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 31,360.48 31,611.99 31,360.48 31,611.99 1,177.5K
09:51 31,613.40 31,615.01 31,613.40 31,615.01 149.4K
09:52 31,613.40 31,619.23 31,613.40 31,619.23 483.6K
09:53 31,623.45 31,623.45 31,623.45 31,623.45 907.7K
09:54 31,738.83 31,738.83 31,737.21 31,737.21 217.2K
09:55 31,737.21 31,772.61 31,737.21 31,772.61 1,897.1K
09:56 31,767.77 31,769.38 31,767.77 31,767.77 744.1K
09:57 31,768.47 31,768.47 31,766.86 31,766.86 1,174.6K
09:58 31,774.72 31,782.27 31,766.78 31,782.27 1,639.1K
09:59 31,779.05 31,788.60 31,772.92 31,772.92 704.5K
10:00 31,777.14 31,806.92 31,777.14 31,806.92 3,406.6K
10:01 31,809.24 31,819.50 31,809.24 31,818.80 1,136.4K
10:02 31,818.80 31,818.80 31,802.35 31,802.35 1,450.2K
10:03 31,802.35 31,802.35 31,784.63 31,784.63 5,186.8K
10:04 31,768.16 31,768.16 31,742.88 31,742.88 11,175.0K
10:05 31,739.66 31,749.71 31,739.66 31,748.10 1,928.3K
10:06 31,748.10 31,748.10 31,714.62 31,714.62 6,575.8K
10:07 31,713.00 31,724.52 31,708.16 31,724.52 1,606.9K
10:08 31,724.52 31,733.52 31,724.52 31,731.56 2,045.5K
10:09 31,682.25 31,699.41 31,682.25 31,699.41 4,501.2K
10:10 31,701.02 31,712.99 31,688.11 31,712.99 2,775.3K
10:11 31,714.60 31,714.60 31,685.12 31,689.96 2,745.2K
10:12 31,685.12 31,686.74 31,656.08 31,656.08 7,459.0K
10:13 31,659.98 31,659.98 31,647.08 31,653.54 9,485.2K
10:14 31,641.99 31,663.18 31,641.99 31,661.57 1,551.3K
10:15 31,668.23 31,669.64 31,655.05 31,655.05 2,721.7K
10:16 31,648.60 31,668.21 31,648.60 31,660.14 1,928.0K
10:17 31,668.71 31,668.71 31,654.19 31,654.19 2,681.1K
10:18 31,654.19 31,659.03 31,654.19 31,655.80 2,834.3K
10:19 31,655.80 31,663.87 31,655.80 31,663.87 4,528.8K
10:20 31,671.93 31,671.93 31,646.78 31,646.78 3,162.8K
10:21 31,651.62 31,666.92 31,651.62 31,666.92 1,916.9K
10:22 31,663.64 31,663.64 31,643.50 31,643.50 2,950.5K
10:23 31,643.50 31,645.11 31,643.50 31,645.11 1,025.0K
10:24 31,654.94 31,654.94 31,639.41 31,639.41 1,371.7K
10:25 31,634.56 31,637.79 31,629.72 31,631.34 3,848.9K
10:26 31,630.55 31,646.69 31,630.55 31,646.69 12,300.4K
10:27 31,661.21 31,661.21 31,653.14 31,661.21 3,129.9K
10:28 31,649.92 31,663.19 31,649.92 31,658.39 691.6K
10:29 31,666.31 31,679.22 31,666.31 31,667.92 7,424.1K
10:30 31,679.22 31,680.83 31,678.49 31,678.49 969.2K
10:31 31,680.10 31,696.45 31,680.10 31,696.45 1,887.1K
10:32 31,692.03 31,709.68 31,692.03 31,709.68 5,592.7K
10:33 31,701.61 31,709.00 31,698.39 31,705.78 1,149.5K
10:34 31,704.16 31,704.16 31,665.73 31,665.73 889.5K
10:35 31,667.35 31,686.68 31,667.35 31,676.76 876.9K
10:36 31,684.83 31,689.67 31,683.22 31,689.67 691.8K
10:37 31,683.22 31,693.82 31,683.22 31,693.82 1,881.6K
10:38 31,691.30 31,692.00 31,685.47 31,692.00 580.5K
10:39 31,687.79 31,688.70 31,687.08 31,688.70 549.3K
10:40 31,687.08 31,687.08 31,685.47 31,685.47 634.0K
10:41 31,685.47 31,687.79 31,685.47 31,687.79 1,671.7K
10:42 31,683.62 31,683.62 31,655.92 31,655.92 1,815.0K
10:43 31,659.15 31,672.99 31,659.15 31,672.99 691.9K
10:44 31,673.14 31,689.13 31,671.11 31,687.52 484.2K
10:45 31,688.22 31,688.22 31,679.87 31,684.71 571.7K
10:46 31,683.09 31,685.64 31,679.87 31,685.64 269.9K
10:47 31,691.41 31,691.41 31,666.68 31,670.61 465.7K
10:48 31,670.61 31,670.61 31,670.61 31,670.61 141.7K
10:49 31,669.00 31,677.07 31,665.77 31,677.07 866.4K
10:50 31,681.91 31,681.91 31,675.46 31,676.37 606.9K
10:51 31,674.75 31,674.75 31,662.75 31,662.75 1,487.5K
10:52 31,657.91 31,660.23 31,657.00 31,657.00 1,459.5K
10:53 31,657.00 31,659.32 31,657.00 31,659.32 1,236.8K
10:54 31,657.71 31,657.71 31,633.01 31,633.01 5,959.7K
10:55 31,616.76 31,616.76 31,610.30 31,616.76 1,827.5K
10:56 31,615.14 31,618.42 31,607.81 31,607.81 1,370.1K
10:57 31,606.20 31,609.42 31,606.20 31,609.42 796.7K
10:58 31,609.42 31,611.04 31,597.09 31,597.09 1,512.9K
10:59 31,600.32 31,600.32 31,580.79 31,580.79 4,125.2K
11:00 31,580.79 31,590.47 31,580.79 31,590.47 989.2K
11:01 31,584.46 31,589.30 31,584.46 31,589.30 764.8K
11:02 31,595.07 31,604.75 31,595.07 31,604.75 5,481.0K
11:03 31,601.53 31,607.98 31,601.53 31,607.98 4,685.8K
11:04 31,603.14 31,609.59 31,603.14 31,609.59 1,363.7K
11:05 31,614.43 31,632.24 31,613.58 31,613.58 5,411.7K
11:06 31,610.35 31,624.87 31,602.96 31,602.96 1,527.4K
11:07 31,615.25 31,618.48 31,612.02 31,612.02 1,419.8K
11:08 31,613.64 31,613.64 31,605.57 31,605.57 1,631.2K
11:09 31,603.95 31,607.18 31,600.73 31,600.73 408.4K
11:10 31,605.57 31,616.86 31,603.95 31,616.86 725.1K
11:11 31,616.86 31,616.86 31,591.48 31,591.48 3,461.8K
11:12 31,602.77 31,602.77 31,601.16 31,602.77 463.1K
11:13 31,601.16 31,601.16 31,599.54 31,599.54 154.7K
11:14 31,604.39 31,604.39 31,585.02 31,590.80 2,432.3K
11:15 31,598.86 31,608.71 31,595.80 31,595.80 246.7K
11:16 31,599.03 31,599.03 31,596.48 31,599.01 8,536.7K
11:17 31,603.85 31,616.97 31,603.85 31,616.97 627.4K
11:18 31,613.75 31,615.36 31,613.75 31,615.36 200.0K
11:19 31,617.68 31,617.68 31,617.68 31,617.68 435.5K
11:20 31,614.45 31,633.81 31,614.45 31,633.81 14,407.3K
11:21 31,598.31 31,598.31 31,546.00 31,546.00 54,992.9K
11:22 31,548.29 31,548.29 31,543.45 31,543.45 4,243.4K
11:23 31,541.84 31,545.07 31,538.32 31,538.32 1,049.9K
11:24 31,536.70 31,536.70 31,526.91 31,526.91 912.7K
11:25 31,528.53 31,528.53 31,518.84 31,518.84 4,649.5K
11:26 31,522.23 31,522.23 31,514.17 31,517.39 5,765.7K
11:27 31,507.71 31,509.33 31,501.26 31,501.26 4,685.9K
11:28 31,506.04 31,506.04 31,497.98 31,500.79 5,645.7K
11:29 31,499.18 31,499.18 31,454.00 31,460.12 30,882.9K
11:30 31,452.76 31,452.76 31,437.36 31,447.04 21,376.7K
11:31 31,452.79 31,454.40 31,444.72 31,444.72 3,975.8K
11:32 31,451.17 31,464.08 31,451.17 31,460.86 7,504.2K
11:33 31,467.31 31,483.52 31,452.49 31,477.49 4,582.0K
11:34 31,487.17 31,493.03 31,481.73 31,493.03 7,113.5K
11:35 31,497.87 31,505.94 31,491.42 31,491.42 12,700.4K
11:36 31,489.80 31,489.80 31,480.12 31,482.59 6,803.3K
11:37 31,482.59 31,511.97 31,482.59 31,511.97 592.8K
11:38 31,493.89 31,493.89 31,474.95 31,479.79 261.7K
11:39 31,481.41 31,517.23 31,481.41 31,517.23 9,019.8K
11:40 31,552.46 31,552.46 31,532.77 31,532.77 510.4K
11:41 31,531.16 31,550.79 31,529.55 31,550.79 888.3K
11:42 31,549.18 31,549.18 31,527.75 31,540.25 444.0K
11:43 31,538.63 31,546.70 31,538.63 31,545.09 965.2K
11:44 31,545.79 31,545.79 31,539.34 31,539.34 1,204.3K
11:45 31,542.56 31,547.40 31,542.56 31,547.40 160.6K
11:46 31,542.56 31,561.93 31,542.56 31,561.93 12,636.4K
11:47 31,565.15 31,570.30 31,558.70 31,570.10 1,295.3K
11:48 31,565.17 31,565.17 31,558.72 31,563.56 305.0K
11:49 31,570.01 31,570.01 31,532.18 31,550.26 589.4K
11:50 31,548.65 31,550.26 31,542.19 31,545.42 713.2K
11:51 31,550.26 31,550.26 31,543.31 31,549.09 644.7K
11:52 31,531.62 31,540.62 31,531.62 31,534.17 894.7K
11:53 31,534.17 31,534.17 31,522.62 31,522.62 505.7K
11:54 31,535.74 31,543.81 31,532.52 31,543.81 1,204.1K
11:55 31,538.97 31,538.97 31,537.75 31,537.75 286.1K
11:56 31,525.71 31,525.71 31,525.66 31,525.66 267.0K
11:57 31,518.88 31,535.39 31,518.88 31,533.78 9,816.4K
11:58 31,530.55 31,532.17 31,520.87 31,524.10 3,127.3K
11:59 31,527.33 31,530.55 31,527.33 31,530.55 636.8K
12:00 31,530.55 31,534.98 31,525.71 31,534.98 1,282.4K
12:01 31,539.82 31,549.50 31,539.82 31,549.50 917.5K
12:02 31,534.98 31,534.98 31,533.37 31,533.37 910.0K
12:03 31,533.37 31,551.12 31,533.37 31,551.12 637.5K
12:04 31,549.50 31,549.50 31,538.15 31,538.15 162.9K
12:05 31,541.38 31,541.79 31,535.34 31,535.34 1,712.4K
12:06 31,546.64 31,546.64 31,535.34 31,535.34 861.5K
12:07 31,533.73 31,536.95 31,533.73 31,536.95 133.0K
12:08 31,538.62 31,543.46 31,537.01 31,543.46 1,292.7K
12:09 31,538.62 31,549.92 31,538.62 31,538.91 1,608.4K
12:10 31,538.91 31,538.91 31,494.19 31,505.04 1,365.0K
12:11 31,498.59 31,500.91 31,498.59 31,500.91 228.0K
12:12 31,497.68 31,497.68 31,484.07 31,484.07 1,240.7K
12:13 31,484.07 31,484.95 31,478.49 31,484.95 397.3K
12:14 31,489.79 31,489.79 31,481.72 31,481.72 160.9K
12:15 31,476.88 31,480.11 31,473.65 31,480.11 245.4K
12:16 31,475.27 31,480.11 31,472.04 31,480.11 2,071.7K
12:17 31,472.04 31,472.04 31,462.19 31,462.19 159.5K
12:18 31,465.42 31,471.82 31,465.42 31,468.59 315.5K
12:19 31,466.98 31,468.59 31,466.98 31,468.59 300.7K
12:20 31,470.21 31,470.21 31,463.70 31,463.70 413.3K
12:21 31,463.70 31,463.70 31,443.68 31,443.68 1,051.7K
12:22 31,448.52 31,448.52 31,442.92 31,442.92 381.4K
12:23 31,441.31 31,441.31 31,436.41 31,436.41 346.8K
12:24 31,434.80 31,442.86 31,433.18 31,442.86 272.5K
12:25 31,441.25 31,442.86 31,434.80 31,442.86 328.6K
12:26 31,434.80 31,459.71 31,434.80 31,459.71 9,657.4K
12:27 31,453.26 31,453.26 31,447.77 31,451.00 1,211.7K
12:28 31,459.07 31,459.07 31,455.84 31,455.84 1,801.4K
12:29 31,449.39 31,455.84 31,449.39 31,455.84 307.0K
12:30 31,455.84 31,455.84 31,452.61 31,454.23 76.8K
12:31 31,454.23 31,454.23 31,446.31 31,446.31 1,172.2K
12:32 31,447.92 31,452.76 31,447.92 31,449.53 1,961.2K
12:33 31,454.37 31,474.05 31,454.37 31,470.82 241.0K
12:34 31,469.21 31,479.88 31,469.21 31,478.40 235.7K
12:35 31,478.40 31,481.63 31,478.40 31,481.63 167.5K
12:36 31,481.63 31,481.63 31,479.81 31,479.81 742.8K
12:37 31,479.81 31,479.81 31,463.42 31,463.42 866.0K
12:38 31,468.26 31,468.26 31,458.44 31,458.44 1,032.5K
12:39 31,455.16 31,486.36 31,455.16 31,473.29 1,029.8K
12:40 31,484.59 31,496.01 31,483.85 31,496.01 1,958.6K
12:41 31,500.17 31,500.17 31,496.95 31,496.95 325.6K
12:42 31,498.56 31,499.76 31,498.56 31,499.76 630.7K
12:43 31,501.37 31,502.98 31,498.14 31,502.98 187.2K
12:44 31,505.53 31,510.37 31,503.92 31,510.37 304.2K
12:45 31,508.06 31,517.74 31,508.06 31,517.74 467.1K
12:46 31,514.51 31,514.51 31,501.08 31,502.70 1,782.6K
12:47 31,522.06 31,522.06 31,510.76 31,510.76 1,426.9K
12:48 31,517.22 31,517.22 31,503.90 31,503.90 799.3K
12:49 31,503.90 31,503.90 31,489.66 31,489.66 527.1K
12:50 31,488.04 31,488.04 31,463.40 31,480.12 825.3K
12:51 31,479.42 31,479.42 31,479.42 31,479.42 185.5K
12:52 31,476.19 31,476.19 31,468.12 31,468.12 566.3K
12:53 31,468.12 31,468.12 31,466.51 31,466.51 92.6K
12:54 31,466.51 31,466.51 31,459.12 31,460.45 3,895.1K
12:55 31,466.90 31,470.13 31,463.68 31,463.68 286.7K
12:56 31,463.68 31,463.68 31,453.99 31,453.99 153.7K
12:57 31,457.22 31,457.22 31,452.38 31,453.99 160.7K
12:58 31,453.99 31,453.99 31,453.99 31,453.99 14.0K
12:59 31,453.99 31,457.22 31,445.67 31,445.67 163.2K
13:00 31,464.19 31,469.04 31,464.19 31,467.42 367.4K
13:01 31,462.58 31,469.04 31,452.90 31,452.90 1,725.5K
13:02 31,446.34 31,467.59 31,446.34 31,467.59 364.0K
13:03 31,464.30 31,467.53 31,461.08 31,467.53 218.2K
13:04 31,465.92 31,469.14 31,457.15 31,457.15 22,718.3K
13:05 31,457.15 31,461.99 31,433.11 31,433.11 490.9K
13:06 31,451.37 31,451.37 31,420.43 31,420.43 22,084.0K
13:07 31,410.74 31,420.14 31,410.74 31,416.91 1,416.9K
13:08 31,418.52 31,429.82 31,416.91 31,429.82 2,484.7K
13:09 31,429.82 31,429.82 31,407.01 31,407.01 2,446.8K
13:10 31,407.01 31,407.01 31,387.49 31,387.49 324.8K
13:11 31,395.67 31,395.67 31,389.69 31,389.69 888.3K
13:12 31,393.12 31,393.12 31,379.28 31,388.75 2,807.4K
13:13 31,388.75 31,390.37 31,388.75 31,390.37 667.7K
13:14 31,391.98 31,400.10 31,391.98 31,393.94 840.7K
13:15 31,393.94 31,398.57 31,393.94 31,396.81 2,837.4K
13:16 31,398.14 31,398.14 31,345.91 31,345.91 4,432.6K
13:17 31,352.37 31,352.78 31,346.33 31,347.94 725.9K
13:18 31,347.94 31,351.87 31,346.33 31,351.87 475.8K
13:19 31,342.52 31,355.43 31,342.52 31,355.43 451.8K
13:20 31,355.43 31,355.43 31,346.87 31,346.87 461.6K
13:21 31,408.81 31,408.81 31,401.16 31,401.16 269.4K
13:22 31,399.37 31,401.89 31,397.05 31,401.89 2,415.8K
13:23 31,401.89 31,401.89 31,401.89 31,401.89 78.2K
13:24 31,415.02 31,426.18 31,415.02 31,426.18 309.0K
13:25 31,428.71 31,428.71 31,420.64 31,420.64 328.3K
13:26 31,422.25 31,425.48 31,422.25 31,425.48 480.8K
13:27 31,422.25 31,422.25 31,378.27 31,378.27 2,125.6K
13:28 31,363.48 31,375.55 31,363.48 31,375.55 334.6K
13:29 31,378.78 31,403.37 31,378.78 31,391.69 1,554.1K
13:30 31,382.01 31,386.41 31,382.01 31,386.41 310.3K
13:31 31,380.64 31,388.76 31,379.02 31,388.76 162.1K
13:32 31,388.76 31,393.60 31,388.76 31,391.99 65.1K
13:33 31,393.60 31,393.60 31,383.84 31,388.68 796.1K
13:34 31,388.68 31,388.68 31,383.84 31,385.45 80.3K
13:35 31,385.45 31,387.07 31,383.84 31,387.07 244.2K
13:36 31,387.07 31,398.36 31,385.45 31,398.36 1,382.4K
13:37 31,396.75 31,396.75 31,391.91 31,396.75 188.6K
13:38 31,399.97 31,420.52 31,399.97 31,420.52 267.9K
13:39 31,418.91 31,427.47 31,418.91 31,424.24 622.8K
13:40 31,432.31 31,438.76 31,432.31 31,433.92 944.7K
13:41 31,419.40 31,425.86 31,419.40 31,425.86 158.2K
13:42 31,426.79 31,431.92 31,422.92 31,422.92 172.4K
13:43 31,418.08 31,419.01 31,412.97 31,417.81 4,797.3K
13:44 31,423.56 31,430.02 31,423.56 31,425.18 1,293.9K
13:45 31,433.24 31,447.77 31,433.24 31,447.77 2,107.4K
13:46 31,478.30 31,484.75 31,477.67 31,482.52 2,202.9K
13:47 31,480.90 31,480.90 31,474.45 31,476.06 917.0K
13:48 31,476.06 31,482.52 31,476.06 31,476.06 340.7K
13:49 31,476.06 31,482.52 31,476.06 31,482.52 302.7K
13:50 31,482.52 31,482.52 31,471.84 31,471.84 364.9K
13:51 31,478.30 31,479.91 31,434.03 31,434.03 7,173.6K
13:52 31,451.78 31,457.32 31,441.31 31,441.31 1,511.0K
13:53 31,446.94 31,453.39 31,446.94 31,451.78 548.9K
13:54 31,455.00 31,455.00 31,434.71 31,452.46 1,703.8K
13:55 31,449.23 31,449.23 31,409.99 31,411.61 201.1K
13:56 31,411.61 31,421.29 31,409.99 31,409.99 2,310.9K
13:57 31,413.22 31,418.06 31,413.22 31,416.45 573.1K
13:58 31,414.84 31,424.52 31,414.84 31,424.52 650.2K
13:59 31,411.61 31,421.29 31,409.99 31,416.45 104.8K
14:00 31,416.45 31,434.28 31,416.45 31,434.28 767.2K
14:01 31,432.67 31,445.32 31,432.67 31,445.32 322.0K
14:02 31,438.87 31,438.87 31,427.32 31,435.39 238.3K
14:03 31,430.55 31,433.77 31,424.09 31,424.09 1,391.3K
14:04 31,424.09 31,428.93 31,424.09 31,425.71 251.7K
14:05 31,419.25 31,427.32 31,419.25 31,420.87 1,467.3K
14:06 31,422.48 31,422.48 31,412.10 31,415.32 893.9K
14:07 31,415.32 31,432.65 31,415.32 31,432.65 1,960.7K
14:08 31,437.49 31,437.49 31,432.65 31,432.65 1,105.0K
14:09 31,432.65 31,435.87 31,432.65 31,435.87 167.7K
14:10 31,432.65 31,440.71 31,432.65 31,439.10 538.1K
14:11 31,443.94 31,443.94 31,411.21 31,422.51 1,032.8K
14:12 31,419.28 31,432.19 31,417.67 31,432.19 1,183.9K
14:13 31,437.03 31,437.08 31,429.02 31,437.08 2,744.7K
14:14 31,437.08 31,441.92 31,435.47 31,438.70 605.4K
14:15 31,438.70 31,440.31 31,438.70 31,440.31 329.1K
14:16 31,440.31 31,442.39 31,437.08 31,442.39 1,725.6K
14:17 31,429.48 31,429.48 31,421.41 31,427.87 154.0K
14:18 31,411.57 31,422.86 31,411.57 31,422.86 685.9K
14:19 31,424.48 31,442.68 31,424.48 31,442.68 1,136.9K
14:20 31,448.45 31,449.15 31,447.54 31,449.15 424.4K
14:21 31,460.61 31,460.61 31,459.00 31,459.00 448.2K
14:22 31,476.32 31,492.51 31,476.32 31,492.51 1,515.1K
14:23 31,521.94 31,526.78 31,517.02 31,517.02 2,334.7K
14:24 31,494.10 31,494.10 31,486.03 31,486.03 626.0K
14:25 31,486.03 31,500.55 31,486.03 31,500.55 498.1K
14:26 31,505.39 31,513.46 31,505.39 31,513.46 2,086.1K
14:27 31,517.68 31,518.27 31,517.68 31,518.27 1,673.5K
14:28 31,522.20 31,523.87 31,519.03 31,519.03 388.7K
14:29 31,519.03 31,519.03 31,519.03 31,519.03 192.1K
14:30 31,523.87 31,547.61 31,523.87 31,544.39 402.7K
14:31 31,542.77 31,562.14 31,542.77 31,562.14 6,754.0K
14:32 31,563.75 31,580.91 31,563.75 31,580.91 8,785.6K
14:33 31,587.94 31,587.94 31,581.49 31,581.49 4,522.8K
14:34 31,578.26 31,578.47 31,578.26 31,578.47 477.2K
14:35 31,576.86 31,576.86 31,573.63 31,573.63 399.4K
14:36 31,574.54 31,574.54 31,570.28 31,570.28 312.5K
14:37 31,572.62 31,572.62 31,562.94 31,567.08 1,179.4K
14:38 31,567.08 31,567.08 31,560.57 31,560.57 189.5K
14:39 31,567.08 31,567.08 31,558.96 31,559.87 167.1K
14:40 31,558.25 31,558.25 31,554.74 31,556.35 243.1K
14:41 31,556.35 31,568.53 31,556.35 31,568.53 895.1K
14:42 31,562.07 31,573.37 31,562.07 31,566.91 1,182.1K
14:43 31,562.07 31,567.91 31,562.07 31,566.29 161.4K
14:44 31,564.18 31,569.08 31,564.18 31,569.08 267.5K
14:45 31,567.47 31,569.99 31,553.85 31,569.99 2,482.2K
14:46 31,569.99 31,569.99 31,563.43 31,566.65 451.1K
14:47 31,561.19 31,562.80 31,561.19 31,562.80 1,001.6K
14:48 31,561.40 31,567.85 31,561.40 31,563.01 417.3K
14:49 31,540.85 31,545.69 31,530.51 31,533.73 242.8K
14:50 31,530.51 31,530.51 31,514.37 31,514.37 421.5K
14:51 31,514.37 31,525.46 31,514.37 31,521.30 360.9K
14:52 31,537.71 31,537.71 31,531.25 31,533.78 153.9K
14:53 31,530.55 31,549.49 31,530.55 31,549.49 99.9K
14:54 31,544.64 31,546.26 31,544.64 31,544.64 204.0K
14:55 31,544.64 31,544.64 31,539.72 31,542.95 916.0K
14:56 31,547.79 31,547.79 31,541.75 31,546.59 887.0K
14:57 31,538.52 31,551.02 31,538.52 31,551.02 569.6K
14:58 31,551.72 31,551.72 31,546.26 31,547.87 939.6K
14:59 31,546.26 31,548.58 31,543.65 31,543.65 184.8K
15:00 31,542.04 31,542.04 31,512.72 31,516.24 2,376.0K
15:01 31,517.85 31,525.92 31,517.85 31,525.92 912.3K
15:02 31,530.65 31,540.33 31,530.65 31,540.33 292.3K
15:03 31,538.72 31,541.94 31,538.72 31,538.72 562.3K
15:04 31,541.94 31,545.17 31,535.49 31,542.85 256.6K
15:05 31,534.79 31,542.85 31,533.17 31,533.17 750.6K
15:06 31,533.17 31,534.79 31,533.17 31,533.17 294.9K
15:07 31,533.17 31,533.17 31,529.95 31,529.95 997.0K
15:08 31,538.01 31,538.01 31,533.17 31,536.69 89.1K
15:09 31,535.08 31,541.53 31,535.08 31,541.53 1,755.2K
15:10 31,539.92 31,541.53 31,535.08 31,541.53 395.6K
15:11 31,525.82 31,530.66 31,524.21 31,524.21 348.4K
15:12 31,525.82 31,525.82 31,519.37 31,524.21 1,067.7K
15:13 31,517.75 31,517.75 31,503.23 31,507.37 2,157.2K
15:14 31,507.37 31,507.37 31,490.24 31,501.54 533.7K
15:15 31,508.15 31,511.38 31,508.15 31,511.38 688.6K
15:16 31,503.31 31,511.67 31,501.70 31,511.67 323.2K
15:17 31,511.67 31,513.28 31,508.36 31,508.36 508.6K
15:18 31,506.75 31,508.36 31,506.75 31,508.36 105.2K
15:19 31,506.75 31,508.36 31,501.91 31,508.36 594.1K
15:20 31,508.36 31,509.97 31,508.36 31,509.97 733.8K
15:21 31,508.36 31,511.59 31,505.13 31,511.59 477.6K
15:22 31,511.59 31,523.19 31,508.36 31,523.19 165.7K
15:23 31,518.35 31,518.35 31,497.10 31,508.40 1,527.2K
15:24 31,507.20 31,513.24 31,507.20 31,513.24 1,377.0K
15:25 31,511.62 31,513.24 31,508.40 31,511.62 357.8K
15:26 31,493.87 31,497.10 31,493.87 31,497.10 1,766.0K
15:27 31,497.10 31,506.78 31,497.10 31,506.78 217.3K
15:28 31,514.85 31,515.73 31,513.24 31,515.73 873.2K
15:29 31,517.34 31,527.03 31,507.66 31,507.66 1,874.9K
15:30 31,517.34 31,517.34 31,506.05 31,510.89 2,272.8K
15:31 31,514.12 31,514.12 31,498.71 31,498.71 416.8K
15:32 31,503.56 31,503.56 31,489.45 31,489.45 1,956.0K
15:33 31,487.83 31,487.83 31,474.05 31,474.05 1,997.1K
15:34 31,471.11 31,471.11 31,467.88 31,467.88 156.2K
15:35 31,475.07 31,481.52 31,467.00 31,481.52 2,991.3K
15:36 31,475.07 31,476.68 31,471.84 31,476.68 189.0K
15:37 31,475.07 31,476.68 31,470.23 31,470.23 1,785.1K
15:38 31,486.36 31,486.36 31,459.81 31,459.81 1,117.8K
15:39 31,459.81 31,466.26 31,459.81 31,463.03 266.0K
15:40 31,466.26 31,466.26 31,441.78 31,441.78 242.2K
15:41 31,443.40 31,446.62 31,443.40 31,446.62 85.4K
15:42 31,449.85 31,477.55 31,446.62 31,477.55 499.6K
15:43 31,466.01 31,472.57 31,454.71 31,472.57 202.2K
15:44 31,469.34 31,469.34 31,464.50 31,464.50 133.0K
15:45 31,479.02 31,479.02 31,470.95 31,472.57 1,226.0K
15:46 31,469.34 31,475.79 31,469.34 31,472.57 270.6K
15:47 31,469.34 31,479.02 31,443.01 31,443.01 293.0K
15:48 31,461.95 31,471.63 31,461.95 31,468.41 169.7K
15:49 31,441.40 31,455.51 31,441.40 31,455.51 857.3K
15:50 31,465.64 31,483.55 31,465.64 31,483.55 521.8K
15:51 31,483.55 31,490.26 31,483.55 31,487.03 493.8K
15:52 31,490.26 31,497.90 31,480.58 31,497.90 1,731.0K
15:53 31,497.90 31,501.83 31,497.90 31,501.83 192.0K
15:54 31,501.83 31,501.83 31,501.13 31,501.13 164.7K
15:55 31,497.90 31,506.85 31,497.90 31,506.85 328.2K
15:56 31,498.78 31,503.62 31,497.90 31,497.90 165.6K
15:57 31,497.90 31,501.13 31,497.90 31,501.13 165.6K
15:58 31,512.42 31,512.42 31,507.58 31,512.42 588.4K
15:59 31,512.42 31,514.04 31,512.42 31,512.42 1,030.2K
16:00 31,502.74 31,507.58 31,502.74 31,502.74 259.1K
16:01 31,512.42 31,512.42 31,472.26 31,472.26 695.3K
16:02 31,470.64 31,470.64 31,459.34 31,462.57 499.3K
16:03 31,456.11 31,456.11 31,451.27 31,456.11 244.9K
16:04 31,454.50 31,454.50 31,452.89 31,452.89 566.9K
16:05 31,452.89 31,452.89 31,449.61 31,451.22 140.0K
16:06 31,451.22 31,470.58 31,451.22 31,460.90 1,379.6K
16:07 31,452.83 31,459.29 31,451.22 31,459.29 342.9K
16:08 31,459.29 31,459.29 31,451.92 31,451.92 120.4K
16:09 31,398.05 31,415.96 31,398.05 31,415.96 1,010.7K
16:10 31,427.25 31,427.25 31,417.57 31,417.57 942.9K
16:11 31,391.15 31,396.48 31,378.93 31,396.48 878.5K
16:12 31,386.79 31,386.79 31,385.18 31,385.18 179.1K
16:13 31,383.57 31,388.41 31,380.96 31,380.96 946.4K
16:14 31,376.12 31,390.90 31,376.12 31,382.83 750.4K
16:15 31,382.83 31,415.99 31,382.83 31,415.99 1,089.6K
16:16 31,403.08 31,407.92 31,403.08 31,407.92 139.9K
16:17 31,403.08 31,407.92 31,403.08 31,403.08 244.9K
16:18 31,407.92 31,407.92 31,385.76 31,386.67 417.1K
16:19 31,386.67 31,397.96 31,386.67 31,396.35 571.5K
16:20 31,396.35 31,396.35 31,388.28 31,393.12 1,617.3K
16:21 31,391.66 31,394.68 31,391.66 31,394.68 310.1K
16:22 31,404.36 31,404.36 31,393.04 31,393.04 169.3K
16:23 31,389.81 31,389.81 31,384.97 31,384.97 910.0K
16:24 31,390.75 31,395.59 31,390.75 31,390.75 136.1K
16:25 31,387.22 31,387.22 31,380.77 31,380.77 149.1K
16:26 31,385.61 31,385.61 31,373.32 31,373.32 302.3K
16:27 31,383.00 31,402.51 31,381.39 31,402.51 1,854.1K
16:28 31,412.84 31,412.84 31,403.01 31,403.01 490.7K
16:29 31,403.01 31,409.47 31,403.01 31,409.47 287.2K
16:30 31,409.47 31,411.08 31,407.85 31,407.85 154.1K
16:31 31,406.24 31,414.31 31,406.24 31,409.47 742.8K
16:32 31,411.08 31,415.92 31,411.08 31,411.08 175.2K
16:33 31,411.08 31,411.08 31,407.85 31,409.47 189.9K
16:34 31,409.47 31,414.80 31,406.45 31,414.80 414.9K
16:35 31,409.96 31,418.61 31,409.96 31,418.61 1,801.7K
16:36 31,420.23 31,429.91 31,420.23 31,423.45 1,592.8K
16:37 31,428.29 31,428.29 31,418.61 31,423.45 2,300.7K
16:38 31,415.39 31,417.00 31,415.39 31,417.00 539.8K
16:39 31,417.00 31,432.90 31,417.00 31,432.90 1,640.7K
16:40 31,430.11 31,438.43 31,426.88 31,438.43 1,353.0K
16:41 31,436.82 31,436.82 31,417.88 31,421.11 898.7K
16:42 31,421.11 31,427.56 31,419.50 31,427.56 294.6K
16:43 31,429.18 31,429.18 31,416.27 31,416.95 1,037.1K
16:44 31,410.49 31,416.04 31,410.49 31,416.04 775.5K
16:45 31,417.65 31,417.65 31,411.12 31,415.96 686.0K
16:46 31,414.34 31,414.34 31,407.89 31,407.89 140.3K
16:47 31,407.89 31,407.89 31,404.66 31,407.89 1,766.6K
16:48 31,412.73 31,425.21 31,407.89 31,425.21 242.4K
16:49 31,430.05 31,430.05 31,425.21 31,430.05 652.4K
16:50 31,423.60 31,436.73 31,423.60 31,436.73 1,410.1K
16:51 31,436.73 31,443.18 31,436.73 31,443.18 533.0K
16:52 31,435.11 31,435.11 31,435.11 31,435.11 147.2K
16:53 31,438.34 31,443.39 31,433.71 31,443.39 1,379.8K
16:54 31,449.84 31,449.84 31,448.23 31,449.84 533.5K
16:55 31,441.77 31,454.76 31,441.77 31,451.54 1,742.2K
16:56 31,457.99 31,479.24 31,457.99 31,479.24 2,570.9K
16:57 31,479.24 31,479.24 31,466.33 31,466.33 266.9K
16:58 31,467.03 31,471.87 31,467.03 31,471.87 579.1K
16:59 31,473.49 31,473.49 31,463.81 31,463.81 182.4K
17:00 31,463.81 31,479.07 31,463.81 31,472.61 210.8K
17:01 31,479.07 31,482.30 31,475.84 31,482.30 425.5K
17:02 31,474.23 31,490.36 31,474.23 31,488.75 940.8K
17:03 31,483.91 31,483.91 31,466.16 31,472.61 3,220.7K
17:04 31,467.77 31,467.77 31,466.16 31,466.16 290.7K
17:05 31,466.16 31,466.16 31,466.16 31,466.16 105.2K
17:06 31,463.14 31,466.37 31,463.14 31,464.75 190.0K
17:07 31,463.14 31,467.98 31,445.53 31,445.53 158.8K
17:08 31,445.53 31,448.76 31,424.05 31,428.89 683.2K
17:09 31,424.05 31,424.05 31,420.82 31,420.82 315.6K
17:10 31,433.95 31,442.02 31,433.95 31,442.02 2,042.0K
17:11 31,444.33 31,470.09 31,444.33 31,466.87 676.4K
17:12 31,466.87 31,471.71 31,465.25 31,465.25 161.3K
17:13 31,465.25 31,473.61 31,465.25 31,473.61 4,050.8K
17:14 31,473.61 31,475.22 31,463.67 31,463.67 440.3K
17:15 31,460.45 31,463.67 31,460.45 31,462.06 133.3K
17:16 31,462.06 31,462.06 31,455.61 31,455.61 322.3K
17:17 31,453.99 31,466.49 31,453.99 31,466.49 1,155.9K
17:18 31,468.10 31,471.33 31,468.10 31,471.33 456.2K
17:19 31,467.42 31,473.87 31,460.39 31,473.87 158.1K
17:20 31,477.10 31,477.10 31,455.26 31,455.26 157.0K
17:21 31,453.65 31,466.55 31,453.65 31,463.33 133.3K
17:22 31,456.87 31,461.71 31,452.03 31,452.03 533.2K
17:23 31,461.17 31,472.47 31,461.17 31,472.47 148.1K
17:24 31,458.78 31,463.62 31,458.78 31,463.62 494.0K
17:25 31,465.23 31,468.46 31,462.00 31,462.00 175.4K
17:26 31,462.00 31,462.00 31,455.55 31,455.55 420.9K
17:27 31,462.00 31,462.00 31,453.93 31,457.16 232.1K
17:28 31,457.16 31,468.33 31,455.55 31,468.33 148.0K
17:29 31,461.88 31,466.72 31,453.93 31,457.16 584.9K
17:30 31,458.78 31,465.23 31,458.78 31,465.23 905.1K
17:31 31,465.23 31,465.23 31,463.62 31,465.23 133.3K
17:32 31,463.61 31,463.61 31,446.19 31,446.19 790.1K
17:33 31,446.19 31,451.12 31,439.74 31,451.12 512.8K
17:34 31,434.65 31,434.65 31,424.92 31,424.92 906.5K
17:35 31,424.92 31,428.14 31,424.92 31,426.53 155.1K
17:36 31,431.66 31,431.66 31,422.66 31,422.66 328.7K
17:37 31,422.66 31,424.27 31,422.66 31,424.27 561.1K
17:38 31,424.27 31,425.88 31,421.04 31,425.88 211.2K
17:39 31,427.50 31,431.51 31,424.27 31,429.90 463.8K
17:40 31,433.18 31,436.26 31,431.42 31,431.42 682.6K
17:41 31,428.19 31,428.19 31,417.62 31,420.85 249.0K
17:42 31,422.46 31,427.30 31,422.46 31,424.07 445.5K
17:43 31,425.69 31,427.30 31,424.07 31,427.30 521.4K
17:44 31,420.85 31,420.85 31,412.78 31,412.78 1,341.6K
17:45 31,414.39 31,416.01 31,413.51 31,413.51 385.8K
17:46 31,423.19 31,423.19 31,419.97 31,419.97 640.4K
17:47 31,421.58 31,424.81 31,419.97 31,424.81 224.5K
17:48 31,426.42 31,429.70 31,417.83 31,417.83 1,075.1K
17:49 31,419.44 31,424.63 31,414.95 31,414.95 548.3K
17:50 31,423.02 31,423.02 31,414.95 31,414.95 273.5K
17:51 31,421.40 31,421.40 31,414.95 31,414.95 409.0K
17:52 31,428.11 31,428.11 31,426.50 31,426.50 404.3K
17:53 31,431.34 31,431.34 31,416.71 31,421.55 1,429.9K
17:54 31,418.32 31,418.32 31,405.84 31,405.84 571.4K
17:55 31,405.84 31,407.16 31,405.55 31,407.16 439.0K
17:56 31,412.00 31,421.69 31,412.00 31,421.69 2,978.4K
17:57 31,434.90 31,434.90 31,433.29 31,433.29 1,554.4K
17:58 31,438.13 31,480.99 31,438.13 31,462.66 1,951.7K
17:59 31,467.50 31,467.50 31,456.21 31,457.82 1,483.1K
18:00 31,457.82 31,457.82 31,449.75 31,449.75 548.0K
18:01 31,448.14 31,448.14 31,446.52 31,446.52 229.0K
18:02 31,448.14 31,448.14 31,446.52 31,447.26 261.4K
18:03 31,447.26 31,448.87 31,445.64 31,445.64 126.4K
18:04 31,445.64 31,445.64 31,435.96 31,442.42 1,347.1K
18:05 31,448.87 31,448.87 31,437.58 31,440.80 301.8K
18:06 31,434.35 31,447.26 31,434.35 31,442.42 617.5K
18:07 31,442.42 31,457.19 31,442.42 31,453.97 146.0K
18:08 31,455.58 31,458.81 31,453.97 31,458.68 565.2K
18:09 31,461.91 31,461.91 31,455.58 31,457.19 260.4K
18:10 31,459.83 31,459.83 31,454.99 31,454.99 402.9K
18:11 31,457.68 31,457.68 31,445.52 31,445.52 437.1K
18:12 31,445.52 31,453.59 31,442.29 31,453.59 420.7K
18:13 31,453.59 31,459.50 31,442.29 31,459.50 1,161.3K
18:14 31,452.26 31,458.72 31,452.26 31,458.72 89.4K
18:15 31,450.65 31,450.65 31,447.42 31,447.42 294.5K
18:16 31,449.04 31,456.07 31,449.04 31,456.07 282.3K
18:17 31,459.29 31,459.29 31,454.45 31,458.61 2,051.0K
18:18 31,465.07 31,471.60 31,465.07 31,471.60 342.4K
18:19 31,471.60 31,471.60 31,430.55 31,443.67 621.0K
18:20 31,460.26 31,461.87 31,460.26 31,461.87 1,389.7K
18:21 31,433.93 31,433.93 31,429.27 31,429.27 598.8K
18:22 31,432.99 31,432.99 31,408.32 31,411.55 494.8K
18:23 31,415.50 31,446.91 31,415.50 31,446.91 934.4K
18:24 31,443.68 31,446.91 31,443.68 31,446.91 238.7K
18:25 31,446.91 31,446.91 31,443.53 31,443.53 404.5K
18:26 31,443.53 31,443.53 31,440.31 31,440.31 344.0K
18:27 31,440.31 31,446.78 31,440.31 31,441.94 1,316.5K
18:28 31,445.33 31,458.50 31,445.33 31,456.88 114.9K
18:29 31,455.27 31,456.94 31,453.66 31,456.94 138.6K
18:30 31,456.94 31,456.94 31,456.94 31,456.94 615.1K
18:31 31,456.24 31,456.24 31,456.24 31,456.24 148.0K
18:32 31,452.02 31,459.76 31,452.02 31,459.76 299.7K
18:33 31,446.63 31,446.63 31,446.63 31,446.63 1,367.7K
18:34 31,446.63 31,446.63 31,445.02 31,445.02 2,741.0K
18:35 31,428.59 31,428.59 31,412.52 31,415.75 2,298.0K
18:36 31,397.40 31,397.40 31,382.88 31,382.88 3,478.5K
18:37 31,402.25 31,402.25 31,390.95 31,393.81 1,062.6K
18:38 31,399.56 31,399.56 31,393.69 31,393.69 1,635.0K
18:39 31,393.69 31,393.69 31,321.34 31,321.34 24,725.8K
18:40 31,343.36 31,343.36 31,343.36 31,343.36 323.9K
18:51 31,355.50 31,355.50 31,355.50 31,355.50 4,039.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据