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 31,406.98 31,406.98 31,366.64 31,366.64 92.1K
09:51 31,366.64 31,368.25 31,352.78 31,352.78 868.5K
09:52 31,352.78 31,352.78 31,328.12 31,336.45 158.1K
09:53 31,339.67 31,339.67 31,268.48 31,268.48 158.9K
09:54 31,271.71 31,281.56 31,271.71 31,281.56 106.8K
09:55 31,281.56 31,281.56 31,262.57 31,271.71 106.2K
09:56 31,271.71 31,271.71 31,270.10 31,270.10 22.0K
09:57 31,274.35 31,274.35 31,272.74 31,272.74 45.6K
09:58 31,271.13 31,272.74 31,271.13 31,271.13 447.8K
09:59 31,271.13 31,271.13 31,269.51 31,269.51 226.6K
10:00 31,269.51 31,269.51 31,259.75 31,259.75 1,105.1K
10:01 31,262.98 31,264.59 31,259.75 31,259.75 424.8K
10:02 31,271.75 31,271.75 31,270.14 31,270.14 626.3K
10:03 31,270.14 31,274.98 31,270.14 31,271.75 141.7K
10:04 31,274.39 31,280.85 31,274.39 31,278.03 601.5K
10:05 31,279.65 31,282.87 31,279.65 31,282.87 3,332.9K
10:06 31,282.87 31,282.87 31,263.94 31,263.94 620.4K
10:07 31,273.62 31,276.85 31,272.01 31,275.23 3,251.6K
10:08 31,278.46 31,319.00 31,278.46 31,319.00 14,118.5K
10:09 31,327.07 31,327.07 31,315.52 31,315.52 7,135.0K
10:10 31,318.74 31,321.97 31,298.02 31,298.02 8,928.8K
10:11 31,298.02 31,317.38 31,298.02 31,317.38 3,961.0K
10:12 31,317.38 31,323.84 31,315.77 31,319.00 314.0K
10:13 31,319.00 31,328.68 31,319.00 31,322.22 605.3K
10:14 31,325.45 31,326.36 31,318.29 31,319.91 2,229.5K
10:15 31,321.52 31,321.52 31,296.14 31,296.14 8,728.3K
10:16 31,305.82 31,312.33 31,305.82 31,310.01 511.0K
10:17 31,310.01 31,326.14 31,310.01 31,326.14 3,823.2K
10:18 31,332.60 31,334.21 31,332.60 31,332.60 3,529.4K
10:19 31,332.60 31,332.60 31,302.59 31,309.04 4,153.3K
10:20 31,308.99 31,308.99 31,299.25 31,299.25 679.2K
10:21 31,312.27 31,320.85 31,308.16 31,308.16 1,000.8K
10:22 31,303.53 31,313.00 31,303.53 31,311.39 433.8K
10:23 31,311.39 31,317.43 31,311.39 31,314.20 1,277.2K
10:24 31,314.20 31,315.82 31,304.33 31,304.33 139.1K
10:25 31,299.93 31,299.93 31,278.15 31,278.15 521.1K
10:26 31,278.15 31,278.15 31,269.50 31,269.50 70.5K
10:27 31,278.56 31,279.97 31,267.78 31,269.39 418.5K
10:28 31,269.39 31,269.39 31,262.94 31,262.94 185.2K
10:29 31,262.94 31,274.60 31,262.94 31,272.99 416.7K
10:30 31,272.99 31,272.99 31,268.77 31,268.77 104.0K
10:31 31,268.77 31,268.77 31,268.77 31,268.77 32.0K
10:32 31,263.93 31,277.85 31,262.32 31,277.85 365.7K
10:33 31,277.85 31,277.85 31,272.93 31,274.55 314.8K
10:34 31,274.55 31,274.55 31,259.86 31,259.86 194.0K
10:35 31,263.09 31,263.09 31,256.63 31,256.63 199.4K
10:36 31,261.55 31,266.39 31,249.19 31,249.19 856.0K
10:37 31,249.19 31,267.21 31,249.19 31,257.36 158.3K
10:38 31,257.36 31,263.82 31,257.36 31,260.59 1,259.3K
10:39 31,260.59 31,272.67 31,260.59 31,272.67 563.5K
10:40 31,268.51 31,268.51 31,263.67 31,263.67 128.7K
10:41 31,268.51 31,279.50 31,268.51 31,279.50 253.8K
10:42 31,278.59 31,278.59 31,272.96 31,272.96 33.5K
10:43 31,272.96 31,278.59 31,272.96 31,278.59 297.9K
10:44 31,278.59 31,297.52 31,278.59 31,294.30 278.7K
10:45 31,297.11 31,306.32 31,297.11 31,306.32 605.7K
10:46 31,304.71 31,304.71 31,298.38 31,298.38 207.3K
10:47 31,299.87 31,317.84 31,299.87 31,317.84 450.5K
10:48 31,324.40 31,346.40 31,324.40 31,346.40 4,426.4K
10:49 31,343.12 31,343.12 31,331.74 31,331.74 423.8K
10:50 31,331.74 31,338.19 31,331.74 31,338.19 2,007.6K
10:51 31,338.19 31,349.64 31,338.19 31,349.64 159.1K
10:52 31,349.64 31,349.85 31,348.24 31,348.24 850.8K
10:53 31,348.24 31,357.71 31,348.24 31,354.48 2,089.5K
10:54 31,350.55 31,350.55 31,345.71 31,345.71 576.4K
10:55 31,355.39 31,356.59 31,353.78 31,356.59 850.1K
10:56 31,353.37 31,353.37 31,336.32 31,336.32 1,493.3K
10:57 31,337.93 31,349.23 31,337.93 31,349.23 256.7K
10:58 31,350.84 31,360.52 31,347.51 31,347.51 2,885.3K
10:59 31,345.89 31,345.89 31,340.06 31,341.05 173.4K
11:00 31,336.83 31,336.83 31,327.15 31,327.15 313.7K
11:01 31,336.83 31,346.51 31,333.61 31,333.61 2,510.5K
11:02 31,330.38 31,330.38 31,328.76 31,330.38 191.8K
11:03 31,330.38 31,330.38 31,330.38 31,330.38 39.9K
11:04 31,335.22 31,339.44 31,335.22 31,339.44 351.5K
11:05 31,339.44 31,341.05 31,339.44 31,341.05 992.0K
11:06 31,341.05 31,341.05 31,334.49 31,340.94 115.0K
11:07 31,334.49 31,334.49 31,334.49 31,334.49 152.1K
11:08 31,337.72 31,337.72 31,334.49 31,334.49 47.2K
11:09 31,334.49 31,336.10 31,314.98 31,323.65 1,697.3K
11:10 31,317.09 31,317.09 31,312.25 31,312.25 214.7K
11:11 31,315.47 31,315.47 31,312.25 31,312.25 199.7K
11:12 31,315.47 31,321.93 31,315.47 31,321.93 1,840.7K
11:13 31,320.32 31,320.32 31,320.32 31,320.32 78.5K
11:14 31,313.78 31,329.11 31,313.78 31,329.11 2,253.6K
11:15 31,325.60 31,337.73 31,325.60 31,336.06 5,998.4K
11:16 31,331.22 31,336.77 31,331.22 31,331.93 2,190.0K
11:17 31,335.15 31,336.77 31,330.44 31,336.77 414.7K
11:18 31,343.22 31,349.84 31,339.99 31,349.84 2,433.0K
11:19 31,349.84 31,351.45 31,336.48 31,336.48 190.9K
11:20 31,331.58 31,333.20 31,331.58 31,333.20 73.2K
11:21 31,331.58 31,333.20 31,331.58 31,333.20 393.7K
11:22 31,328.30 31,328.30 31,326.69 31,326.69 1,279.2K
11:23 31,325.07 31,326.69 31,325.07 31,326.69 590.7K
11:24 31,326.69 31,331.53 31,326.69 31,331.53 930.1K
11:25 31,337.98 31,352.67 31,337.98 31,352.67 6,933.4K
11:26 31,347.83 31,356.18 31,347.83 31,356.18 1,969.2K
11:27 31,351.34 31,351.34 31,351.34 31,351.34 908.8K
11:28 31,352.54 31,352.54 31,348.41 31,348.41 4,062.4K
11:29 31,343.36 31,344.97 31,340.13 31,341.74 3,302.1K
11:30 31,341.74 31,342.45 31,339.22 31,339.22 1,248.0K
11:31 31,339.22 31,339.22 31,326.09 31,330.93 2,151.7K
11:32 31,330.93 31,330.93 31,322.87 31,326.15 3,067.2K
11:33 31,326.15 31,326.15 31,326.15 31,326.15 779.4K
11:34 31,315.39 31,315.39 31,315.39 31,315.39 22,425.7K
11:35 31,324.04 31,328.88 31,324.04 31,327.27 475.4K
11:36 31,328.88 31,330.49 31,328.88 31,328.88 330.0K
11:37 31,328.88 31,335.33 31,328.88 31,334.13 3,973.5K
11:38 31,330.91 31,330.91 31,325.57 31,325.57 94.3K
11:39 31,325.57 31,325.57 31,325.57 31,325.57 140.9K
11:40 31,328.80 31,328.80 31,321.02 31,321.02 416.4K
11:41 31,321.02 31,324.25 31,321.02 31,324.25 170.2K
11:42 31,322.58 31,324.19 31,322.58 31,322.58 359.0K
11:43 31,324.19 31,327.47 31,324.19 31,325.86 665.3K
11:44 31,325.86 31,325.86 31,324.25 31,324.25 157.9K
11:45 31,324.25 31,327.47 31,324.25 31,327.47 1,589.1K
11:46 31,327.47 31,340.92 31,327.47 31,340.92 8,874.5K
11:47 31,345.76 31,345.76 31,339.31 31,339.31 3,270.4K
11:48 31,342.53 31,343.00 31,342.53 31,343.00 3,028.5K
11:49 31,345.11 31,345.11 31,340.27 31,340.27 133.0K
11:50 31,346.72 31,346.72 31,340.27 31,340.27 207.0K
11:51 31,340.27 31,354.57 31,340.27 31,354.57 802.1K
11:52 31,354.57 31,361.02 31,351.34 31,351.34 2,235.0K
11:53 31,354.57 31,354.57 31,349.73 31,349.73 288.3K
11:54 31,349.73 31,351.34 31,349.73 31,351.34 465.6K
11:55 31,352.95 31,356.18 31,352.95 31,356.18 4,530.5K
11:56 31,352.95 31,362.84 31,352.95 31,362.84 22,079.3K
11:57 31,370.91 31,370.91 31,356.39 31,361.23 6,406.3K
11:58 31,358.00 31,361.23 31,357.01 31,357.01 1,877.6K
11:59 31,350.56 31,350.56 31,340.17 31,340.17 18,674.9K
12:00 31,324.77 31,326.38 31,324.77 31,324.77 34,664.3K
12:01 31,316.70 31,330.50 31,310.81 31,310.81 5,694.9K
12:02 31,308.91 31,308.91 31,288.62 31,288.62 691.3K
12:03 31,296.36 31,297.97 31,296.36 31,296.36 320.2K
12:04 31,296.36 31,299.58 31,296.36 31,297.27 1,148.0K
12:05 31,297.27 31,297.27 31,295.65 31,295.65 3,388.8K
12:06 31,295.65 31,315.43 31,295.65 31,315.43 1,118.2K
12:07 31,323.50 31,326.73 31,320.27 31,326.73 2,005.5K
12:08 31,329.96 31,333.18 31,326.02 31,326.02 836.7K
12:09 31,327.64 31,327.64 31,319.57 31,319.57 1,013.8K
12:10 31,319.57 31,319.57 31,319.57 31,319.57 178.4K
12:11 31,317.96 31,317.96 31,317.96 31,317.96 606.5K
12:12 31,317.96 31,317.96 31,316.34 31,316.34 713.5K
12:13 31,316.34 31,321.27 31,316.34 31,321.27 378.1K
12:14 31,321.27 31,327.07 31,321.27 31,327.07 1,297.4K
12:15 31,327.07 31,330.30 31,327.07 31,327.07 211.2K
12:16 31,325.46 31,325.46 31,320.33 31,320.33 116.3K
12:17 31,320.33 31,320.33 31,300.97 31,302.58 11,698.7K
12:18 31,321.94 31,321.94 31,294.97 31,294.97 3,737.4K
12:19 31,296.59 31,296.59 31,293.36 31,293.36 734.4K
12:20 31,297.58 31,297.58 31,293.36 31,293.36 226.7K
12:21 31,293.36 31,293.36 31,291.75 31,293.36 716.3K
12:22 31,291.75 31,291.75 31,285.29 31,285.29 6,785.4K
12:23 31,283.68 31,286.91 31,283.68 31,286.91 1,068.6K
12:24 31,288.52 31,288.52 31,286.91 31,288.52 3,020.7K
12:25 31,288.52 31,298.36 31,288.52 31,297.66 337.2K
12:26 31,296.05 31,296.05 31,294.43 31,294.43 213.7K
12:27 31,294.43 31,296.75 31,294.43 31,295.14 107.6K
12:28 31,295.14 31,295.14 31,295.14 31,295.14 263.6K
12:29 31,300.91 31,300.91 31,300.91 31,300.91 101.2K
12:30 31,300.91 31,305.16 31,300.91 31,305.16 4,520.0K
12:31 31,305.16 31,305.16 31,295.48 31,295.48 3,658.4K
12:32 31,295.48 31,295.48 31,290.64 31,290.64 1,916.2K
12:33 31,290.64 31,290.64 31,290.64 31,290.64 135.3K
12:34 31,290.64 31,290.64 31,287.36 31,287.36 173.5K
12:35 31,287.36 31,293.81 31,287.36 31,293.81 188.7K
12:36 31,292.20 31,292.20 31,292.20 31,292.20 122.9K
12:37 31,292.20 31,307.61 31,292.20 31,307.61 294.3K
12:38 31,305.99 31,307.66 31,304.38 31,307.66 356.0K
12:39 31,309.27 31,309.27 31,308.57 31,308.57 1,417.4K
12:40 31,308.57 31,312.73 31,308.57 31,312.73 130.4K
12:41 31,311.12 31,311.12 31,311.12 31,311.12 221.6K
12:42 31,311.12 31,320.96 31,311.12 31,320.96 122.9K
12:43 31,320.96 31,322.58 31,320.96 31,322.58 205.0K
12:44 31,322.58 31,322.58 31,302.83 31,304.45 841.4K
12:45 31,299.61 31,303.04 31,299.61 31,299.61 819.6K
12:46 31,297.99 31,297.99 31,297.99 31,297.99 228.0K
12:47 31,297.99 31,297.99 31,294.77 31,294.77 114.0K
12:48 31,307.67 31,318.09 31,304.45 31,311.64 593.8K
12:49 31,310.03 31,310.03 31,306.80 31,308.41 392.0K
12:50 31,310.03 31,310.03 31,306.80 31,310.03 327.8K
12:51 31,320.41 31,320.41 31,313.96 31,315.57 495.0K
12:52 31,317.18 31,327.16 31,317.18 31,322.32 1,231.3K
12:53 31,320.71 31,330.39 31,319.09 31,330.39 720.5K
12:54 31,327.16 31,342.96 31,327.16 31,342.96 5,521.8K
12:55 31,338.12 31,338.12 31,333.28 31,333.28 128.5K
12:56 31,326.83 31,327.95 31,324.72 31,324.72 982.7K
12:57 31,326.33 31,329.56 31,326.33 31,329.56 356.6K
12:58 31,332.79 31,332.79 31,329.56 31,329.56 214.0K
12:59 31,332.79 31,336.95 31,332.79 31,336.95 1,999.2K
13:00 31,330.49 31,336.95 31,330.49 31,330.49 1,376.2K
13:01 31,333.72 31,338.56 31,330.49 31,335.33 4,531.0K
13:02 31,341.79 31,341.79 31,336.95 31,338.56 1,134.2K
13:03 31,336.95 31,336.95 31,328.77 31,328.77 2,094.6K
13:04 31,322.32 31,338.72 31,320.70 31,338.72 1,444.4K
13:05 31,337.11 31,344.97 31,333.88 31,344.97 1,478.5K
13:06 31,336.90 31,341.74 31,336.90 31,341.74 142.6K
13:07 31,340.13 31,340.13 31,334.36 31,334.36 136.2K
13:08 31,331.13 31,334.36 31,331.13 31,331.13 192.4K
13:09 31,331.13 31,340.81 31,331.13 31,335.27 551.0K
13:10 31,338.49 31,340.11 31,337.94 31,337.94 503.6K
13:11 31,336.33 31,342.78 31,336.33 31,341.17 827.2K
13:12 31,339.55 31,363.02 31,339.55 31,363.02 2,419.3K
13:13 31,358.18 31,361.40 31,358.18 31,361.40 1,627.5K
13:14 31,354.45 31,357.68 31,354.45 31,357.68 162.1K
13:15 31,356.07 31,356.07 31,346.30 31,349.53 2,185.3K
13:16 31,349.53 31,357.60 31,349.53 31,354.37 2,457.1K
13:17 31,354.37 31,354.37 31,354.37 31,354.37 614.0K
13:18 31,357.60 31,359.21 31,355.99 31,357.60 1,461.0K
13:19 31,362.44 31,362.44 31,347.92 31,347.92 5,986.2K
13:20 31,351.14 31,358.88 31,351.14 31,354.04 162.9K
13:21 31,355.47 31,355.47 31,353.86 31,355.47 364.2K
13:22 31,357.09 31,357.09 31,352.25 31,357.09 911.1K
13:23 31,358.70 31,363.54 31,358.70 31,363.54 1,077.5K
13:24 31,358.70 31,364.74 31,358.28 31,358.28 1,378.0K
13:25 31,359.90 31,361.51 31,359.90 31,359.90 734.9K
13:26 31,356.88 31,356.88 31,350.42 31,356.88 671.8K
13:27 31,353.65 31,353.65 31,350.42 31,350.42 107.0K
13:28 31,353.65 31,355.06 31,352.04 31,352.04 770.8K
13:29 31,350.42 31,353.65 31,350.42 31,353.44 114.8K
13:30 31,355.06 31,355.06 31,346.06 31,352.51 253.4K
13:31 31,354.12 31,354.12 31,352.51 31,354.12 199.8K
13:32 31,355.74 31,355.74 31,345.95 31,345.95 272.0K
13:33 31,347.56 31,354.01 31,347.56 31,354.01 1,712.8K
13:34 31,352.90 31,372.37 31,352.90 31,369.14 3,617.0K
13:35 31,370.76 31,373.98 31,369.14 31,370.76 1,450.4K
13:36 31,370.76 31,373.98 31,370.76 31,373.98 214.4K
13:37 31,377.26 31,378.88 31,377.26 31,377.26 326.8K
13:38 31,377.26 31,378.88 31,374.04 31,374.04 335.8K
13:39 31,377.26 31,377.26 31,370.52 31,372.13 2,182.8K
13:40 31,374.24 31,383.98 31,371.02 31,383.98 14,323.9K
13:41 31,385.59 31,385.59 31,383.98 31,383.98 730.1K
13:42 31,383.98 31,388.82 31,383.98 31,383.98 150.1K
13:43 31,383.98 31,383.98 31,373.80 31,373.80 659.0K
13:44 31,393.17 31,395.09 31,393.17 31,393.48 2,769.9K
13:45 31,388.64 31,409.61 31,388.64 31,395.09 9,734.1K
13:46 31,393.48 31,393.48 31,385.41 31,385.41 144.4K
13:47 31,383.80 31,383.80 31,372.50 31,372.50 956.7K
13:48 31,369.27 31,382.18 31,369.27 31,382.18 856.5K
13:49 31,380.57 31,380.57 31,370.83 31,370.83 8,941.1K
13:50 31,369.22 31,369.22 31,364.38 31,364.38 1,268.2K
13:51 31,364.38 31,369.90 31,364.38 31,369.90 4,202.2K
13:52 31,365.06 31,365.06 31,365.06 31,365.06 142.8K
13:53 31,365.06 31,365.06 31,363.45 31,363.45 171.3K
13:54 31,358.60 31,372.63 31,356.50 31,372.63 1,922.5K
13:55 31,371.02 31,373.83 31,370.31 31,371.93 10,953.8K
13:56 31,371.93 31,375.15 31,357.19 31,357.19 2,290.2K
13:57 31,347.51 31,352.35 31,345.89 31,345.89 2,976.4K
13:58 31,350.53 31,350.53 31,339.23 31,339.23 184.8K
13:59 31,337.56 31,337.56 31,324.28 31,324.28 4,090.5K
14:00 31,322.67 31,329.50 31,322.67 31,329.20 11,843.5K
14:01 31,329.20 31,329.20 31,326.39 31,326.39 141.6K
14:02 31,326.39 31,335.65 31,318.48 31,318.48 333.9K
14:03 31,317.28 31,322.12 31,317.28 31,322.12 160.5K
14:04 31,322.12 31,325.35 31,322.12 31,325.35 107.0K
14:05 31,322.12 31,328.58 31,322.12 31,328.58 299.7K
14:06 31,323.74 31,343.10 31,323.74 31,343.10 1,843.8K
14:07 31,346.33 31,346.33 31,343.10 31,343.10 965.1K
14:08 31,344.71 31,347.26 31,343.10 31,347.26 629.8K
14:09 31,347.26 31,374.42 31,346.56 31,374.42 480.1K
14:10 31,366.98 31,366.98 31,366.98 31,366.98 150.0K
14:11 31,368.59 31,375.13 31,366.98 31,375.13 309.4K
14:12 31,366.47 31,366.47 31,342.27 31,345.49 23,186.4K
14:13 31,361.63 31,378.96 31,358.40 31,378.96 7,842.4K
14:14 31,382.19 31,382.19 31,380.58 31,382.19 2,007.0K
14:15 31,381.98 31,381.98 31,380.37 31,380.37 2,826.5K
14:16 31,380.37 31,380.37 31,370.43 31,370.43 359.9K
14:17 31,376.89 31,378.50 31,375.27 31,378.50 669.2K
14:18 31,375.27 31,378.50 31,375.27 31,375.27 221.9K
14:19 31,375.27 31,375.27 31,375.27 31,375.27 157.4K
14:20 31,378.50 31,378.50 31,375.27 31,376.89 298.4K
14:21 31,376.89 31,376.89 31,358.40 31,358.40 203.9K
14:22 31,358.40 31,361.62 31,358.40 31,361.62 850.4K
14:23 31,360.01 31,368.08 31,360.01 31,368.08 8,355.3K
14:24 31,368.08 31,376.02 31,368.08 31,376.02 904.7K
14:25 31,377.93 31,377.93 31,374.70 31,374.70 1,195.1K
14:26 31,376.32 31,381.16 31,376.32 31,381.16 12,938.1K
14:27 31,378.76 31,378.76 31,375.53 31,375.53 1,274.7K
14:28 31,382.10 31,382.10 31,375.53 31,377.15 492.8K
14:29 31,372.31 31,394.89 31,372.31 31,394.89 11,123.8K
14:30 31,399.15 31,407.00 31,398.93 31,407.00 16,746.7K
14:31 31,403.77 31,418.17 31,403.77 31,418.17 3,307.1K
14:32 31,421.40 31,421.40 31,411.01 31,419.08 5,625.7K
14:33 31,415.85 31,419.08 31,414.24 31,419.08 4,588.8K
14:34 31,420.69 31,432.44 31,417.47 31,432.44 4,149.6K
14:35 31,432.44 31,432.44 31,413.08 31,413.08 2,882.0K
14:36 31,414.69 31,414.69 31,408.24 31,408.24 1,694.1K
14:37 31,403.39 31,403.39 31,401.78 31,403.39 638.6K
14:38 31,398.55 31,398.55 31,393.57 31,393.57 2,726.8K
14:39 31,393.57 31,393.57 31,388.72 31,388.72 465.9K
14:40 31,391.95 31,391.95 31,388.72 31,390.13 295.8K
14:41 31,388.52 31,403.26 31,388.52 31,403.26 203.0K
14:42 31,390.35 31,408.35 31,390.35 31,408.35 10,712.4K
14:43 31,408.35 31,408.35 31,408.35 31,408.35 193.4K
14:44 31,403.72 31,403.72 31,398.88 31,402.11 395.3K
14:45 31,388.98 31,388.98 31,385.75 31,385.75 225.8K
14:46 31,385.75 31,392.21 31,385.75 31,387.36 2,008.9K
14:47 31,385.75 31,385.75 31,385.75 31,385.75 194.0K
14:48 31,385.75 31,385.75 31,385.75 31,385.75 286.3K
14:49 31,383.20 31,384.82 31,383.20 31,383.20 3,104.4K
14:50 31,381.59 31,381.59 31,378.36 31,378.36 574.0K
14:51 31,386.59 31,386.59 31,381.75 31,381.75 1,704.0K
14:52 31,382.46 31,382.46 31,372.78 31,372.78 4,536.7K
14:53 31,372.78 31,372.78 31,360.56 31,363.79 254.2K
14:54 31,363.79 31,367.01 31,360.56 31,367.01 2,267.9K
14:55 31,363.79 31,363.79 31,360.56 31,360.56 250.3K
14:56 31,360.56 31,360.56 31,349.11 31,349.11 300.1K
14:57 31,348.20 31,356.27 31,348.20 31,356.06 1,114.2K
14:58 31,341.54 31,344.77 31,341.54 31,341.54 2,286.4K
14:59 31,341.04 31,350.72 31,339.43 31,350.72 896.8K
15:00 31,341.04 31,341.04 31,330.77 31,330.77 7,365.2K
15:01 31,330.77 31,330.77 31,330.77 31,330.77 5,377.2K
15:02 31,308.18 31,316.25 31,301.73 31,316.25 11,835.8K
15:03 31,301.73 31,303.34 31,301.73 31,301.73 1,696.3K
15:04 31,303.34 31,311.41 31,303.34 31,309.79 1,278.9K
15:05 31,313.02 31,313.02 31,301.41 31,301.41 2,578.2K
15:06 31,307.86 31,315.93 31,307.86 31,310.21 1,181.1K
15:07 31,310.21 31,311.82 31,308.60 31,308.60 599.1K
15:08 31,306.98 31,306.98 31,300.53 31,300.74 456.8K
15:09 31,300.74 31,300.74 31,299.12 31,300.74 820.4K
15:10 31,303.96 31,307.92 31,303.96 31,307.92 709.5K
15:11 31,303.03 31,306.25 31,303.03 31,306.25 1,165.9K
15:12 31,306.25 31,306.25 31,299.80 31,299.80 569.2K
15:13 31,299.80 31,299.80 31,293.35 31,293.35 399.2K
15:14 31,299.80 31,299.80 31,298.19 31,299.80 256.6K
15:15 31,301.41 31,306.75 31,301.41 31,306.75 945.8K
15:16 31,308.36 31,308.36 31,305.14 31,305.14 477.9K
15:17 31,303.52 31,303.52 31,303.52 31,303.52 121.2K
15:18 31,301.91 31,303.52 31,301.91 31,301.91 386.5K
15:19 31,309.98 31,313.20 31,306.75 31,313.20 2,360.0K
15:20 31,309.98 31,309.98 31,306.75 31,306.75 278.2K
15:21 31,306.75 31,311.59 31,306.75 31,306.75 221.9K
15:22 31,306.75 31,308.36 31,306.75 31,306.75 249.7K
15:23 31,304.23 31,304.23 31,297.77 31,297.77 808.0K
15:24 31,296.16 31,302.61 31,296.16 31,297.77 406.2K
15:25 31,304.23 31,304.23 31,297.07 31,297.07 409.1K
15:26 31,295.46 31,315.79 31,295.46 31,315.79 318.6K
15:27 31,312.57 31,320.63 31,312.57 31,320.63 1,554.0K
15:28 31,320.63 31,320.63 31,314.86 31,314.86 756.5K
15:29 31,314.86 31,314.86 31,314.86 31,314.86 292.3K
15:30 31,314.86 31,319.83 31,313.37 31,319.83 1,604.8K
15:31 31,319.83 31,319.83 31,319.83 31,319.83 2,035.1K
15:32 31,316.60 31,316.60 31,314.99 31,316.60 863.6K
15:33 31,314.99 31,314.99 31,313.37 31,313.37 150.7K
15:34 31,311.76 31,311.76 31,310.15 31,310.15 222.8K
15:35 31,308.53 31,314.99 31,308.53 31,308.53 114.1K
15:36 31,308.53 31,311.76 31,306.92 31,306.92 92.7K
15:37 31,306.92 31,315.10 31,306.92 31,313.48 244.9K
15:38 31,315.10 31,315.10 31,311.87 31,313.48 93.5K
15:39 31,315.10 31,315.80 31,311.87 31,315.80 613.8K
15:40 31,310.96 31,315.12 31,310.96 31,313.51 143.0K
15:41 31,313.51 31,313.51 31,313.51 31,313.51 363.4K
15:42 31,311.89 31,311.89 31,308.66 31,308.66 961.7K
15:43 31,308.66 31,308.66 31,291.34 31,291.34 215.4K
15:44 31,292.95 31,307.05 31,289.73 31,307.05 257.9K
15:45 31,305.44 31,307.75 31,305.44 31,306.14 1,676.1K
15:46 31,309.37 31,309.37 31,298.07 31,298.07 1,594.9K
15:47 31,298.07 31,306.14 31,298.07 31,299.69 1,053.9K
15:48 31,293.23 31,296.46 31,291.62 31,296.46 4,165.7K
15:49 31,296.46 31,309.37 31,296.46 31,309.37 107.5K
15:50 31,306.14 31,312.59 31,306.14 31,307.75 203.8K
15:51 31,312.59 31,322.28 31,306.14 31,322.28 2,587.1K
15:52 31,309.37 31,312.59 31,309.37 31,312.59 148.7K
15:53 31,310.98 31,310.98 31,307.75 31,310.98 277.8K
15:54 31,302.75 31,302.75 31,299.52 31,299.52 144.0K
15:55 31,299.52 31,299.52 31,299.52 31,299.52 178.1K
15:56 31,301.14 31,312.18 31,301.14 31,310.57 138.4K
15:57 31,310.57 31,310.57 31,305.73 31,308.95 278.4K
15:58 31,308.95 31,308.95 31,302.50 31,305.73 313.2K
15:59 31,307.34 31,313.79 31,307.34 31,313.79 406.0K
16:00 31,313.79 31,313.79 31,304.11 31,304.11 270.6K
16:01 31,291.12 31,295.96 31,289.51 31,295.96 1,689.1K
16:02 31,292.74 31,308.87 31,292.74 31,308.87 3,302.4K
16:03 31,308.87 31,312.10 31,307.26 31,307.26 498.6K
16:04 31,302.42 31,304.03 31,302.42 31,302.42 249.2K
16:05 31,300.80 31,304.03 31,297.58 31,297.58 669.8K
16:06 31,297.58 31,300.80 31,297.58 31,299.19 1,459.4K
16:07 31,302.42 31,302.42 31,299.19 31,302.42 647.6K
16:08 31,302.42 31,302.42 31,300.80 31,300.80 519.6K
16:09 31,300.80 31,300.80 31,300.80 31,300.80 106.8K
16:10 31,300.80 31,300.80 31,300.80 31,300.80 277.6K
16:11 31,302.42 31,302.42 31,300.80 31,300.80 320.3K
16:12 31,300.80 31,300.80 31,300.60 31,300.60 514.6K
16:13 31,300.60 31,303.82 31,300.60 31,303.82 206.4K
16:14 31,302.21 31,302.21 31,300.60 31,300.60 256.2K
16:15 31,300.60 31,310.28 31,300.60 31,300.60 1,131.9K
16:16 31,300.60 31,302.21 31,300.60 31,302.21 798.0K
16:17 31,308.66 31,308.66 31,302.21 31,303.82 583.8K
16:18 31,290.66 31,290.66 31,276.14 31,277.75 12,573.3K
16:19 31,277.75 31,287.43 31,277.75 31,277.75 867.7K
16:20 31,279.37 31,289.34 31,279.37 31,282.88 193.5K
16:21 31,284.50 31,289.34 31,284.50 31,289.34 185.0K
16:22 31,300.89 31,313.79 31,300.89 31,313.79 442.1K
16:23 31,310.57 31,312.18 31,310.57 31,312.18 455.8K
16:24 31,312.18 31,315.41 31,312.18 31,312.18 534.2K
16:25 31,312.18 31,315.41 31,312.18 31,312.18 434.6K
16:26 31,313.68 31,316.91 31,312.07 31,312.07 2,966.6K
16:27 31,321.75 31,321.75 31,313.68 31,315.30 634.5K
16:28 31,308.84 31,310.04 31,307.23 31,310.04 202.4K
16:29 31,314.88 31,318.11 31,311.66 31,318.11 379.2K
16:30 31,319.72 31,327.79 31,314.88 31,327.79 7,756.8K
16:31 31,327.79 31,327.79 31,313.02 31,313.02 2,420.3K
16:32 31,308.18 31,311.40 31,308.18 31,311.40 206.8K
16:33 31,311.40 31,314.63 31,308.18 31,311.40 634.8K
16:34 31,303.62 31,313.30 31,303.62 31,308.46 651.3K
16:35 31,313.30 31,313.30 31,299.69 31,299.69 335.9K
16:36 31,307.76 31,309.37 31,306.15 31,306.15 2,291.0K
16:37 31,309.37 31,309.37 31,302.42 31,307.27 1,377.9K
16:38 31,310.49 31,310.49 31,302.42 31,302.42 107.0K
16:39 31,302.42 31,307.27 31,302.42 31,307.27 107.0K
16:40 31,308.88 31,308.88 31,304.04 31,305.65 449.4K
16:41 31,304.04 31,304.04 31,295.75 31,300.18 2,300.5K
16:42 31,293.72 31,293.72 31,283.47 31,289.92 1,149.6K
16:43 31,289.92 31,293.15 31,286.69 31,293.15 121.3K
16:44 31,294.76 31,294.76 31,285.08 31,285.08 228.3K
16:45 31,296.66 31,296.66 31,290.21 31,290.21 314.6K
16:46 31,290.21 31,291.82 31,290.21 31,291.82 2,997.0K
16:47 31,290.21 31,298.56 31,290.21 31,298.56 1,566.4K
16:48 31,296.95 31,301.79 31,296.95 31,296.95 257.6K
16:49 31,296.95 31,298.56 31,295.34 31,295.34 114.1K
16:50 31,299.50 31,314.24 31,299.50 31,314.24 150.5K
16:51 31,314.24 31,323.24 31,314.24 31,316.79 571.4K
16:52 31,316.79 31,316.79 31,313.56 31,315.17 1,919.5K
16:53 31,315.17 31,315.17 31,296.24 31,296.24 472.7K
16:54 31,296.24 31,299.46 31,296.24 31,296.24 228.2K
16:55 31,296.24 31,297.85 31,296.24 31,297.85 320.8K
16:56 31,296.24 31,296.24 31,289.78 31,293.01 8,545.0K
16:57 31,275.26 31,284.94 31,275.26 31,284.94 4,622.1K
16:58 31,290.72 31,303.62 31,290.72 31,303.62 2,481.9K
16:59 31,305.24 31,305.24 31,303.62 31,303.62 142.6K
17:00 31,302.92 31,311.16 31,302.92 31,311.16 256.4K
17:01 31,311.16 31,317.62 31,309.55 31,317.62 3,189.5K
17:02 31,304.98 31,309.83 31,303.37 31,309.83 1,472.8K
17:03 31,306.60 31,306.60 31,303.37 31,303.37 313.9K
17:04 31,303.37 31,304.98 31,303.37 31,304.98 221.1K
17:05 31,304.98 31,313.05 31,304.98 31,313.05 5,251.9K
17:06 31,313.05 31,313.05 31,303.37 31,303.37 3,091.6K
17:07 31,327.85 31,348.82 31,327.85 31,348.82 54,672.6K
17:08 31,350.44 31,360.12 31,350.44 31,360.12 2,570.6K
17:09 31,355.28 31,355.28 31,348.82 31,353.66 1,245.7K
17:10 31,362.91 31,367.75 31,361.29 31,361.29 1,612.2K
17:11 31,362.91 31,362.91 31,356.45 31,358.07 3,080.0K
17:12 31,358.07 31,366.14 31,358.07 31,366.14 2,340.8K
17:13 31,364.52 31,364.52 31,358.07 31,358.07 171.7K
17:14 31,358.07 31,358.07 31,338.43 31,338.43 337.0K
17:15 31,352.04 31,355.06 31,352.04 31,353.45 4,780.1K
17:16 31,355.06 31,358.29 31,355.06 31,355.06 802.1K
17:17 31,358.29 31,358.29 31,343.77 31,343.77 6,040.8K
17:18 31,343.77 31,353.45 31,343.77 31,353.45 1,839.9K
17:19 31,366.58 31,366.58 31,366.58 31,366.58 875.2K
17:20 31,366.58 31,373.03 31,366.58 31,373.03 7,327.8K
17:21 31,373.03 31,373.03 31,373.03 31,373.03 1,576.1K
17:22 31,373.03 31,374.64 31,365.87 31,365.87 6,986.1K
17:23 31,365.87 31,369.10 31,363.06 31,363.06 839.9K
17:24 31,363.06 31,363.06 31,356.61 31,356.61 3,157.7K
17:25 31,353.82 31,364.70 31,353.82 31,357.31 1,874.6K
17:26 31,360.54 31,360.54 31,354.08 31,358.92 611.9K
17:27 31,362.85 31,368.63 31,362.85 31,367.01 2,513.3K
17:28 31,373.47 31,373.47 31,367.01 31,367.01 1,232.6K
17:29 31,373.67 31,373.67 31,366.02 31,367.64 564.7K
17:30 31,367.64 31,372.48 31,367.64 31,370.86 1,971.3K
17:31 31,369.25 31,372.48 31,350.32 31,350.32 6,146.9K
17:32 31,343.86 31,351.93 31,343.86 31,347.09 4,821.8K
17:33 31,347.09 31,347.09 31,340.63 31,342.25 945.2K
17:34 31,342.25 31,348.70 31,342.25 31,342.25 365.2K
17:35 31,342.25 31,347.09 31,342.25 31,342.25 258.5K
17:36 31,342.25 31,345.48 31,337.41 31,337.41 873.4K
17:37 31,337.41 31,337.41 31,327.47 31,332.31 291.0K
17:38 31,343.61 31,343.61 31,327.06 31,327.06 6,447.8K
17:39 31,328.67 31,328.67 31,320.60 31,322.22 2,718.7K
17:40 31,327.06 31,327.06 31,323.83 31,323.83 590.2K
17:41 31,323.83 31,325.44 31,320.60 31,320.60 1,158.7K
17:42 31,320.60 31,323.83 31,320.60 31,322.22 3,712.4K
17:43 31,320.60 31,334.25 31,320.60 31,334.25 1,928.6K
17:44 31,334.25 31,334.25 31,334.25 31,334.25 281.2K
17:45 31,332.64 31,335.87 31,332.64 31,334.25 632.3K
17:46 31,335.87 31,345.80 31,335.87 31,345.80 239.9K
17:47 31,351.09 31,359.15 31,351.09 31,355.93 422.6K
17:48 31,360.77 31,375.29 31,360.77 31,375.29 6,506.2K
17:49 31,375.29 31,375.29 31,365.61 31,365.61 2,464.2K
17:50 31,363.99 31,368.89 31,363.99 31,368.89 751.5K
17:51 31,370.50 31,370.50 31,365.66 31,368.89 494.3K
17:52 31,368.89 31,375.34 31,368.89 31,375.34 2,092.8K
17:53 31,373.73 31,376.96 31,373.73 31,373.73 1,391.7K
17:54 31,368.89 31,375.34 31,368.89 31,370.50 172.8K
17:55 31,368.89 31,375.34 31,368.89 31,375.34 538.3K
17:56 31,376.96 31,378.57 31,360.82 31,360.82 4,622.2K
17:57 31,362.43 31,365.66 31,362.43 31,365.66 279.3K
17:58 31,368.89 31,368.89 31,352.75 31,352.75 8,189.0K
17:59 31,352.75 31,364.05 31,352.75 31,364.05 344.4K
18:00 31,364.05 31,370.50 31,364.05 31,370.50 222.0K
18:01 31,370.50 31,370.50 31,368.89 31,368.89 466.9K
18:02 31,365.66 31,370.50 31,365.66 31,370.50 157.6K
18:03 31,370.07 31,381.36 31,370.07 31,378.13 3,194.5K
18:04 31,379.75 31,382.97 31,379.75 31,382.97 444.4K
18:05 31,382.97 31,382.97 31,370.07 31,370.07 7,863.5K
18:06 31,381.52 31,386.06 31,381.22 31,386.06 426.9K
18:07 31,376.38 31,382.83 31,376.38 31,379.35 4,172.3K
18:08 31,380.97 31,384.19 31,380.97 31,384.19 2,165.3K
18:09 31,392.12 31,407.31 31,392.12 31,407.31 4,052.4K
18:10 31,407.31 31,407.31 31,407.31 31,407.31 2,240.1K
18:11 31,405.70 31,405.70 31,405.70 31,405.70 3,668.5K
18:12 31,412.60 31,412.60 31,407.17 31,412.01 2,544.7K
18:13 31,415.24 31,415.24 31,407.17 31,407.17 2,196.6K
18:14 31,410.40 31,410.40 31,405.56 31,407.47 2,206.7K
18:15 31,388.99 31,401.90 31,388.99 31,392.80 4,473.4K
18:16 31,391.19 31,391.19 31,384.03 31,384.03 724.9K
18:17 31,380.51 31,382.13 31,372.45 31,382.13 2,901.7K
18:18 31,398.26 31,398.26 31,393.42 31,395.03 1,206.0K
18:19 31,398.55 31,398.97 31,392.51 31,398.97 1,106.0K
18:20 31,404.27 31,405.88 31,392.98 31,392.98 533.8K
18:21 31,406.92 31,408.53 31,401.35 31,406.19 2,018.3K
18:22 31,399.73 31,402.96 31,397.83 31,397.83 2,679.3K
18:23 31,386.54 31,396.92 31,382.40 31,382.40 10,875.5K
18:24 31,384.01 31,398.53 31,384.01 31,398.53 224.1K
18:25 31,398.53 31,398.53 31,396.92 31,398.53 300.8K
18:26 31,398.53 31,398.53 31,396.92 31,396.92 698.7K
18:27 31,396.92 31,400.15 31,396.92 31,400.15 201.4K
18:28 31,396.22 31,401.06 31,394.60 31,394.60 3,237.2K
18:29 31,399.44 31,401.06 31,399.44 31,401.06 537.0K
18:30 31,392.99 31,399.44 31,392.99 31,392.99 393.8K
18:31 31,401.06 31,401.06 31,401.06 31,401.06 71.6K
18:32 31,404.28 31,415.43 31,402.52 31,415.43 6,825.2K
18:33 31,415.43 31,415.43 31,412.20 31,412.79 8,126.4K
18:34 31,414.40 31,419.24 31,414.40 31,419.24 358.8K
18:35 31,414.40 31,414.40 31,398.27 31,401.49 4,981.1K
18:36 31,401.49 31,401.49 31,386.27 31,392.72 2,324.2K
18:37 31,392.72 31,412.23 31,392.72 31,412.23 494.3K
18:38 31,412.23 31,412.23 31,405.98 31,405.98 226.0K
18:39 31,397.91 31,402.75 31,397.91 31,399.47 486.4K
18:40 31,388.17 31,388.17 31,388.17 31,388.17 493.8K
18:51 31,383.06 31,383.06 31,383.06 31,383.06 703.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据