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 31,278.75 31,309.41 31,278.75 31,309.41 77.5K
09:51 31,309.41 31,333.94 31,309.41 31,333.94 515.1K
09:52 31,333.94 31,333.94 31,333.94 31,333.94 28.2K
09:53 31,333.94 31,333.94 31,333.94 31,333.94 63.4K
09:54 31,333.94 31,335.55 31,333.94 31,335.55 218.5K
09:55 31,335.55 31,341.33 31,333.94 31,334.87 354.6K
09:56 31,338.39 31,343.23 31,338.39 31,343.23 64.1K
09:57 31,343.23 31,343.23 31,343.23 31,343.23 28.2K
09:58 31,343.23 31,343.23 31,343.23 31,343.23 90.6K
09:59 31,343.23 31,357.75 31,343.23 31,357.75 733.1K
10:00 31,357.75 31,357.75 31,348.75 31,356.14 418.9K
10:01 31,345.33 31,345.33 31,341.81 31,341.81 948.7K
10:02 31,361.97 31,363.58 31,361.97 31,363.58 351.1K
10:03 31,356.55 31,363.58 31,356.55 31,361.97 754.7K
10:04 31,363.58 31,365.19 31,338.87 31,338.87 1,127.6K
10:05 31,343.71 31,343.71 31,338.17 31,338.17 2,632.7K
10:06 31,343.94 31,343.94 31,334.26 31,337.49 1,625.1K
10:07 31,337.49 31,347.42 31,337.49 31,347.42 127.7K
10:08 31,335.87 31,344.20 31,335.87 31,344.20 291.8K
10:09 31,337.87 31,341.15 31,333.08 31,333.08 1,160.6K
10:10 31,329.85 31,329.85 31,323.29 31,323.29 1,176.8K
10:11 31,323.29 31,323.29 31,321.68 31,321.68 351.0K
10:12 31,321.68 31,337.13 31,304.55 31,304.55 1,319.3K
10:13 31,299.99 31,299.99 31,298.38 31,298.38 462.0K
10:14 31,296.77 31,299.99 31,296.77 31,299.99 225.3K
10:15 31,296.77 31,298.38 31,296.77 31,298.38 77.4K
10:16 31,298.38 31,301.61 31,298.38 31,301.61 42.2K
10:17 31,299.99 31,306.56 31,299.99 31,306.56 15.0K
10:18 31,306.56 31,306.56 31,302.83 31,302.83 338.7K
10:19 31,304.45 31,304.45 31,301.22 31,304.45 457.6K
10:20 31,304.45 31,313.45 31,304.45 31,313.45 34.0K
10:21 31,313.45 31,313.45 31,308.61 31,308.61 35.2K
10:22 31,305.38 31,305.38 31,305.38 31,305.38 7.0K
10:23 31,310.22 31,310.22 31,292.90 31,292.90 37.5K
10:24 31,292.90 31,303.49 31,292.20 31,303.49 1,539.1K
10:25 31,302.00 31,314.96 31,302.00 31,314.96 716.0K
10:26 31,313.34 31,313.34 31,297.21 31,310.12 1,570.7K
10:27 31,310.12 31,317.60 31,310.12 31,317.60 1,055.3K
10:28 31,320.83 31,351.20 31,320.83 31,351.20 4,328.4K
10:29 31,351.20 31,351.20 31,351.20 31,351.20 192.1K
10:30 31,351.90 31,359.97 31,351.90 31,359.38 4,175.3K
10:31 31,359.38 31,359.38 31,357.76 31,357.76 211.9K
10:32 31,356.15 31,356.15 31,354.54 31,354.54 482.4K
10:33 31,354.54 31,357.76 31,354.54 31,357.76 1,370.8K
10:34 31,357.76 31,357.76 31,356.15 31,356.15 724.8K
10:35 31,354.54 31,356.15 31,354.54 31,356.15 296.6K
10:36 31,357.76 31,357.76 31,356.15 31,356.15 35.3K
10:37 31,361.05 31,364.27 31,361.05 31,361.05 377.0K
10:38 31,361.05 31,371.66 31,361.05 31,363.59 5,854.6K
10:39 31,353.91 31,357.14 31,352.30 31,357.14 268.1K
10:40 31,357.84 31,364.30 31,357.84 31,364.30 227.4K
10:41 31,351.13 31,364.30 31,343.75 31,364.30 4,129.0K
10:42 31,364.30 31,365.18 31,362.68 31,365.18 262.5K
10:43 31,365.18 31,367.70 31,361.95 31,362.86 175.3K
10:44 31,362.86 31,366.09 31,362.86 31,366.09 7.1K
10:45 31,354.72 31,354.72 31,346.86 31,347.74 123.6K
10:46 31,346.13 31,352.58 31,346.13 31,352.58 247.2K
10:47 31,352.58 31,354.20 31,352.58 31,354.20 105.9K
10:48 31,354.20 31,354.20 31,339.37 31,339.37 122.2K
10:49 31,339.37 31,353.26 31,339.37 31,353.26 74.3K
10:50 31,353.26 31,358.10 31,351.64 31,358.10 1,553.2K
10:51 31,361.32 31,361.32 31,356.48 31,356.48 353.1K
10:52 31,356.48 31,356.48 31,354.87 31,356.48 169.5K
10:53 31,354.87 31,366.17 31,354.87 31,366.17 1,363.5K
10:54 31,366.17 31,366.17 31,354.87 31,358.10 2,515.8K
10:55 31,361.32 31,364.55 31,361.32 31,364.55 268.5K
10:56 31,364.55 31,364.55 31,362.94 31,362.94 49.5K
10:57 31,366.61 31,366.61 31,360.16 31,360.16 1,418.8K
10:58 31,358.54 31,369.84 31,358.54 31,368.22 4,348.6K
10:59 31,363.38 31,368.22 31,363.38 31,365.20 589.9K
11:00 31,366.82 31,366.82 31,356.10 31,360.94 1,882.1K
11:01 31,359.33 31,359.33 31,356.10 31,356.10 466.4K
11:02 31,356.10 31,356.10 31,356.10 31,356.10 339.1K
11:03 31,338.78 31,338.78 31,338.78 31,338.78 61.3K
11:04 31,338.78 31,338.78 31,333.94 31,333.94 2,883.1K
11:05 31,331.88 31,331.88 31,327.74 31,327.74 237.0K
11:06 31,329.35 31,329.35 31,329.35 31,329.35 148.3K
11:07 31,330.97 31,336.74 31,327.74 31,333.52 205.3K
11:08 31,336.74 31,338.36 31,334.43 31,334.43 1,332.0K
11:09 31,337.65 31,350.72 31,337.65 31,350.72 273.9K
11:10 31,350.72 31,350.72 31,347.50 31,349.11 515.9K
11:11 31,353.37 31,354.98 31,353.37 31,354.98 343.5K
11:12 31,354.98 31,354.98 31,353.37 31,354.98 176.7K
11:13 31,356.59 31,358.26 31,351.75 31,358.26 428.8K
11:14 31,359.88 31,359.88 31,359.88 31,359.88 240.3K
11:15 31,370.74 31,372.35 31,370.74 31,372.35 284.9K
11:16 31,373.97 31,373.97 31,373.97 31,373.97 142.3K
11:17 31,373.26 31,373.26 31,371.65 31,371.65 205.4K
11:18 31,371.65 31,388.10 31,371.65 31,388.10 275.7K
11:19 31,388.10 31,388.10 31,384.87 31,384.87 255.7K
11:20 31,388.10 31,388.10 31,386.48 31,388.10 3,832.5K
11:21 31,388.10 31,389.71 31,388.10 31,389.71 8,719.5K
11:22 31,389.71 31,389.71 31,389.71 31,389.71 162.6K
11:23 31,389.71 31,389.71 31,389.71 31,389.71 459.6K
11:24 31,391.32 31,391.32 31,389.71 31,389.71 1,406.8K
11:25 31,379.77 31,379.77 31,378.16 31,378.16 1,034.7K
11:26 31,378.16 31,378.16 31,370.09 31,370.09 10,072.8K
11:27 31,374.93 31,376.05 31,372.82 31,376.05 5,520.3K
11:28 31,376.05 31,376.05 31,372.82 31,372.82 354.4K
11:29 31,377.66 31,377.66 31,371.21 31,371.21 1,985.7K
11:30 31,374.44 31,376.05 31,372.82 31,372.82 162.6K
11:31 31,374.44 31,376.05 31,371.21 31,376.05 1,358.0K
11:32 31,377.66 31,379.28 31,377.66 31,377.66 905.1K
11:33 31,379.28 31,390.83 31,379.28 31,390.83 969.5K
11:34 31,390.83 31,390.83 31,389.21 31,389.21 850.1K
11:35 31,390.83 31,394.05 31,390.83 31,394.05 3,799.1K
11:36 31,395.67 31,397.28 31,378.93 31,378.93 2,854.3K
11:37 31,380.55 31,388.20 31,380.55 31,388.20 1,036.4K
11:38 31,388.20 31,388.20 31,373.42 31,375.04 2,209.5K
11:39 31,376.65 31,376.65 31,375.04 31,375.04 1,996.2K
11:40 31,376.65 31,376.65 31,373.42 31,373.42 1,703.8K
11:41 31,375.04 31,387.95 31,375.04 31,387.95 11,997.3K
11:42 31,391.17 31,392.79 31,387.95 31,391.17 5,301.7K
11:43 31,397.63 31,397.63 31,382.85 31,382.85 4,710.7K
11:44 31,381.24 31,392.79 31,379.62 31,392.79 1,262.5K
11:45 31,387.24 31,387.24 31,379.17 31,379.17 2,180.6K
11:46 31,380.79 31,382.40 31,379.17 31,382.40 779.7K
11:47 31,385.63 31,385.63 31,384.02 31,385.63 334.5K
11:48 31,385.63 31,385.63 31,377.56 31,377.56 1,551.0K
11:49 31,375.95 31,383.34 31,375.95 31,381.72 598.7K
11:50 31,383.34 31,386.56 31,381.72 31,386.56 722.2K
11:51 31,386.56 31,386.56 31,386.56 31,386.56 743.5K
11:52 31,384.02 31,388.86 31,384.02 31,388.86 1,152.5K
11:53 31,388.86 31,388.86 31,387.24 31,388.86 1,537.7K
11:54 31,388.86 31,388.86 31,374.33 31,374.33 1,976.7K
11:55 31,375.95 31,397.86 31,375.95 31,397.86 6,889.5K
11:56 31,400.38 31,400.38 31,400.38 31,400.38 1,381.3K
11:57 31,402.00 31,402.00 31,397.15 31,397.15 1,240.8K
11:58 31,395.54 31,398.77 31,390.70 31,390.70 2,921.2K
11:59 31,398.77 31,398.77 31,393.93 31,393.93 425.3K
12:00 31,395.54 31,398.77 31,395.54 31,395.54 2,346.6K
12:01 31,395.54 31,397.15 31,390.62 31,392.23 1,890.1K
12:02 31,392.23 31,395.46 31,392.23 31,395.46 5,240.1K
12:03 31,397.07 31,405.14 31,397.07 31,405.14 7,088.4K
12:04 31,403.53 31,413.21 31,403.53 31,408.37 20,982.2K
12:05 31,406.75 31,411.68 31,405.14 31,411.68 748.9K
12:06 31,410.06 31,426.20 31,410.06 31,419.66 5,779.4K
12:07 31,421.28 31,421.28 31,419.66 31,421.28 2,956.0K
12:08 31,421.28 31,421.28 31,418.26 31,418.26 307.8K
12:09 31,419.87 31,419.87 31,400.51 31,408.58 6,933.5K
12:10 31,410.19 31,410.19 31,403.94 31,403.94 426.7K
12:11 31,405.56 31,405.56 31,387.12 31,387.12 657.4K
12:12 31,383.89 31,383.89 31,374.21 31,376.03 3,082.5K
12:13 31,380.67 31,385.01 31,380.67 31,385.01 9,596.1K
12:14 31,390.55 31,395.40 31,390.55 31,390.55 6,832.8K
12:15 31,393.08 31,393.08 31,388.73 31,388.73 671.1K
12:16 31,393.57 31,395.19 31,391.96 31,391.96 241.4K
12:17 31,395.19 31,395.19 31,382.28 31,382.28 518.0K
12:18 31,383.89 31,387.12 31,383.89 31,387.12 1,418.4K
12:19 31,380.67 31,389.67 31,380.67 31,389.67 253.1K
12:20 31,392.89 31,399.46 31,390.89 31,390.89 484.2K
12:21 31,394.12 31,397.35 31,394.12 31,397.35 2,272.3K
12:22 31,402.19 31,403.80 31,402.19 31,403.80 340.7K
12:23 31,398.96 31,398.96 31,387.67 31,387.67 1,319.5K
12:24 31,392.51 31,394.12 31,392.51 31,394.12 3,661.1K
12:25 31,395.74 31,398.96 31,392.51 31,398.96 447.0K
12:26 31,394.12 31,402.19 31,394.12 31,394.26 494.9K
12:27 31,394.26 31,396.58 31,394.26 31,396.58 462.2K
12:28 31,396.58 31,403.03 31,396.58 31,403.03 895.1K
12:29 31,403.03 31,404.65 31,399.81 31,404.65 284.1K
12:30 31,401.63 31,401.63 31,401.63 31,401.63 235.5K
12:31 31,403.24 31,403.24 31,401.63 31,401.63 92.4K
12:32 31,403.24 31,403.24 31,398.40 31,398.40 3,211.3K
12:33 31,398.40 31,398.40 31,383.88 31,383.88 5,059.1K
12:34 31,391.95 31,394.76 31,391.95 31,394.76 4,813.0K
12:35 31,396.37 31,397.99 31,396.37 31,396.37 873.3K
12:36 31,394.76 31,394.76 31,374.55 31,374.55 395.6K
12:37 31,374.55 31,384.39 31,374.55 31,384.39 798.0K
12:38 31,384.39 31,392.59 31,384.39 31,386.14 392.0K
12:39 31,392.59 31,392.59 31,390.98 31,392.59 1,717.0K
12:40 31,390.98 31,390.98 31,378.07 31,378.07 1,220.0K
12:41 31,384.53 31,403.03 31,384.53 31,403.03 13,183.3K
12:42 31,398.19 31,398.19 31,388.17 31,388.17 1,697.3K
12:43 31,386.76 31,389.99 31,386.76 31,387.67 2,166.5K
12:44 31,387.67 31,390.90 31,387.67 31,389.29 338.2K
12:45 31,390.90 31,398.97 31,390.90 31,398.97 5,174.1K
12:46 31,398.97 31,400.58 31,398.97 31,398.97 462.0K
12:47 31,400.58 31,400.58 31,397.30 31,397.30 674.2K
12:48 31,397.30 31,397.30 31,386.00 31,397.30 867.0K
12:49 31,385.75 31,385.75 31,376.07 31,376.07 256.5K
12:50 31,376.07 31,387.47 31,376.07 31,385.86 4,896.7K
12:51 31,387.47 31,389.09 31,387.47 31,389.09 284.2K
12:52 31,390.70 31,390.70 31,389.09 31,390.70 206.8K
12:53 31,395.54 31,395.54 31,395.54 31,395.54 2,168.6K
12:54 31,395.54 31,395.54 31,395.54 31,395.54 92.4K
12:55 31,395.54 31,400.38 31,392.31 31,400.38 3,982.5K
12:56 31,402.00 31,403.61 31,402.00 31,402.00 3,123.1K
12:57 31,405.22 31,405.22 31,401.21 31,401.21 2,584.4K
12:58 31,399.60 31,404.46 31,399.60 31,404.46 521.3K
12:59 31,422.21 31,438.50 31,422.21 31,432.04 25,645.1K
13:00 31,433.66 31,444.95 31,433.66 31,435.27 7,094.8K
13:01 31,438.50 31,438.50 31,427.77 31,427.77 862.9K
13:02 31,429.38 31,429.38 31,419.15 31,419.15 1,572.6K
13:03 31,419.15 31,419.15 31,403.02 31,403.02 2,737.6K
13:04 31,403.02 31,403.02 31,398.18 31,401.40 16,025.4K
13:05 31,407.86 31,407.86 31,398.18 31,398.18 926.0K
13:06 31,401.40 31,401.40 31,399.79 31,399.79 1,132.2K
13:07 31,406.24 31,412.70 31,406.24 31,411.08 1,845.2K
13:08 31,410.38 31,411.99 31,408.06 31,408.06 623.6K
13:09 31,409.68 31,412.90 31,409.68 31,409.68 1,590.0K
13:10 31,414.52 31,422.59 31,414.52 31,422.59 1,348.5K
13:11 31,414.52 31,419.36 31,414.52 31,419.36 1,976.3K
13:12 31,417.75 31,417.75 31,413.61 31,413.61 128.7K
13:13 31,416.84 31,418.45 31,416.84 31,418.45 85.6K
13:14 31,420.06 31,420.06 31,413.61 31,418.45 3,309.4K
13:15 31,413.61 31,421.68 31,413.61 31,421.68 2,154.4K
13:16 31,418.45 31,426.52 31,418.45 31,426.52 4,054.6K
13:17 31,429.74 31,436.20 31,429.74 31,436.20 7,206.0K
13:18 31,436.20 31,437.81 31,436.20 31,437.81 4,681.1K
13:19 31,439.42 31,441.04 31,439.42 31,441.04 1,600.9K
13:20 31,441.04 31,446.81 31,441.04 31,446.81 958.3K
13:21 31,448.43 31,448.43 31,438.75 31,438.75 7,348.6K
13:22 31,427.45 31,437.13 31,427.45 31,432.91 6,569.4K
13:23 31,426.46 31,431.30 31,426.46 31,431.30 6,303.4K
13:24 31,431.30 31,442.59 31,431.30 31,442.59 12,000.1K
13:25 31,442.59 31,445.20 31,430.46 31,432.07 5,916.8K
13:26 31,430.51 31,430.51 31,427.29 31,428.90 483.0K
13:27 31,427.29 31,427.29 31,419.22 31,419.22 1,692.3K
13:28 31,419.22 31,420.83 31,419.22 31,419.22 1,049.1K
13:29 31,413.44 31,415.06 31,408.55 31,408.55 4,323.7K
13:30 31,411.78 31,411.78 31,400.48 31,400.48 4,829.9K
13:31 31,400.48 31,400.48 31,400.48 31,400.48 5,654.2K
13:32 31,403.71 31,403.71 31,402.09 31,402.09 1,540.2K
13:33 31,403.71 31,403.71 31,402.09 31,403.71 2,003.8K
13:34 31,403.71 31,403.71 31,377.46 31,403.71 798.4K
13:35 31,405.32 31,405.32 31,402.09 31,402.09 371.7K
13:36 31,398.87 31,405.32 31,398.87 31,405.32 4,279.6K
13:37 31,388.91 31,388.91 31,384.07 31,384.07 1,304.7K
13:38 31,384.07 31,384.07 31,384.07 31,384.07 948.3K
13:39 31,384.07 31,397.24 31,382.46 31,397.24 664.7K
13:40 31,397.24 31,402.99 31,395.62 31,402.99 1,840.3K
13:41 31,401.37 31,401.37 31,394.92 31,394.92 399.4K
13:42 31,398.15 31,402.99 31,394.92 31,402.99 1,430.0K
13:43 31,404.60 31,404.60 31,404.60 31,404.60 244.1K
13:44 31,409.50 31,409.50 31,404.65 31,404.65 568.2K
13:45 31,394.76 31,394.76 31,388.30 31,393.14 331.5K
13:46 31,391.53 31,394.76 31,389.91 31,389.91 913.4K
13:47 31,393.14 31,404.42 31,391.53 31,404.42 130.3K
13:48 31,404.42 31,404.42 31,390.62 31,390.62 1,505.1K
13:49 31,387.39 31,390.62 31,384.16 31,390.62 2,824.0K
13:50 31,392.23 31,402.08 31,390.62 31,402.08 108.8K
13:51 31,402.08 31,402.08 31,400.46 31,402.08 299.6K
13:52 31,403.69 31,416.60 31,403.69 31,405.98 5,006.9K
13:53 31,401.76 31,401.76 31,396.92 31,396.92 364.4K
13:54 31,393.70 31,393.70 31,393.70 31,393.70 471.0K
13:55 31,393.70 31,408.22 31,393.70 31,408.22 5,467.7K
13:56 31,404.99 31,404.99 31,396.92 31,400.15 1,551.9K
13:57 31,403.38 31,411.73 31,403.38 31,410.12 669.4K
13:58 31,403.67 31,408.51 31,392.15 31,392.15 10,531.6K
13:59 31,392.15 31,396.99 31,392.15 31,393.77 4,050.4K
14:00 31,395.38 31,395.38 31,379.24 31,379.24 10,831.0K
14:01 31,379.24 31,390.54 31,379.24 31,390.54 2,211.0K
14:02 31,390.54 31,390.54 31,377.47 31,377.47 10,618.5K
14:03 31,380.69 31,382.31 31,369.40 31,369.40 9,710.6K
14:04 31,371.01 31,374.24 31,371.01 31,371.01 663.4K
14:05 31,372.63 31,374.24 31,372.63 31,374.24 1,077.4K
14:06 31,374.24 31,377.47 31,374.24 31,374.24 920.4K
14:07 31,382.31 31,395.54 31,382.31 31,390.70 12,967.7K
14:08 31,390.70 31,390.70 31,389.79 31,389.79 786.7K
14:09 31,392.73 31,400.80 31,392.73 31,400.80 2,496.2K
14:10 31,400.80 31,406.57 31,400.80 31,406.57 101.4K
14:11 31,411.41 31,411.41 31,409.80 31,409.80 4,774.8K
14:12 31,408.19 31,422.71 31,408.19 31,422.71 3,073.0K
14:13 31,424.32 31,424.32 31,419.48 31,424.32 1,379.1K
14:14 31,421.10 31,424.32 31,421.10 31,422.71 1,000.4K
14:15 31,424.32 31,425.94 31,422.71 31,425.94 1,908.1K
14:16 31,429.16 31,429.16 31,425.94 31,425.94 9,251.1K
14:17 31,417.60 31,417.60 31,412.05 31,412.05 24,155.8K
14:18 31,416.89 31,416.89 31,408.82 31,415.28 4,871.8K
14:19 31,412.05 31,412.05 31,400.90 31,400.90 1,401.7K
14:20 31,397.67 31,397.67 31,396.06 31,396.06 495.0K
14:21 31,399.28 31,400.90 31,399.28 31,399.28 671.8K
14:22 31,399.28 31,399.28 31,396.06 31,396.06 257.3K
14:23 31,393.51 31,393.51 31,390.28 31,393.51 154.3K
14:24 31,393.51 31,393.51 31,348.36 31,348.36 2,904.1K
14:25 31,349.97 31,392.63 31,349.97 31,382.79 1,293.4K
14:26 31,377.95 31,377.95 31,377.95 31,377.95 257.2K
14:27 31,376.33 31,379.56 31,374.72 31,374.72 407.2K
14:28 31,379.56 31,384.45 31,379.56 31,384.45 636.9K
14:29 31,384.45 31,386.07 31,384.45 31,386.07 422.4K
14:30 31,386.77 31,390.00 31,386.27 31,386.27 1,658.7K
14:31 31,392.73 31,407.50 31,392.73 31,407.50 9,822.6K
14:32 31,412.35 31,412.35 31,404.28 31,404.28 8,516.6K
14:33 31,397.82 31,402.66 31,397.82 31,402.66 2,238.6K
14:34 31,397.82 31,397.82 31,350.27 31,356.72 319.4K
14:35 31,358.33 31,358.33 31,356.72 31,358.33 1,122.9K
14:36 31,351.88 31,358.33 31,351.88 31,356.72 1,087.2K
14:37 31,356.72 31,358.33 31,356.72 31,356.72 1,329.8K
14:38 31,355.11 31,359.95 31,355.11 31,356.72 6,725.3K
14:39 31,358.33 31,358.33 31,356.72 31,356.72 822.5K
14:40 31,359.95 31,364.79 31,359.95 31,359.95 6,603.5K
14:41 31,363.18 31,363.67 31,363.18 31,363.67 1,191.0K
14:42 31,363.67 31,363.67 31,355.60 31,355.60 3,317.2K
14:43 31,351.18 31,352.38 31,349.15 31,352.38 392.0K
14:44 31,352.38 31,352.38 31,344.31 31,344.31 1,571.6K
14:45 31,347.54 31,347.54 31,345.92 31,345.92 314.8K
14:46 31,345.92 31,368.95 31,345.92 31,365.67 285.8K
14:47 31,367.28 31,375.35 31,367.28 31,375.35 2,388.1K
14:48 31,354.37 31,369.00 31,354.37 31,369.00 10,497.6K
14:49 31,349.31 31,351.86 31,348.63 31,351.86 3,683.9K
14:50 31,351.86 31,351.86 31,343.34 31,343.34 652.4K
14:51 31,346.57 31,354.64 31,346.57 31,354.64 3,121.1K
14:52 31,361.26 31,362.87 31,361.26 31,362.87 180.0K
14:53 31,362.87 31,362.87 31,361.26 31,362.87 107.9K
14:54 31,361.26 31,362.87 31,359.64 31,359.64 842.7K
14:55 31,361.26 31,361.26 31,354.80 31,354.80 4,640.3K
14:56 31,354.80 31,362.87 31,353.19 31,353.19 114.2K
14:57 31,361.26 31,361.26 31,358.03 31,358.03 551.4K
14:58 31,358.03 31,366.04 31,354.75 31,366.04 8,179.9K
14:59 31,362.82 31,362.82 31,353.81 31,353.81 388.9K
15:00 31,350.59 31,352.20 31,345.64 31,345.64 194.5K
15:01 31,357.15 31,357.15 31,355.54 31,355.54 837.7K
15:02 31,357.15 31,357.15 31,347.31 31,356.99 4,309.2K
15:03 31,366.67 31,366.67 31,363.44 31,363.44 13,835.2K
15:04 31,363.44 31,386.25 31,363.44 31,386.25 14,418.0K
15:05 31,381.41 31,397.82 31,378.18 31,379.79 9,363.5K
15:06 31,378.18 31,381.41 31,378.18 31,381.41 2,427.9K
15:07 31,381.41 31,396.15 31,381.41 31,394.54 587.8K
15:08 31,392.92 31,396.15 31,391.31 31,396.15 1,574.0K
15:09 31,392.92 31,398.70 31,392.92 31,397.08 1,288.4K
15:10 31,400.31 31,401.92 31,398.70 31,398.70 1,179.0K
15:11 31,400.31 31,401.92 31,400.31 31,400.31 287.7K
15:12 31,400.31 31,400.31 31,397.08 31,400.31 207.5K
15:13 31,400.31 31,402.86 31,397.08 31,402.86 172.1K
15:14 31,406.08 31,407.70 31,404.47 31,406.08 2,554.4K
15:15 31,404.47 31,412.10 31,404.47 31,410.49 457.8K
15:16 31,407.26 31,407.26 31,402.42 31,407.26 4,322.9K
15:17 31,408.87 31,408.87 31,397.58 31,399.19 1,457.6K
15:18 31,395.97 31,402.42 31,395.97 31,402.42 1,715.0K
15:19 31,402.42 31,413.71 31,402.42 31,413.71 4,737.9K
15:20 31,400.81 31,402.42 31,399.19 31,399.19 10,166.7K
15:21 31,395.97 31,399.19 31,395.97 31,397.58 1,207.9K
15:22 31,397.58 31,397.58 31,395.97 31,395.97 1,021.7K
15:23 31,395.97 31,395.97 31,394.35 31,394.35 150.0K
15:24 31,386.28 31,386.28 31,379.83 31,379.83 60,186.0K
15:25 31,371.76 31,371.76 31,368.54 31,368.54 10,923.4K
15:26 31,350.35 31,350.35 31,342.28 31,343.90 8,811.8K
15:27 31,342.28 31,342.28 31,327.92 31,327.92 746.7K
15:28 31,346.00 31,346.00 31,341.16 31,341.16 7,985.5K
15:29 31,342.77 31,342.77 31,336.32 31,339.54 2,044.1K
15:30 31,341.16 31,341.16 31,319.96 31,324.80 1,637.5K
15:31 31,328.03 31,328.03 31,321.58 31,321.58 349.9K
15:32 31,323.19 31,324.80 31,323.19 31,324.80 605.3K
15:33 31,323.19 31,323.19 31,321.58 31,321.58 289.9K
15:34 31,323.19 31,323.19 31,323.19 31,323.19 99.7K
15:35 31,324.80 31,324.80 31,324.80 31,324.80 1,623.9K
15:36 31,307.05 31,310.28 31,305.44 31,305.44 17,869.1K
15:37 31,307.05 31,308.67 31,307.05 31,308.67 574.3K
15:38 31,318.35 31,318.35 31,315.12 31,316.79 4,876.9K
15:39 31,320.02 31,321.63 31,316.79 31,318.40 740.1K
15:40 31,329.16 31,329.16 31,302.96 31,322.65 577.7K
15:41 31,324.26 31,325.88 31,322.65 31,322.65 982.9K
15:42 31,322.65 31,332.39 31,322.65 31,332.39 3,152.1K
15:43 31,315.98 31,330.50 31,315.98 31,324.96 13,497.0K
15:44 31,323.34 31,346.00 31,323.34 31,346.00 352.9K
15:45 31,347.61 31,347.61 31,329.59 31,346.00 1,204.8K
15:46 31,347.61 31,347.61 31,344.54 31,344.54 333.8K
15:47 31,330.01 31,336.47 31,330.01 31,336.47 9,292.6K
15:48 31,336.47 31,336.88 31,330.43 31,330.43 174.3K
15:49 31,337.62 31,343.50 31,337.62 31,339.99 1,294.0K
15:50 31,345.12 31,345.12 31,339.08 31,339.08 628.0K
15:51 31,340.19 31,341.81 31,336.97 31,338.29 344.1K
15:52 31,339.90 31,339.90 31,316.75 31,316.75 1,172.2K
15:53 31,316.75 31,318.73 31,307.07 31,318.73 1,762.8K
15:54 31,313.52 31,313.52 31,304.75 31,304.75 646.3K
15:55 31,304.45 31,304.45 31,298.21 31,298.21 2,111.7K
15:56 31,297.01 31,316.98 31,297.01 31,316.98 370.2K
15:57 31,316.98 31,316.98 31,312.14 31,313.75 1,980.5K
15:58 31,316.98 31,317.14 31,297.51 31,297.51 2,379.7K
15:59 31,302.35 31,311.49 31,299.12 31,311.49 180.0K
16:00 31,311.49 31,311.49 31,309.88 31,309.88 469.5K
16:01 31,314.72 31,331.11 31,314.72 31,331.11 1,138.3K
16:02 31,331.11 31,331.11 31,327.88 31,327.88 476.9K
16:03 31,327.88 31,327.88 31,326.26 31,326.26 177.9K
16:04 31,316.58 31,318.20 31,308.52 31,318.20 7,712.7K
16:05 31,318.20 31,318.20 31,310.13 31,310.13 2,921.8K
16:06 31,314.97 31,319.81 31,314.97 31,316.58 618.8K
16:07 31,316.58 31,317.34 31,300.88 31,317.34 2,058.6K
16:08 31,324.79 31,342.70 31,324.79 31,342.70 1,417.6K
16:09 31,344.31 31,349.16 31,344.31 31,349.16 3,118.4K
16:10 31,350.77 31,354.00 31,350.77 31,354.00 4,765.6K
16:11 31,355.61 31,355.61 31,354.00 31,354.00 897.5K
16:12 31,355.61 31,355.61 31,354.00 31,355.61 1,432.7K
16:13 31,356.31 31,356.31 31,344.70 31,344.70 4,117.2K
16:14 31,343.09 31,346.46 31,343.09 31,346.46 190.3K
16:15 31,346.46 31,346.46 31,341.62 31,344.85 691.3K
16:16 31,343.24 31,343.24 31,333.55 31,333.55 668.9K
16:17 31,338.40 31,338.40 31,331.94 31,335.17 4,394.7K
16:18 31,338.40 31,340.01 31,338.40 31,340.01 12,453.5K
16:19 31,337.21 31,346.40 31,337.21 31,339.95 18,598.2K
16:20 31,341.56 31,364.52 31,341.56 31,364.52 1,843.4K
16:21 31,358.07 31,359.68 31,358.07 31,358.07 5,016.1K
16:22 31,358.07 31,358.07 31,340.32 31,340.32 12,763.1K
16:23 31,335.48 31,339.73 31,335.48 31,336.51 1,941.6K
16:24 31,336.51 31,339.79 31,336.51 31,336.56 451.7K
16:25 31,338.62 31,338.62 31,303.12 31,303.12 22,569.4K
16:26 31,311.19 31,320.87 31,311.19 31,319.26 4,926.0K
16:27 31,316.73 31,321.57 31,313.51 31,321.57 2,101.3K
16:28 31,328.03 31,332.87 31,328.03 31,328.03 1,462.2K
16:29 31,328.03 31,331.25 31,326.41 31,331.25 738.3K
16:30 31,331.25 31,332.87 31,323.19 31,323.19 2,399.2K
16:31 31,323.19 31,323.19 31,318.35 31,318.35 1,574.9K
16:32 31,315.06 31,316.68 31,315.06 31,316.68 639.2K
16:33 31,323.13 31,324.75 31,321.52 31,321.52 661.4K
16:34 31,326.36 31,326.36 31,323.13 31,324.75 411.8K
16:35 31,326.36 31,326.36 31,319.91 31,319.91 454.3K
16:36 31,319.91 31,326.36 31,319.91 31,326.36 127.8K
16:37 31,324.75 31,324.75 31,319.91 31,319.91 205.7K
16:38 31,323.13 31,324.75 31,323.13 31,324.75 283.9K
16:39 31,324.75 31,324.75 31,323.13 31,323.13 937.1K
16:40 31,325.48 31,325.48 31,291.99 31,291.99 1,038.5K
16:41 31,293.60 31,319.85 31,293.60 31,319.85 198.7K
16:42 31,319.85 31,319.85 31,318.24 31,319.85 972.6K
16:43 31,319.85 31,324.69 31,319.85 31,324.69 3,414.9K
16:44 31,324.69 31,324.69 31,324.69 31,324.69 1,058.3K
16:45 31,321.47 31,324.69 31,321.47 31,324.69 3,657.4K
16:46 31,309.95 31,313.18 31,309.95 31,313.18 292.1K
16:47 31,318.02 31,318.02 31,314.30 31,314.30 520.4K
16:48 31,314.30 31,315.91 31,314.30 31,315.91 739.0K
16:49 31,315.91 31,315.91 31,312.69 31,312.69 270.0K
16:50 31,315.91 31,331.28 31,315.91 31,329.67 3,939.1K
16:51 31,336.12 31,344.19 31,336.12 31,344.19 1,222.4K
16:52 31,349.03 31,349.03 31,329.43 31,329.43 171.5K
16:53 31,334.27 31,334.27 31,327.81 31,327.81 1,201.5K
16:54 31,329.43 31,337.49 31,327.81 31,337.49 789.6K
16:55 31,334.27 31,334.27 31,329.43 31,332.65 234.7K
16:56 31,332.65 31,332.65 31,329.43 31,332.65 99.6K
16:57 31,336.76 31,336.76 31,335.15 31,335.15 617.9K
16:58 31,331.92 31,331.92 31,325.47 31,325.47 2,466.9K
16:59 31,333.54 31,339.99 31,333.54 31,335.15 2,496.8K
17:00 31,338.38 31,338.38 31,335.15 31,335.15 362.8K
17:01 31,341.94 31,346.79 31,340.33 31,346.79 2,799.1K
17:02 31,351.63 31,367.34 31,348.40 31,367.34 962.3K
17:03 31,368.95 31,368.95 31,359.27 31,362.49 1,103.9K
17:04 31,365.72 31,373.79 31,365.72 31,372.18 2,961.1K
17:05 31,375.40 31,375.40 31,375.40 31,375.40 484.3K
17:06 31,372.18 31,375.40 31,372.18 31,375.40 313.4K
17:07 31,375.40 31,381.86 31,375.40 31,381.86 12,321.4K
17:08 31,369.78 31,369.78 31,355.26 31,358.48 6,664.0K
17:09 31,363.32 31,364.94 31,363.32 31,363.32 1,053.6K
17:10 31,361.71 31,364.94 31,361.71 31,364.94 256.3K
17:11 31,363.32 31,363.32 31,360.10 31,360.10 438.2K
17:12 31,357.08 31,357.08 31,347.40 31,347.40 1,805.4K
17:13 31,349.01 31,349.01 31,345.78 31,345.78 1,009.4K
17:14 31,345.78 31,358.69 31,345.78 31,358.69 590.5K
17:15 31,358.69 31,362.70 31,353.02 31,361.09 175.1K
17:16 31,361.09 31,365.34 31,357.86 31,364.91 457.2K
17:17 31,369.75 31,369.75 31,362.72 31,362.72 93.4K
17:18 31,369.17 31,376.20 31,369.17 31,374.59 1,132.9K
17:19 31,376.20 31,376.20 31,374.59 31,374.59 1,210.4K
17:20 31,379.43 31,382.66 31,379.43 31,382.66 370.4K
17:21 31,390.72 31,390.72 31,389.11 31,389.11 5,751.8K
17:22 31,393.95 31,393.95 31,393.95 31,393.95 805.7K
17:23 31,393.95 31,393.95 31,377.82 31,382.66 7,542.6K
17:24 31,384.27 31,384.27 31,376.20 31,379.43 128.2K
17:25 31,379.43 31,379.43 31,379.43 31,379.43 591.2K
17:26 31,381.04 31,384.27 31,378.50 31,378.50 1,008.5K
17:27 31,380.11 31,381.72 31,378.50 31,380.11 1,809.8K
17:28 31,384.95 31,384.95 31,382.63 31,382.63 151.8K
17:29 31,384.04 31,384.04 31,384.04 31,384.04 153.3K
17:30 31,384.04 31,384.04 31,384.04 31,384.04 1,277.9K
17:31 31,384.04 31,384.04 31,380.81 31,380.81 277.9K
17:32 31,380.81 31,382.43 31,380.81 31,382.43 2,233.4K
17:33 31,385.65 31,401.36 31,380.81 31,396.52 4,690.8K
17:34 31,399.60 31,399.60 31,395.67 31,395.67 135.3K
17:35 31,395.67 31,397.28 31,392.44 31,397.28 206.7K
17:36 31,397.28 31,403.73 31,394.05 31,403.73 17,905.2K
17:37 31,405.35 31,406.96 31,403.73 31,403.73 2,147.4K
17:38 31,399.57 31,401.19 31,397.96 31,399.57 2,533.9K
17:39 31,399.57 31,405.35 31,399.57 31,405.35 314.7K
17:40 31,406.96 31,406.96 31,406.96 31,406.96 164.1K
17:41 31,406.96 31,406.96 31,403.73 31,403.73 563.1K
17:42 31,403.73 31,403.73 31,403.73 31,403.73 3,175.5K
17:43 31,373.78 31,373.78 31,372.17 31,373.78 26,203.1K
17:44 31,347.96 31,359.26 31,347.96 31,351.19 12,673.1K
17:45 31,367.33 31,367.33 31,360.87 31,365.22 826.8K
17:46 31,370.55 31,370.55 31,367.33 31,368.94 507.0K
17:47 31,368.94 31,372.17 31,352.80 31,352.80 7,572.2K
17:48 31,365.71 31,365.71 31,359.38 31,359.38 113.8K
17:49 31,364.23 31,369.07 31,361.00 31,369.07 1,373.6K
17:50 31,370.68 31,373.91 31,369.07 31,370.68 348.7K
17:51 31,373.91 31,375.52 31,359.22 31,359.22 879.6K
17:52 31,360.83 31,364.06 31,359.22 31,364.06 654.6K
17:53 31,364.06 31,365.67 31,364.06 31,365.67 227.8K
17:54 31,367.29 31,367.29 31,352.55 31,352.55 614.0K
17:55 31,356.06 31,360.90 31,356.06 31,356.06 1,318.7K
17:56 31,356.06 31,356.06 31,354.45 31,356.06 448.4K
17:57 31,356.06 31,357.68 31,356.06 31,357.68 498.3K
17:58 31,360.90 31,365.75 31,356.60 31,356.60 5,960.0K
17:59 31,356.60 31,365.75 31,356.60 31,365.75 101.2K
18:00 31,388.96 31,391.98 31,386.93 31,391.98 2,983.1K
18:01 31,391.27 31,391.27 31,383.21 31,389.66 399.7K
18:02 31,386.43 31,392.89 31,386.43 31,388.05 1,268.0K
18:03 31,398.47 31,398.47 31,395.24 31,395.24 414.4K
18:04 31,395.24 31,398.05 31,395.24 31,398.05 15.1K
18:05 31,391.89 31,391.89 31,389.78 31,389.78 67.7K
18:06 31,389.78 31,397.85 31,389.78 31,397.85 627.0K
18:07 31,397.85 31,399.46 31,397.85 31,397.85 162.7K
18:08 31,397.85 31,397.85 31,397.85 31,397.85 142.6K
18:09 31,391.39 31,400.93 31,391.39 31,400.93 243.6K
18:10 31,400.93 31,400.93 31,400.93 31,400.93 28.5K
18:11 31,399.32 31,402.55 31,399.32 31,402.55 334.9K
18:12 31,402.55 31,409.00 31,400.93 31,409.00 2,943.8K
18:13 31,409.00 31,410.61 31,409.00 31,410.61 984.0K
18:14 31,409.00 31,410.61 31,409.00 31,409.00 235.3K
18:15 31,409.00 31,409.00 31,409.00 31,409.00 5,547.1K
18:16 31,409.00 31,409.00 31,406.84 31,406.84 1,305.8K
18:17 31,406.84 31,410.21 31,406.84 31,410.21 89.8K
18:18 31,410.21 31,411.88 31,408.60 31,411.88 456.5K
18:19 31,413.49 31,413.49 31,400.63 31,400.63 405.4K
18:20 31,401.33 31,401.33 31,386.50 31,386.50 1,419.2K
18:21 31,382.05 31,382.05 31,375.38 31,375.38 2,706.5K
18:22 31,386.55 31,397.36 31,372.10 31,397.36 950.2K
18:23 31,394.84 31,396.45 31,394.84 31,394.84 684.3K
18:24 31,394.84 31,396.45 31,393.23 31,393.23 2,789.2K
18:25 31,388.38 31,388.38 31,388.38 31,388.38 4,059.4K
18:26 31,386.77 31,386.77 31,373.86 31,373.86 2,498.0K
18:27 31,367.41 31,372.41 31,355.09 31,372.41 2,915.7K
18:28 31,372.41 31,372.41 31,370.79 31,370.79 3,984.5K
18:29 31,370.79 31,380.48 31,370.79 31,380.48 1,583.7K
18:30 31,374.02 31,380.76 31,374.02 31,380.76 460.3K
18:31 31,380.76 31,395.29 31,380.76 31,395.29 1,598.0K
18:32 31,410.90 31,410.90 31,396.92 31,404.98 616.9K
18:33 31,404.98 31,404.98 31,401.76 31,401.76 49.8K
18:34 31,406.01 31,406.01 31,402.79 31,404.55 257.1K
18:35 31,404.55 31,404.55 31,402.93 31,402.93 381.1K
18:36 31,402.93 31,410.13 31,402.93 31,410.13 968.9K
18:37 31,413.65 31,413.65 31,408.81 31,410.42 616.2K
18:38 31,408.81 31,410.42 31,408.81 31,410.42 177.6K
18:39 31,418.49 31,421.23 31,402.30 31,402.30 6,180.9K
18:40 31,413.59 31,413.59 31,413.59 31,413.59 1,030.2K
18:51 31,406.98 31,406.98 31,406.98 31,406.98 623.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据