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 31,127.00 31,141.52 31,127.00 31,141.52 69.9K
09:51 31,141.52 31,141.52 31,133.45 31,133.45 223.6K
09:52 31,131.84 31,131.84 31,131.84 31,131.84 55.9K
09:53 31,130.23 31,131.84 31,130.23 31,131.84 41.9K
09:54 31,130.23 31,130.23 31,130.23 31,130.23 55.9K
09:55 31,136.00 31,137.62 31,136.00 31,137.62 26.7K
09:56 31,148.91 31,148.91 31,139.23 31,139.23 1,034.3K
09:57 31,137.62 31,137.62 31,131.84 31,131.84 282.4K
09:58 31,137.62 31,137.62 31,136.00 31,137.62 135.7K
09:59 31,137.62 31,137.62 31,137.62 31,137.62 1.5K
10:00 31,137.62 31,137.62 31,131.84 31,136.00 136.0K
10:01 31,136.00 31,136.00 31,096.52 31,096.52 276.2K
10:02 31,096.52 31,096.52 31,088.45 31,088.45 3,826.8K
10:03 31,091.68 31,091.68 31,088.45 31,088.45 628.2K
10:04 31,086.84 31,088.45 31,086.84 31,088.45 97.7K
10:05 31,055.63 31,055.63 31,043.68 31,043.68 214.9K
10:06 31,043.62 31,049.95 31,040.39 31,049.95 287.3K
10:07 31,053.18 31,054.85 31,050.00 31,050.00 168.4K
10:08 31,028.61 31,044.91 31,015.48 31,044.91 659.1K
10:09 31,038.46 31,041.89 31,038.46 31,041.89 73.4K
10:10 31,041.89 31,048.34 31,041.89 31,048.34 586.6K
10:11 31,049.96 31,063.08 31,049.96 31,063.08 406.6K
10:12 31,071.15 31,071.15 31,063.08 31,064.70 3,183.2K
10:13 31,069.54 31,069.54 31,066.31 31,066.31 162.2K
10:14 31,072.77 31,074.38 31,066.31 31,066.31 175.6K
10:15 31,070.16 31,071.77 31,070.16 31,071.77 148.3K
10:16 31,071.77 31,071.77 31,070.16 31,070.16 90.9K
10:17 31,071.77 31,071.77 31,071.77 31,071.77 198.7K
10:18 31,071.77 31,071.77 31,061.94 31,061.94 3,681.3K
10:19 31,061.94 31,063.55 31,061.94 31,063.55 79.2K
10:20 31,061.94 31,065.17 31,059.39 31,059.39 31.4K
10:21 31,059.39 31,074.85 31,059.39 31,074.85 88.4K
10:22 31,074.85 31,074.85 31,066.42 31,066.42 920.3K
10:23 31,066.42 31,069.94 31,046.84 31,051.06 836.4K
10:24 31,054.28 31,054.28 31,034.92 31,034.92 1,321.2K
10:25 31,034.92 31,055.90 31,034.92 31,055.90 217.6K
10:26 31,054.28 31,054.28 31,033.20 31,033.20 396.2K
10:27 31,034.81 31,042.88 31,034.81 31,042.88 177.4K
10:28 31,042.88 31,042.88 31,042.88 31,042.88 0.0K
10:29 31,042.88 31,049.33 31,042.88 31,049.33 141.3K
10:30 31,049.33 31,049.33 31,046.05 31,046.05 108.3K
10:31 31,046.05 31,046.05 31,037.98 31,037.98 133.8K
10:32 31,037.98 31,053.08 31,037.98 31,053.08 114.1K
10:33 31,052.20 31,052.20 31,037.85 31,039.26 155.9K
10:34 31,039.96 31,041.57 31,039.96 31,041.57 136.2K
10:35 31,041.57 31,041.57 31,039.96 31,041.57 161.0K
10:36 31,039.96 31,041.57 31,039.96 31,039.96 293.1K
10:37 31,037.85 31,039.46 31,037.85 31,039.46 30.2K
10:38 31,039.46 31,039.46 31,036.24 31,039.46 259.7K
10:39 31,046.03 31,046.03 31,042.80 31,042.80 385.9K
10:40 31,042.80 31,046.03 31,042.80 31,044.62 8.5K
10:41 31,044.62 31,044.62 31,044.62 31,044.62 581.0K
10:42 31,044.62 31,052.36 31,044.62 31,052.36 18.0K
10:43 31,052.36 31,052.36 31,043.22 31,048.99 5.7K
10:44 31,048.99 31,048.99 31,045.76 31,045.76 21.0K
10:45 31,020.22 31,028.29 31,020.22 31,028.29 745.3K
10:46 31,031.52 31,031.52 31,023.28 31,023.28 192.3K
10:47 31,045.30 31,045.30 31,034.01 31,034.01 279.7K
10:48 31,042.08 31,068.38 31,042.08 31,068.38 120.0K
10:49 31,068.38 31,069.79 31,068.38 31,069.79 9.1K
10:50 31,069.79 31,071.40 31,069.79 31,071.40 37.3K
10:51 31,071.40 31,071.40 31,071.40 31,071.40 0.0K
10:52 31,071.40 31,071.40 31,059.85 31,059.85 16.5K
10:53 31,059.85 31,059.85 31,058.24 31,059.03 161.7K
10:54 31,059.03 31,059.03 31,055.74 31,055.74 0.9K
10:55 31,055.74 31,055.74 31,052.52 31,052.52 7.0K
10:56 31,052.52 31,064.39 31,052.52 31,064.39 462.6K
10:57 31,054.71 31,054.71 31,039.90 31,039.90 2,699.2K
10:58 31,030.76 31,037.08 31,030.76 31,037.08 156.7K
10:59 31,040.31 31,054.15 31,040.31 31,054.15 231.5K
11:00 31,054.15 31,054.15 31,038.02 31,038.02 265.5K
11:01 31,038.02 31,046.09 31,023.11 31,023.11 120.5K
11:02 31,023.11 31,023.11 31,014.94 31,014.94 150.1K
11:03 31,006.87 31,011.71 31,006.87 31,011.71 41.9K
11:04 31,003.64 31,003.64 31,003.64 31,003.64 237.4K
11:05 31,013.32 31,016.55 31,011.71 31,016.55 181.7K
11:06 31,016.55 31,016.55 31,013.32 31,013.32 7.0K
11:07 31,024.62 31,024.62 31,023.92 31,023.92 31.9K
11:08 31,023.92 31,023.92 31,010.56 31,012.17 115.4K
11:09 31,013.78 31,013.78 30,996.03 31,005.17 1,154.1K
11:10 31,005.17 31,018.08 31,005.17 31,018.08 62.9K
11:11 31,011.63 31,022.92 31,011.63 31,022.92 188.7K
11:12 31,028.70 31,028.70 31,025.47 31,025.47 962.9K
11:13 31,025.47 31,025.47 31,019.02 31,019.02 14.0K
11:14 31,019.02 31,046.09 31,019.02 31,046.09 130.4K
11:15 31,043.70 31,046.92 31,040.47 31,040.47 113.2K
11:16 31,040.47 31,046.92 31,040.47 31,046.92 29.8K
11:17 31,046.92 31,046.92 31,046.92 31,046.92 7.0K
11:18 31,025.79 31,025.79 31,019.33 31,019.33 62.6K
11:19 31,017.72 31,017.72 31,017.72 31,017.72 139.8K
11:20 31,017.72 31,024.05 31,017.72 31,024.05 1,314.9K
11:21 31,015.98 31,015.98 31,009.52 31,015.98 6,766.1K
11:22 31,017.59 31,032.11 31,017.59 31,032.11 992.6K
11:23 31,032.11 31,032.11 31,014.99 31,014.99 28.4K
11:24 31,014.99 31,014.99 31,011.71 31,011.71 0.9K
11:25 31,016.55 31,016.55 31,013.02 31,013.02 211.9K
11:26 31,013.02 31,013.02 31,007.25 31,007.25 140.6K
11:27 31,007.25 31,007.25 31,007.25 31,007.25 0.0K
11:28 31,015.32 31,016.98 31,013.70 31,016.98 1,043.8K
11:29 31,024.37 31,024.37 31,018.60 31,018.60 18.5K
11:30 31,020.21 31,020.21 31,013.76 31,020.21 42.0K
11:31 31,018.81 31,019.74 31,013.96 31,019.74 78.2K
11:32 31,019.74 31,019.74 31,008.44 31,014.90 789.9K
11:33 31,014.90 31,021.35 31,014.90 31,014.90 49.7K
11:34 31,014.90 31,031.03 31,014.90 31,014.90 1,000.6K
11:35 31,022.97 31,022.97 31,014.90 31,014.90 244.7K
11:36 31,019.79 31,023.02 31,018.18 31,023.02 291.1K
11:37 31,023.02 31,023.02 31,003.37 31,003.37 1,527.0K
11:38 31,003.37 31,014.66 31,003.37 31,014.66 111.8K
11:39 31,014.66 31,017.89 31,013.05 31,013.05 36.5K
11:40 31,013.05 31,017.89 31,013.05 31,017.89 908.9K
11:41 31,017.89 31,017.89 31,014.66 31,014.66 28.0K
11:42 31,013.96 31,020.99 31,013.96 31,016.15 335.0K
11:43 31,022.61 31,022.61 31,012.92 31,019.38 197.2K
11:44 31,009.70 31,020.99 31,009.70 31,020.99 125.7K
11:45 31,020.99 31,020.99 31,016.15 31,017.77 69.9K
11:46 31,010.73 31,010.73 31,010.73 31,010.73 979.5K
11:47 31,010.73 31,017.19 31,010.73 31,017.19 7.0K
11:48 31,017.19 31,017.19 31,017.19 31,017.19 139.8K
11:49 31,020.42 31,020.42 31,015.57 31,018.80 75.2K
11:50 31,018.80 31,018.80 31,018.80 31,018.80 0.0K
11:51 31,018.80 31,023.93 31,018.80 31,023.93 28.7K
11:52 31,025.54 31,030.39 31,025.54 31,027.60 1,186.8K
11:53 31,027.60 31,027.60 31,025.98 31,025.98 42.0K
11:54 31,024.37 31,034.05 31,024.37 31,034.05 5,684.7K
11:55 31,032.44 31,032.44 31,030.82 31,030.82 2,479.7K
11:56 31,038.89 31,038.89 31,029.21 31,029.21 910.1K
11:57 31,030.82 31,030.82 31,025.05 31,025.05 21.8K
11:58 31,023.43 31,031.50 31,011.81 31,011.81 981.1K
11:59 31,011.81 31,016.73 31,011.81 31,016.73 1.4K
12:00 31,016.73 31,016.73 31,016.73 31,016.73 8.7K
12:01 31,011.81 31,011.81 31,003.74 31,003.74 8.4K
12:02 31,003.74 31,007.03 31,003.74 31,007.03 36.7K
12:03 31,010.25 31,034.84 31,010.25 31,026.77 70.9K
12:04 31,026.77 31,033.22 31,026.77 31,033.22 1,071.2K
12:05 31,030.00 31,030.00 31,030.00 31,030.00 7.0K
12:06 31,030.00 31,036.45 31,030.00 31,036.45 84.0K
12:07 31,036.45 31,036.45 31,036.45 31,036.45 77.0K
12:08 31,036.45 31,036.45 31,026.77 31,026.77 105.0K
12:09 31,026.77 31,030.00 31,026.77 31,030.00 469.0K
12:10 31,030.00 31,045.99 31,030.00 31,045.99 1,265.0K
12:11 31,041.15 31,041.15 30,981.45 30,981.45 16,025.1K
12:12 31,000.81 31,000.81 30,989.52 30,999.20 2,593.9K
12:13 30,999.20 31,007.27 30,999.20 31,004.04 383.9K
12:14 31,002.43 31,010.49 30,997.59 31,010.49 1,723.3K
12:15 31,002.43 31,004.04 30,995.97 30,995.97 1,332.3K
12:16 31,007.52 31,031.72 30,997.84 31,001.07 6,088.5K
12:17 30,996.23 31,001.07 30,996.23 31,001.07 140.2K
12:18 30,999.45 30,999.45 30,994.61 30,997.84 3,253.1K
12:19 30,997.84 30,997.84 30,986.54 30,986.54 6,237.7K
12:20 30,988.16 30,993.00 30,988.16 30,988.16 343.5K
12:21 30,988.86 30,988.86 30,977.57 30,977.57 3,827.5K
12:22 30,976.01 30,987.30 30,974.39 30,974.39 1,212.0K
12:23 30,974.39 30,974.39 30,966.33 30,966.33 2,425.4K
12:24 30,966.33 30,984.08 30,966.33 30,984.08 730.0K
12:25 30,980.85 30,988.92 30,980.85 30,987.80 1,385.6K
12:26 30,987.80 30,987.80 30,974.89 30,981.34 973.2K
12:27 30,974.89 30,984.57 30,974.89 30,984.57 159.9K
12:28 30,978.12 30,984.57 30,978.12 30,979.73 1,099.2K
12:29 30,977.62 30,977.62 30,975.07 30,976.69 210.5K
12:30 30,947.15 30,947.15 30,943.72 30,943.72 163.8K
12:31 30,943.72 30,943.72 30,938.88 30,943.72 1,120.8K
12:32 30,943.72 30,992.51 30,943.72 30,992.51 4,919.5K
12:33 30,989.28 30,989.28 30,979.60 30,986.76 2,769.5K
12:34 30,980.30 30,983.53 30,980.30 30,983.53 1,079.7K
12:35 30,989.98 30,993.21 30,986.76 30,986.76 244.1K
12:36 30,990.04 30,997.90 30,988.92 30,988.92 436.4K
12:37 30,987.31 30,999.18 30,985.69 30,999.18 161.8K
12:38 30,997.56 30,997.56 30,991.11 30,991.11 656.4K
12:39 30,992.72 30,992.72 30,991.11 30,992.72 120.1K
12:40 30,992.72 30,995.95 30,991.11 30,995.95 1,031.0K
12:41 30,994.34 31,000.79 30,983.04 30,983.04 1,190.4K
12:42 30,983.25 30,983.25 30,971.74 30,971.74 220.2K
12:43 30,971.74 30,984.64 30,971.74 30,978.19 271.5K
12:44 30,984.64 30,984.64 30,981.42 30,983.03 731.2K
12:45 30,976.47 30,994.54 30,971.63 30,986.62 229.6K
12:46 30,981.78 30,995.68 30,981.78 30,995.68 2,252.2K
12:47 30,995.68 30,995.68 30,986.00 30,992.74 186.3K
12:48 30,992.74 30,992.74 30,991.12 30,991.12 98.9K
12:49 30,996.90 31,001.74 30,996.90 31,001.74 98.9K
12:50 30,998.51 31,001.74 30,998.51 31,001.74 290.9K
12:51 31,001.74 31,003.35 31,001.74 31,003.35 250.7K
12:52 31,003.35 31,011.42 31,003.35 31,004.97 1,268.3K
12:53 31,006.58 31,009.81 31,006.58 31,009.81 2,718.0K
12:54 31,006.58 31,009.81 31,006.58 31,009.81 559.0K
12:55 31,004.97 31,006.58 31,004.97 31,004.97 843.1K
12:56 31,004.97 31,004.97 30,996.20 30,996.20 920.6K
12:57 30,994.58 30,994.58 30,974.89 30,994.58 161.8K
12:58 30,992.97 30,994.58 30,986.51 30,991.36 1,356.9K
12:59 30,989.74 30,989.74 30,983.97 30,983.97 143.5K
13:00 30,988.81 30,990.42 30,988.81 30,990.42 452.4K
13:01 30,990.42 30,993.65 30,990.42 30,992.04 626.7K
13:02 30,989.72 30,989.72 30,976.81 30,978.42 1,321.8K
13:03 30,978.42 30,980.87 30,977.64 30,977.64 217.0K
13:04 30,977.64 30,980.87 30,977.64 30,979.25 1,016.1K
13:05 30,980.87 30,987.32 30,980.87 30,987.32 203.3K
13:06 30,985.71 30,985.71 30,979.25 30,979.25 334.1K
13:07 30,980.87 30,985.71 30,980.87 30,985.71 194.9K
13:08 30,985.71 30,987.32 30,985.71 30,985.71 229.8K
13:09 30,985.71 30,988.93 30,985.71 30,985.71 285.5K
13:10 30,985.71 30,990.55 30,985.71 30,985.71 1,024.4K
13:11 30,988.52 30,988.52 30,982.07 30,982.07 258.3K
13:12 30,983.68 30,983.68 30,974.56 30,974.56 145.1K
13:13 30,974.56 30,974.56 30,972.95 30,972.95 118.3K
13:14 30,974.56 30,974.56 30,974.56 30,974.56 132.2K
13:15 30,974.56 30,974.56 30,974.56 30,974.56 187.9K
13:16 30,974.56 30,977.79 30,972.95 30,977.79 1,100.0K
13:17 30,977.79 30,977.79 30,956.54 30,956.54 489.8K
13:18 30,956.54 30,959.36 30,956.54 30,959.36 113.5K
13:19 30,959.36 30,962.58 30,959.36 30,960.97 111.3K
13:20 30,960.97 30,967.50 30,960.97 30,964.28 377.1K
13:21 30,964.28 30,964.28 30,957.04 30,957.04 141.2K
13:22 30,955.43 30,958.65 30,955.43 30,957.04 1,051.5K
13:23 30,957.04 30,957.04 30,945.58 30,945.58 1,193.4K
13:24 30,946.36 30,946.36 30,941.52 30,941.52 6,022.9K
13:25 30,936.68 30,943.14 30,936.68 30,943.14 1,139.3K
13:26 30,944.75 30,954.60 30,944.75 30,954.60 315.4K
13:27 30,952.20 30,952.20 30,944.02 30,944.02 353.4K
13:28 30,944.02 30,952.09 30,944.02 30,952.09 1,250.1K
13:29 30,945.63 30,948.86 30,945.63 30,945.63 250.3K
13:30 30,945.63 30,947.25 30,944.02 30,947.25 793.0K
13:31 30,955.32 30,955.32 30,950.48 30,950.48 514.8K
13:32 30,950.48 30,950.48 30,938.19 30,943.03 3,519.3K
13:33 30,942.33 30,942.33 30,942.33 30,942.33 265.6K
13:34 30,940.42 30,943.65 30,938.81 30,942.04 1,051.5K
13:35 30,948.49 30,954.56 30,945.27 30,954.56 149.1K
13:36 30,954.56 30,955.97 30,948.05 30,955.97 318.1K
13:37 30,955.97 30,955.97 30,955.97 30,955.97 99.0K
13:38 30,955.97 30,960.81 30,954.36 30,955.97 257.4K
13:39 30,954.36 30,965.91 30,954.36 30,965.91 188.8K
13:40 30,965.91 30,969.14 30,965.91 30,969.14 1,015.9K
13:41 30,969.14 30,972.36 30,969.14 30,972.36 236.6K
13:42 30,964.97 30,964.97 30,964.97 30,964.97 105.1K
13:43 30,964.97 30,964.97 30,955.51 30,955.51 222.5K
13:44 30,957.13 30,957.13 30,954.81 30,954.81 160.7K
13:45 30,954.81 30,972.13 30,954.81 30,972.13 147.3K
13:46 30,972.13 30,972.13 30,972.13 30,972.13 1,057.6K
13:47 30,972.13 30,978.59 30,972.13 30,978.59 313.1K
13:48 30,975.36 30,978.67 30,973.75 30,978.67 176.7K
13:49 30,978.67 30,978.67 30,973.83 30,973.83 876.6K
13:50 30,972.21 30,975.44 30,972.21 30,975.44 210.1K
13:51 30,959.31 30,964.15 30,959.31 30,960.92 4,823.0K
13:52 30,960.92 30,962.53 30,957.38 30,957.38 3,379.0K
13:53 30,952.54 30,954.15 30,952.54 30,954.15 90.3K
13:54 30,957.38 30,963.83 30,957.38 30,958.99 243.3K
13:55 30,955.77 30,960.61 30,955.77 30,960.61 97.3K
13:56 30,958.99 30,958.99 30,955.77 30,955.77 104.3K
13:57 30,955.77 30,955.77 30,954.15 30,955.77 97.3K
13:58 30,955.77 30,970.29 30,955.77 30,970.29 1,091.9K
13:59 30,958.99 30,962.33 30,957.38 30,962.33 772.6K
14:00 30,962.33 30,962.33 30,962.33 30,962.33 105.0K
14:01 30,962.33 30,962.33 30,960.72 30,960.72 125.1K
14:02 30,960.72 30,968.87 30,960.72 30,968.87 265.6K
14:03 30,967.25 30,968.87 30,967.25 30,967.25 147.0K
14:04 30,967.25 30,970.48 30,967.25 30,968.87 146.0K
14:05 30,973.71 30,978.55 30,973.71 30,976.93 1,300.7K
14:06 30,973.71 30,978.55 30,973.71 30,973.71 417.3K
14:07 30,972.09 30,972.09 30,968.87 30,968.87 132.1K
14:08 30,968.87 30,970.48 30,968.87 30,970.48 229.4K
14:09 30,970.48 30,975.32 30,970.48 30,975.32 132.5K
14:10 30,977.87 30,979.48 30,977.87 30,977.87 264.7K
14:11 30,977.87 30,977.87 30,976.25 30,976.25 1,043.1K
14:12 30,976.25 30,976.25 30,974.64 30,974.64 229.4K
14:13 30,974.64 30,976.25 30,973.03 30,976.25 201.6K
14:14 30,970.21 30,972.32 30,970.21 30,972.32 251.7K
14:15 30,972.32 30,973.03 30,972.32 30,973.03 111.9K
14:16 30,974.64 30,974.64 30,974.64 30,974.64 159.9K
14:17 30,974.64 30,974.64 30,970.29 30,970.29 1,878.6K
14:18 30,967.06 30,975.13 30,967.06 30,975.13 989.5K
14:19 30,975.13 30,976.75 30,975.13 30,975.13 465.8K
14:20 30,981.69 30,981.69 30,981.69 30,981.69 113.0K
14:21 30,981.69 30,983.31 30,981.69 30,981.69 1,432.2K
14:22 30,983.31 30,983.31 30,981.69 30,981.69 250.3K
14:23 30,981.69 30,981.69 30,972.01 30,973.63 3,733.4K
14:24 30,973.63 30,976.85 30,972.01 30,975.24 118.1K
14:25 30,973.63 30,973.63 30,973.63 30,973.63 215.4K
14:26 30,973.63 30,978.47 30,973.63 30,975.24 210.7K
14:27 30,975.24 30,975.24 30,975.24 30,975.24 106.8K
14:28 30,978.47 30,980.08 30,978.47 30,980.08 632.4K
14:29 30,983.31 30,983.31 30,980.08 30,981.69 2,996.1K
14:30 30,980.08 30,981.69 30,980.08 30,981.69 570.1K
14:31 30,983.31 30,983.31 30,981.69 30,981.69 347.6K
14:32 30,983.31 30,986.59 30,983.31 30,986.59 356.6K
14:33 30,984.98 30,989.82 30,984.98 30,989.82 451.9K
14:34 30,991.43 30,996.27 30,991.43 30,993.04 988.0K
14:35 30,989.82 30,991.43 30,989.82 30,991.43 1,015.8K
14:36 30,991.43 30,991.43 30,985.81 30,985.81 241.7K
14:37 30,985.81 30,990.65 30,985.81 30,987.42 368.7K
14:38 30,985.81 30,985.81 30,985.81 30,985.81 160.0K
14:39 30,985.81 30,985.81 30,985.81 30,985.81 452.1K
14:40 30,985.81 30,990.65 30,985.81 30,990.65 97.4K
14:41 30,995.49 30,997.10 30,993.87 30,993.87 1,169.4K
14:42 30,992.26 30,997.10 30,992.26 30,997.10 236.7K
14:43 30,997.10 30,997.10 30,985.81 30,985.81 1,245.7K
14:44 30,985.81 30,985.81 30,982.58 30,982.58 591.2K
14:45 30,985.81 30,985.81 30,983.61 30,983.61 245.7K
14:46 30,983.61 30,983.61 30,979.35 30,979.35 183.1K
14:47 30,985.81 30,985.81 30,977.74 30,977.74 1,077.8K
14:48 30,980.97 30,980.97 30,979.35 30,979.35 159.9K
14:49 30,980.97 30,980.97 30,977.74 30,977.74 97.3K
14:50 30,977.74 30,980.91 30,976.07 30,980.91 376.3K
14:51 30,977.68 30,977.68 30,977.68 30,977.68 514.6K
14:52 30,980.91 30,984.14 30,979.30 30,984.14 264.3K
14:53 30,980.91 30,990.18 30,980.91 30,990.18 1,027.2K
14:54 30,990.18 30,990.18 30,990.18 30,990.18 215.7K
14:55 30,993.40 30,995.13 30,988.56 30,989.35 122.4K
14:56 30,989.35 30,993.08 30,989.35 30,991.46 239.1K
14:57 30,991.46 31,000.81 30,991.46 31,000.81 121.8K
14:58 30,992.74 30,994.36 30,980.44 30,980.44 1,241.5K
14:59 30,978.83 30,980.44 30,972.37 30,975.60 1,989.2K
15:00 30,973.99 30,979.71 30,973.99 30,976.48 471.3K
15:01 30,975.36 30,975.36 30,965.89 30,967.30 1,760.4K
15:02 30,968.91 30,973.75 30,968.91 30,971.26 294.2K
15:03 30,971.26 30,974.48 30,969.64 30,974.48 132.0K
15:04 30,969.64 30,970.55 30,967.33 30,970.55 120.3K
15:05 30,967.33 30,978.62 30,967.33 30,978.62 1,091.3K
15:06 30,973.78 30,997.98 30,973.78 30,997.98 1,504.7K
15:07 30,993.85 31,009.19 30,987.45 31,004.35 389.0K
15:08 31,005.96 31,008.51 31,000.44 31,002.05 193.7K
15:09 31,000.44 31,003.67 31,000.44 31,003.67 118.2K
15:10 31,003.67 31,006.89 31,003.67 31,003.67 166.9K
15:11 31,005.28 31,006.89 31,005.28 31,005.28 1,022.8K
15:12 31,005.28 31,005.28 30,991.50 30,991.50 158.9K
15:13 30,991.50 31,000.14 30,967.62 30,967.62 305.7K
15:14 30,967.62 30,988.59 30,967.62 30,985.37 2,291.1K
15:15 30,980.44 30,992.81 30,980.44 30,982.63 2,512.4K
15:16 30,984.25 30,989.79 30,983.34 30,984.95 433.0K
15:17 30,988.18 30,996.25 30,988.18 30,989.79 1,065.7K
15:18 30,986.56 30,986.56 30,986.56 30,986.56 420.0K
15:19 30,986.56 30,986.56 30,986.56 30,986.56 97.5K
15:20 30,985.86 30,985.86 30,982.63 30,982.63 400.3K
15:21 30,982.63 30,985.45 30,982.63 30,985.45 270.2K
15:22 30,979.12 30,979.12 30,966.21 30,966.21 227.0K
15:23 30,964.60 30,974.28 30,964.60 30,969.44 1,307.3K
15:24 30,967.82 30,967.82 30,966.21 30,966.21 201.6K
15:25 30,967.82 30,967.82 30,966.06 30,966.06 210.9K
15:26 30,969.29 30,969.29 30,966.97 30,966.97 471.4K
15:27 30,965.36 30,965.36 30,957.29 30,957.29 688.2K
15:28 30,955.68 30,957.29 30,955.68 30,957.29 847.6K
15:29 30,958.90 30,966.97 30,957.29 30,957.29 1,155.3K
15:30 30,955.68 30,955.68 30,955.68 30,955.68 257.0K
15:31 30,954.06 30,954.06 30,954.06 30,954.06 785.6K
15:32 30,950.13 30,950.13 30,939.75 30,939.75 8,914.9K
15:33 30,941.36 30,944.59 30,941.36 30,941.36 148.6K
15:34 30,935.59 30,935.59 30,929.13 30,929.13 1,575.5K
15:35 30,930.05 30,936.50 30,930.05 30,936.50 1,077.3K
15:36 30,934.89 30,934.89 30,934.89 30,934.89 133.3K
15:37 30,935.80 30,937.41 30,932.57 30,936.50 468.7K
15:38 30,941.34 30,941.34 30,939.73 30,939.73 694.2K
15:39 30,938.11 30,939.73 30,938.11 30,939.73 152.7K
15:40 30,938.11 30,939.02 30,937.41 30,939.02 109.8K
15:41 30,939.02 30,942.25 30,937.41 30,939.02 1,048.6K
15:42 30,945.48 30,945.48 30,939.02 30,939.02 97.2K
15:43 30,937.41 30,940.64 30,937.41 30,937.41 145.8K
15:44 30,939.02 30,943.24 30,939.02 30,941.63 161.8K
15:45 30,941.63 30,941.63 30,923.77 30,923.77 735.4K
15:46 30,921.46 30,933.01 30,919.84 30,933.01 272.6K
15:47 30,934.62 30,936.23 30,933.01 30,934.62 1,188.8K
15:48 30,934.62 30,934.62 30,923.01 30,932.98 349.3K
15:49 30,930.59 30,944.30 30,925.75 30,944.30 593.2K
15:50 30,937.85 30,947.75 30,937.85 30,947.75 550.5K
15:51 30,952.59 30,952.59 30,947.67 30,947.67 223.5K
15:52 30,944.44 30,952.51 30,944.44 30,952.51 595.0K
15:53 30,956.18 30,965.86 30,956.18 30,962.84 1,312.2K
15:54 30,970.28 30,970.28 30,962.22 30,962.22 231.1K
15:55 30,960.60 30,963.83 30,947.70 30,952.54 1,019.8K
15:56 30,954.65 30,954.65 30,935.71 30,935.71 827.8K
15:57 30,932.48 30,937.32 30,932.48 30,937.32 177.9K
15:58 30,943.78 30,943.78 30,930.87 30,932.48 3,137.8K
15:59 30,928.97 30,928.97 30,917.45 30,925.52 2,225.0K
16:00 30,925.52 30,925.52 30,919.07 30,919.07 180.4K
16:01 30,919.07 30,919.07 30,915.34 30,915.34 480.8K
16:02 30,912.12 30,913.73 30,912.12 30,912.12 381.4K
16:03 30,917.89 30,921.30 30,917.16 30,921.30 257.7K
16:04 30,910.68 30,910.68 30,910.68 30,910.68 403.6K
16:05 30,910.68 30,913.91 30,910.68 30,913.91 1,026.4K
16:06 30,913.91 30,925.37 30,913.18 30,913.18 167.1K
16:07 30,903.34 30,905.54 30,895.86 30,895.86 490.8K
16:08 30,895.86 30,895.86 30,894.24 30,895.86 388.2K
16:09 30,895.86 30,895.86 30,889.35 30,890.96 1,956.2K
16:10 30,889.35 30,892.16 30,889.35 30,892.16 307.9K
16:11 30,895.44 30,903.51 30,895.44 30,900.28 1,200.2K
16:12 30,903.51 30,903.51 30,898.67 30,903.51 576.4K
16:13 30,895.44 30,900.28 30,895.44 30,900.28 325.8K
16:14 30,897.05 30,897.05 30,895.44 30,895.44 505.9K
16:15 30,878.95 30,879.36 30,876.13 30,876.13 1,076.3K
16:16 30,876.13 30,876.13 30,876.13 30,876.13 405.4K
16:17 30,877.75 30,901.95 30,877.75 30,901.95 2,862.1K
16:18 30,890.66 30,920.90 30,890.66 30,917.67 724.1K
16:19 30,917.67 30,920.90 30,916.06 30,920.90 124.8K
16:20 30,916.06 30,916.06 30,916.06 30,916.06 651.9K
16:21 30,919.28 30,921.58 30,918.35 30,921.58 490.3K
16:22 30,919.96 30,929.81 30,918.35 30,929.81 146.6K
16:23 30,931.42 30,937.88 30,931.42 30,933.04 1,117.6K
16:24 30,931.42 30,934.65 30,926.42 30,926.42 198.8K
16:25 30,924.80 30,924.80 30,907.33 30,908.94 2,976.1K
16:26 30,913.78 30,913.78 30,907.33 30,908.94 201.5K
16:27 30,910.56 30,910.56 30,904.10 30,907.33 444.6K
16:28 30,908.94 30,913.10 30,908.94 30,913.10 716.3K
16:29 30,913.10 30,917.95 30,913.10 30,916.33 1,126.3K
16:30 30,916.33 30,916.33 30,913.10 30,913.10 257.1K
16:31 30,913.10 30,914.72 30,909.88 30,911.49 152.8K
16:32 30,909.88 30,914.72 30,909.88 30,914.72 193.2K
16:33 30,916.33 30,918.65 30,916.33 30,917.03 521.9K
16:34 30,920.26 30,923.49 30,918.65 30,921.88 194.6K
16:35 30,925.10 30,925.10 30,917.03 30,923.49 1,376.7K
16:36 30,925.10 30,931.56 30,925.10 30,928.33 514.7K
16:37 30,930.79 30,930.79 30,929.17 30,929.17 212.3K
16:38 30,921.11 30,921.11 30,919.49 30,919.49 590.9K
16:39 30,924.33 30,924.33 30,919.49 30,919.49 192.0K
16:40 30,919.49 30,925.95 30,916.26 30,925.95 1,057.5K
16:41 30,925.95 30,925.95 30,919.49 30,919.49 1,070.6K
16:42 30,929.17 30,929.17 30,920.40 30,920.40 379.8K
16:43 30,918.79 30,922.02 30,905.72 30,905.72 195.4K
16:44 30,906.42 30,906.42 30,906.42 30,906.42 164.0K
16:45 30,906.42 30,906.42 30,904.81 30,904.81 229.2K
16:46 30,911.26 30,912.87 30,908.03 30,912.87 173.7K
16:47 30,911.26 30,914.49 30,911.26 30,914.49 1,021.7K
16:48 30,906.42 30,906.42 30,891.90 30,891.90 3,591.6K
16:49 30,899.97 30,908.25 30,899.97 30,908.25 115.4K
16:50 30,917.93 30,917.93 30,906.64 30,908.25 319.2K
16:51 30,908.25 30,908.25 30,903.41 30,903.41 90.2K
16:52 30,898.57 30,903.41 30,898.57 30,901.80 783.5K
16:53 30,906.64 30,922.77 30,906.64 30,922.77 2,084.6K
16:54 30,921.16 30,930.26 30,920.87 30,920.87 1,178.4K
16:55 30,920.87 30,924.10 30,920.87 30,924.10 382.3K
16:56 30,924.10 30,924.10 30,919.26 30,919.26 272.6K
16:57 30,916.03 30,920.87 30,916.03 30,916.03 187.6K
16:58 30,916.03 30,917.64 30,916.03 30,917.64 90.3K
16:59 30,920.87 30,928.94 30,920.87 30,928.94 1,056.7K
17:00 30,924.10 30,924.10 30,914.42 30,914.42 201.5K
17:01 30,916.03 30,921.16 30,916.03 30,921.16 154.3K
17:02 30,922.77 30,922.77 30,921.16 30,922.77 132.0K
17:03 30,924.39 30,924.39 30,915.74 30,915.74 347.6K
17:04 30,917.36 30,925.42 30,917.36 30,921.29 605.0K
17:05 30,921.29 30,937.12 30,914.67 30,937.12 1,069.4K
17:06 30,930.67 30,938.74 30,929.06 30,929.06 1,473.5K
17:07 30,929.06 30,933.90 30,929.06 30,933.90 125.1K
17:08 30,919.86 30,921.47 30,918.25 30,921.47 171.7K
17:09 30,919.86 30,922.46 30,918.25 30,920.85 161.3K
17:10 30,922.46 30,928.18 30,922.46 30,928.18 339.0K
17:11 30,931.41 30,939.48 30,931.41 30,939.48 1,627.1K
17:12 30,936.25 30,936.25 30,933.02 30,933.02 299.1K
17:13 30,936.25 30,936.25 30,931.41 30,936.25 113.0K
17:14 30,936.25 30,936.25 30,933.02 30,934.64 271.2K
17:15 30,931.41 30,936.25 30,931.41 30,936.25 333.7K
17:16 30,933.02 30,945.93 30,933.02 30,945.93 1,809.0K
17:17 30,944.32 30,944.32 30,942.70 30,942.70 265.9K
17:18 30,942.70 30,942.70 30,942.70 30,942.70 1,072.0K
17:19 30,942.70 30,942.70 30,942.70 30,942.70 299.3K
17:20 30,942.70 30,944.32 30,942.70 30,944.32 90.5K
17:21 30,949.16 30,949.16 30,947.54 30,947.54 201.9K
17:22 30,950.77 30,954.00 30,950.77 30,952.38 6,508.2K
17:23 30,952.38 30,952.38 30,947.54 30,947.54 537.0K
17:24 30,954.00 30,954.00 30,950.77 30,950.77 1,031.0K
17:25 30,950.77 30,955.61 30,950.77 30,955.61 285.6K
17:26 30,954.91 30,954.91 30,954.91 30,954.91 121.4K
17:27 30,958.14 30,958.14 30,954.91 30,954.91 132.4K
17:28 30,954.91 30,958.43 30,954.91 30,958.43 235.5K
17:29 30,958.43 30,958.43 30,955.20 30,955.20 243.8K
17:30 30,956.82 30,960.04 30,956.82 30,960.04 4,304.9K
17:31 30,958.43 30,979.92 30,956.82 30,979.92 743.0K
17:32 30,978.30 30,981.53 30,976.69 30,977.37 167.8K
17:33 30,970.91 30,974.14 30,967.69 30,974.14 731.1K
17:34 30,974.14 30,974.14 30,969.30 30,969.30 515.4K
17:35 30,969.30 30,977.37 30,969.30 30,974.14 524.4K
17:36 30,974.14 30,977.37 30,974.14 30,975.75 1,888.2K
17:37 30,977.37 30,977.37 30,958.01 30,958.01 2,346.2K
17:38 30,961.23 30,961.23 30,955.22 30,955.22 122.8K
17:39 30,955.22 30,955.22 30,946.24 30,949.46 4,276.0K
17:40 30,947.85 30,949.41 30,944.57 30,949.41 511.3K
17:41 30,949.41 30,960.70 30,949.41 30,960.70 2,471.4K
17:42 30,962.90 30,962.90 30,959.68 30,959.68 1,055.0K
17:43 30,959.68 30,963.81 30,959.68 30,962.20 143.0K
17:44 30,968.65 30,968.65 30,965.43 30,965.43 2,237.1K
17:45 30,968.65 30,970.27 30,962.20 30,962.20 3,289.7K
17:46 30,963.81 30,963.81 30,960.59 30,963.81 550.2K
17:47 30,960.59 30,960.59 30,954.13 30,955.75 636.5K
17:48 30,968.65 30,968.65 30,955.75 30,955.75 1,346.5K
17:49 30,955.75 30,960.59 30,955.75 30,955.75 129.6K
17:50 30,955.75 30,958.97 30,955.75 30,958.97 424.7K
17:51 30,960.59 30,960.59 30,960.59 30,960.59 445.7K
17:52 30,960.59 30,963.81 30,957.36 30,957.36 362.8K
17:53 30,957.36 30,958.97 30,957.36 30,958.97 160.1K
17:54 30,960.59 30,960.59 30,954.13 30,954.13 1,267.1K
17:55 30,942.68 30,942.68 30,937.84 30,941.07 982.9K
17:56 30,937.84 30,937.84 30,937.84 30,937.84 299.2K
17:57 30,937.84 30,937.84 30,937.84 30,937.84 180.9K
17:58 30,937.84 30,937.84 30,934.61 30,937.84 827.7K
17:59 30,934.61 30,939.46 30,934.61 30,939.46 731.1K
18:00 30,934.61 30,935.32 30,934.61 30,935.32 174.6K
18:01 30,935.32 30,941.77 30,935.32 30,935.32 236.5K
18:02 30,929.07 30,929.77 30,929.07 30,929.77 863.8K
18:03 30,931.39 30,944.30 30,929.77 30,944.30 807.0K
18:04 30,937.84 30,937.84 30,901.84 30,901.84 1,439.8K
18:05 30,898.61 30,898.61 30,887.31 30,887.31 1,464.7K
18:06 30,885.70 30,893.77 30,885.70 30,885.70 3,575.2K
18:07 30,887.31 30,887.31 30,880.86 30,885.70 492.7K
18:08 30,885.70 30,887.52 30,880.28 30,880.28 2,317.2K
18:09 30,880.28 30,880.86 30,868.91 30,868.91 11,307.2K
18:10 30,868.91 30,868.91 30,852.77 30,852.77 4,746.6K
18:11 30,862.45 30,862.45 30,852.77 30,859.23 1,247.0K
18:12 30,859.23 30,859.23 30,854.38 30,856.00 194.9K
18:13 30,857.61 30,862.45 30,856.00 30,858.31 143.8K
18:14 30,855.09 30,856.70 30,848.63 30,850.25 2,500.7K
18:15 30,847.02 30,851.86 30,847.02 30,851.86 2,565.3K
18:16 30,845.41 30,853.35 30,845.41 30,853.35 34.1K
18:17 30,846.95 30,851.79 30,846.95 30,851.79 4,326.4K
18:18 30,856.22 30,856.22 30,846.53 30,846.53 2,056.0K
18:19 30,848.15 30,864.54 30,839.24 30,849.50 961.2K
18:20 30,853.72 30,853.72 30,840.85 30,852.73 888.6K
18:21 30,855.59 30,855.59 30,848.47 30,850.79 473.7K
18:22 30,860.05 30,860.05 30,848.83 30,848.83 1,034.1K
18:23 30,861.48 30,861.48 30,851.08 30,851.08 591.8K
18:24 30,846.23 30,846.23 30,843.01 30,843.01 1,548.9K
18:25 30,839.73 30,839.73 30,826.82 30,836.75 3,684.1K
18:26 30,836.75 30,838.37 30,836.75 30,838.37 303.8K
18:27 30,838.37 30,839.98 30,838.37 30,838.37 434.9K
18:28 30,838.37 30,838.37 30,825.50 30,825.50 2,578.2K
18:29 30,823.89 30,825.50 30,823.89 30,823.89 269.2K
18:30 30,822.28 30,841.64 30,822.28 30,841.64 9,828.4K
18:31 30,825.50 30,831.96 30,825.50 30,831.96 400.5K
18:32 30,831.96 30,835.18 30,828.73 30,828.73 304.0K
18:33 30,825.50 30,838.41 30,825.50 30,838.41 1,520.3K
18:34 30,838.41 30,854.09 30,838.41 30,846.02 154.2K
18:35 30,834.72 30,834.72 30,833.11 30,834.72 1,939.1K
18:36 30,829.88 30,829.88 30,818.84 30,825.30 531.9K
18:37 30,828.69 30,849.88 30,828.69 30,849.88 285.9K
18:38 30,843.43 30,847.19 30,832.67 30,847.19 635.6K
18:39 30,834.28 30,834.28 30,806.21 30,806.21 2,815.1K
18:40 30,812.66 30,812.66 30,812.66 30,812.66 13.8K
18:51 30,827.04 30,827.04 30,827.04 30,827.04 785.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据