MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
31,054.35
最后更新: 2025-09-29
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 31,080.98 31,080.98 31,079.37 31,079.37 147.0K
09:51 31,078.67 31,094.34 31,078.67 31,094.34 142.3K
09:52 31,094.34 31,097.57 31,094.34 31,097.57 161.0K
09:53 31,095.96 31,097.57 31,095.96 31,097.57 91.0K
09:54 31,097.57 31,097.57 31,092.73 31,097.57 42.0K
09:55 31,092.73 31,109.12 31,092.73 31,109.12 258.1K
09:56 31,105.89 31,109.60 31,096.69 31,104.76 386.6K
09:57 31,104.76 31,112.15 31,104.76 31,112.15 44.2K
09:58 31,115.38 31,123.44 31,112.15 31,115.38 427.4K
09:59 31,112.15 31,116.99 31,112.15 31,116.99 245.2K
10:00 31,116.99 31,152.67 31,116.99 31,147.78 279.3K
10:01 31,158.33 31,169.24 31,143.31 31,146.74 443.6K
10:02 31,147.65 31,157.33 31,147.65 31,157.33 172.8K
10:03 31,147.65 31,148.36 31,147.65 31,148.36 264.8K
10:04 31,161.26 31,161.26 31,153.49 31,155.10 436.6K
10:05 31,144.44 31,144.44 31,129.92 31,129.92 243.2K
10:06 31,129.92 31,129.92 31,124.15 31,124.15 63.7K
10:07 31,124.15 31,155.01 31,124.15 31,155.01 56.8K
10:08 31,151.78 31,191.09 31,151.78 31,191.09 369.5K
10:09 31,188.98 31,213.98 31,182.52 31,213.98 303.6K
10:10 31,213.98 31,225.27 31,212.36 31,225.27 1,929.8K
10:11 31,225.27 31,225.27 31,223.66 31,223.66 598.2K
10:12 31,223.66 31,223.66 31,209.67 31,212.96 137.5K
10:13 31,212.96 31,212.96 31,201.66 31,201.66 798.6K
10:14 31,213.53 31,213.53 31,188.39 31,188.39 35.9K
10:15 31,187.69 31,188.39 31,185.16 31,185.16 614.6K
10:16 31,185.16 31,185.16 31,177.10 31,177.10 1,052.9K
10:17 31,177.10 31,177.10 31,140.35 31,152.68 263.4K
10:18 31,154.29 31,154.29 31,147.84 31,149.45 1,301.2K
10:19 31,144.61 31,161.28 31,140.14 31,140.14 1,294.7K
10:20 31,140.14 31,151.44 31,139.89 31,139.89 588.3K
10:21 31,139.89 31,141.50 31,139.89 31,141.50 42.0K
10:22 31,141.50 31,141.50 31,141.50 31,141.50 14.0K
10:23 31,147.96 31,161.12 31,147.96 31,161.12 267.6K
10:24 31,161.12 31,161.12 31,161.12 31,161.12 28.0K
10:25 31,161.12 31,164.35 31,161.12 31,161.12 238.2K
10:26 31,167.58 31,167.58 31,154.67 31,161.12 1,680.6K
10:27 31,161.12 31,161.12 31,153.05 31,156.28 455.8K
10:28 31,159.51 31,159.51 31,157.89 31,157.89 175.1K
10:29 31,162.73 31,162.73 31,157.89 31,157.89 21.0K
10:30 31,157.89 31,174.34 31,146.60 31,174.34 303.8K
10:31 31,174.34 31,174.34 31,164.66 31,164.66 7.0K
10:32 31,169.50 31,169.50 31,161.18 31,161.18 140.7K
10:33 31,154.72 31,161.18 31,154.72 31,161.18 83.9K
10:34 31,156.34 31,164.40 31,156.34 31,161.18 42.0K
10:35 31,161.18 31,161.18 31,136.65 31,136.65 513.3K
10:36 31,136.65 31,136.65 31,120.06 31,120.06 44.3K
10:37 31,123.29 31,123.29 31,123.29 31,123.29 104.9K
10:38 31,123.29 31,123.29 31,121.67 31,121.67 28.0K
10:39 31,121.67 31,121.67 31,118.45 31,120.06 167.8K
10:40 31,120.06 31,130.00 31,118.45 31,130.00 290.5K
10:41 31,130.00 31,130.00 31,128.38 31,128.38 674.0K
10:42 31,128.38 31,130.00 31,128.38 31,128.38 21.0K
10:43 31,130.00 31,131.61 31,130.00 31,131.61 125.9K
10:44 31,131.61 31,133.22 31,131.61 31,133.22 49.0K
10:45 31,134.84 31,140.67 31,133.22 31,140.67 1,606.3K
10:46 31,140.67 31,160.90 31,140.67 31,160.90 1,128.0K
10:47 31,159.28 31,198.55 31,159.28 31,190.49 1,673.3K
10:48 31,190.49 31,193.71 31,184.03 31,184.03 629.8K
10:49 31,184.03 31,188.87 31,184.03 31,184.03 63.1K
10:50 31,193.71 31,196.94 31,193.71 31,195.33 203.1K
10:51 31,183.78 31,183.78 31,175.71 31,178.94 56.8K
10:52 31,178.94 31,178.94 31,176.62 31,176.62 8.4K
10:53 31,171.78 31,182.39 31,171.78 31,182.39 119.7K
10:54 31,182.39 31,184.01 31,179.17 31,179.17 98.0K
10:55 31,182.39 31,182.39 31,175.94 31,177.71 1,442.7K
10:56 31,180.93 31,182.55 31,179.32 31,182.55 147.0K
10:57 31,182.55 31,185.77 31,182.55 31,185.77 105.0K
10:58 31,185.77 31,185.77 31,184.16 31,184.16 21.2K
10:59 31,182.55 31,182.55 31,180.44 31,180.44 7.7K
11:00 31,175.60 31,175.60 31,171.40 31,171.40 381.0K
11:01 31,171.40 31,173.72 31,171.40 31,173.72 329.5K
11:02 31,167.27 31,176.95 31,167.27 31,176.95 1,267.4K
11:03 31,181.09 31,181.09 31,171.12 31,171.12 107.2K
11:04 31,172.73 31,172.73 31,172.73 31,172.73 392.1K
11:05 31,172.73 31,174.34 31,172.73 31,174.34 21.0K
11:06 31,174.34 31,174.34 31,160.10 31,160.10 1,899.1K
11:07 31,155.26 31,173.12 31,155.26 31,173.12 544.6K
11:08 31,174.73 31,174.73 31,163.18 31,169.64 3,130.3K
11:09 31,172.92 31,180.99 31,172.92 31,180.99 2,127.8K
11:10 31,177.61 31,182.45 31,177.61 31,182.45 307.3K
11:11 31,177.61 31,177.61 31,172.71 31,172.71 447.9K
11:12 31,172.71 31,174.32 31,172.71 31,174.32 35.0K
11:13 31,172.71 31,175.94 31,169.48 31,169.48 3,566.3K
11:14 31,174.32 31,174.32 31,169.48 31,169.48 105.1K
11:15 31,174.32 31,174.32 31,169.48 31,171.10 1,254.3K
11:16 31,169.48 31,169.48 31,167.87 31,167.87 1,415.1K
11:17 31,174.32 31,177.55 31,174.32 31,177.55 1,100.4K
11:18 31,177.55 31,177.55 31,171.10 31,171.10 122.8K
11:19 31,174.32 31,174.32 31,169.48 31,169.48 154.9K
11:20 31,169.48 31,174.32 31,157.32 31,157.32 3,085.5K
11:21 31,162.16 31,166.46 31,156.78 31,164.85 2,550.5K
11:22 31,160.01 31,164.85 31,158.40 31,158.40 35.0K
11:23 31,166.46 31,166.46 31,158.40 31,161.62 567.1K
11:24 31,151.78 31,158.23 31,151.78 31,158.23 407.2K
11:25 31,158.23 31,159.85 31,158.23 31,159.85 56.1K
11:26 31,159.85 31,173.01 31,159.85 31,173.01 841.8K
11:27 31,177.85 31,177.85 31,177.85 31,177.85 224.3K
11:28 31,173.01 31,173.01 31,149.57 31,149.57 37.2K
11:29 31,149.57 31,149.57 31,149.57 31,149.57 7.0K
11:30 31,149.57 31,151.18 31,149.57 31,151.18 95.6K
11:31 31,146.34 31,152.80 31,146.34 31,149.57 422.6K
11:32 31,144.73 31,146.34 31,144.73 31,144.73 2,361.0K
11:33 31,144.73 31,154.41 31,144.73 31,152.80 742.9K
11:34 31,154.41 31,156.02 31,154.41 31,156.02 84.1K
11:35 31,156.02 31,156.02 31,156.02 31,156.02 196.3K
11:36 31,156.02 31,157.64 31,156.02 31,156.02 273.5K
11:37 31,183.89 31,192.53 31,183.89 31,192.53 241.4K
11:38 31,192.53 31,193.94 31,192.53 31,193.94 73.9K
11:39 31,187.49 31,190.71 31,174.54 31,174.54 428.7K
11:40 31,172.93 31,188.34 31,167.09 31,188.34 349.2K
11:41 31,187.40 31,191.54 31,187.40 31,191.54 3,236.9K
11:42 31,191.54 31,191.54 31,189.93 31,189.93 28.1K
11:43 31,188.32 31,191.54 31,188.32 31,189.93 883.9K
11:44 31,189.93 31,189.93 31,165.37 31,168.65 77.6K
11:45 31,162.88 31,162.88 31,161.27 31,161.27 10.1K
11:46 31,161.27 31,163.79 31,160.56 31,163.79 25.0K
11:47 31,165.40 31,165.40 31,148.18 31,148.18 101.7K
11:48 31,141.67 31,141.67 31,138.86 31,138.86 18.7K
11:49 31,138.86 31,138.86 31,138.86 31,138.86 7.0K
11:50 31,138.86 31,144.04 31,138.86 31,144.04 113.1K
11:51 31,144.04 31,144.04 31,142.43 31,142.43 510.9K
11:52 31,142.43 31,142.43 31,139.94 31,139.94 51.1K
11:53 31,141.55 31,141.55 31,141.55 31,141.55 28.1K
11:54 31,141.55 31,141.55 31,139.94 31,139.94 266.5K
11:55 31,139.00 31,140.61 31,139.00 31,140.61 22.1K
11:56 31,144.83 31,144.83 31,137.59 31,137.59 70.3K
11:57 31,139.21 31,140.82 31,139.21 31,139.21 226.8K
11:58 31,142.43 31,142.43 31,139.21 31,139.21 687.3K
11:59 31,139.21 31,139.21 31,137.59 31,137.59 562.5K
12:00 31,149.14 31,150.76 31,149.14 31,149.14 42.7K
12:01 31,150.76 31,153.98 31,150.76 31,153.98 130.4K
12:02 31,153.98 31,162.16 31,153.98 31,162.16 2,087.5K
12:03 31,160.55 31,160.55 31,160.55 31,160.55 21.0K
12:04 31,162.16 31,162.16 31,162.16 31,162.16 21.1K
12:05 31,166.32 31,167.93 31,164.71 31,164.71 887.6K
12:06 31,164.71 31,164.71 31,164.71 31,164.71 0.0K
12:07 31,161.53 31,168.83 31,161.53 31,168.83 631.5K
12:08 31,173.67 31,173.67 31,172.05 31,172.05 91.2K
12:09 31,172.05 31,172.05 31,167.89 31,167.89 56.0K
12:10 31,167.89 31,167.89 31,162.14 31,162.14 106.6K
12:11 31,150.45 31,152.06 31,150.45 31,150.45 114.8K
12:12 31,162.00 31,165.51 31,162.00 31,165.51 30.0K
12:13 31,165.51 31,170.36 31,163.90 31,165.51 525.6K
12:14 31,165.51 31,166.22 31,164.60 31,164.60 287.5K
12:15 31,164.60 31,177.51 31,164.60 31,177.51 1,428.0K
12:16 31,177.51 31,184.02 31,177.51 31,184.02 1,280.2K
12:17 31,185.63 31,185.63 31,184.02 31,184.02 379.8K
12:18 31,184.02 31,184.02 31,176.63 31,176.63 190.2K
12:19 31,176.63 31,176.63 31,176.63 31,176.63 8.5K
12:20 31,173.12 31,176.63 31,173.12 31,176.63 176.8K
12:21 31,176.63 31,176.63 31,176.63 31,176.63 14.0K
12:22 31,175.02 31,176.63 31,175.02 31,176.63 1,171.6K
12:23 31,176.63 31,191.37 31,176.63 31,191.37 320.6K
12:24 31,189.76 31,191.37 31,189.76 31,191.37 199.8K
12:25 31,191.37 31,191.37 31,189.76 31,191.37 842.0K
12:26 31,191.37 31,191.37 31,189.76 31,189.76 245.6K
12:27 31,191.37 31,194.66 31,191.37 31,193.04 284.9K
12:28 31,193.04 31,194.66 31,193.04 31,194.66 21.1K
12:29 31,194.66 31,194.66 31,189.76 31,189.76 87.1K
12:30 31,189.76 31,189.76 31,188.15 31,188.15 3,448.8K
12:31 31,188.15 31,188.15 31,188.15 31,188.15 147.3K
12:32 31,188.15 31,188.15 31,188.15 31,188.15 7.0K
12:33 31,188.15 31,195.93 31,188.15 31,194.31 93.2K
12:34 31,194.31 31,195.93 31,194.31 31,195.93 217.5K
12:35 31,195.93 31,195.93 31,184.47 31,184.47 158.7K
12:36 31,184.47 31,184.47 31,184.47 31,184.47 2,076.4K
12:37 31,184.47 31,186.08 31,184.47 31,186.08 20.9K
12:38 31,186.08 31,186.08 31,182.85 31,182.85 977.1K
12:39 31,181.24 31,181.24 31,179.63 31,181.24 100.5K
12:40 31,179.63 31,187.01 31,179.63 31,187.01 21.7K
12:41 31,187.01 31,187.01 31,187.01 31,187.01 0.0K
12:42 31,187.01 31,190.24 31,187.01 31,190.24 505.0K
12:43 31,190.24 31,190.24 31,184.37 31,184.37 58.1K
12:44 31,184.37 31,189.21 31,184.37 31,189.21 28.1K
12:45 31,189.21 31,189.21 31,186.40 31,186.40 400.6K
12:46 31,186.40 31,188.01 31,186.40 31,188.01 442.0K
12:47 31,188.01 31,188.01 31,188.01 31,188.01 28.1K
12:48 31,186.40 31,186.40 31,186.40 31,186.40 42.1K
12:49 31,174.85 31,176.46 31,174.85 31,176.46 356.2K
12:50 31,176.46 31,176.46 31,174.85 31,174.85 35.1K
12:51 31,179.01 31,180.63 31,179.01 31,180.63 1,075.0K
12:52 31,179.01 31,179.01 31,179.01 31,179.01 14.8K
12:53 31,179.01 31,179.01 31,177.40 31,177.40 58.4K
12:54 31,177.40 31,177.40 31,177.40 31,177.40 98.2K
12:55 31,177.40 31,180.63 31,177.40 31,177.40 91.2K
12:56 31,179.01 31,179.01 31,174.17 31,174.17 8,195.7K
12:57 31,182.24 31,182.24 31,179.01 31,179.01 9,309.2K
12:58 31,177.40 31,182.24 31,177.40 31,182.24 771.6K
12:59 31,180.63 31,182.24 31,180.63 31,182.24 112.3K
13:00 31,182.24 31,182.24 31,175.91 31,175.91 33.7K
13:01 31,170.14 31,170.14 31,170.14 31,170.14 4.7K
13:02 31,170.14 31,188.89 31,170.14 31,188.89 2.5K
13:03 31,188.89 31,188.89 31,184.05 31,184.05 105.2K
13:04 31,184.05 31,184.05 31,182.43 31,182.43 197.1K
13:05 31,187.27 31,187.27 31,187.27 31,187.27 7.0K
13:06 31,187.27 31,188.89 31,187.27 31,188.89 14.0K
13:07 31,190.50 31,201.80 31,190.50 31,192.12 8,234.6K
13:08 31,192.12 31,192.12 31,175.76 31,175.76 401.8K
13:09 31,172.53 31,172.53 31,171.83 31,171.83 203.6K
13:10 31,171.83 31,171.83 31,170.22 31,170.22 201.4K
13:11 31,170.22 31,170.22 31,168.60 31,168.60 35.1K
13:12 31,168.60 31,168.60 31,165.38 31,165.38 575.0K
13:13 31,163.76 31,166.78 31,163.76 31,166.78 321.6K
13:14 31,165.17 31,170.94 31,165.17 31,170.94 48.9K
13:15 31,170.94 31,175.78 31,170.94 31,172.56 538.9K
13:16 31,172.56 31,177.40 31,171.62 31,171.62 295.3K
13:17 31,176.46 31,178.08 31,176.46 31,178.08 49.1K
13:18 31,178.08 31,187.76 31,178.08 31,187.76 393.2K
13:19 31,187.76 31,187.76 31,186.15 31,186.15 84.3K
13:20 31,186.15 31,197.69 31,186.15 31,197.69 567.2K
13:21 31,197.69 31,200.92 31,197.69 31,197.69 1,433.6K
13:22 31,200.92 31,231.90 31,199.31 31,231.90 1,228.6K
13:23 31,231.90 31,241.58 31,231.90 31,241.58 1,426.9K
13:24 31,248.03 31,249.64 31,248.03 31,249.64 984.7K
13:25 31,248.76 31,250.38 31,248.76 31,250.38 1,112.8K
13:26 31,250.38 31,251.99 31,250.38 31,251.99 91.5K
13:27 31,251.99 31,251.99 31,251.99 31,251.99 92.2K
13:28 31,250.38 31,253.60 31,250.38 31,253.60 77.4K
13:29 31,253.60 31,268.34 31,253.60 31,268.34 908.8K
13:30 31,268.34 31,268.34 31,266.73 31,266.73 112.6K
13:31 31,268.34 31,268.34 31,268.34 31,268.34 302.6K
13:32 31,268.34 31,269.05 31,268.34 31,269.05 62.5K
13:33 31,269.05 31,274.05 31,264.21 31,274.05 51.7K
13:34 31,274.05 31,274.05 31,269.21 31,269.21 309.5K
13:35 31,270.83 31,270.83 31,267.31 31,267.31 26.1K
13:36 31,267.31 31,267.31 31,259.24 31,259.24 478.1K
13:37 31,257.63 31,259.24 31,257.63 31,257.63 1,194.8K
13:38 31,257.63 31,257.63 31,256.66 31,256.66 93.8K
13:39 31,255.05 31,256.66 31,255.05 31,256.66 112.4K
13:40 31,256.66 31,256.66 31,256.66 31,256.66 414.7K
13:41 31,256.66 31,259.89 31,256.66 31,259.89 28.1K
13:42 31,259.89 31,261.50 31,259.89 31,261.50 14.1K
13:43 31,261.50 31,261.50 31,261.50 31,261.50 42.2K
13:44 31,261.09 31,264.32 31,261.09 31,264.32 51.4K
13:45 31,264.32 31,265.93 31,264.32 31,264.32 246.1K
13:46 31,265.93 31,265.93 31,265.93 31,265.93 18.5K
13:47 31,265.93 31,265.93 31,264.32 31,264.32 8.5K
13:48 31,264.32 31,265.93 31,264.32 31,265.93 366.4K
13:49 31,260.16 31,260.16 31,260.16 31,260.16 7.8K
13:50 31,260.16 31,260.16 31,255.32 31,255.32 14.1K
13:51 31,255.32 31,262.27 31,255.32 31,262.27 14.2K
13:52 31,263.20 31,266.43 31,261.59 31,261.59 162.5K
13:53 31,261.59 31,266.43 31,261.59 31,266.43 46.1K
13:54 31,266.43 31,266.43 31,266.43 31,266.43 49.2K
13:55 31,266.43 31,266.43 31,264.81 31,264.81 643.4K
13:56 31,264.81 31,264.81 31,262.70 31,264.32 63.4K
13:57 31,264.32 31,264.32 31,264.32 31,264.32 0.0K
13:58 31,264.32 31,293.10 31,264.32 31,293.10 457.1K
13:59 31,262.27 31,267.12 31,262.27 31,262.71 369.9K
14:00 31,261.10 31,300.27 31,261.10 31,300.27 531.4K
14:01 31,268.25 31,275.31 31,266.63 31,275.31 175.5K
14:02 31,273.69 31,273.69 31,272.99 31,272.99 121.0K
14:03 31,272.99 31,272.99 31,272.11 31,272.11 83.4K
14:04 31,272.11 31,272.11 31,262.26 31,265.49 206.3K
14:05 31,252.36 31,252.36 31,249.14 31,249.14 36.9K
14:06 31,249.14 31,252.36 31,249.14 31,249.14 21.1K
14:07 31,253.54 31,256.77 31,253.54 31,255.15 430.1K
14:08 31,255.15 31,255.62 31,255.15 31,255.62 156.1K
14:09 31,251.64 31,254.87 31,245.03 31,254.72 873.6K
14:10 31,254.72 31,254.72 31,254.72 31,254.72 189.9K
14:11 31,254.72 31,254.72 31,253.28 31,253.28 123.2K
14:12 31,253.28 31,253.28 31,252.58 31,252.58 72.0K
14:13 31,255.07 31,255.07 31,251.84 31,251.84 82.6K
14:14 31,251.84 31,251.84 31,249.03 31,249.03 64.0K
14:15 31,261.22 31,264.45 31,261.22 31,264.45 40.8K
14:16 31,261.22 31,261.22 31,243.90 31,243.90 109.2K
14:17 31,243.90 31,246.71 31,243.43 31,246.71 90.2K
14:18 31,243.48 31,243.48 31,229.70 31,229.70 100.3K
14:19 31,232.93 31,232.93 31,232.93 31,232.93 56.3K
14:20 31,199.18 31,202.46 31,199.18 31,202.46 316.3K
14:21 31,202.46 31,202.46 31,202.46 31,202.46 248.9K
14:22 31,199.23 31,199.23 31,199.23 31,199.23 14.1K
14:23 31,199.23 31,204.86 31,199.23 31,204.86 15.5K
14:24 31,204.86 31,204.86 31,204.86 31,204.86 0.7K
14:25 31,208.08 31,227.77 31,208.08 31,227.77 66.8K
14:26 31,227.77 31,231.00 31,227.77 31,231.00 267.2K
14:27 31,229.39 31,229.39 31,229.39 31,229.39 7.0K
14:28 31,231.00 31,231.00 31,231.00 31,231.00 211.0K
14:29 31,232.61 31,232.61 31,229.39 31,229.39 197.0K
14:30 31,229.39 31,229.39 31,224.55 31,224.55 323.4K
14:31 31,226.16 31,232.61 31,226.16 31,232.61 703.3K
14:32 31,213.87 31,230.70 31,213.87 31,230.70 1,991.5K
14:33 31,230.70 31,230.70 31,229.09 31,229.97 297.5K
14:34 31,229.97 31,229.97 31,229.97 31,229.97 0.0K
14:35 31,229.97 31,231.58 31,226.74 31,231.58 133.7K
14:36 31,231.58 31,231.58 31,229.97 31,229.97 1,336.8K
14:37 31,231.58 31,231.58 31,229.97 31,231.58 98.5K
14:38 31,231.58 31,231.58 31,230.67 31,230.67 211.1K
14:39 31,232.29 31,232.29 31,230.67 31,232.29 56.3K
14:40 31,214.67 31,214.67 31,213.06 31,213.06 2,577.1K
14:41 31,214.67 31,214.67 31,214.67 31,214.67 14.1K
14:42 31,214.67 31,214.67 31,208.22 31,208.22 70.3K
14:43 31,208.22 31,208.22 31,206.60 31,206.60 7.0K
14:44 31,211.45 31,211.45 31,211.45 31,211.45 21.1K
14:45 31,228.77 31,228.77 31,228.77 31,228.77 0.8K
14:46 31,228.77 31,232.00 31,228.77 31,232.00 717.6K
14:47 31,232.00 31,232.00 31,218.22 31,218.22 968.7K
14:48 31,218.22 31,221.45 31,218.22 31,221.45 58.5K
14:49 31,221.45 31,222.15 31,218.22 31,218.22 122.6K
14:50 31,236.72 31,236.72 31,236.72 31,236.72 65.3K
14:51 31,236.72 31,271.07 31,235.10 31,271.07 189.2K
14:52 31,271.07 31,271.07 31,269.45 31,269.45 84.4K
14:53 31,258.88 31,258.88 31,257.27 31,257.27 86.5K
14:54 31,257.27 31,257.27 31,257.27 31,257.27 21.1K
14:55 31,255.66 31,255.66 31,255.66 31,255.66 42.2K
14:56 31,254.04 31,254.04 31,235.55 31,235.55 125.6K
14:57 31,237.16 31,238.77 31,235.55 31,235.55 428.8K
14:58 31,230.42 31,232.03 31,230.42 31,232.03 767.3K
14:59 31,232.03 31,257.28 31,232.03 31,257.28 254.4K
15:00 31,257.28 31,257.28 31,255.66 31,257.28 56.2K
15:01 31,257.28 31,257.28 31,257.28 31,257.28 14.1K
15:02 31,260.56 31,260.56 31,250.71 31,250.71 873.4K
15:03 31,252.33 31,258.89 31,252.33 31,258.89 344.7K
15:04 31,257.28 31,257.28 31,257.28 31,257.28 129.3K
15:05 31,260.50 31,260.50 31,244.10 31,244.10 93.8K
15:06 31,244.10 31,244.10 31,244.10 31,244.10 0.8K
15:07 31,244.10 31,244.10 31,239.25 31,240.43 1,173.4K
15:08 31,237.20 31,237.20 31,235.59 31,237.20 189.8K
15:09 31,237.20 31,247.31 31,234.18 31,247.31 57.8K
15:10 31,247.31 31,254.88 31,245.20 31,254.88 967.1K
15:11 31,258.89 31,258.89 31,258.89 31,258.89 162.0K
15:12 31,253.27 31,253.27 31,225.84 31,225.84 13,959.6K
15:13 31,225.84 31,232.29 31,225.84 31,232.29 341.4K
15:14 31,229.06 31,237.13 31,229.06 31,237.13 161.5K
15:15 31,238.74 31,239.65 31,238.74 31,239.65 825.6K
15:16 31,223.25 31,226.47 31,223.25 31,226.47 24.6K
15:17 31,226.47 31,227.18 31,226.47 31,227.18 25.2K
15:18 31,227.18 31,227.18 31,225.56 31,225.56 98.4K
15:19 31,228.79 31,228.79 31,225.56 31,225.56 28.1K
15:20 31,225.56 31,225.56 31,219.79 31,219.79 57.6K
15:21 31,219.79 31,219.79 31,219.79 31,219.79 210.8K
15:22 31,219.79 31,219.79 31,219.79 31,219.79 77.3K
15:23 31,221.40 31,223.01 31,221.40 31,223.01 288.1K
15:24 31,223.01 31,223.01 31,223.01 31,223.01 0.0K
15:25 31,223.01 31,226.32 31,223.01 31,226.32 7.7K
15:26 31,226.32 31,229.60 31,226.32 31,229.60 0.9K
15:27 31,229.60 31,229.60 31,229.60 31,229.60 1.6K
15:28 31,229.60 31,229.60 31,227.99 31,227.99 267.0K
15:29 31,227.99 31,227.99 31,219.76 31,219.76 65.0K
15:30 31,223.51 31,223.51 31,221.90 31,221.90 24.1K
15:31 31,221.90 31,221.90 31,219.99 31,219.99 55.4K
15:32 31,224.83 31,224.83 31,214.21 31,214.21 340.4K
15:33 31,214.21 31,214.21 31,191.24 31,197.70 105.7K
15:34 31,197.70 31,197.70 31,197.70 31,197.70 0.0K
15:35 31,191.24 31,191.24 31,189.63 31,189.63 84.3K
15:36 31,189.63 31,211.81 31,189.63 31,211.81 94.0K
15:37 31,211.81 31,212.02 31,211.81 31,212.02 48.0K
15:38 31,200.47 31,200.47 31,200.47 31,200.47 56.7K
15:39 31,197.45 31,199.06 31,197.45 31,199.06 228.0K
15:40 31,199.06 31,203.98 31,199.06 31,203.98 26.0K
15:41 31,203.98 31,205.60 31,203.98 31,205.60 28.9K
15:42 31,200.68 31,222.21 31,197.45 31,222.21 155.2K
15:43 31,222.21 31,222.21 31,222.21 31,222.21 7.0K
15:44 31,227.05 31,227.05 31,227.05 31,227.05 7.0K
15:45 31,227.05 31,227.05 31,227.05 31,227.05 20.8K
15:46 31,227.05 31,227.05 31,221.28 31,221.28 10.1K
15:47 31,221.28 31,221.28 31,221.28 31,221.28 0.0K
15:48 31,221.28 31,221.28 31,219.66 31,219.66 14.8K
15:49 31,219.66 31,221.28 31,219.66 31,219.66 21.1K
15:50 31,219.66 31,227.07 31,210.66 31,227.07 26.5K
15:51 31,227.07 31,228.68 31,212.27 31,212.27 51.9K
15:52 31,212.27 31,227.89 31,212.27 31,227.89 8.3K
15:53 31,227.89 31,233.67 31,227.89 31,233.67 15.3K
15:54 31,230.39 31,234.61 31,230.39 31,234.61 20.9K
15:55 31,234.61 31,234.61 31,229.76 31,229.76 513.0K
15:56 31,229.76 31,229.76 31,229.76 31,229.76 21.1K
15:57 31,229.76 31,229.76 31,221.59 31,221.59 311.7K
15:58 31,213.41 31,213.41 31,201.80 31,201.80 4,848.0K
15:59 31,201.80 31,201.80 31,201.80 31,201.80 16.4K
16:00 31,201.80 31,201.80 31,201.80 31,201.80 0.0K
16:01 31,201.80 31,206.64 31,201.80 31,206.64 1,903.4K
16:02 31,206.64 31,206.64 31,206.64 31,206.64 35.1K
16:03 31,206.64 31,206.64 31,203.42 31,203.42 14.0K
16:04 31,203.42 31,206.64 31,203.42 31,206.64 35.1K
16:05 31,206.64 31,206.64 31,193.57 31,200.14 43.2K
16:06 31,200.14 31,200.14 31,200.14 31,200.14 0.0K
16:07 31,200.14 31,200.14 31,200.14 31,200.14 14.0K
16:08 31,200.14 31,200.14 31,171.07 31,171.07 278.9K
16:09 31,174.30 31,190.89 31,174.30 31,190.89 424.1K
16:10 31,192.35 31,192.35 31,192.35 31,192.35 283.2K
16:11 31,211.73 31,213.34 31,211.73 31,213.34 79.4K
16:12 31,213.34 31,219.80 31,213.34 31,219.80 12,595.4K
16:13 31,219.80 31,219.80 31,208.50 31,208.50 7.0K
16:14 31,208.50 31,208.50 31,200.32 31,200.32 58.0K
16:15 31,200.32 31,206.10 31,200.32 31,204.49 78.8K
16:16 31,204.49 31,215.78 31,204.49 31,215.78 8,258.7K
16:17 31,205.94 31,205.94 31,181.99 31,195.12 52.4K
16:18 31,195.12 31,195.90 31,193.59 31,193.59 437.1K
16:19 31,193.59 31,195.20 31,193.59 31,195.20 42.2K
16:20 31,195.20 31,195.20 31,195.20 31,195.20 4.4K
16:21 31,195.20 31,195.20 31,195.20 31,195.20 3.2K
16:22 31,195.20 31,195.20 31,195.20 31,195.20 7.0K
16:23 31,195.90 31,195.90 31,192.68 31,192.68 106.8K
16:24 31,192.68 31,192.68 31,192.68 31,192.68 196.7K
16:25 31,192.68 31,192.68 31,181.92 31,181.92 170.2K
16:26 31,181.92 31,185.15 31,181.92 31,185.15 7.0K
16:27 31,181.92 31,181.92 31,181.92 31,181.92 14.1K
16:28 31,181.92 31,181.92 31,165.51 31,165.51 76.5K
16:29 31,165.51 31,165.51 31,165.51 31,165.51 0.0K
16:30 31,165.51 31,165.51 31,165.51 31,165.51 84.3K
16:31 31,165.51 31,169.03 31,162.57 31,162.57 3,097.9K
16:32 31,162.57 31,175.48 31,162.57 31,175.48 372.4K
16:33 31,175.48 31,175.48 31,175.48 31,175.48 0.0K
16:34 31,175.48 31,175.48 31,173.87 31,173.87 7.0K
16:35 31,173.87 31,195.20 31,173.87 31,195.20 2.3K
16:36 31,195.20 31,195.20 31,193.59 31,193.59 28.1K
16:37 31,193.59 31,193.59 31,193.59 31,193.59 14.1K
16:38 31,193.59 31,193.59 31,193.59 31,193.59 7.9K
16:39 31,193.59 31,195.90 31,193.59 31,195.90 22.6K
16:40 31,194.29 31,194.29 31,194.29 31,194.29 35.1K
16:41 31,194.29 31,194.29 31,194.29 31,194.29 0.0K
16:42 31,195.90 31,197.52 31,195.90 31,197.52 56.2K
16:43 31,197.52 31,200.74 31,197.52 31,200.74 14.1K
16:44 31,200.74 31,200.74 31,194.29 31,194.29 351.4K
16:45 31,194.29 31,194.29 31,194.29 31,194.29 0.0K
16:46 31,194.29 31,194.29 31,184.44 31,184.44 7.1K
16:47 31,187.67 31,197.52 31,187.67 31,197.52 14.9K
16:48 31,199.13 31,199.13 31,199.13 31,199.13 66.4K
16:49 31,189.44 31,189.44 31,189.44 31,189.44 39.2K
16:50 31,189.44 31,189.44 31,187.83 31,187.83 14.1K
16:51 31,187.83 31,187.83 31,186.42 31,186.42 9.1K
16:52 31,186.42 31,188.04 31,186.42 31,188.04 225.0K
16:53 31,192.88 31,196.10 31,192.88 31,194.49 1,034.1K
16:54 31,194.49 31,194.49 31,194.49 31,194.49 7.0K
16:55 31,194.49 31,194.49 31,192.88 31,192.88 49.2K
16:56 31,187.10 31,202.07 31,174.91 31,174.91 353.0K
16:57 31,174.91 31,174.91 31,174.91 31,174.91 0.0K
16:58 31,171.68 31,174.91 31,171.68 31,174.91 49.2K
16:59 31,179.07 31,179.07 31,179.07 31,179.07 28.9K
17:00 31,179.07 31,180.68 31,179.07 31,180.68 91.4K
17:01 31,179.07 31,180.68 31,179.07 31,180.68 92.2K
17:02 31,178.92 31,180.54 31,178.92 31,180.54 221.0K
17:03 31,180.54 31,187.10 31,180.54 31,187.10 11.5K
17:04 31,187.10 31,187.10 31,187.10 31,187.10 0.0K
17:05 31,185.49 31,190.33 31,185.49 31,190.33 302.4K
17:06 31,185.49 31,191.94 31,185.49 31,191.94 2,546.5K
17:07 31,191.94 31,191.94 31,191.45 31,191.45 944.2K
17:08 31,191.45 31,191.45 31,191.45 31,191.45 14.1K
17:09 31,191.45 31,191.45 31,186.60 31,186.60 2,513.3K
17:10 31,186.60 31,186.60 31,186.60 31,186.60 0.8K
17:11 31,186.60 31,193.06 31,186.60 31,193.06 32.7K
17:12 31,193.06 31,193.06 31,193.06 31,193.06 14.1K
17:13 31,193.06 31,193.06 31,193.06 31,193.06 0.0K
17:14 31,189.83 31,189.83 31,189.83 31,189.83 147.7K
17:15 31,189.13 31,192.36 31,189.13 31,192.36 136.6K
17:16 31,186.73 31,186.73 31,186.73 31,186.73 14.2K
17:17 31,186.73 31,186.73 31,180.28 31,180.28 168.8K
17:18 31,180.28 31,180.28 31,180.28 31,180.28 0.0K
17:19 31,180.28 31,183.50 31,180.28 31,183.50 23.4K
17:20 31,178.66 31,183.58 31,178.66 31,183.58 145.0K
17:21 31,188.43 31,188.43 31,188.43 31,188.43 12.5K
17:22 31,188.43 31,188.43 31,188.43 31,188.43 5.3K
17:23 31,188.43 31,188.43 31,188.43 31,188.43 119.6K
17:24 31,188.43 31,188.43 31,180.36 31,180.36 706.7K
17:25 31,180.36 31,180.36 31,175.46 31,175.46 1,105.4K
17:26 31,177.08 31,177.08 31,173.85 31,173.85 731.1K
17:27 31,173.85 31,173.85 31,173.85 31,173.85 28.1K
17:28 31,177.08 31,177.08 31,170.51 31,172.13 47.5K
17:29 31,172.13 31,172.13 31,167.29 31,167.29 7.0K
17:30 31,167.29 31,167.29 31,167.29 31,167.29 49.2K
17:31 31,172.13 31,172.13 31,172.13 31,172.13 7.0K
17:32 31,172.13 31,175.35 31,172.13 31,173.74 316.4K
17:33 31,173.74 31,175.35 31,173.74 31,173.74 829.9K
17:34 31,173.74 31,175.35 31,170.46 31,175.35 110.0K
17:35 31,175.35 31,175.35 31,175.35 31,175.35 0.0K
17:36 31,175.35 31,175.35 31,172.13 31,172.13 105.5K
17:37 31,172.13 31,175.35 31,172.13 31,175.35 105.5K
17:38 31,175.35 31,176.97 31,173.74 31,176.97 443.1K
17:39 31,175.35 31,175.35 31,175.35 31,175.35 14.1K
17:40 31,175.35 31,175.35 31,175.35 31,175.35 107.1K
17:41 31,175.35 31,175.35 31,175.35 31,175.35 42.2K
17:42 31,175.35 31,175.35 31,175.35 31,175.35 14.1K
17:43 31,175.35 31,178.58 31,175.35 31,176.97 443.1K
17:44 31,176.97 31,177.88 31,176.26 31,176.26 31.3K
17:45 31,176.26 31,177.88 31,176.26 31,177.88 14.1K
17:46 31,177.88 31,177.88 31,176.26 31,176.26 63.3K
17:47 31,176.26 31,176.26 31,176.26 31,176.26 7.0K
17:48 31,177.88 31,177.88 31,177.88 31,177.88 15.6K
17:49 31,174.65 31,174.65 31,173.04 31,174.65 724.4K
17:50 31,173.04 31,173.04 31,173.04 31,173.04 260.9K
17:51 31,173.04 31,173.04 31,169.81 31,173.04 450.7K
17:52 31,169.81 31,170.72 31,169.11 31,170.72 100.9K
17:53 31,170.72 31,170.72 31,164.95 31,164.95 50.9K
17:54 31,164.95 31,164.95 31,163.33 31,163.33 105.5K
17:55 31,163.33 31,166.56 31,163.33 31,166.56 8.5K
17:56 31,141.97 31,158.38 31,141.97 31,152.78 52.8K
17:57 31,152.78 31,152.78 31,152.08 31,152.08 533.2K
17:58 31,153.69 31,158.54 31,153.69 31,158.54 1,067.6K
17:59 31,153.69 31,161.82 31,153.69 31,156.87 347.3K
18:00 31,156.87 31,156.87 31,155.25 31,155.25 7.8K
18:01 31,155.25 31,156.87 31,155.25 31,156.87 942.6K
18:02 31,158.48 31,158.48 31,158.48 31,158.48 389.2K
18:03 31,158.48 31,160.09 31,158.48 31,160.09 1,125.8K
18:04 31,173.00 31,173.00 31,168.16 31,168.16 7,419.9K
18:05 31,168.16 31,179.67 31,168.16 31,178.06 2,547.0K
18:06 31,178.06 31,179.53 31,173.07 31,179.53 227.3K
18:07 31,179.53 31,192.89 31,179.53 31,192.89 3.0K
18:08 31,188.05 31,193.82 31,188.05 31,193.82 21.9K
18:09 31,197.05 31,197.05 31,197.05 31,197.05 7.8K
18:10 31,187.37 31,187.37 31,187.37 31,187.37 844.3K
18:11 31,185.61 31,193.67 31,185.61 31,193.67 231.1K
18:12 31,193.67 31,193.67 31,185.61 31,185.61 121.6K
18:13 31,185.61 31,192.06 31,185.61 31,185.61 77.4K
18:14 31,190.45 31,192.06 31,190.45 31,192.06 112.4K
18:15 31,186.43 31,186.43 31,183.21 31,183.21 81.1K
18:16 31,183.21 31,183.21 31,181.59 31,181.59 142.9K
18:17 31,181.59 31,181.59 31,178.37 31,178.37 165.6K
18:18 31,178.37 31,178.37 31,178.37 31,178.37 0.0K
18:19 31,178.37 31,178.37 31,166.83 31,166.83 309.5K
18:20 31,155.28 31,175.60 31,155.28 31,175.60 364.8K
18:21 31,175.60 31,204.97 31,175.60 31,204.97 181.6K
18:22 31,206.58 31,209.86 31,206.58 31,209.86 16.7K
18:23 31,204.97 31,204.97 31,203.35 31,203.35 233.7K
18:24 31,219.71 31,219.71 31,216.48 31,216.48 105.0K
18:25 31,221.32 31,221.32 31,201.66 31,201.66 370.6K
18:26 31,201.66 31,206.58 31,201.66 31,206.58 255.9K
18:27 31,209.81 31,214.73 31,209.81 31,213.12 356.6K
18:28 31,215.22 31,216.84 31,215.22 31,216.84 493.3K
18:29 31,213.61 31,213.61 31,207.16 31,207.16 973.6K
18:30 31,207.16 31,210.38 31,207.16 31,210.38 14.1K
18:31 31,210.38 31,210.38 31,210.38 31,210.38 14.1K
18:32 31,210.38 31,212.00 31,210.38 31,212.00 535.0K
18:33 31,212.00 31,213.61 31,212.00 31,213.61 126.7K
18:34 31,213.61 31,213.61 31,213.61 31,213.61 43.7K
18:35 31,213.61 31,215.22 31,213.61 31,215.22 837.9K
18:36 31,215.22 31,215.22 31,215.22 31,215.22 7.0K
18:37 31,215.22 31,215.22 31,213.61 31,213.61 443.6K
18:38 31,212.00 31,213.61 31,212.00 31,213.61 380.1K
18:39 31,213.61 31,213.61 31,213.61 31,213.61 239.4K
18:40 31,213.61 31,213.61 31,213.61 31,213.61 0.0K
18:51 31,225.33 31,225.33 31,225.33 31,225.33 781.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据