MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
30,944.47
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 30,089.09 30,089.09 30,089.09 30,089.09 52.8K
09:51 30,090.50 30,090.50 30,079.20 30,079.20 1,272.4K
09:52 30,077.59 30,084.04 30,077.59 30,084.04 164.8K
09:53 30,084.04 30,084.04 30,080.81 30,080.81 191.2K
09:54 30,080.81 30,084.04 30,080.81 30,084.04 79.1K
09:55 30,085.66 30,085.66 30,079.20 30,085.66 72.5K
09:56 30,046.02 30,046.02 30,028.12 30,028.12 137.0K
09:57 30,028.12 30,031.34 30,028.12 30,031.34 52.7K
09:58 30,034.57 30,034.57 30,031.34 30,031.34 138.4K
09:59 30,031.34 30,057.67 30,031.34 30,057.67 40.6K
10:00 30,057.67 30,057.67 30,040.35 30,040.35 16.1K
10:01 30,037.12 30,040.35 30,037.12 30,040.35 112.1K
10:02 30,040.35 30,040.35 30,032.96 30,032.96 71.6K
10:03 30,032.96 30,034.57 30,032.96 30,034.57 79.1K
10:04 30,036.19 30,055.55 30,036.19 30,055.55 1,517.5K
10:05 30,057.16 30,065.52 30,057.16 30,065.52 397.3K
10:06 30,063.90 30,063.90 30,056.75 30,056.75 413.7K
10:07 30,055.55 30,060.39 30,052.32 30,052.32 299.5K
10:08 30,058.78 30,063.31 30,050.54 30,056.86 347.1K
10:09 30,053.63 30,055.24 30,053.63 30,055.24 251.1K
10:10 30,055.24 30,055.24 30,050.40 30,052.02 370.0K
10:11 30,058.47 30,058.47 30,053.63 30,053.63 271.6K
10:12 30,054.51 30,054.51 30,046.44 30,052.90 435.2K
10:13 30,052.90 30,052.90 30,048.68 30,050.29 456.2K
10:14 30,050.29 30,050.29 30,050.29 30,050.29 245.2K
10:15 30,041.29 30,047.74 30,041.29 30,046.13 382.6K
10:16 30,046.13 30,046.13 30,036.15 30,036.15 372.6K
10:17 30,036.15 30,036.77 30,036.15 30,036.77 290.5K
10:18 30,036.77 30,039.26 30,034.27 30,034.27 368.8K
10:19 30,034.27 30,045.14 30,034.27 30,045.14 326.5K
10:20 30,046.75 30,046.75 30,040.30 30,041.71 438.5K
10:21 30,059.45 30,059.45 30,054.61 30,054.61 3,128.5K
10:22 30,062.94 30,062.94 30,061.32 30,061.32 324.8K
10:23 30,061.32 30,061.32 30,048.41 30,048.41 380.5K
10:24 30,054.03 30,054.03 30,050.51 30,050.51 427.8K
10:25 30,052.91 30,066.03 30,052.91 30,066.03 283.6K
10:26 30,067.65 30,077.33 30,066.77 30,077.33 973.3K
10:27 30,076.45 30,078.06 30,057.82 30,068.23 1,838.8K
10:28 30,069.85 30,073.07 30,069.85 30,071.46 362.2K
10:29 30,071.46 30,074.10 30,066.03 30,074.10 167.9K
10:30 30,069.55 30,069.55 30,060.74 30,063.97 446.7K
10:31 30,065.58 30,076.88 30,065.58 30,076.88 3,059.0K
10:32 30,078.49 30,078.49 30,076.88 30,076.88 278.3K
10:33 30,078.49 30,082.90 30,078.49 30,081.28 249.3K
10:34 30,084.30 30,084.30 30,082.69 30,082.69 1,715.9K
10:35 30,082.69 30,082.69 30,082.69 30,082.69 438.0K
10:36 30,081.28 30,086.20 30,080.58 30,080.58 1,913.5K
10:37 30,084.80 30,084.80 30,082.16 30,083.77 270.2K
10:38 30,083.77 30,083.77 30,080.54 30,080.54 576.3K
10:39 30,082.16 30,082.36 30,078.93 30,082.36 1,653.3K
10:40 30,086.79 30,086.79 30,085.18 30,085.18 1,163.0K
10:41 30,084.47 30,086.09 30,084.47 30,086.09 644.2K
10:42 30,084.47 30,086.09 30,084.47 30,084.47 278.3K
10:43 30,086.09 30,086.09 30,086.09 30,086.09 410.9K
10:44 30,086.09 30,086.09 30,086.09 30,086.09 424.1K
10:45 30,086.09 30,086.09 30,084.47 30,086.09 616.2K
10:46 30,092.65 30,100.72 30,092.65 30,100.72 8,624.2K
10:47 30,102.33 30,102.33 30,099.10 30,099.10 2,970.0K
10:48 30,099.10 30,101.40 30,093.33 30,101.40 644.1K
10:49 30,106.24 30,111.08 30,106.24 30,111.08 4,143.1K
10:50 30,107.85 30,107.85 30,102.55 30,105.78 119.6K
10:51 30,105.78 30,105.78 30,102.55 30,104.16 146.8K
10:52 30,102.55 30,105.78 30,102.55 30,105.07 691.2K
10:53 30,106.69 30,117.98 30,106.69 30,117.98 9,330.2K
10:54 30,113.14 30,130.31 30,113.14 30,128.70 401.3K
10:55 30,141.88 30,141.88 30,138.65 30,138.65 313.1K
10:56 30,125.47 30,141.61 30,125.47 30,135.36 6,384.8K
10:57 30,133.75 30,133.75 30,115.72 30,118.95 598.8K
10:58 30,118.95 30,129.95 30,118.95 30,127.40 6,644.2K
10:59 30,130.22 30,130.22 30,123.76 30,123.76 1,078.0K
11:00 30,123.76 30,133.61 30,123.76 30,130.38 2,416.6K
11:01 30,135.22 30,143.54 30,135.22 30,143.54 5,928.1K
11:02 30,153.33 30,153.33 30,148.49 30,150.10 1,013.0K
11:03 30,125.63 30,125.63 30,109.49 30,111.11 1,863.6K
11:04 30,111.11 30,111.11 30,109.49 30,111.11 152.8K
11:05 30,113.60 30,118.44 30,113.60 30,118.44 1,178.7K
11:06 30,118.44 30,118.44 30,115.21 30,115.21 943.8K
11:07 30,101.11 30,102.72 30,101.11 30,101.11 1,827.8K
11:08 30,110.79 30,118.86 30,110.79 30,118.86 438.8K
11:09 30,106.96 30,106.96 30,097.28 30,106.96 1,174.5K
11:10 30,111.39 30,111.39 30,095.00 30,096.61 1,186.9K
11:11 30,098.23 30,098.23 30,075.78 30,092.19 629.7K
11:12 30,095.41 30,095.41 30,057.81 30,057.81 601.9K
11:13 30,059.42 30,088.96 30,046.30 30,064.87 298.2K
11:14 30,070.91 30,070.96 30,067.68 30,070.96 368.2K
11:15 30,074.19 30,079.03 30,054.75 30,061.20 7,901.3K
11:16 30,049.65 30,064.50 30,044.81 30,064.50 1,653.8K
11:17 30,064.50 30,064.50 30,059.61 30,059.61 281.4K
11:18 30,059.61 30,059.61 30,056.09 30,056.09 179.5K
11:19 30,062.96 30,062.96 30,058.12 30,058.12 1,837.4K
11:20 30,058.12 30,058.12 30,051.67 30,051.67 179.8K
11:21 30,053.28 30,053.28 30,047.51 30,047.51 276.0K
11:22 30,045.89 30,047.51 30,045.89 30,047.51 131.6K
11:23 30,047.51 30,047.51 30,045.89 30,045.89 217.9K
11:24 30,049.12 30,055.57 30,049.12 30,055.57 959.0K
11:25 30,058.80 30,095.81 30,058.80 30,089.36 802.0K
11:26 30,094.20 30,102.27 30,094.20 30,100.65 3,593.7K
11:27 30,100.65 30,100.65 30,099.04 30,099.04 405.5K
11:28 30,099.04 30,100.65 30,099.04 30,099.04 1,793.9K
11:29 30,100.65 30,110.00 30,100.65 30,110.00 1,043.7K
11:30 30,103.69 30,105.30 30,100.46 30,100.46 954.4K
11:31 30,092.14 30,092.14 30,084.07 30,084.07 1,681.2K
11:32 30,088.91 30,088.91 30,084.07 30,084.07 686.6K
11:33 30,080.84 30,080.84 30,074.39 30,077.62 273.1K
11:34 30,076.00 30,092.39 30,076.00 30,092.39 109.7K
11:35 30,094.01 30,094.01 30,092.39 30,094.01 159.9K
11:36 30,095.62 30,097.23 30,095.62 30,097.23 1,006.6K
11:37 30,095.62 30,102.67 30,095.62 30,102.67 95.7K
11:38 30,104.28 30,104.28 30,060.63 30,060.63 303.3K
11:39 30,060.63 30,060.63 30,059.02 30,060.63 240.6K
11:40 30,059.02 30,066.41 30,040.21 30,040.21 215.7K
11:41 30,060.76 30,077.17 30,060.76 30,077.17 181.6K
11:42 30,077.17 30,077.17 30,072.33 30,075.55 246.6K
11:43 30,075.55 30,078.78 30,075.55 30,078.78 1,891.8K
11:44 30,086.85 30,086.85 30,082.01 30,082.01 4,688.7K
11:45 30,078.78 30,083.62 30,078.19 30,078.19 270.6K
11:46 30,078.19 30,079.80 30,078.19 30,078.19 880.4K
11:47 30,078.19 30,078.19 30,066.89 30,066.89 413.2K
11:48 30,071.73 30,071.73 30,070.12 30,070.12 353.3K
11:49 30,071.73 30,071.73 30,071.73 30,071.73 120.0K
11:50 30,071.73 30,073.35 30,068.51 30,071.73 140.0K
11:51 30,074.96 30,074.96 30,074.96 30,074.96 175.0K
11:52 30,074.96 30,074.96 30,071.73 30,073.35 266.7K
11:53 30,073.35 30,073.35 30,055.33 30,056.94 519.2K
11:54 30,047.88 30,047.88 30,043.04 30,043.04 466.8K
11:55 30,041.43 30,041.43 30,026.90 30,026.90 1,957.0K
11:56 30,026.90 30,047.44 30,026.90 30,047.44 209.4K
11:57 30,046.71 30,053.31 30,046.71 30,053.31 196.2K
11:58 30,047.22 30,047.22 30,027.86 30,027.86 8,215.2K
11:59 30,034.36 30,050.50 30,034.36 30,048.89 1,548.9K
12:00 30,045.66 30,048.89 30,042.43 30,042.43 1,014.7K
12:01 30,035.98 30,040.82 30,032.67 30,035.90 521.7K
12:02 30,035.90 30,035.90 30,035.19 30,035.19 88.8K
12:03 30,027.13 30,032.17 30,027.13 30,030.35 884.1K
12:04 30,025.51 30,031.97 30,025.51 30,031.97 119.8K
12:05 30,024.23 30,032.67 30,024.23 30,032.67 1,212.8K
12:06 30,034.28 30,037.51 30,034.28 30,037.51 452.6K
12:07 30,037.51 30,039.12 30,037.51 30,039.12 227.1K
12:08 30,040.74 30,040.74 30,034.28 30,035.90 392.8K
12:09 30,040.74 30,040.74 30,035.90 30,037.51 632.5K
12:10 30,037.51 30,037.51 30,014.45 30,014.45 275.5K
12:11 30,016.06 30,019.29 30,016.06 30,019.29 632.8K
12:12 30,019.29 30,019.29 30,016.06 30,016.06 139.9K
12:13 30,019.29 30,044.72 30,016.80 30,044.72 691.6K
12:14 30,044.72 30,044.72 30,042.95 30,042.95 111.4K
12:15 30,039.73 30,039.73 30,030.46 30,033.69 1,386.3K
12:16 30,032.49 30,032.49 30,027.65 30,032.49 107.9K
12:17 30,032.49 30,034.10 30,029.26 30,034.10 286.2K
12:18 30,042.25 30,045.48 30,042.25 30,045.48 367.0K
12:19 30,045.48 30,086.87 30,045.48 30,086.87 1,279.4K
12:20 30,041.08 30,041.08 30,037.85 30,037.85 746.3K
12:21 30,039.46 30,039.46 30,037.85 30,037.85 153.2K
12:22 30,005.58 30,005.58 30,000.74 30,005.58 14,865.9K
12:23 30,005.58 30,005.58 30,005.58 30,005.58 212.5K
12:24 30,005.58 30,005.58 29,996.02 29,996.02 92.6K
12:25 29,996.02 29,997.64 29,996.02 29,997.64 272.2K
12:26 29,992.79 29,994.41 29,992.79 29,994.41 1,148.0K
12:27 29,994.41 29,996.02 29,994.41 29,996.02 205.8K
12:28 29,996.02 29,996.02 29,992.79 29,992.79 132.7K
12:29 29,989.57 29,989.57 29,986.34 29,986.34 404.7K
12:30 29,986.34 29,986.34 29,978.27 29,984.73 782.3K
12:31 29,983.11 29,984.73 29,983.11 29,984.73 99.5K
12:32 29,984.73 29,989.57 29,984.73 29,989.57 338.2K
12:33 29,989.57 29,991.18 29,989.57 29,989.57 736.2K
12:34 29,989.57 29,989.57 29,987.95 29,989.57 152.6K
12:35 29,999.12 30,003.96 29,999.12 30,002.35 4,142.3K
12:36 30,005.58 30,010.42 30,005.58 30,010.42 3,015.6K
12:37 30,008.80 30,008.80 30,007.19 30,007.19 73.1K
12:38 30,008.80 30,008.80 30,008.80 30,008.80 99.6K
12:39 30,010.42 30,010.42 30,010.42 30,010.42 146.1K
12:40 30,016.87 30,020.10 30,016.87 30,020.10 1,063.1K
12:41 30,013.64 30,015.26 30,010.42 30,010.42 265.8K
12:42 30,012.03 30,012.03 30,012.03 30,012.03 126.2K
12:43 30,015.96 30,015.96 30,015.96 30,015.96 170.5K
12:44 30,012.73 30,015.96 30,012.73 30,015.96 139.5K
12:45 30,015.96 30,015.96 30,009.51 30,010.63 318.5K
12:46 30,007.40 30,010.63 30,007.40 30,010.63 73.1K
12:47 30,010.63 30,013.44 30,010.63 30,013.44 134.3K
12:48 30,013.44 30,023.12 30,013.44 30,021.51 1,488.8K
12:49 30,018.28 30,021.51 30,018.28 30,019.89 1,076.8K
12:50 30,018.28 30,019.89 30,018.28 30,018.28 132.9K
12:51 30,018.28 30,018.28 30,015.05 30,018.28 119.6K
12:52 30,021.51 30,026.35 30,021.51 30,026.35 186.2K
12:53 30,021.51 30,021.51 30,018.28 30,021.51 127.7K
12:54 30,019.89 30,019.89 30,013.44 30,013.44 843.7K
12:55 30,013.44 30,041.26 30,001.92 30,041.26 409.6K
12:56 30,041.26 30,044.49 30,041.26 30,044.49 279.2K
12:57 30,046.10 30,047.72 30,044.49 30,044.49 126.3K
12:58 30,044.49 30,044.49 30,044.49 30,044.49 179.5K
12:59 30,046.10 30,047.72 30,042.88 30,047.72 192.8K
13:00 30,047.72 30,047.72 30,047.72 30,047.72 119.7K
13:01 30,047.72 30,049.33 30,046.10 30,049.33 159.6K
13:02 30,050.94 30,050.94 30,044.49 30,044.49 86.5K
13:03 30,044.49 30,044.49 30,024.85 30,024.85 592.5K
13:04 30,023.24 30,023.24 30,023.24 30,023.24 152.9K
13:05 30,047.72 30,047.72 30,036.42 30,039.65 3,680.6K
13:06 30,046.10 30,049.62 30,039.65 30,044.49 327.2K
13:07 30,044.90 30,045.61 30,043.99 30,045.61 222.4K
13:08 30,045.61 30,058.77 30,042.38 30,058.77 127.9K
13:09 30,060.38 30,062.00 30,060.38 30,062.00 166.3K
13:10 30,062.00 30,062.00 30,060.38 30,060.38 246.2K
13:11 30,043.92 30,043.92 30,034.77 30,034.77 241.4K
13:12 30,034.77 30,038.49 30,034.77 30,038.49 74.6K
13:13 30,038.49 30,050.04 30,038.49 30,050.04 255.1K
13:14 30,048.43 30,053.27 30,048.43 30,051.65 293.3K
13:15 30,053.27 30,066.45 30,053.27 30,066.45 187.1K
13:16 30,068.06 30,068.06 30,063.22 30,063.22 206.3K
13:17 30,068.06 30,072.90 30,068.06 30,072.90 140.1K
13:18 30,068.06 30,068.06 30,064.84 30,064.84 245.2K
13:19 30,066.45 30,066.45 30,049.71 30,051.33 172.0K
13:20 30,052.94 30,054.56 30,051.33 30,051.33 119.8K
13:21 30,048.10 30,052.94 30,048.10 30,052.94 146.4K
13:22 30,056.17 30,076.87 30,043.26 30,073.64 776.7K
13:23 30,078.48 30,078.48 30,063.71 30,068.55 173.8K
13:24 30,068.55 30,068.55 30,068.55 30,068.55 206.4K
13:25 30,066.93 30,084.26 30,063.71 30,084.26 161.2K
13:26 30,082.64 30,082.64 30,077.80 30,077.80 1,450.6K
13:27 30,077.80 30,077.80 30,074.58 30,077.80 153.8K
13:28 30,079.42 30,079.42 30,079.42 30,079.42 226.2K
13:29 30,076.19 30,079.42 30,074.58 30,074.58 385.8K
13:30 30,069.74 30,069.74 30,064.90 30,066.51 1,695.9K
13:31 30,064.90 30,066.51 30,064.75 30,064.75 204.4K
13:32 30,064.75 30,064.75 30,045.37 30,045.37 188.5K
13:33 30,042.09 30,045.32 30,042.09 30,045.32 459.4K
13:34 30,045.32 30,045.32 30,039.54 30,039.54 93.8K
13:35 30,034.70 30,041.16 30,034.70 30,034.70 545.8K
13:36 30,039.54 30,039.54 30,039.33 30,039.33 6,589.6K
13:37 30,044.18 30,044.18 30,042.56 30,042.56 119.7K
13:38 30,042.56 30,049.02 30,042.56 30,049.02 937.7K
13:39 30,049.02 30,053.86 30,049.02 30,053.86 425.9K
13:40 30,053.86 30,053.86 30,049.02 30,050.63 255.3K
13:41 30,052.24 30,053.86 30,052.24 30,053.86 133.1K
13:42 30,053.86 30,053.86 30,053.86 30,053.86 139.8K
13:43 30,053.86 30,053.86 30,052.24 30,053.86 1,244.5K
13:44 30,053.86 30,053.86 30,049.93 30,051.33 509.5K
13:45 30,056.17 30,057.79 30,049.72 30,057.79 426.0K
13:46 30,057.79 30,057.79 30,054.56 30,056.67 269.4K
13:47 30,053.44 30,055.06 30,053.44 30,055.06 93.1K
13:48 30,058.28 30,058.28 30,040.53 30,043.76 798.3K
13:49 30,043.76 30,046.99 30,043.76 30,046.99 181.2K
13:50 30,040.53 30,043.76 30,032.21 30,032.21 226.7K
13:51 30,032.21 30,032.21 30,030.60 30,030.60 73.1K
13:52 30,030.60 30,030.60 30,017.47 30,017.47 160.4K
13:53 30,017.47 30,027.21 30,017.47 30,027.21 559.3K
13:54 30,022.37 30,050.22 30,022.37 30,050.22 675.3K
13:55 30,050.22 30,053.44 30,048.60 30,053.44 179.6K
13:56 30,051.83 30,051.83 30,045.37 30,045.37 133.0K
13:57 30,053.44 30,053.44 30,053.44 30,053.44 166.3K
13:58 30,053.44 30,053.44 30,038.70 30,038.70 126.5K
13:59 30,040.32 30,040.32 30,038.70 30,040.32 133.1K
14:00 30,041.93 30,041.93 30,041.93 30,041.93 93.2K
14:01 30,041.93 30,041.93 30,040.32 30,041.93 126.4K
14:02 30,041.93 30,041.93 30,030.38 30,031.99 328.3K
14:03 30,040.87 30,040.87 30,038.06 30,039.67 160.9K
14:04 30,039.67 30,039.67 30,034.55 30,034.55 102.3K
14:05 30,050.40 30,050.40 30,035.88 30,035.88 4,273.6K
14:06 30,037.49 30,039.10 30,037.49 30,039.10 784.5K
14:07 30,037.49 30,039.10 30,037.49 30,039.10 215.2K
14:08 30,031.04 30,032.65 30,031.04 30,032.65 1,402.0K
14:09 30,032.65 30,032.65 30,031.04 30,032.65 93.0K
14:10 30,032.65 30,032.65 30,031.04 30,031.04 192.7K
14:11 30,032.65 30,032.65 30,025.62 30,025.62 197.7K
14:12 30,025.62 30,039.39 30,025.62 30,039.39 381.6K
14:13 30,039.39 30,045.85 30,039.39 30,045.85 1,988.1K
14:14 30,045.85 30,045.85 30,045.85 30,045.85 113.1K
14:15 30,045.85 30,045.85 30,035.80 30,037.41 162.4K
14:16 30,054.58 30,058.10 30,050.36 30,055.99 135.0K
14:17 30,055.99 30,055.99 30,050.65 30,050.65 602.9K
14:18 30,052.26 30,055.98 30,052.26 30,055.98 269.5K
14:19 30,062.44 30,064.96 30,062.44 30,064.96 1,188.6K
14:20 30,064.96 30,064.96 30,056.32 30,061.16 1,419.9K
14:21 30,061.16 30,061.16 30,040.18 30,040.18 5,379.8K
14:22 30,048.25 30,055.28 30,048.25 30,055.28 1,373.6K
14:23 30,056.69 30,056.69 30,051.74 30,053.35 179.9K
14:24 30,053.35 30,053.35 30,050.33 30,050.33 116.6K
14:25 30,050.33 30,056.89 30,050.33 30,056.89 81.5K
14:26 30,056.89 30,056.89 30,055.28 30,056.89 139.7K
14:27 30,069.80 30,069.80 30,065.17 30,068.39 1,784.2K
14:28 30,071.91 30,071.91 30,071.91 30,071.91 295.9K
14:29 30,071.21 30,074.43 30,067.98 30,074.43 3,895.0K
14:30 30,076.05 30,076.05 30,072.82 30,074.43 619.6K
14:31 30,074.43 30,074.43 30,071.21 30,074.43 1,833.3K
14:32 30,071.21 30,076.05 30,071.21 30,074.43 482.9K
14:33 30,074.43 30,080.89 30,074.43 30,079.27 504.8K
14:34 30,079.27 30,082.50 30,076.75 30,082.50 2,187.1K
14:35 30,078.57 30,081.59 30,072.04 30,072.04 805.6K
14:36 30,078.36 30,079.98 30,078.36 30,078.36 197.5K
14:37 30,075.14 30,076.75 30,073.52 30,076.75 99.9K
14:38 30,081.59 30,081.59 30,078.36 30,078.36 202.8K
14:39 30,078.36 30,084.93 30,078.36 30,083.31 179.1K
14:40 30,086.54 30,086.54 30,080.09 30,080.09 1,073.0K
14:41 30,080.21 30,088.86 30,080.21 30,088.86 423.1K
14:42 30,090.47 30,093.70 30,090.47 30,093.70 386.7K
14:43 30,093.70 30,093.70 30,078.73 30,080.34 416.8K
14:44 30,080.34 30,080.34 30,075.50 30,078.73 100.0K
14:45 30,082.01 30,083.62 30,082.01 30,083.62 88.4K
14:46 30,080.39 30,080.39 30,075.55 30,075.55 228.1K
14:47 30,078.78 30,104.60 30,077.17 30,104.60 15,897.8K
14:48 30,101.37 30,130.41 30,101.37 30,117.51 18,818.0K
14:49 30,110.47 30,136.29 30,110.47 30,136.29 14,569.1K
14:50 30,142.95 30,155.86 30,139.73 30,155.86 28,793.9K
14:51 30,157.97 30,157.97 30,137.47 30,142.31 3,755.2K
14:52 30,140.69 30,145.53 30,139.08 30,145.53 4,095.3K
14:53 30,145.53 30,148.76 30,145.53 30,145.53 3,021.9K
14:54 30,145.53 30,145.53 30,121.33 30,121.33 7,431.7K
14:55 30,124.56 30,124.56 30,115.91 30,115.91 6,052.1K
14:56 30,102.72 30,102.72 30,077.90 30,077.90 26,110.4K
14:57 30,079.51 30,079.51 30,047.24 30,047.24 20,902.3K
14:58 30,024.65 30,024.65 29,985.93 29,992.38 35,778.7K
14:59 30,006.90 30,006.90 29,978.69 29,978.69 10,805.9K
15:00 29,975.46 30,006.14 29,975.46 30,006.14 14,569.8K
15:01 30,042.01 30,056.53 30,042.01 30,056.53 16,603.2K
15:02 30,062.07 30,062.07 30,026.86 30,026.86 7,304.4K
15:03 30,034.22 30,048.74 30,027.49 30,027.49 1,759.2K
15:04 30,027.49 30,030.72 30,022.65 30,022.65 1,989.2K
15:05 30,037.18 30,042.02 30,037.18 30,042.02 3,781.3K
15:06 30,040.40 30,042.02 30,037.18 30,042.02 2,898.4K
15:07 30,042.02 30,051.70 30,033.37 30,033.37 10,055.3K
15:08 30,047.89 30,057.57 30,043.18 30,043.18 8,042.9K
15:09 30,052.86 30,057.70 30,052.86 30,057.70 2,584.3K
15:10 30,059.31 30,070.48 30,059.31 30,070.48 2,581.5K
15:11 30,060.80 30,064.03 30,060.80 30,062.42 4,837.0K
15:12 30,046.28 30,057.52 30,043.00 30,043.00 2,658.0K
15:13 30,047.84 30,047.84 30,043.00 30,044.61 219.3K
15:14 30,030.09 30,036.54 30,030.09 30,036.54 2,270.0K
15:15 30,039.77 30,046.44 30,039.77 30,046.44 777.4K
15:16 30,043.21 30,051.28 30,043.21 30,051.28 292.7K
15:17 30,051.28 30,051.28 30,049.67 30,049.67 371.8K
15:18 30,049.67 30,049.67 30,043.21 30,049.67 445.4K
15:19 30,049.67 30,049.67 30,046.44 30,049.67 1,413.7K
15:20 30,049.67 30,054.51 30,044.83 30,054.51 392.8K
15:21 30,059.35 30,067.42 30,059.35 30,067.42 2,230.1K
15:22 30,066.39 30,071.23 30,061.55 30,071.23 583.5K
15:23 30,071.23 30,071.23 30,055.09 30,055.09 604.9K
15:24 30,063.16 30,068.00 30,056.71 30,068.00 1,103.4K
15:25 30,063.16 30,063.16 30,046.92 30,053.37 3,972.1K
15:26 30,054.98 30,059.82 30,054.98 30,059.82 425.5K
15:27 30,050.14 30,067.89 30,050.14 30,067.89 944.1K
15:28 30,072.73 30,074.35 30,071.12 30,074.35 3,994.5K
15:29 30,075.96 30,085.64 30,056.77 30,056.77 8,966.6K
15:30 30,056.77 30,059.32 30,046.41 30,046.41 2,576.8K
15:31 30,048.02 30,057.96 30,038.34 30,057.96 887.7K
15:32 30,057.96 30,057.96 30,045.05 30,049.89 4,103.3K
15:33 30,054.73 30,054.73 30,044.26 30,045.88 1,198.0K
15:34 30,044.26 30,044.26 30,014.97 30,014.97 6,637.8K
15:35 30,011.74 30,011.74 30,006.90 30,010.13 2,369.9K
15:36 30,006.90 30,015.54 30,006.90 30,012.32 203.3K
15:37 30,007.48 30,010.70 30,007.48 30,010.70 537.1K
15:38 30,017.16 30,027.33 30,017.16 30,027.33 535.3K
15:39 30,027.33 30,027.33 30,025.72 30,025.72 318.7K
15:40 30,024.11 30,024.11 30,011.88 30,011.88 374.0K
15:41 30,002.20 30,016.72 30,002.20 30,016.72 457.7K
15:42 30,018.33 30,021.56 30,018.33 30,021.56 232.4K
15:43 30,021.56 30,021.56 30,018.33 30,018.33 371.9K
15:44 30,019.95 30,025.72 30,019.95 30,025.72 662.8K
15:45 30,025.72 30,027.33 30,025.72 30,027.33 405.1K
15:46 30,027.33 30,027.33 30,027.33 30,027.33 195.4K
15:47 30,027.33 30,027.33 30,020.83 30,020.83 724.7K
15:48 30,024.05 30,035.35 30,019.21 30,035.35 2,186.1K
15:49 30,036.96 30,044.53 30,031.62 30,044.53 612.7K
15:50 30,044.53 30,049.37 30,041.31 30,049.37 1,038.5K
15:51 30,046.15 30,049.37 30,046.15 30,049.37 107.4K
15:52 30,049.37 30,049.37 30,042.92 30,047.76 205.1K
15:53 30,042.84 30,044.45 30,042.84 30,044.45 297.2K
15:54 30,043.05 30,047.89 30,043.05 30,043.05 547.8K
15:55 30,046.27 30,049.50 30,044.66 30,044.66 266.5K
15:56 30,049.50 30,051.11 30,044.66 30,051.11 267.4K
15:57 30,049.50 30,052.73 30,039.82 30,052.73 553.0K
15:58 30,049.50 30,051.11 30,049.50 30,051.11 226.5K
15:59 30,044.66 30,049.08 30,044.66 30,047.47 503.0K
16:00 30,049.08 30,049.08 30,041.02 30,045.86 253.0K
16:01 30,039.40 30,044.24 30,039.40 30,041.02 253.0K
16:02 30,047.47 30,049.08 30,025.29 30,025.29 362.0K
16:03 30,030.13 30,031.74 30,028.52 30,030.13 366.4K
16:04 30,030.13 30,030.13 30,017.22 30,025.34 327.9K
16:05 30,022.12 30,026.96 30,022.12 30,025.34 203.6K
16:06 30,012.43 30,023.73 30,012.43 30,023.73 724.4K
16:07 30,026.96 30,028.57 30,026.96 30,026.96 190.3K
16:08 30,023.73 30,023.73 30,016.34 30,016.34 972.0K
16:09 30,024.41 30,026.02 30,024.41 30,026.02 885.4K
16:10 30,026.02 30,036.64 30,019.57 30,036.64 344.3K
16:11 30,036.64 30,039.87 30,036.64 30,039.87 234.1K
16:12 30,036.64 30,047.31 30,036.64 30,047.31 465.7K
16:13 30,047.31 30,048.92 30,047.31 30,047.31 480.2K
16:14 30,045.70 30,047.31 30,045.70 30,047.31 900.2K
16:15 30,044.08 30,044.08 30,035.70 30,035.70 655.0K
16:16 30,042.27 30,045.49 30,042.27 30,045.49 470.8K
16:17 30,045.49 30,052.26 30,041.59 30,052.26 1,459.8K
16:18 30,046.49 30,049.71 30,046.49 30,049.71 142.5K
16:19 30,049.71 30,049.71 30,038.42 30,043.26 346.7K
16:20 30,043.26 30,043.26 30,038.42 30,040.03 948.0K
16:21 30,036.81 30,036.81 30,019.06 30,020.09 1,876.7K
16:22 30,024.93 30,028.16 30,007.61 30,007.61 664.4K
16:23 30,018.23 30,028.84 30,018.23 30,028.84 1,000.5K
16:24 30,020.77 30,020.77 30,016.61 30,016.61 592.0K
16:25 30,018.23 30,024.00 30,018.23 30,024.00 74.0K
16:26 30,024.00 30,024.00 30,015.93 30,022.39 179.8K
16:27 30,024.00 30,024.00 30,022.39 30,024.00 259.8K
16:28 30,028.84 30,033.68 30,028.84 30,033.68 793.0K
16:29 30,035.29 30,038.52 30,033.68 30,038.52 1,760.8K
16:30 30,038.52 30,038.52 30,036.91 30,036.91 1,594.7K
16:31 30,040.13 30,055.59 30,040.13 30,053.98 673.0K
16:32 30,053.98 30,053.98 30,049.14 30,049.14 1,482.2K
16:33 30,045.91 30,047.52 30,041.07 30,047.52 633.9K
16:34 30,052.36 30,057.20 30,052.36 30,057.20 1,295.7K
16:35 30,057.20 30,066.76 30,053.98 30,066.76 536.4K
16:36 30,068.37 30,068.37 30,068.37 30,068.37 167.0K
16:37 30,061.92 30,063.53 30,061.92 30,063.53 401.5K
16:38 30,063.53 30,068.37 30,063.53 30,068.37 567.9K
16:39 30,068.37 30,071.60 30,068.37 30,071.60 536.2K
16:40 30,069.99 30,069.99 30,068.37 30,068.37 1,008.7K
16:41 30,068.37 30,069.99 30,066.76 30,066.76 86.9K
16:42 30,063.53 30,068.37 30,063.53 30,068.37 227.1K
16:43 30,068.37 30,068.37 30,068.37 30,068.37 126.9K
16:44 30,068.37 30,073.21 30,068.37 30,073.21 2,218.9K
16:45 30,073.21 30,073.21 30,063.95 30,063.95 143.0K
16:46 30,078.47 30,078.47 30,068.79 30,070.40 3,569.0K
16:47 30,070.40 30,073.63 30,063.95 30,073.63 153.8K
16:48 30,067.17 30,072.01 30,067.17 30,070.40 414.5K
16:49 30,072.01 30,076.86 30,072.01 30,076.86 347.7K
16:50 30,076.86 30,081.70 30,068.79 30,068.79 4,797.9K
16:51 30,070.40 30,070.40 30,063.04 30,063.04 302.1K
16:52 30,063.04 30,075.94 30,063.04 30,075.94 554.6K
16:53 30,077.56 30,077.56 30,077.56 30,077.56 140.5K
16:54 30,071.10 30,077.56 30,071.10 30,077.56 200.6K
16:55 30,067.88 30,075.94 30,067.88 30,075.94 87.7K
16:56 30,067.88 30,067.88 30,016.04 30,016.04 5,775.2K
16:57 30,011.20 30,020.88 30,011.20 30,014.43 2,488.2K
16:58 30,009.59 30,014.43 30,001.52 30,001.52 937.5K
16:59 30,007.97 30,016.04 30,004.75 30,016.04 1,296.6K
17:00 30,012.81 30,012.81 30,001.52 30,009.59 1,249.4K
17:01 30,014.43 30,020.88 30,014.43 30,016.04 951.6K
17:02 30,016.04 30,032.18 30,016.04 30,032.18 6,103.0K
17:03 30,027.34 30,030.56 30,020.88 30,030.56 1,318.7K
17:04 30,030.56 30,041.86 30,025.72 30,040.24 960.2K
17:05 30,037.02 30,071.92 30,037.02 30,071.92 4,983.0K
17:06 30,115.55 30,115.55 30,113.93 30,113.93 8,623.6K
17:07 30,104.25 30,105.87 30,104.25 30,104.25 481.9K
17:08 30,088.12 30,088.12 30,083.28 30,088.12 2,579.1K
17:09 30,073.59 30,073.59 30,060.69 30,060.69 7,378.8K
17:10 30,063.91 30,063.91 30,060.69 30,060.69 486.5K
17:11 30,060.69 30,060.69 30,034.87 30,034.87 3,956.8K
17:12 30,041.32 30,041.32 30,036.48 30,038.10 1,130.2K
17:13 30,041.32 30,041.32 30,039.71 30,039.71 937.6K
17:14 30,039.71 30,039.71 30,028.16 30,028.16 1,390.6K
17:15 30,026.55 30,030.71 30,023.32 30,030.71 772.1K
17:16 30,033.94 30,046.84 30,033.94 30,041.92 1,860.1K
17:17 30,041.92 30,052.59 30,041.92 30,052.59 1,424.5K
17:18 30,057.44 30,060.72 30,056.56 30,056.56 1,115.6K
17:19 30,058.17 30,063.94 30,056.56 30,063.94 294.1K
17:20 30,044.57 30,046.18 30,044.57 30,046.18 658.2K
17:21 30,044.57 30,044.57 30,039.67 30,042.90 1,006.9K
17:22 30,042.90 30,042.90 30,034.83 30,034.83 919.9K
17:23 30,034.83 30,034.83 30,017.08 30,017.08 639.6K
17:24 30,025.15 30,025.15 30,017.08 30,017.08 1,124.8K
17:25 30,012.24 30,012.24 29,986.99 29,986.99 4,915.4K
17:26 29,991.83 29,991.83 29,986.99 29,988.60 1,148.8K
17:27 29,993.94 29,993.94 29,979.96 29,979.96 2,392.1K
17:28 29,973.50 29,973.50 29,956.43 29,956.43 12,937.9K
17:29 29,958.05 29,958.05 29,939.18 29,939.18 654.5K
17:30 29,939.18 29,940.80 29,934.34 29,934.34 2,756.3K
17:31 29,942.00 29,942.00 29,937.57 29,937.57 936.2K
17:32 29,942.41 29,955.11 29,942.41 29,955.11 643.7K
17:33 29,955.11 29,955.11 29,943.82 29,943.82 1,505.3K
17:34 29,947.05 29,949.58 29,937.36 29,949.58 1,639.5K
17:35 29,949.58 29,955.35 29,944.74 29,955.35 2,663.3K
17:36 29,939.91 29,939.91 29,935.07 29,939.91 1,059.9K
17:37 29,938.30 29,944.75 29,938.30 29,944.75 841.0K
17:38 29,951.21 29,957.66 29,949.80 29,949.80 1,608.7K
17:39 29,949.80 29,949.80 29,944.96 29,949.80 532.1K
17:40 29,946.57 29,946.57 29,931.89 29,931.89 599.2K
17:41 29,938.34 29,949.64 29,936.73 29,949.64 398.5K
17:42 29,952.86 29,952.86 29,946.41 29,948.02 264.0K
17:43 29,951.25 29,951.25 29,939.02 29,939.02 166.8K
17:44 29,940.64 29,945.48 29,937.41 29,945.48 261.2K
17:45 29,943.86 29,943.86 29,933.36 29,933.36 2,146.1K
17:46 29,938.20 29,950.54 29,934.97 29,950.54 709.4K
17:47 29,952.15 29,952.15 29,944.08 29,944.08 134.7K
17:48 29,945.70 29,949.86 29,940.86 29,949.86 419.1K
17:49 29,949.86 29,949.86 29,929.95 29,933.18 1,151.7K
17:50 29,934.79 29,934.79 29,926.73 29,926.73 676.0K
17:51 29,929.95 29,929.95 29,923.50 29,923.50 867.5K
17:52 29,918.95 29,918.95 29,907.65 29,910.88 3,620.5K
17:53 29,915.66 29,915.66 29,912.44 29,912.44 276.4K
17:54 29,922.12 29,922.12 29,912.44 29,912.44 622.2K
17:55 29,915.66 29,917.28 29,915.66 29,917.28 436.8K
17:56 29,918.89 29,918.89 29,907.60 29,907.60 192.6K
17:57 29,909.21 29,917.28 29,909.21 29,909.21 658.1K
17:58 29,927.21 29,927.21 29,922.37 29,923.99 381.4K
17:59 29,922.58 29,924.19 29,916.13 29,924.19 121.2K
18:00 29,924.19 29,924.19 29,902.96 29,909.42 681.8K
18:01 29,909.42 29,911.03 29,904.58 29,911.03 284.4K
18:02 29,911.03 29,912.85 29,906.40 29,912.85 139.6K
18:03 29,912.85 29,912.85 29,906.40 29,911.24 305.0K
18:04 29,912.85 29,924.15 29,908.01 29,924.15 688.3K
18:05 29,924.15 29,924.15 29,924.15 29,924.15 218.6K
18:06 29,924.15 29,928.99 29,917.69 29,919.31 458.6K
18:07 29,919.31 29,919.31 29,916.08 29,916.08 112.5K
18:08 29,920.92 29,920.92 29,914.47 29,920.92 198.6K
18:09 29,920.92 29,927.59 29,920.92 29,922.75 298.7K
18:10 29,921.14 29,924.36 29,921.14 29,924.36 200.2K
18:11 29,894.66 29,899.50 29,893.05 29,893.05 2,965.5K
18:12 29,893.05 29,893.05 29,891.43 29,891.43 1,576.7K
18:13 29,893.05 29,893.05 29,884.28 29,884.28 4,356.6K
18:14 29,885.68 29,885.68 29,876.00 29,876.00 5,786.4K
18:15 29,876.00 29,884.07 29,859.07 29,859.07 1,640.8K
18:16 29,867.64 29,867.64 29,859.51 29,859.51 690.7K
18:17 29,862.74 29,876.72 29,862.74 29,876.72 1,098.9K
18:18 29,879.74 29,896.13 29,879.74 29,896.13 1,891.4K
18:19 29,896.13 29,896.13 29,881.77 29,890.41 403.9K
18:20 29,890.41 29,890.41 29,884.35 29,884.35 696.3K
18:21 29,884.14 29,884.14 29,881.18 29,882.79 539.8K
18:22 29,879.56 29,881.18 29,869.93 29,869.93 1,030.5K
18:23 29,865.71 29,877.87 29,865.71 29,877.87 671.8K
18:24 29,876.26 29,877.87 29,874.64 29,877.87 211.5K
18:25 29,877.87 29,879.06 29,861.73 29,879.06 3,060.9K
18:26 29,879.06 29,880.67 29,877.44 29,880.67 885.0K
18:27 29,880.67 29,880.67 29,880.67 29,880.67 310.2K
18:28 29,880.67 29,909.99 29,880.67 29,909.99 247.4K
18:29 29,909.99 29,926.12 29,903.10 29,903.10 1,898.2K
18:30 29,903.10 29,910.75 29,903.10 29,910.75 459.1K
18:31 29,910.75 29,910.75 29,900.28 29,900.28 139.8K
18:32 29,900.28 29,905.91 29,900.28 29,901.07 446.3K
18:33 29,913.40 29,921.47 29,913.40 29,916.63 683.6K
18:34 29,916.63 29,927.92 29,916.63 29,916.63 7,159.5K
18:35 29,916.63 29,916.63 29,913.40 29,913.40 1,257.8K
18:36 29,938.31 29,938.31 29,912.49 29,912.49 2,267.0K
18:37 29,922.17 29,938.02 29,922.17 29,938.02 603.8K
18:38 29,926.72 29,931.85 29,920.56 29,931.85 826.7K
18:39 29,933.47 29,936.69 29,927.84 29,936.69 471.2K
18:40 29,938.31 29,938.31 29,938.31 29,938.31 13.3K
18:51 29,945.46 29,945.46 29,945.46 29,945.46 259.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据