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 31,272.93 31,272.93 31,114.81 31,114.81 99.0K
09:51 31,114.81 31,114.81 31,114.81 31,114.81 77.7K
09:52 31,116.42 31,116.42 31,114.81 31,116.42 685.6K
09:53 31,116.42 31,116.42 31,116.42 31,116.42 841.5K
09:54 31,116.42 31,122.87 31,116.42 31,119.65 21.2K
09:55 31,119.65 31,124.49 31,119.65 31,124.49 148.4K
09:56 31,124.49 31,183.56 31,124.49 31,183.56 58.3K
09:57 31,157.91 31,157.91 31,157.91 31,157.91 535.0K
09:58 31,165.98 31,169.21 31,147.02 31,147.02 216.1K
09:59 31,151.86 31,151.86 31,147.02 31,147.02 368.7K
10:00 31,139.87 31,140.55 31,134.09 31,134.09 262.5K
10:01 31,134.09 31,135.70 31,112.73 31,112.73 9.7K
10:02 31,119.19 31,119.19 31,108.31 31,108.31 1,015.3K
10:03 31,108.80 31,119.19 31,108.80 31,119.19 91.9K
10:04 31,119.19 31,119.19 31,117.57 31,117.57 806.2K
10:05 31,115.96 31,115.96 31,111.45 31,113.06 260.6K
10:06 31,114.68 31,119.52 31,114.68 31,119.52 1,926.4K
10:07 31,119.52 31,129.36 31,119.52 31,129.36 132.6K
10:08 31,130.97 31,131.89 31,129.36 31,130.27 208.5K
10:09 31,128.66 31,128.66 31,118.98 31,119.68 1,863.6K
10:10 31,119.68 31,126.13 31,119.68 31,122.91 128.0K
10:11 31,122.91 31,130.97 31,122.91 31,129.36 616.7K
10:12 31,129.36 31,130.97 31,124.41 31,124.41 270.8K
10:13 31,122.80 31,126.03 31,122.80 31,124.41 92.0K
10:14 31,124.41 31,125.32 31,124.41 31,125.32 496.3K
10:15 31,128.55 31,129.25 31,127.64 31,129.25 477.2K
10:16 31,157.12 31,157.12 31,152.28 31,155.51 145.1K
10:17 31,155.51 31,155.51 31,149.05 31,152.28 163.7K
10:18 31,153.89 31,153.89 31,038.68 31,038.68 54.8K
10:19 31,038.68 31,040.30 31,038.68 31,040.30 1,161.3K
10:20 31,037.07 31,048.36 31,037.07 31,038.68 605.8K
10:21 31,022.97 31,042.72 31,022.97 31,042.72 244.5K
10:22 31,049.46 31,049.46 31,046.23 31,049.46 135.2K
10:23 31,046.23 31,054.30 31,046.23 31,052.69 779.0K
10:24 31,052.69 31,052.69 31,052.69 31,052.69 191.3K
10:25 31,054.30 31,057.53 31,054.30 31,057.53 630.7K
10:26 31,057.53 31,072.05 31,057.53 31,072.05 3,693.9K
10:27 31,067.89 31,076.89 31,060.48 31,060.48 1,302.6K
10:28 31,066.94 31,071.78 31,066.94 31,071.78 4,786.2K
10:29 31,075.00 31,075.00 31,069.88 31,069.88 132.8K
10:30 31,076.91 31,081.75 31,073.10 31,073.10 717.8K
10:31 31,071.49 31,073.10 31,067.33 31,073.10 189.2K
10:32 31,073.10 31,073.10 31,068.26 31,068.26 300.7K
10:33 31,068.26 31,071.49 31,066.65 31,069.88 747.0K
10:34 31,068.26 31,068.26 31,063.42 31,063.42 520.1K
10:35 31,069.88 31,077.94 31,063.42 31,077.94 2,532.4K
10:36 31,084.40 31,085.31 31,084.40 31,085.31 678.6K
10:37 31,085.31 31,086.92 31,085.31 31,085.31 849.0K
10:38 31,086.92 31,086.92 31,082.08 31,082.08 2,022.1K
10:39 31,082.08 31,082.08 31,080.47 31,080.76 165.8K
10:40 31,082.37 31,082.37 31,080.76 31,080.76 94.5K
10:41 31,080.76 31,103.67 31,080.76 31,103.67 265.6K
10:42 31,108.51 31,108.51 31,108.51 31,108.51 121.0K
10:43 31,110.13 31,110.13 31,108.51 31,108.51 78.3K
10:44 31,101.13 31,101.13 31,078.08 31,078.08 2,581.5K
10:45 31,087.09 31,093.54 31,087.09 31,093.54 1,675.0K
10:46 31,088.70 31,088.70 31,085.47 31,085.47 433.8K
10:47 31,083.86 31,088.75 31,083.86 31,088.75 293.3K
10:48 31,088.75 31,088.75 31,087.14 31,087.14 56.9K
10:49 31,087.14 31,087.14 31,087.14 31,087.14 242.6K
10:50 31,088.75 31,088.75 31,067.78 31,077.75 16,877.0K
10:51 31,076.13 31,076.13 31,066.45 31,066.45 5,789.2K
10:52 31,066.45 31,073.61 31,066.45 31,073.61 2,678.3K
10:53 31,076.84 31,076.84 31,073.61 31,073.61 419.6K
10:54 31,075.22 31,075.22 31,063.22 31,063.22 584.9K
10:55 31,063.22 31,063.22 31,045.09 31,049.93 927.8K
10:56 31,046.71 31,046.71 31,045.77 31,045.77 1,515.0K
10:57 31,045.77 31,045.77 31,040.00 31,041.61 401.0K
10:58 31,050.61 31,053.84 31,049.00 31,049.00 2,556.0K
10:59 31,034.47 31,034.47 31,032.85 31,032.85 795.3K
11:00 31,034.47 31,040.92 31,034.47 31,037.69 1,798.1K
11:01 31,036.29 31,039.51 31,033.06 31,033.06 796.6K
11:02 31,033.06 31,034.67 31,033.06 31,034.67 156.4K
11:03 31,037.90 31,037.90 31,026.35 31,026.35 43.5K
11:04 31,023.12 31,023.12 31,011.83 31,016.67 2,081.0K
11:05 31,022.44 31,022.44 31,017.60 31,017.60 676.1K
11:06 31,034.01 31,034.01 31,017.17 31,017.17 3,074.9K
11:07 30,997.32 31,024.19 30,987.79 31,024.19 614.1K
11:08 31,027.62 31,027.62 31,024.39 31,024.39 795.7K
11:09 31,024.39 31,025.80 31,019.24 31,019.24 350.4K
11:10 31,021.11 31,021.11 31,013.04 31,013.04 420.5K
11:11 31,013.04 31,032.41 31,013.04 31,032.41 4,217.6K
11:12 31,032.41 31,032.41 31,029.12 31,029.12 34.9K
11:13 31,025.90 31,033.08 31,025.90 31,033.08 286.7K
11:14 31,026.62 31,029.85 31,023.40 31,025.01 1,120.7K
11:15 31,025.01 31,025.01 31,018.56 31,018.56 148.9K
11:16 31,022.92 31,022.92 31,014.86 31,016.26 589.5K
11:17 31,019.49 31,019.49 31,013.04 31,013.04 2,238.3K
11:18 31,017.88 31,017.88 31,008.19 31,008.19 998.4K
11:19 31,006.58 31,009.81 31,005.18 31,005.18 1,180.0K
11:20 31,003.56 31,019.97 31,003.56 31,019.97 545.8K
11:21 31,010.00 31,010.00 30,992.50 31,003.05 1,604.4K
11:22 30,971.17 30,986.85 30,971.17 30,986.85 311.6K
11:23 30,980.03 30,989.33 30,975.18 30,989.33 1,882.2K
11:24 30,989.33 30,989.33 30,970.38 30,970.38 7,875.8K
11:25 30,960.70 30,960.70 30,924.27 30,924.27 12,538.8K
11:26 30,925.88 30,925.88 30,919.43 30,919.43 2,249.5K
11:27 30,917.81 30,924.35 30,917.81 30,924.35 3,097.7K
11:28 30,934.90 30,934.90 30,926.83 30,926.83 3,541.5K
11:29 30,925.21 30,925.21 30,923.60 30,923.60 1,397.4K
11:30 30,892.45 30,892.45 30,851.58 30,851.58 17,144.8K
11:31 30,841.79 30,857.92 30,841.79 30,857.92 9,510.5K
11:32 30,853.08 30,854.69 30,846.37 30,846.37 2,973.7K
11:33 30,843.15 30,846.37 30,823.08 30,827.60 20,767.6K
11:34 30,832.44 30,850.44 30,832.44 30,847.21 2,811.4K
11:35 30,842.37 30,842.37 30,805.26 30,805.26 31,767.8K
11:36 30,808.49 30,824.62 30,792.35 30,824.62 10,802.3K
11:37 30,834.31 30,834.31 30,825.17 30,828.39 3,505.3K
11:38 30,826.78 30,830.79 30,824.34 30,825.95 6,183.2K
11:39 30,827.56 30,827.56 30,748.67 30,748.67 3,172.5K
11:40 30,745.65 30,786.37 30,745.65 30,786.37 5,296.3K
11:41 30,786.37 30,789.60 30,786.37 30,789.60 685.3K
11:42 30,788.89 30,788.89 30,788.89 30,788.89 322.4K
11:43 30,788.89 30,790.51 30,788.89 30,790.51 741.4K
11:44 30,795.35 30,795.35 30,783.76 30,783.76 5,449.8K
11:45 30,783.76 30,783.76 30,764.07 30,765.69 273.5K
11:46 30,767.30 30,767.30 30,762.46 30,767.30 408.5K
11:47 30,770.53 30,770.53 30,765.69 30,768.91 279.8K
11:48 30,767.30 30,774.54 30,767.30 30,771.31 428.8K
11:49 30,768.09 30,769.70 30,768.09 30,768.09 555.3K
11:50 30,768.09 30,768.09 30,758.29 30,758.29 2,274.7K
11:51 30,758.29 30,797.40 30,758.29 30,797.40 966.3K
11:52 30,794.17 30,805.47 30,794.17 30,805.47 1,967.4K
11:53 30,811.92 30,811.92 30,795.79 30,795.79 1,672.5K
11:54 30,800.68 30,803.91 30,800.68 30,800.68 398.5K
11:55 30,800.68 30,800.68 30,800.68 30,800.68 308.4K
11:56 30,800.68 30,800.68 30,779.71 30,779.71 1,049.5K
11:57 30,779.76 30,779.76 30,776.53 30,776.53 777.0K
11:58 30,768.30 30,787.20 30,768.30 30,787.20 400.8K
11:59 30,765.79 30,765.79 30,760.95 30,760.95 446.1K
12:00 30,760.95 30,761.63 30,753.56 30,761.63 5,189.7K
12:01 30,761.63 30,761.63 30,756.79 30,760.87 250.1K
12:02 30,760.87 30,760.87 30,759.26 30,760.87 510.1K
12:03 30,760.87 30,764.10 30,760.87 30,762.48 482.8K
12:04 30,755.97 30,758.55 30,741.82 30,741.82 574.9K
12:05 30,736.98 30,736.98 30,729.59 30,732.82 11,001.3K
12:06 30,717.25 30,731.83 30,717.25 30,731.83 1,295.2K
12:07 30,723.76 30,728.60 30,723.76 30,728.60 374.8K
12:08 30,725.38 30,725.38 30,723.76 30,725.38 300.3K
12:09 30,723.76 30,729.54 30,713.13 30,713.13 264.2K
12:10 30,714.74 30,714.74 30,713.13 30,713.13 321.3K
12:11 30,726.25 30,739.16 30,726.25 30,739.16 703.9K
12:12 30,737.55 30,737.55 30,721.16 30,722.77 431.5K
12:13 30,722.77 30,737.46 30,722.77 30,737.46 275.5K
12:14 30,734.28 30,739.12 30,734.28 30,739.12 7,374.3K
12:15 30,735.89 30,739.12 30,735.89 30,739.12 252.9K
12:16 30,739.12 30,740.73 30,737.51 30,740.73 295.6K
12:17 30,737.51 30,748.12 30,737.51 30,748.12 280.8K
12:18 30,744.89 30,752.96 30,744.89 30,751.35 406.1K
12:19 30,751.35 30,752.39 30,744.94 30,752.39 645.0K
12:20 30,750.77 30,757.23 30,750.77 30,757.23 1,929.5K
12:21 30,755.62 30,755.62 30,750.77 30,755.62 307.4K
12:22 30,752.39 30,754.00 30,747.96 30,747.96 354.9K
12:23 30,749.58 30,755.62 30,749.58 30,754.00 2,680.4K
12:24 30,752.39 30,752.39 30,738.44 30,738.44 267.7K
12:25 30,751.57 30,751.57 30,746.73 30,746.73 2,051.6K
12:26 30,748.34 30,749.96 30,746.73 30,746.73 279.3K
12:27 30,748.34 30,758.03 30,748.34 30,758.03 344.2K
12:28 30,758.03 30,761.26 30,758.03 30,761.26 406.6K
12:29 30,762.87 30,766.63 30,761.79 30,764.05 709.2K
12:30 30,764.05 30,764.05 30,764.05 30,764.05 216.6K
12:31 30,768.97 30,768.97 30,767.36 30,767.36 638.4K
12:32 30,767.36 30,768.97 30,767.36 30,768.97 265.4K
12:33 30,777.97 30,777.97 30,761.58 30,761.58 4,794.8K
12:34 30,759.97 30,759.97 30,756.69 30,756.69 757.7K
12:35 30,756.69 30,769.85 30,746.93 30,746.93 6,074.2K
12:36 30,746.93 30,750.16 30,746.93 30,748.55 237.4K
12:37 30,748.55 30,748.55 30,745.53 30,745.53 283.0K
12:38 30,745.53 30,746.93 30,745.53 30,746.93 237.4K
12:39 30,746.93 30,752.71 30,746.93 30,752.71 2,880.8K
12:40 30,751.78 30,751.78 30,748.55 30,748.55 273.8K
12:41 30,748.55 30,751.78 30,748.55 30,751.78 692.2K
12:42 30,774.75 30,774.75 30,766.60 30,769.83 531.6K
12:43 30,769.83 30,769.91 30,764.98 30,769.91 2,261.7K
12:44 30,774.75 30,774.75 30,769.91 30,769.91 942.7K
12:45 30,760.06 30,760.06 30,760.06 30,760.06 240.8K
12:46 30,760.06 30,760.97 30,759.36 30,759.36 398.7K
12:47 30,755.14 30,759.36 30,755.14 30,759.36 6,355.7K
12:48 30,759.36 30,760.97 30,736.39 30,736.39 1,102.1K
12:49 30,736.39 30,739.61 30,736.39 30,739.61 691.3K
12:50 30,738.00 30,741.23 30,738.00 30,738.00 377.8K
12:51 30,739.61 30,741.28 30,735.39 30,735.39 338.2K
12:52 30,733.78 30,733.78 30,733.78 30,733.78 685.1K
12:53 30,732.17 30,732.17 30,730.55 30,730.55 3,085.9K
12:54 30,732.17 30,732.17 30,732.17 30,732.17 1,110.1K
12:55 30,732.17 30,732.17 30,730.55 30,732.17 2,965.1K
12:56 30,728.94 30,728.94 30,703.12 30,703.12 11,494.8K
12:57 30,712.89 30,719.50 30,712.89 30,719.50 534.6K
12:58 30,716.28 30,722.73 30,713.05 30,713.05 3,371.2K
12:59 30,713.05 30,719.50 30,713.05 30,719.50 1,617.8K
13:00 30,721.12 30,721.12 30,713.05 30,713.05 501.4K
13:01 30,717.89 30,721.12 30,717.89 30,719.50 518.8K
13:02 30,724.34 30,724.34 30,706.60 30,706.60 4,422.3K
13:03 30,701.76 30,709.82 30,701.76 30,709.82 1,676.2K
13:04 30,709.82 30,713.05 30,709.82 30,709.82 1,266.8K
13:05 30,721.37 30,721.37 30,709.82 30,709.82 357.4K
13:06 30,709.82 30,709.82 30,706.31 30,707.92 1,316.4K
13:07 30,701.02 30,702.64 30,701.02 30,701.93 358.2K
13:08 30,705.16 30,708.68 30,703.84 30,705.45 348.7K
13:09 30,705.45 30,718.61 30,705.45 30,718.61 230.4K
13:10 30,720.22 30,725.07 30,720.22 30,723.45 1,727.0K
13:11 30,720.22 30,721.84 30,716.94 30,720.17 3,664.9K
13:12 30,720.17 30,721.78 30,716.94 30,721.78 1,934.9K
13:13 30,716.94 30,738.25 30,716.94 30,738.25 290.3K
13:14 30,738.25 30,741.27 30,738.25 30,739.65 849.7K
13:15 30,742.88 30,742.88 30,739.65 30,739.65 745.2K
13:16 30,739.65 30,739.65 30,739.65 30,739.65 1,623.4K
13:17 30,741.27 30,741.27 30,739.65 30,741.27 682.4K
13:18 30,738.04 30,741.27 30,726.49 30,726.49 2,093.9K
13:19 30,728.10 30,728.10 30,724.59 30,728.10 413.7K
13:20 30,728.10 30,728.10 30,701.85 30,701.85 499.2K
13:21 30,715.01 30,716.63 30,713.40 30,716.63 397.7K
13:22 30,711.79 30,711.79 30,710.17 30,710.17 1,601.4K
13:23 30,710.17 30,713.40 30,708.56 30,713.40 508.1K
13:24 30,708.56 30,711.79 30,708.56 30,711.79 1,169.7K
13:25 30,711.79 30,716.63 30,711.79 30,716.63 348.2K
13:26 30,705.57 30,705.57 30,700.73 30,700.73 313.2K
13:27 30,702.34 30,709.39 30,702.34 30,709.39 371.3K
13:28 30,709.39 30,709.39 30,697.84 30,699.45 1,416.4K
13:29 30,697.84 30,701.06 30,697.84 30,697.84 201.9K
13:30 30,697.84 30,697.84 30,697.84 30,697.84 320.3K
13:31 30,697.84 30,699.01 30,697.84 30,699.01 1,871.4K
13:32 30,697.40 30,697.40 30,697.40 30,697.40 487.3K
13:33 30,697.40 30,713.78 30,697.40 30,710.56 328.0K
13:34 30,710.56 30,712.17 30,710.56 30,710.56 1,498.7K
13:35 30,710.56 30,710.56 30,708.94 30,708.94 1,179.6K
13:36 30,708.94 30,710.56 30,708.94 30,708.94 675.2K
13:37 30,708.94 30,713.78 30,708.94 30,710.56 1,747.6K
13:38 30,708.94 30,710.56 30,708.94 30,708.94 327.2K
13:39 30,708.94 30,710.56 30,708.94 30,710.56 233.3K
13:40 30,708.94 30,710.56 30,708.94 30,710.56 1,211.6K
13:41 30,710.56 30,712.67 30,710.56 30,712.67 203.3K
13:42 30,712.67 30,729.02 30,712.67 30,727.41 587.4K
13:43 30,727.41 30,738.87 30,727.41 30,737.25 1,240.7K
13:44 30,738.87 30,738.87 30,735.64 30,735.64 355.1K
13:45 30,735.64 30,735.64 30,732.36 30,732.36 427.3K
13:46 30,732.36 30,733.97 30,732.36 30,732.36 2,856.9K
13:47 30,732.36 30,733.97 30,732.36 30,733.97 473.4K
13:48 30,732.36 30,732.36 30,725.12 30,726.73 788.8K
13:49 30,713.57 30,713.57 30,713.57 30,713.57 1,804.2K
13:50 30,713.57 30,728.84 30,713.57 30,728.84 1,479.4K
13:51 30,715.93 30,715.93 30,683.84 30,683.84 22,103.3K
13:52 30,687.07 30,693.53 30,687.07 30,693.53 2,148.8K
13:53 30,693.03 30,696.26 30,693.03 30,696.26 215.6K
13:54 30,702.42 30,702.42 30,686.01 30,686.01 407.5K
13:55 30,687.63 30,687.63 30,686.01 30,686.01 1,407.2K
13:56 30,689.24 30,689.24 30,686.01 30,686.01 1,161.2K
13:57 30,686.01 30,686.01 30,682.79 30,684.40 577.2K
13:58 30,682.50 30,682.50 30,678.69 30,680.31 1,983.1K
13:59 30,675.47 30,675.47 30,664.27 30,664.27 304.5K
14:00 30,664.27 30,667.50 30,664.27 30,665.88 219.2K
14:01 30,667.50 30,672.34 30,667.50 30,672.34 1,106.3K
14:02 30,669.11 30,670.78 30,669.11 30,670.78 847.9K
14:03 30,669.17 30,672.39 30,669.17 30,670.78 266.4K
14:04 30,669.17 30,669.17 30,661.78 30,665.01 1,215.1K
14:05 30,666.62 30,668.23 30,666.62 30,666.62 236.5K
14:06 30,666.62 30,666.62 30,646.58 30,654.64 14,548.8K
14:07 30,654.64 30,662.71 30,654.64 30,657.06 1,384.3K
14:08 30,658.67 30,660.29 30,643.45 30,643.45 8,693.5K
14:09 30,643.45 30,658.73 30,643.45 30,658.73 721.3K
14:10 30,658.73 30,663.57 30,657.11 30,657.11 1,021.8K
14:11 30,660.34 30,663.57 30,651.28 30,652.90 221.8K
14:12 30,654.51 30,660.97 30,652.90 30,660.97 1,901.8K
14:13 30,657.74 30,668.35 30,657.74 30,668.35 1,153.7K
14:14 30,674.86 30,674.86 30,670.02 30,670.02 462.9K
14:15 30,686.41 30,687.11 30,686.41 30,687.11 755.3K
14:16 30,671.40 30,671.40 30,669.79 30,669.79 1,417.7K
14:17 30,673.02 30,673.02 30,669.79 30,669.79 307.7K
14:18 30,669.79 30,669.79 30,669.79 30,669.79 250.5K
14:19 30,673.07 30,673.07 30,669.85 30,670.87 821.8K
14:20 30,674.10 30,677.33 30,674.10 30,675.72 1,090.3K
14:21 30,675.72 30,675.72 30,674.10 30,674.10 361.8K
14:22 30,674.10 30,674.10 30,672.49 30,672.49 1,217.8K
14:23 30,672.49 30,672.49 30,670.87 30,670.87 266.4K
14:24 30,670.87 30,675.72 30,670.87 30,672.49 261.5K
14:25 30,672.49 30,688.62 30,672.49 30,688.62 10,883.6K
14:26 30,691.85 30,729.41 30,691.85 30,729.41 2,566.7K
14:27 30,727.80 30,731.03 30,727.80 30,731.03 1,086.9K
14:28 30,731.03 30,731.03 30,723.58 30,723.58 3,122.4K
14:29 30,723.58 30,725.19 30,720.35 30,725.19 411.9K
14:30 30,720.35 30,720.35 30,720.35 30,720.35 251.3K
14:31 30,721.97 30,729.89 30,721.97 30,729.89 623.2K
14:32 30,729.89 30,734.73 30,729.89 30,733.12 913.0K
14:33 30,734.73 30,734.73 30,724.27 30,724.27 471.4K
14:34 30,724.27 30,736.75 30,724.27 30,736.75 1,909.0K
14:35 30,736.75 30,741.59 30,736.75 30,741.59 844.6K
14:36 30,738.37 30,739.98 30,736.75 30,736.75 355.9K
14:37 30,733.52 30,746.39 30,733.52 30,743.16 307.0K
14:38 30,741.55 30,741.55 30,731.70 30,731.70 1,312.3K
14:39 30,733.32 30,734.93 30,733.32 30,733.32 279.0K
14:40 30,730.09 30,736.42 30,730.09 30,736.42 287.3K
14:41 30,726.74 30,731.58 30,726.74 30,726.74 3,149.7K
14:42 30,728.35 30,728.35 30,726.74 30,726.74 459.9K
14:43 30,726.74 30,729.96 30,726.74 30,729.96 293.3K
14:44 30,726.74 30,729.96 30,726.74 30,726.74 648.0K
14:45 30,726.74 30,728.35 30,726.74 30,728.35 1,310.4K
14:46 30,731.58 30,733.19 30,729.96 30,733.19 432.1K
14:47 30,742.87 30,757.39 30,742.87 30,750.94 5,847.0K
14:48 30,749.33 30,749.33 30,738.03 30,746.10 3,258.9K
14:49 30,739.65 30,744.49 30,738.03 30,738.03 327.9K
14:50 30,739.65 30,747.79 30,736.50 30,736.50 767.6K
14:51 30,734.89 30,739.73 30,734.89 30,736.50 383.3K
14:52 30,734.89 30,744.57 30,733.27 30,744.57 2,267.0K
14:53 30,746.18 30,747.79 30,744.57 30,744.57 355.8K
14:54 30,742.46 30,742.46 30,734.39 30,736.06 309.2K
14:55 30,736.06 30,740.90 30,734.44 30,740.90 1,311.6K
14:56 30,744.13 30,744.13 30,736.06 30,739.29 425.2K
14:57 30,732.83 30,732.83 30,723.46 30,723.46 625.8K
14:58 30,720.23 30,726.63 30,720.17 30,726.63 1,571.5K
14:59 30,726.63 30,726.63 30,726.63 30,726.63 244.0K
15:00 30,726.63 30,750.83 30,726.63 30,745.99 907.2K
15:01 30,729.86 30,729.86 30,725.01 30,729.86 1,960.0K
15:02 30,725.01 30,725.01 30,721.79 30,721.79 552.9K
15:03 30,715.33 30,728.41 30,713.72 30,728.41 1,710.3K
15:04 30,731.63 30,733.25 30,721.95 30,721.95 7,184.7K
15:05 30,725.18 30,728.41 30,723.56 30,728.41 369.1K
15:06 30,720.34 30,726.79 30,720.34 30,726.79 341.2K
15:07 30,728.41 30,731.63 30,723.56 30,723.56 1,425.8K
15:08 30,725.18 30,739.92 30,725.18 30,739.92 1,332.2K
15:09 30,743.15 30,743.15 30,739.92 30,739.92 613.0K
15:10 30,743.15 30,743.15 30,739.92 30,739.92 1,428.2K
15:11 30,741.53 30,748.98 30,740.91 30,740.91 482.2K
15:12 30,744.14 30,744.14 30,740.91 30,740.91 243.7K
15:13 30,742.52 30,742.52 30,740.91 30,742.52 229.8K
15:14 30,747.36 30,748.98 30,745.70 30,745.70 1,189.0K
15:15 30,744.08 30,744.08 30,738.25 30,743.09 246.8K
15:16 30,736.64 30,739.86 30,736.64 30,736.64 243.8K
15:17 30,735.02 30,742.41 30,735.02 30,742.41 504.2K
15:18 30,740.80 30,745.64 30,740.80 30,740.80 230.6K
15:19 30,740.80 30,741.50 30,740.80 30,741.50 366.5K
15:20 30,746.34 30,746.34 30,743.11 30,744.73 280.7K
15:21 30,751.18 30,751.18 30,744.73 30,744.73 2,703.4K
15:22 30,743.11 30,746.34 30,743.11 30,746.34 202.0K
15:23 30,752.80 30,752.80 30,730.63 30,730.63 432.8K
15:24 30,727.40 30,727.40 30,720.84 30,724.07 262.8K
15:25 30,720.84 30,738.16 30,720.84 30,731.71 539.3K
15:26 30,731.71 30,733.32 30,730.10 30,733.32 362.0K
15:27 30,728.48 30,728.48 30,725.26 30,725.26 265.4K
15:28 30,725.26 30,726.87 30,723.39 30,723.39 2,387.7K
15:29 30,726.62 30,739.78 30,726.62 30,738.16 1,255.1K
15:30 30,756.13 30,758.24 30,756.13 30,758.24 4,177.8K
15:31 30,759.85 30,763.08 30,758.24 30,763.08 740.4K
15:32 30,763.08 30,763.08 30,759.85 30,761.47 1,164.5K
15:33 30,759.85 30,759.85 30,755.92 30,756.63 1,001.7K
15:34 30,755.01 30,756.63 30,755.01 30,756.63 240.6K
15:35 30,758.24 30,758.24 30,758.24 30,758.24 1,270.1K
15:36 30,756.63 30,756.63 30,751.79 30,751.79 271.7K
15:37 30,750.17 30,750.17 30,748.56 30,748.56 271.6K
15:38 30,748.56 30,751.79 30,734.46 30,734.46 1,109.7K
15:39 30,732.85 30,732.85 30,723.00 30,723.00 278.7K
15:40 30,723.00 30,723.00 30,721.39 30,721.39 215.9K
15:41 30,721.39 30,726.23 30,721.39 30,724.62 1,365.4K
15:42 30,724.62 30,724.62 30,719.78 30,719.78 230.6K
15:43 30,718.16 30,723.00 30,718.16 30,718.16 274.5K
15:44 30,718.16 30,719.78 30,718.16 30,719.78 1,100.4K
15:45 30,724.62 30,724.62 30,723.00 30,723.00 278.6K
15:46 30,723.00 30,734.55 30,721.39 30,734.55 218.9K
15:47 30,717.23 30,717.23 30,715.62 30,715.62 1,277.9K
15:48 30,715.62 30,720.46 30,715.62 30,715.62 257.6K
15:49 30,715.62 30,715.62 30,714.00 30,714.00 271.5K
15:50 30,714.00 30,715.62 30,714.00 30,715.62 208.9K
15:51 30,717.23 30,717.23 30,715.62 30,715.62 1,420.8K
15:52 30,715.62 30,717.23 30,714.00 30,717.23 312.0K
15:53 30,717.23 30,725.41 30,717.23 30,725.41 1,806.6K
15:54 30,725.41 30,728.63 30,725.41 30,725.41 334.3K
15:55 30,725.41 30,727.02 30,725.41 30,725.41 259.1K
15:56 30,727.02 30,731.86 30,727.02 30,730.25 794.3K
15:57 30,730.25 30,733.48 30,730.25 30,731.86 1,198.9K
15:58 30,730.25 30,739.93 30,730.25 30,739.93 432.2K
15:59 30,739.93 30,739.93 30,727.02 30,727.02 2,308.2K
16:00 30,727.02 30,727.02 30,725.41 30,727.02 341.3K
16:01 30,730.25 30,730.25 30,725.41 30,728.69 370.4K
16:02 30,730.30 30,731.92 30,730.30 30,731.92 229.9K
16:03 30,730.30 30,730.30 30,725.59 30,725.59 1,198.4K
16:04 30,732.83 30,735.14 30,731.21 30,735.14 262.0K
16:05 30,738.37 30,739.98 30,738.37 30,739.98 1,315.7K
16:06 30,738.37 30,738.37 30,738.37 30,738.37 550.7K
16:07 30,736.76 30,739.98 30,736.76 30,739.98 471.8K
16:08 30,738.37 30,738.37 30,738.37 30,738.37 202.2K
16:09 30,738.37 30,741.60 30,738.37 30,741.60 1,153.6K
16:10 30,739.28 30,753.35 30,739.28 30,753.35 422.0K
16:11 30,751.74 30,751.74 30,746.90 30,750.13 1,840.8K
16:12 30,753.35 30,753.35 30,753.35 30,753.35 203.1K
16:13 30,753.35 30,767.88 30,753.35 30,767.88 3,489.8K
16:14 30,767.88 30,768.58 30,767.88 30,768.58 335.9K
16:15 30,770.19 30,773.42 30,770.19 30,770.19 300.3K
16:16 30,770.19 30,770.19 30,765.35 30,765.35 976.5K
16:17 30,768.58 30,776.65 30,768.58 30,773.42 1,257.7K
16:18 30,772.72 30,784.01 30,772.72 30,784.01 1,363.3K
16:19 30,784.01 30,784.01 30,778.24 30,778.24 1,896.0K
16:20 30,778.24 30,779.85 30,778.24 30,778.24 958.0K
16:21 30,775.01 30,782.40 30,775.01 30,782.40 413.2K
16:22 30,780.78 30,780.78 30,779.17 30,779.17 489.4K
16:23 30,779.17 30,779.17 30,779.17 30,779.17 335.5K
16:24 30,779.17 30,779.17 30,775.89 30,779.12 1,252.3K
16:25 30,777.50 30,779.12 30,755.96 30,755.96 508.9K
16:26 30,757.58 30,760.81 30,754.35 30,754.35 762.1K
16:27 30,755.55 30,757.16 30,753.94 30,753.94 357.8K
16:28 30,757.16 30,757.16 30,745.61 30,745.61 1,077.2K
16:29 30,748.84 30,748.84 30,736.96 30,736.96 422.9K
16:30 30,736.96 30,738.57 30,735.34 30,736.96 638.1K
16:31 30,737.87 30,739.48 30,736.25 30,739.48 1,053.3K
16:32 30,744.32 30,746.87 30,743.64 30,743.64 463.9K
16:33 30,740.41 30,743.64 30,740.41 30,740.41 1,193.7K
16:34 30,743.64 30,744.57 30,740.41 30,742.96 1,111.8K
16:35 30,744.57 30,751.03 30,743.74 30,743.74 1,903.4K
16:36 30,743.74 30,745.35 30,742.12 30,745.35 611.7K
16:37 30,748.58 30,750.19 30,746.96 30,750.19 888.3K
16:38 30,748.58 30,750.19 30,746.96 30,748.58 279.7K
16:39 30,748.58 30,748.58 30,742.46 30,742.46 718.3K
16:40 30,739.44 30,739.44 30,736.21 30,736.21 729.6K
16:41 30,722.11 30,733.52 30,722.11 30,733.52 4,108.3K
16:42 30,728.68 30,733.52 30,728.68 30,728.68 489.7K
16:43 30,728.68 30,752.45 30,728.68 30,752.45 617.2K
16:44 30,752.45 30,766.97 30,752.45 30,766.97 2,066.2K
16:45 30,768.59 30,773.43 30,766.97 30,768.59 5,835.0K
16:46 30,768.59 30,776.66 30,768.59 30,776.66 1,079.6K
16:47 30,776.66 30,779.88 30,775.04 30,779.88 325.1K
16:48 30,789.93 30,789.93 30,786.71 30,788.32 710.7K
16:49 30,786.71 30,793.16 30,786.71 30,793.16 758.5K
16:50 30,791.55 30,794.77 30,788.32 30,794.77 645.6K
16:51 30,791.55 30,791.55 30,788.32 30,791.55 428.9K
16:52 30,793.16 30,793.16 30,789.93 30,793.16 701.8K
16:53 30,794.77 30,798.71 30,794.77 30,797.09 1,083.8K
16:54 30,789.02 30,793.86 30,787.41 30,787.41 407.8K
16:55 30,790.64 30,792.25 30,779.12 30,780.74 508.2K
16:56 30,784.88 30,784.88 30,780.03 30,784.88 693.5K
16:57 30,781.65 30,781.65 30,778.42 30,781.15 604.4K
16:58 30,773.08 30,781.15 30,773.08 30,781.15 814.2K
16:59 30,781.15 30,781.15 30,774.91 30,776.52 513.1K
17:00 30,778.13 30,779.75 30,774.91 30,778.13 484.3K
17:01 30,771.68 30,773.29 30,771.68 30,771.68 1,108.5K
17:02 30,771.68 30,773.29 30,771.68 30,773.29 1,732.9K
17:03 30,768.45 30,768.45 30,765.22 30,768.45 3,360.5K
17:04 30,760.38 30,764.94 30,760.38 30,764.94 2,925.3K
17:05 30,761.71 30,763.03 30,759.51 30,763.03 935.3K
17:06 30,763.03 30,766.25 30,761.41 30,765.34 652.5K
17:07 30,768.57 30,781.48 30,768.57 30,778.25 1,438.0K
17:08 30,778.25 30,778.25 30,770.18 30,770.81 267.2K
17:09 30,772.42 30,776.64 30,769.25 30,769.25 609.0K
17:10 30,766.02 30,766.02 30,764.41 30,764.41 365.4K
17:11 30,762.80 30,762.80 30,757.95 30,757.95 517.4K
17:12 30,761.18 30,761.18 30,757.95 30,757.95 771.1K
17:13 30,757.95 30,761.18 30,756.34 30,756.34 406.5K
17:14 30,756.34 30,762.80 30,756.34 30,759.57 552.2K
17:15 30,759.57 30,759.57 30,757.95 30,759.57 504.7K
17:16 30,761.18 30,764.41 30,761.18 30,761.18 1,276.9K
17:17 30,762.80 30,762.80 30,759.57 30,759.57 560.8K
17:18 30,756.34 30,770.32 30,754.73 30,770.32 939.4K
17:19 30,765.48 30,770.32 30,765.48 30,770.32 582.6K
17:20 30,773.55 30,784.85 30,773.55 30,780.00 2,546.9K
17:21 30,781.62 30,785.78 30,781.62 30,784.17 516.7K
17:22 30,780.94 30,780.94 30,780.94 30,780.94 813.7K
17:23 30,781.64 30,792.94 30,781.64 30,792.94 1,139.0K
17:24 30,799.45 30,802.67 30,797.83 30,802.67 532.8K
17:25 30,802.67 30,813.97 30,802.67 30,810.74 1,722.6K
17:26 30,809.13 30,809.13 30,801.06 30,804.29 484.7K
17:27 30,799.45 30,802.67 30,799.45 30,799.45 421.4K
17:28 30,799.45 30,810.74 30,799.45 30,803.40 495.8K
17:29 30,834.06 30,842.12 30,834.06 30,842.12 21,805.7K
17:30 30,843.74 30,864.71 30,843.74 30,864.71 3,029.4K
17:31 30,858.99 30,858.99 30,849.31 30,849.31 5,864.2K
17:32 30,852.54 30,852.54 30,846.08 30,849.31 1,771.8K
17:33 30,846.08 30,850.98 30,846.08 30,850.98 1,764.9K
17:34 30,854.91 30,861.36 30,854.91 30,861.36 798.9K
17:35 30,867.82 30,898.45 30,867.82 30,898.45 1,321.7K
17:36 30,896.83 30,896.83 30,885.54 30,885.54 2,020.6K
17:37 30,883.92 30,890.38 30,883.92 30,890.38 1,172.7K
17:38 30,883.92 30,885.54 30,880.70 30,880.70 2,154.7K
17:39 30,875.86 30,882.31 30,875.86 30,880.70 5,298.4K
17:40 30,879.08 30,885.54 30,879.08 30,880.70 3,030.7K
17:41 30,882.31 30,885.54 30,877.47 30,877.47 402.5K
17:42 30,864.05 30,870.51 30,864.05 30,870.51 1,345.3K
17:43 30,870.51 30,870.51 30,859.21 30,859.21 692.2K
17:44 30,864.05 30,864.05 30,859.21 30,859.21 1,038.4K
17:45 30,859.21 30,859.21 30,859.21 30,859.21 735.2K
17:46 30,852.18 30,857.60 30,847.31 30,847.31 2,451.9K
17:47 30,846.61 30,854.79 30,846.61 30,854.79 315.6K
17:48 30,856.40 30,867.86 30,856.40 30,867.86 1,576.1K
17:49 30,869.47 30,871.09 30,867.86 30,867.86 415.0K
17:50 30,867.86 30,867.86 30,866.25 30,867.86 875.9K
17:51 30,871.09 30,871.09 30,866.25 30,866.95 289.3K
17:52 30,866.95 30,870.18 30,865.34 30,865.34 409.6K
17:53 30,871.79 30,871.79 30,858.88 30,858.88 2,068.3K
17:54 30,860.49 30,892.54 30,860.49 30,892.54 1,592.8K
17:55 30,887.70 30,895.77 30,887.70 30,895.77 861.6K
17:56 30,892.54 30,899.70 30,892.54 30,899.70 368.1K
17:57 30,898.08 30,904.54 30,898.08 30,900.38 6,596.3K
17:58 30,900.38 30,903.61 30,895.54 30,897.15 487.9K
17:59 30,899.47 30,904.31 30,894.63 30,894.63 431.9K
18:00 30,901.08 30,901.08 30,889.53 30,889.53 65.1K
18:01 30,889.53 30,896.19 30,889.53 30,896.19 163.0K
18:02 30,893.87 30,893.87 30,889.03 30,889.03 354.0K
18:03 30,889.03 30,889.03 30,889.03 30,889.03 28.3K
18:04 30,889.03 30,893.87 30,889.03 30,893.87 50.2K
18:05 30,889.03 30,890.64 30,889.03 30,890.64 42.4K
18:06 30,890.64 30,900.32 30,890.64 30,895.37 237.6K
18:07 30,888.01 30,892.85 30,888.01 30,888.01 238.2K
18:08 30,892.85 30,894.46 30,891.24 30,894.32 262.2K
18:09 30,897.54 30,899.16 30,897.54 30,899.16 1,117.8K
18:10 30,895.93 30,904.11 30,895.93 30,899.27 647.3K
18:11 30,899.27 30,899.27 30,889.58 30,889.58 268.5K
18:12 30,889.58 30,894.42 30,887.97 30,887.97 143.4K
18:13 30,887.97 30,889.35 30,882.90 30,889.35 84.3K
18:14 30,889.35 30,889.35 30,889.35 30,889.35 50.2K
18:15 30,879.67 30,879.67 30,874.83 30,874.83 953.6K
18:16 30,874.83 30,874.83 30,869.99 30,869.99 2,420.5K
18:17 30,874.83 30,884.51 30,874.83 30,884.51 127.1K
18:18 30,884.51 30,884.51 30,878.97 30,878.97 56.4K
18:19 30,878.97 30,885.42 30,878.97 30,885.42 685.5K
18:20 30,885.42 30,885.42 30,860.48 30,860.48 721.1K
18:21 30,857.25 30,861.06 30,857.25 30,857.84 2,913.8K
18:22 30,857.84 30,895.15 30,856.22 30,895.15 799.5K
18:23 30,883.85 30,888.70 30,883.85 30,888.70 1,108.9K
18:24 30,888.02 30,888.02 30,888.02 30,888.02 99.9K
18:25 30,888.02 30,892.86 30,888.02 30,891.24 162.4K
18:26 30,891.24 30,891.24 30,889.63 30,891.24 445.0K
18:27 30,886.40 30,886.40 30,879.95 30,881.56 1,227.9K
18:28 30,879.95 30,879.95 30,856.98 30,856.98 1,196.7K
18:29 30,858.59 30,864.36 30,858.59 30,862.75 840.4K
18:30 30,862.75 30,862.75 30,862.75 30,862.75 91.7K
18:31 30,862.75 30,862.75 30,862.75 30,862.75 212.4K
18:32 30,856.30 30,856.30 30,848.35 30,848.35 1,231.1K
18:33 30,848.35 30,849.06 30,847.44 30,847.44 474.0K
18:34 30,847.44 30,847.44 30,836.15 30,836.15 1,208.3K
18:35 30,836.15 30,839.38 30,807.11 30,807.11 5,306.1K
18:36 30,815.17 30,815.17 30,798.36 30,803.20 861.5K
18:37 30,798.36 30,801.58 30,798.36 30,801.58 47.8K
18:38 30,799.97 30,799.97 30,790.99 30,790.99 1,654.0K
18:39 30,797.45 30,797.45 30,797.45 30,797.45 184.2K
18:40 30,800.26 30,800.26 30,800.26 30,800.26 2.2K
18:51 30,805.67 30,805.67 30,805.67 30,805.67 1,094.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据