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 30,938.40 31,039.34 30,938.40 31,039.34 37.5K
09:51 31,040.95 31,047.41 31,040.95 31,045.79 3,431.8K
09:52 31,098.30 31,098.30 31,093.46 31,093.46 390.2K
09:53 31,085.93 31,099.91 31,085.93 31,095.07 103.3K
09:54 31,089.16 31,089.16 31,085.93 31,085.93 83.8K
09:55 31,102.32 31,102.32 31,097.48 31,097.48 111.7K
09:56 31,097.48 31,109.85 31,097.48 31,102.82 128.7K
09:57 31,102.82 31,104.43 31,102.82 31,104.43 152.5K
09:58 31,104.43 31,104.43 31,104.43 31,104.43 166.4K
09:59 31,103.52 31,111.46 31,103.52 31,109.85 198.5K
10:00 31,109.85 31,110.81 31,097.17 31,100.40 1,244.4K
10:01 31,100.40 31,100.40 31,099.70 31,099.70 29.2K
10:02 31,104.54 31,104.54 31,101.31 31,104.54 298.1K
10:03 31,104.54 31,104.54 31,102.93 31,102.93 409.1K
10:04 31,104.54 31,104.54 31,101.31 31,101.31 2,482.3K
10:05 31,084.70 31,084.70 31,083.08 31,083.08 610.8K
10:06 31,076.63 31,076.63 31,075.01 31,076.63 283.9K
10:07 31,076.63 31,081.47 31,076.63 31,081.47 625.2K
10:08 31,081.76 31,081.76 31,080.14 31,080.93 4,211.4K
10:09 31,078.32 31,078.32 31,069.55 31,071.17 327.8K
10:10 31,085.35 31,085.35 31,080.51 31,080.51 525.9K
10:11 31,080.51 31,080.51 31,069.26 31,069.26 550.8K
10:12 31,073.90 31,073.90 31,070.67 31,072.78 381.9K
10:13 31,078.55 31,106.42 31,078.55 31,106.42 918.1K
10:14 31,103.19 31,107.41 31,103.19 31,107.41 364.6K
10:15 31,095.86 31,095.86 31,084.57 31,087.79 7,256.9K
10:16 31,081.34 31,081.34 31,060.04 31,068.10 454.9K
10:17 31,063.26 31,078.04 31,063.26 31,078.04 548.4K
10:18 31,078.04 31,078.04 31,071.91 31,071.91 385.6K
10:19 31,073.53 31,073.53 31,071.91 31,071.91 263.5K
10:20 31,078.37 31,078.37 31,044.91 31,044.91 1,122.5K
10:21 31,044.91 31,044.91 31,043.29 31,043.29 684.0K
10:22 31,043.29 31,062.23 31,043.29 31,062.23 2,088.4K
10:23 31,055.78 31,080.15 31,055.78 31,080.15 438.0K
10:24 31,078.93 31,079.84 31,078.23 31,079.84 1,455.0K
10:25 31,079.84 31,083.07 31,079.84 31,081.46 1,119.5K
10:26 31,072.21 31,072.21 31,070.60 31,070.60 502.6K
10:27 31,068.99 31,073.83 31,068.99 31,073.83 434.8K
10:28 31,077.34 31,079.69 31,076.46 31,079.69 1,713.9K
10:29 31,066.44 31,066.96 31,062.54 31,062.54 524.0K
10:30 31,067.38 31,067.38 31,064.15 31,064.15 317.7K
10:31 31,046.83 31,061.80 31,046.83 31,061.80 464.2K
10:32 31,060.19 31,080.46 31,060.19 31,080.46 1,464.9K
10:33 31,077.23 31,077.23 31,074.01 31,074.01 221.3K
10:34 31,075.62 31,075.62 31,075.62 31,075.62 152.1K
10:35 31,075.62 31,075.62 31,074.01 31,075.62 124.5K
10:36 31,075.62 31,078.85 31,074.01 31,074.01 228.2K
10:37 31,079.55 31,079.55 31,074.71 31,074.71 440.9K
10:38 31,074.71 31,082.72 31,058.30 31,082.72 851.7K
10:39 31,085.95 31,085.95 31,077.88 31,084.34 242.2K
10:40 31,084.34 31,086.92 31,083.40 31,083.40 98.8K
10:41 31,082.70 31,082.70 31,076.24 31,082.70 56.8K
10:42 31,082.70 31,082.70 31,082.70 31,082.70 6.9K
10:43 31,087.54 31,088.24 31,081.79 31,081.79 227.4K
10:44 31,102.34 31,102.34 31,095.84 31,095.84 904.3K
10:45 31,079.70 31,081.31 31,075.19 31,075.19 2,933.1K
10:46 31,075.19 31,082.93 31,075.19 31,082.93 90.1K
10:47 31,087.77 31,087.77 31,084.54 31,084.54 380.8K
10:48 31,089.38 31,092.61 31,089.38 31,092.61 13.8K
10:49 31,092.61 31,095.13 31,092.61 31,095.13 71.9K
10:50 31,095.13 31,096.75 31,095.13 31,096.75 992.5K
10:51 31,096.75 31,096.75 31,093.52 31,093.52 82.8K
10:52 31,093.52 31,098.36 31,093.52 31,095.13 97.0K
10:53 31,095.13 31,101.59 31,095.13 31,101.59 1,725.5K
10:54 31,101.59 31,105.36 31,101.59 31,105.36 2,177.2K
10:55 31,108.59 31,108.59 31,105.36 31,105.36 395.0K
10:56 31,110.21 31,111.82 31,105.36 31,111.82 1,303.4K
10:57 31,088.90 31,105.31 31,088.90 31,105.31 19.9K
10:58 31,108.54 31,108.54 31,103.70 31,103.70 83.2K
10:59 31,097.92 31,097.92 31,097.92 31,097.92 534.6K
11:00 31,096.31 31,113.63 31,096.31 31,113.63 1,172.7K
11:01 31,113.63 31,119.46 31,113.63 31,117.85 622.6K
11:02 31,129.15 31,130.76 31,129.15 31,130.76 4,008.7K
11:03 31,111.82 31,129.15 31,111.82 31,129.15 1,349.0K
11:04 31,124.30 31,124.30 31,108.01 31,108.01 2,271.4K
11:05 31,114.33 31,114.33 31,107.18 31,107.18 2,566.9K
11:06 31,107.18 31,112.31 31,103.66 31,103.66 308.6K
11:07 31,088.24 31,088.94 31,085.72 31,085.72 163.5K
11:08 31,087.33 31,093.78 31,087.33 31,093.78 817.3K
11:09 31,090.56 31,090.56 31,088.94 31,088.94 226.9K
11:10 31,088.94 31,092.17 31,088.94 31,092.17 62.3K
11:11 31,090.56 31,090.56 31,088.94 31,088.94 76.2K
11:12 31,088.94 31,095.40 31,088.94 31,093.78 132.3K
11:13 31,095.95 31,100.58 31,095.74 31,100.58 164.0K
11:14 31,092.51 31,098.26 31,092.51 31,095.04 1,003.7K
11:15 31,091.81 31,093.42 31,091.81 31,091.81 900.4K
11:16 31,093.42 31,101.49 31,093.42 31,096.65 244.0K
11:17 31,102.45 31,104.06 31,102.45 31,104.06 886.9K
11:18 31,110.52 31,110.52 31,093.19 31,093.19 465.5K
11:19 31,093.61 31,096.84 31,093.61 31,095.23 462.2K
11:20 31,095.23 31,096.84 31,095.23 31,095.23 55.4K
11:21 31,100.07 31,100.07 31,082.74 31,099.15 802.1K
11:22 31,099.15 31,116.48 31,099.15 31,114.86 150.1K
11:23 31,116.48 31,120.20 31,115.36 31,120.20 322.5K
11:24 31,121.81 31,125.33 31,121.81 31,125.33 17.5K
11:25 31,126.94 31,126.94 31,125.33 31,126.94 190.4K
11:26 31,125.33 31,126.94 31,125.33 31,125.33 221.9K
11:27 31,123.14 31,123.14 31,119.91 31,121.52 864.4K
11:28 31,121.52 31,121.52 31,119.91 31,119.91 90.2K
11:29 31,119.91 31,121.52 31,119.91 31,121.52 6.9K
11:30 31,123.14 31,123.14 31,115.75 31,117.36 342.2K
11:31 31,117.36 31,117.36 31,113.84 31,113.84 57.8K
11:32 31,113.84 31,113.84 31,100.77 31,100.77 56.4K
11:33 31,103.99 31,103.99 31,099.15 31,100.77 1,442.7K
11:34 31,100.77 31,113.68 31,100.77 31,113.68 4,309.7K
11:35 31,113.68 31,115.29 31,113.68 31,114.41 509.2K
11:36 31,114.41 31,118.57 31,114.41 31,118.57 2,739.8K
11:37 31,114.64 31,114.64 31,113.03 31,113.03 152.6K
11:38 31,113.03 31,117.87 31,113.03 31,114.64 138.8K
11:39 31,119.48 31,121.09 31,116.25 31,116.25 937.5K
11:40 31,121.09 31,129.16 31,121.09 31,129.16 3,308.2K
11:41 31,127.55 31,132.39 31,127.55 31,132.39 861.9K
11:42 31,134.00 31,157.93 31,134.00 31,157.93 3,861.5K
11:43 31,148.24 31,148.24 31,146.05 31,146.05 50.5K
11:44 31,146.05 31,146.05 31,136.32 31,136.32 112.2K
11:45 31,136.32 31,136.32 31,134.70 31,136.32 884.6K
11:46 31,136.32 31,136.32 31,133.09 31,134.70 97.4K
11:47 31,134.70 31,143.71 31,134.70 31,140.48 217.1K
11:48 31,137.25 31,137.25 31,130.80 31,130.80 521.3K
11:49 31,137.60 31,143.99 31,137.60 31,143.99 123.1K
11:50 31,139.78 31,139.78 31,128.62 31,128.62 455.3K
11:51 31,128.62 31,131.85 31,128.62 31,130.24 344.3K
11:52 31,130.24 31,147.98 31,130.24 31,147.98 3,925.7K
11:53 31,151.21 31,151.21 31,147.98 31,151.21 1,537.5K
11:54 31,147.98 31,157.04 31,147.98 31,157.04 590.6K
11:55 31,156.13 31,158.45 31,156.13 31,158.45 1,164.8K
11:56 31,151.06 31,153.38 31,151.06 31,151.77 440.6K
11:57 31,151.77 31,156.84 31,151.06 31,156.84 254.1K
11:58 31,156.84 31,160.06 31,156.84 31,157.75 631.3K
11:59 31,157.75 31,158.66 31,157.75 31,158.66 78.7K
12:00 31,157.04 31,160.27 31,157.04 31,157.04 252.3K
12:01 31,157.04 31,157.04 31,155.43 31,155.43 516.6K
12:02 31,157.04 31,157.04 31,157.04 31,157.04 271.7K
12:03 31,156.58 31,156.86 31,154.96 31,156.86 484.2K
12:04 31,151.09 31,152.70 31,151.09 31,151.09 766.9K
12:05 31,147.57 31,149.19 31,145.96 31,145.96 93.8K
12:06 31,149.19 31,150.80 31,149.19 31,150.80 90.6K
12:07 31,149.19 31,150.80 31,149.19 31,150.80 90.6K
12:08 31,150.80 31,150.80 31,150.80 31,150.80 41.8K
12:09 31,150.80 31,156.58 31,147.57 31,156.58 437.9K
12:10 31,150.01 31,150.01 31,146.78 31,148.40 286.4K
12:11 31,148.40 31,148.40 31,145.17 31,146.78 995.8K
12:12 31,146.78 31,150.01 31,146.78 31,148.40 613.8K
12:13 31,150.01 31,150.01 31,146.29 31,146.29 1,073.0K
12:14 31,141.34 31,141.34 31,129.23 31,129.23 1,051.0K
12:15 31,129.23 31,129.96 31,128.35 31,128.35 1,146.3K
12:16 31,128.35 31,134.81 31,128.35 31,134.81 153.3K
12:17 31,134.81 31,134.81 31,109.41 31,109.41 2,929.8K
12:18 31,107.80 31,107.80 31,097.99 31,097.99 10,256.0K
12:19 31,102.83 31,106.06 31,102.83 31,104.45 299.0K
12:20 31,109.29 31,109.29 31,106.06 31,106.06 13.9K
12:21 31,106.06 31,106.19 31,099.73 31,106.19 37.6K
12:22 31,101.47 31,111.44 31,101.47 31,111.44 413.5K
12:23 31,111.44 31,111.44 31,101.76 31,103.37 146.2K
12:24 31,103.37 31,104.99 31,103.37 31,103.37 285.4K
12:25 31,108.01 31,110.12 31,106.60 31,110.12 92.6K
12:26 31,113.34 31,114.26 31,111.03 31,114.26 1,036.7K
12:27 31,114.26 31,114.26 31,112.64 31,112.64 376.1K
12:28 31,112.64 31,115.87 31,111.03 31,111.03 536.2K
12:29 31,107.80 31,115.04 31,107.80 31,111.81 650.5K
12:30 31,111.81 31,120.69 31,111.81 31,120.69 97.2K
12:31 31,120.69 31,120.69 31,119.08 31,120.69 236.7K
12:32 31,119.08 31,119.08 31,107.78 31,111.01 1,384.2K
12:33 31,111.01 31,119.08 31,111.01 31,119.08 633.3K
12:34 31,111.01 31,116.12 31,102.94 31,116.12 1,366.0K
12:35 31,116.12 31,124.19 31,116.12 31,119.35 48.7K
12:36 31,127.42 31,133.87 31,125.81 31,133.87 173.8K
12:37 31,133.87 31,133.87 31,125.81 31,125.81 13.9K
12:38 31,132.26 31,132.26 31,125.81 31,132.26 285.3K
12:39 31,132.26 31,134.08 31,126.01 31,134.08 909.0K
12:40 31,134.08 31,134.08 31,114.39 31,114.39 64.0K
12:41 31,116.00 31,116.00 31,109.53 31,109.53 195.2K
12:42 31,109.53 31,109.53 31,102.14 31,102.14 131.8K
12:43 31,102.14 31,117.62 31,102.14 31,117.62 24.6K
12:44 31,133.97 31,133.97 31,133.97 31,133.97 56.6K
12:45 31,133.97 31,133.97 31,118.58 31,121.81 196.6K
12:46 31,123.42 31,123.42 31,121.81 31,121.81 20.9K
12:47 31,123.42 31,128.26 31,121.81 31,128.26 529.3K
12:48 31,122.49 31,122.49 31,120.88 31,120.88 21.7K
12:49 31,121.81 31,121.81 31,118.58 31,118.58 397.6K
12:50 31,121.81 31,121.81 31,118.58 31,121.81 188.0K
12:51 31,122.51 31,133.13 31,119.29 31,133.13 708.5K
12:52 31,135.24 31,135.24 31,133.62 31,133.62 141.0K
12:53 31,133.62 31,156.60 31,133.62 31,139.86 115.6K
12:54 31,139.86 31,139.86 31,139.86 31,139.86 208.9K
12:55 31,139.86 31,139.86 31,138.25 31,138.25 230.6K
12:56 31,138.66 31,140.28 31,138.66 31,140.28 412.0K
12:57 31,140.28 31,140.28 31,133.82 31,137.05 1,142.2K
12:58 31,137.05 31,137.05 31,119.30 31,119.30 8,787.2K
12:59 31,123.73 31,123.73 31,123.73 31,123.73 58.9K
13:00 31,128.57 31,128.57 31,128.57 31,128.57 97.4K
13:01 31,130.18 31,130.18 31,120.50 31,120.50 417.5K
13:02 31,118.89 31,123.73 31,118.89 31,118.89 64.0K
13:03 31,123.73 31,123.73 31,117.27 31,122.11 125.2K
13:04 31,118.89 31,118.89 31,116.07 31,116.07 1,201.3K
13:05 31,114.46 31,116.57 31,101.83 31,101.83 600.8K
13:06 31,098.60 31,101.83 31,098.60 31,101.83 166.8K
13:07 31,096.99 31,096.99 31,087.31 31,087.31 515.4K
13:08 31,090.53 31,090.53 31,080.85 31,080.85 1,263.0K
13:09 31,079.24 31,080.85 31,079.24 31,080.85 3,926.4K
13:10 31,090.53 31,090.53 31,086.81 31,088.42 1,113.6K
13:11 31,090.04 31,099.72 31,090.04 31,099.72 145.9K
13:12 31,096.49 31,096.49 31,094.88 31,094.88 965.9K
13:13 31,094.88 31,098.11 31,094.88 31,098.11 48.6K
13:14 31,098.11 31,098.99 31,098.11 31,098.99 203.8K
13:15 31,098.99 31,098.99 31,095.76 31,095.76 76.4K
13:16 31,105.44 31,105.44 31,105.44 31,105.44 785.5K
13:17 31,105.44 31,105.44 31,100.60 31,103.83 132.4K
13:18 31,103.83 31,103.83 31,103.83 31,103.83 41.7K
13:19 31,103.83 31,103.83 31,103.83 31,103.83 0.0K
13:20 31,103.83 31,105.94 31,103.83 31,105.03 36.9K
13:21 31,105.03 31,111.48 31,105.03 31,111.48 336.2K
13:22 31,108.25 31,108.25 31,108.25 31,108.25 890.2K
13:23 31,113.09 31,114.71 31,113.09 31,114.71 210.9K
13:24 31,104.97 31,106.58 31,104.97 31,106.58 134.1K
13:25 31,113.04 31,113.04 31,104.97 31,104.97 438.1K
13:26 31,104.97 31,106.58 31,104.97 31,106.58 13.9K
13:27 31,106.58 31,106.58 31,104.97 31,104.97 27.8K
13:28 31,104.97 31,113.04 31,104.97 31,113.04 932.3K
13:29 31,109.81 31,115.59 31,109.81 31,115.59 62.0K
13:30 31,115.59 31,115.59 31,115.59 31,115.59 0.0K
13:31 31,115.59 31,120.43 31,115.59 31,120.43 181.3K
13:32 31,115.59 31,115.59 31,115.59 31,115.59 105.1K
13:33 31,122.04 31,122.04 31,122.04 31,122.04 13.9K
13:34 31,117.20 31,123.65 31,117.20 31,120.43 324.1K
13:35 31,118.81 31,120.43 31,118.81 31,118.81 124.3K
13:36 31,120.43 31,120.43 31,120.43 31,120.43 556.8K
13:37 31,120.43 31,120.43 31,120.43 31,120.43 90.5K
13:38 31,114.65 31,114.65 31,099.88 31,099.88 79.5K
13:39 31,099.88 31,106.33 31,099.88 31,106.33 208.8K
13:40 31,106.33 31,106.75 31,103.52 31,103.52 842.6K
13:41 31,105.13 31,106.75 31,103.52 31,106.75 494.3K
13:42 31,105.13 31,106.33 31,103.52 31,106.33 89.4K
13:43 31,107.94 31,107.94 31,105.13 31,105.13 14.7K
13:44 31,103.52 31,108.36 31,103.52 31,108.36 160.1K
13:45 31,108.36 31,109.97 31,108.36 31,108.36 307.9K
13:46 31,106.75 31,109.97 31,106.75 31,106.75 494.4K
13:47 31,127.30 31,127.30 31,122.46 31,122.46 142.4K
13:48 31,122.46 31,122.46 31,102.82 31,102.82 452.1K
13:49 31,107.66 31,107.66 31,107.66 31,107.66 83.6K
13:50 31,107.66 31,107.66 31,101.21 31,101.21 160.1K
13:51 31,101.21 31,106.05 31,101.21 31,106.05 320.2K
13:52 31,104.43 31,106.05 31,104.43 31,106.05 118.4K
13:53 31,101.21 31,101.21 31,096.37 31,096.37 2,233.9K
13:54 31,096.37 31,113.22 31,096.37 31,113.22 50.3K
13:55 31,113.22 31,116.44 31,113.22 31,116.44 13.9K
13:56 31,116.44 31,116.44 31,114.33 31,114.33 71.3K
13:57 31,115.95 31,116.44 31,114.33 31,116.44 22.3K
13:58 31,118.06 31,121.99 31,118.06 31,121.99 808.3K
13:59 31,121.99 31,121.99 31,120.37 31,120.37 41.8K
14:00 31,118.76 31,120.37 31,117.15 31,117.15 34.8K
14:01 31,117.15 31,120.37 31,117.15 31,120.37 27.1K
14:02 31,120.37 31,121.99 31,120.37 31,121.99 55.7K
14:03 31,120.37 31,120.37 31,117.15 31,117.15 1,232.2K
14:04 31,117.15 31,118.76 31,117.15 31,118.76 2,513.2K
14:05 31,118.76 31,118.76 31,113.92 31,113.92 174.0K
14:06 31,113.92 31,113.92 31,107.88 31,107.88 22.3K
14:07 31,107.88 31,114.33 31,107.88 31,111.11 514.8K
14:08 31,111.11 31,111.11 31,104.65 31,106.27 681.5K
14:09 31,107.88 31,111.81 31,107.88 31,111.81 77.2K
14:10 31,111.81 31,111.81 31,108.58 31,108.58 897.6K
14:11 31,108.58 31,115.04 31,108.58 31,115.04 7.0K
14:12 31,115.04 31,115.04 31,115.04 31,115.04 0.0K
14:13 31,115.04 31,115.04 31,115.04 31,115.04 0.0K
14:14 31,108.58 31,113.42 31,108.58 31,110.20 146.1K
14:15 31,110.20 31,115.04 31,110.20 31,115.04 153.1K
14:16 31,115.04 31,115.04 31,109.49 31,109.49 2,492.1K
14:17 31,109.49 31,109.49 31,109.49 31,109.49 48.7K
14:18 31,110.20 31,110.20 31,110.20 31,110.20 14.6K
14:19 31,111.81 31,111.81 31,111.81 31,111.81 160.0K
14:20 31,111.81 31,117.09 31,111.81 31,117.09 108.8K
14:21 31,115.48 31,115.48 31,110.64 31,110.64 996.2K
14:22 31,113.87 31,113.87 31,111.13 31,111.13 1,107.5K
14:23 31,111.13 31,111.13 31,111.13 31,111.13 0.0K
14:24 31,111.13 31,112.75 31,111.13 31,112.75 112.2K
14:25 31,112.75 31,112.75 31,104.68 31,105.63 1,679.2K
14:26 31,099.18 31,099.18 31,099.18 31,099.18 78.7K
14:27 31,099.18 31,099.18 31,099.18 31,099.18 0.0K
14:28 31,107.15 31,110.38 31,107.15 31,110.38 872.9K
14:29 31,110.38 31,113.90 31,110.38 31,113.90 16.2K
14:30 31,113.90 31,113.90 31,113.90 31,113.90 0.7K
14:31 31,117.13 31,117.13 31,115.72 31,115.72 26.0K
14:32 31,115.72 31,115.72 31,115.72 31,115.72 27.8K
14:33 31,115.72 31,122.28 31,115.72 31,122.28 10.5K
14:34 31,122.28 31,123.90 31,122.28 31,123.19 1,193.5K
14:35 31,123.69 31,123.69 31,123.69 31,123.69 74.4K
14:36 31,128.53 31,135.58 31,123.69 31,135.58 315.4K
14:37 31,135.58 31,136.28 31,135.58 31,136.28 34.8K
14:38 31,137.89 31,137.89 31,136.28 31,136.28 76.6K
14:39 31,136.28 31,137.89 31,136.28 31,137.89 35.8K
14:40 31,137.89 31,137.89 31,134.67 31,134.67 1,127.4K
14:41 31,137.89 31,137.89 31,137.19 31,137.19 20.1K
14:42 31,118.25 31,119.87 31,118.25 31,119.87 261.9K
14:43 31,113.41 31,118.25 31,113.41 31,116.64 105.3K
14:44 31,116.64 31,116.64 31,114.97 31,114.97 47.7K
14:45 31,114.97 31,126.52 31,114.97 31,126.52 35.6K
14:46 31,126.52 31,126.52 31,123.29 31,123.29 299.2K
14:47 31,126.52 31,129.75 31,126.52 31,129.75 2,651.7K
14:48 31,126.52 31,136.20 31,126.52 31,136.20 696.1K
14:49 31,136.20 31,137.82 31,136.20 31,136.20 264.7K
14:50 31,136.20 31,139.48 31,136.20 31,139.48 87.3K
14:51 31,139.48 31,139.48 31,127.94 31,127.94 92.1K
14:52 31,127.94 31,127.94 31,127.94 31,127.94 84.3K
14:53 31,133.95 31,133.95 31,129.11 31,133.25 1,292.7K
14:54 31,133.25 31,133.25 31,133.25 31,133.25 0.0K
14:55 31,133.25 31,134.86 31,130.02 31,130.02 90.6K
14:56 31,128.35 31,129.97 31,128.35 31,129.97 35.7K
14:57 31,129.97 31,133.19 31,128.79 31,128.79 501.4K
14:58 31,128.79 31,129.49 31,128.79 31,129.49 33.1K
14:59 31,129.49 31,129.49 31,129.49 31,129.49 195.1K
15:00 31,129.49 31,129.49 31,127.88 31,127.88 209.0K
15:01 31,115.63 31,141.95 31,115.63 31,141.95 642.7K
15:02 31,141.95 31,141.95 31,138.73 31,138.73 14.7K
15:03 31,140.34 31,140.34 31,135.50 31,135.50 557.3K
15:04 31,135.50 31,135.50 31,121.86 31,121.86 246.9K
15:05 31,126.71 31,126.71 31,126.71 31,126.71 390.0K
15:06 31,126.71 31,126.71 31,123.48 31,123.48 83.5K
15:07 31,123.48 31,125.09 31,123.48 31,125.09 8.7K
15:08 31,123.25 31,123.25 31,123.25 31,123.25 504.5K
15:09 31,123.25 31,123.25 31,123.25 31,123.25 78.1K
15:10 31,121.63 31,121.63 31,121.63 31,121.63 452.8K
15:11 31,124.86 31,126.47 31,124.86 31,126.47 1,198.4K
15:12 31,126.47 31,138.02 31,126.47 31,134.80 50.3K
15:13 31,134.80 31,136.41 31,134.80 31,136.41 97.5K
15:14 31,130.64 31,130.64 31,130.64 31,130.64 147.8K
15:15 31,132.25 31,132.25 31,129.02 31,129.02 647.9K
15:16 31,129.02 31,129.02 31,112.63 31,112.63 196.5K
15:17 31,112.63 31,115.86 31,112.63 31,115.86 118.4K
15:18 31,119.09 31,120.70 31,117.47 31,117.47 1,456.9K
15:19 31,119.09 31,122.31 31,119.09 31,122.31 529.5K
15:20 31,111.02 31,111.02 31,111.02 31,111.02 3,837.9K
15:21 31,116.79 31,116.79 31,116.79 31,116.79 465.9K
15:22 31,116.79 31,116.79 31,113.57 31,113.57 313.2K
15:23 31,113.57 31,124.86 31,113.57 31,124.86 1,274.0K
15:24 31,116.79 31,124.86 31,116.79 31,124.86 90.5K
15:25 31,124.86 31,124.86 31,124.86 31,124.86 459.8K
15:26 31,124.86 31,127.18 31,124.86 31,127.18 218.1K
15:27 31,123.95 31,130.40 31,123.95 31,127.18 738.6K
15:28 31,127.18 31,127.18 31,125.56 31,125.56 125.4K
15:29 31,130.40 31,130.40 31,130.40 31,130.40 1,561.1K
15:30 31,130.40 31,132.02 31,127.18 31,132.02 34.8K
15:31 31,132.02 31,132.02 31,125.56 31,127.18 69.7K
15:32 31,127.18 31,132.02 31,127.18 31,132.02 299.6K
15:33 31,132.02 31,132.02 31,127.18 31,128.79 390.3K
15:34 31,128.79 31,132.02 31,128.79 31,132.02 76.7K
15:35 31,132.02 31,132.02 31,130.40 31,130.40 377.1K
15:36 31,130.40 31,133.63 31,128.79 31,133.63 850.3K
15:37 31,133.63 31,133.63 31,132.93 31,132.93 680.5K
15:38 31,131.32 31,134.54 31,131.32 31,134.54 927.2K
15:39 31,134.54 31,134.54 31,132.93 31,132.93 264.9K
15:40 31,134.54 31,136.16 31,134.54 31,136.16 1,269.0K
15:41 31,136.16 31,144.08 31,136.16 31,144.05 1,469.4K
15:42 31,144.05 31,145.67 31,144.05 31,145.67 397.4K
15:43 31,145.67 31,145.67 31,144.05 31,144.05 63.7K
15:44 31,139.21 31,142.44 31,139.21 31,139.21 850.3K
15:45 31,140.83 31,140.83 31,139.21 31,139.21 1,129.0K
15:46 31,143.17 31,143.17 31,138.33 31,138.33 1,126.7K
15:47 31,138.33 31,143.17 31,138.33 31,143.17 432.2K
15:48 31,143.17 31,143.17 31,138.33 31,138.33 104.5K
15:49 31,139.06 31,144.82 31,138.36 31,144.82 1,243.8K
15:50 31,146.43 31,146.43 31,146.43 31,146.43 1,549.1K
15:51 31,146.43 31,146.43 31,139.97 31,139.97 377.3K
15:52 31,139.97 31,152.88 31,139.97 31,148.95 2,871.8K
15:53 31,157.02 31,168.32 31,157.02 31,163.47 8,512.5K
15:54 31,168.32 31,173.83 31,168.32 31,173.83 6,299.6K
15:55 31,178.67 31,178.67 31,151.24 31,151.24 14,127.5K
15:56 31,178.67 31,188.35 31,178.67 31,188.35 3,327.8K
15:57 31,199.65 31,199.65 31,194.81 31,194.81 6,326.3K
15:58 31,193.19 31,204.49 31,180.28 31,204.49 4,620.3K
15:59 31,193.19 31,194.81 31,193.19 31,193.19 1,239.5K
16:00 31,185.12 31,194.81 31,178.67 31,194.81 1,294.9K
16:01 31,210.94 31,210.94 31,196.42 31,206.10 3,739.1K
16:02 31,206.10 31,206.10 31,201.26 31,204.49 953.3K
16:03 31,204.49 31,210.94 31,204.49 31,210.94 1,746.1K
16:04 31,219.01 31,222.65 31,219.01 31,222.65 9,091.7K
16:05 31,222.65 31,225.93 31,221.04 31,224.32 840.8K
16:06 31,224.32 31,224.32 31,222.71 31,222.71 1,804.5K
16:07 31,217.86 31,217.86 31,208.18 31,208.18 3,264.6K
16:08 31,208.18 31,219.48 31,208.18 31,217.86 476.9K
16:09 31,217.86 31,217.86 31,213.02 31,213.02 750.5K
16:10 31,216.54 31,224.61 31,216.54 31,224.61 214.2K
16:11 31,224.61 31,231.06 31,224.61 31,231.06 1,339.6K
16:12 31,232.67 31,232.67 31,231.97 31,231.97 557.1K
16:13 31,230.36 31,236.81 31,223.90 31,223.90 1,644.6K
16:14 31,228.74 31,231.97 31,228.74 31,231.97 401.3K
16:15 31,223.90 31,223.90 31,221.79 31,221.79 330.7K
16:16 31,221.79 31,226.64 31,220.18 31,226.64 189.6K
16:17 31,221.79 31,226.64 31,221.79 31,226.64 386.2K
16:18 31,227.83 31,227.83 31,224.61 31,224.61 148.2K
16:19 31,226.22 31,226.22 31,224.61 31,226.22 807.4K
16:20 31,226.22 31,226.22 31,226.22 31,226.22 1,285.5K
16:21 31,224.61 31,226.22 31,224.61 31,224.61 273.8K
16:22 31,224.61 31,224.61 31,222.99 31,222.99 1,246.0K
16:23 31,220.88 31,225.72 31,220.88 31,225.72 2,458.0K
16:24 31,224.11 31,225.72 31,224.11 31,225.72 407.3K
16:25 31,225.72 31,225.72 31,219.22 31,222.50 9.7K
16:26 31,224.11 31,224.11 31,224.11 31,224.11 239.4K
16:27 31,224.11 31,224.11 31,214.43 31,214.43 932.9K
16:28 31,216.04 31,216.04 31,211.20 31,211.20 491.0K
16:29 31,217.66 31,217.66 31,217.66 31,217.66 512.2K
16:30 31,214.43 31,214.43 31,209.59 31,211.20 49.1K
16:31 31,216.04 31,216.04 31,212.82 31,213.73 1,179.9K
16:32 31,213.73 31,216.95 31,213.73 31,215.34 99.4K
16:33 31,215.34 31,215.34 31,210.50 31,210.50 806.7K
16:34 31,212.11 31,212.11 31,205.66 31,205.66 2,299.9K
16:35 31,204.05 31,204.05 31,200.82 31,200.82 679.7K
16:36 31,202.43 31,205.66 31,199.21 31,205.66 1,128.2K
16:37 31,208.89 31,208.89 31,207.27 31,207.27 420.7K
16:38 31,215.34 31,215.34 31,210.50 31,210.50 1,037.9K
16:39 31,210.50 31,215.34 31,210.50 31,215.34 378.7K
16:40 31,215.34 31,215.34 31,215.34 31,215.34 21.2K
16:41 31,216.95 31,220.18 31,213.73 31,220.18 2,721.7K
16:42 31,221.79 31,221.79 31,208.89 31,208.89 1,705.1K
16:43 31,212.11 31,212.11 31,208.89 31,210.50 57.9K
16:44 31,210.50 31,210.50 31,205.66 31,208.89 22.0K
16:45 31,208.89 31,208.89 31,206.86 31,206.86 154.9K
16:46 31,206.86 31,206.86 31,205.24 31,205.24 217.2K
16:47 31,205.24 31,206.86 31,205.24 31,206.86 168.2K
16:48 31,208.47 31,208.47 31,201.73 31,201.73 1,584.6K
16:49 31,200.12 31,201.73 31,200.12 31,201.73 189.2K
16:50 31,201.73 31,201.73 31,201.73 31,201.73 385.3K
16:51 31,198.50 31,201.73 31,198.50 31,200.12 364.4K
16:52 31,200.12 31,206.68 31,196.89 31,206.68 300.4K
16:53 31,206.68 31,208.29 31,206.68 31,208.29 233.9K
16:54 31,211.52 31,211.52 31,211.52 31,211.52 715.0K
16:55 31,222.81 31,227.94 31,222.81 31,227.94 1,185.1K
16:56 31,227.94 31,227.94 31,227.94 31,227.94 1,161.7K
16:57 31,224.72 31,224.72 31,221.20 31,221.20 108.9K
16:58 31,216.36 31,228.10 31,216.36 31,228.10 605.0K
16:59 31,226.49 31,226.49 31,216.80 31,216.80 4,583.2K
17:00 31,215.19 31,220.03 31,215.19 31,216.80 463.6K
17:01 31,216.80 31,216.80 31,214.26 31,215.87 176.0K
17:02 31,215.87 31,215.87 31,215.87 31,215.87 63.1K
17:03 31,215.87 31,215.87 31,212.64 31,212.64 92.0K
17:04 31,215.87 31,217.48 31,215.87 31,215.87 1,086.8K
17:05 31,215.87 31,215.87 31,214.26 31,214.26 14.0K
17:06 31,214.26 31,217.59 31,211.03 31,217.59 117.9K
17:07 31,220.82 31,229.09 31,217.54 31,229.09 24.6K
17:08 31,229.09 31,229.09 31,221.02 31,221.02 148.0K
17:09 31,221.02 31,224.25 31,221.02 31,224.25 14.0K
17:10 31,225.86 31,229.09 31,225.86 31,225.86 504.8K
17:11 31,230.70 31,232.31 31,230.70 31,232.31 232.2K
17:12 31,232.31 31,232.31 31,229.09 31,230.70 716.8K
17:13 31,233.34 31,233.34 31,230.12 31,230.12 336.1K
17:14 31,231.73 31,231.73 31,230.12 31,230.12 357.6K
17:15 31,231.73 31,234.96 31,231.73 31,234.96 323.3K
17:16 31,235.84 31,235.84 31,234.22 31,234.22 1,617.1K
17:17 31,234.22 31,234.22 31,232.61 31,232.61 7.0K
17:18 31,234.22 31,234.22 31,229.38 31,234.22 294.5K
17:19 31,234.22 31,234.22 31,232.61 31,232.61 63.1K
17:20 31,231.00 31,231.00 31,226.16 31,229.38 210.3K
17:21 31,229.38 31,236.13 31,229.38 31,236.13 42.0K
17:22 31,236.13 31,236.13 31,224.58 31,224.58 14.8K
17:23 31,224.58 31,224.58 31,224.58 31,224.58 0.0K
17:24 31,224.58 31,224.58 31,221.35 31,222.96 56.1K
17:25 31,221.35 31,224.58 31,221.35 31,224.58 133.2K
17:26 31,224.58 31,224.58 31,222.96 31,222.96 7.0K
17:27 31,222.96 31,226.19 31,222.96 31,226.19 1,156.9K
17:28 31,226.19 31,231.33 31,226.19 31,229.71 241.6K
17:29 31,233.00 31,234.61 31,231.38 31,231.38 325.3K
17:30 31,211.69 31,247.77 31,211.69 31,247.77 143.9K
17:31 31,231.36 31,231.36 31,230.66 31,230.66 195.3K
17:32 31,230.66 31,241.23 31,230.66 31,241.23 151.0K
17:33 31,238.42 31,238.42 31,236.80 31,238.42 16.2K
17:34 31,233.58 31,233.58 31,228.73 31,228.73 589.0K
17:35 31,233.16 31,233.16 31,231.55 31,231.55 351.2K
17:36 31,231.55 31,233.16 31,231.55 31,233.16 112.2K
17:37 31,233.16 31,233.16 31,212.61 31,215.84 100.3K
17:38 31,214.22 31,214.22 31,214.22 31,214.22 28.0K
17:39 31,214.22 31,214.22 31,212.61 31,212.61 112.1K
17:40 31,212.61 31,227.39 31,212.61 31,227.39 318.8K
17:41 31,227.39 31,232.23 31,227.39 31,232.23 3,253.5K
17:42 31,227.39 31,233.84 31,227.39 31,233.84 175.3K
17:43 31,235.45 31,249.30 31,235.45 31,249.30 8,349.6K
17:44 31,250.91 31,252.52 31,250.91 31,252.52 365.1K
17:45 31,252.52 31,254.14 31,252.52 31,254.14 1,780.2K
17:46 31,254.14 31,260.59 31,254.14 31,260.59 5,450.9K
17:47 31,255.75 31,255.75 31,252.03 31,252.03 2,177.6K
17:48 31,252.03 31,252.03 31,248.80 31,248.80 624.7K
17:49 31,252.03 31,257.36 31,252.03 31,257.36 1,162.8K
17:50 31,255.75 31,255.75 31,249.30 31,249.30 688.3K
17:51 31,250.96 31,255.81 31,250.96 31,255.81 1,545.5K
17:52 31,255.81 31,255.81 31,250.96 31,250.96 9,649.8K
17:53 31,249.35 31,249.35 31,244.51 31,244.51 168.4K
17:54 31,244.51 31,244.51 31,238.06 31,244.51 2,174.0K
17:55 31,242.40 31,245.63 31,242.40 31,245.63 155.1K
17:56 31,247.24 31,247.24 31,242.40 31,242.40 126.3K
17:57 31,242.40 31,245.63 31,240.79 31,244.01 498.1K
17:58 31,237.56 31,239.67 31,230.53 31,230.53 2,186.6K
17:59 31,230.53 31,232.14 31,230.53 31,232.14 42.1K
18:00 31,236.07 31,239.30 31,234.46 31,239.30 190.9K
18:01 31,237.89 31,239.51 31,234.67 31,236.28 141.1K
18:02 31,236.28 31,237.89 31,234.67 31,234.67 112.3K
18:03 31,233.05 31,233.05 31,227.28 31,233.05 226.8K
18:04 31,231.44 31,237.89 31,231.44 31,237.89 56.1K
18:05 31,235.84 31,242.89 31,235.84 31,242.89 83.9K
18:06 31,246.12 31,249.34 31,246.12 31,249.34 182.4K
18:07 31,249.34 31,249.34 31,249.34 31,249.34 21.1K
18:08 31,252.16 31,252.16 31,232.76 31,232.76 76.3K
18:09 31,226.25 31,241.46 31,226.25 31,241.46 226.9K
18:10 31,241.46 31,241.46 31,239.84 31,239.84 427.8K
18:11 31,234.22 31,239.06 31,234.22 31,239.06 171.5K
18:12 31,236.95 31,236.95 31,232.11 31,236.95 117.9K
18:13 31,238.56 31,244.68 31,238.56 31,244.68 953.7K
18:14 31,244.68 31,244.68 31,239.84 31,241.46 147.3K
18:15 31,241.46 31,252.91 31,241.46 31,252.91 53.5K
18:16 31,256.14 31,260.98 31,256.14 31,260.98 365.0K
18:17 31,257.70 31,259.31 31,257.70 31,259.31 148.3K
18:18 31,259.31 31,259.31 31,257.70 31,259.31 14.0K
18:19 31,259.31 31,268.38 31,259.31 31,268.38 724.9K
18:20 31,268.38 31,268.38 31,256.19 31,266.78 709.7K
18:21 31,264.13 31,264.13 31,248.74 31,248.74 559.5K
18:22 31,249.44 31,252.52 31,239.82 31,239.82 352.9K
18:23 31,240.52 31,245.86 31,240.52 31,245.86 91.1K
18:24 31,242.63 31,242.63 31,234.31 31,234.31 23.1K
18:25 31,246.26 31,246.26 31,244.65 31,244.65 1,257.5K
18:26 31,246.76 31,256.79 31,246.76 31,256.79 194.3K
18:27 31,256.79 31,258.41 31,255.18 31,258.41 800.4K
18:28 31,258.41 31,263.69 31,247.52 31,247.52 69.0K
18:29 31,237.84 31,243.61 31,237.84 31,243.61 1,616.4K
18:30 31,245.22 31,252.26 31,243.61 31,252.26 216.3K
18:31 31,252.26 31,254.02 31,250.64 31,254.02 352.4K
18:32 31,254.02 31,254.02 31,250.79 31,254.02 5,313.6K
18:33 31,254.02 31,254.02 31,252.40 31,252.40 112.3K
18:34 31,252.40 31,254.02 31,252.40 31,254.02 140.3K
18:35 31,254.02 31,259.79 31,254.02 31,259.79 639.9K
18:36 31,258.18 31,266.25 31,258.03 31,258.03 447.6K
18:37 31,256.42 31,256.42 31,256.42 31,256.42 14.6K
18:38 31,262.87 31,264.63 31,262.87 31,264.63 123.4K
18:39 31,282.65 31,282.65 31,273.88 31,274.76 235.6K
18:40 31,274.76 31,274.76 31,274.76 31,274.76 7.0K
18:51 31,278.75 31,278.75 31,278.75 31,278.75 974.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据