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 30,801.81 30,801.81 30,801.81 30,801.81 0.0K
09:51 30,772.77 30,785.54 30,772.77 30,785.54 74.8K
09:52 30,785.54 30,803.11 30,785.54 30,803.11 3.4K
09:53 30,803.11 30,803.11 30,803.11 30,803.11 49.8K
09:54 30,801.50 30,804.73 30,801.50 30,804.73 518.8K
09:55 30,801.50 30,804.73 30,801.50 30,804.73 14.0K
09:56 30,862.86 30,913.98 30,862.86 30,913.98 48.9K
09:57 30,913.98 30,913.98 30,913.98 30,913.98 77.1K
09:58 30,909.14 30,909.14 30,909.14 30,909.14 84.1K
09:59 30,907.52 30,908.15 30,907.52 30,908.15 65.9K
10:00 30,908.15 30,908.15 30,895.97 30,895.97 207.0K
10:01 30,895.97 30,895.97 30,885.40 30,885.40 193.8K
10:02 30,885.40 30,885.40 30,878.84 30,878.84 2.6K
10:03 30,878.84 30,881.36 30,878.84 30,881.36 183.6K
10:04 30,879.75 30,881.36 30,879.75 30,881.36 21.0K
10:05 30,881.36 30,881.36 30,876.52 30,876.52 102.4K
10:06 30,876.52 30,876.52 30,876.52 30,876.52 62.1K
10:07 30,879.33 30,879.33 30,870.30 30,870.30 988.3K
10:08 30,868.68 30,868.68 30,862.91 30,863.82 258.7K
10:09 30,863.82 30,884.90 30,863.82 30,864.28 227.7K
10:10 30,864.28 30,864.28 30,859.36 30,859.36 25.1K
10:11 30,859.36 30,859.36 30,858.48 30,859.18 19.8K
10:12 30,859.18 30,875.48 30,859.18 30,875.48 34.8K
10:13 30,875.48 30,875.48 30,875.48 30,875.48 0.0K
10:14 30,854.17 30,854.17 30,846.11 30,846.11 155.0K
10:15 30,846.11 30,847.72 30,846.11 30,847.72 22.6K
10:16 30,847.72 30,853.34 30,847.72 30,853.34 5.5K
10:17 30,853.34 30,853.34 30,850.12 30,850.12 21.0K
10:18 30,850.12 30,850.12 30,850.12 30,850.12 0.8K
10:19 30,850.12 30,850.12 30,850.12 30,850.12 7.8K
10:20 30,850.12 30,850.12 30,846.89 30,846.89 21.0K
10:21 30,845.28 30,851.11 30,838.95 30,851.11 52.9K
10:22 30,883.55 30,883.55 30,883.55 30,883.55 206.1K
10:23 30,883.55 30,887.77 30,883.55 30,883.55 53.1K
10:24 30,886.36 30,887.98 30,886.36 30,887.98 78.9K
10:25 30,887.98 30,887.98 30,886.36 30,886.36 518.1K
10:26 30,884.75 30,886.36 30,881.52 30,886.36 699.8K
10:27 30,887.98 30,892.82 30,887.98 30,892.82 1,022.5K
10:28 30,892.82 30,899.27 30,892.82 30,894.43 80.5K
10:29 30,894.43 30,894.43 30,894.43 30,894.43 38.5K
10:30 30,897.66 30,897.66 30,897.66 30,897.66 42.7K
10:31 30,880.33 30,881.95 30,880.33 30,880.33 126.3K
10:32 30,886.90 30,886.90 30,880.44 30,880.44 106.8K
10:33 30,880.44 30,886.90 30,880.44 30,886.90 51.5K
10:34 30,886.90 30,886.90 30,886.90 30,886.90 14.0K
10:35 30,886.90 30,886.90 30,875.82 30,875.82 111.1K
10:36 30,875.82 30,885.66 30,875.82 30,885.66 8.3K
10:37 30,872.54 30,872.54 30,870.92 30,870.92 70.3K
10:38 30,870.92 30,872.54 30,869.31 30,869.31 322.2K
10:39 30,870.92 30,870.92 30,870.92 30,870.92 49.0K
10:40 30,870.92 30,870.92 30,866.08 30,866.08 42.0K
10:41 30,866.08 30,866.08 30,864.47 30,864.47 91.0K
10:42 30,866.08 30,866.08 30,864.47 30,864.47 35.0K
10:43 30,866.08 30,869.31 30,866.08 30,869.31 378.2K
10:44 30,870.92 30,877.48 30,870.92 30,875.87 36.7K
10:45 30,875.87 30,875.87 30,875.87 30,875.87 266.2K
10:46 30,873.76 30,878.60 30,873.76 30,878.60 822.5K
10:47 30,883.44 30,883.44 30,876.99 30,876.99 483.7K
10:48 30,878.60 30,878.60 30,876.29 30,876.29 36.4K
10:49 30,876.29 30,876.29 30,850.70 30,853.93 623.0K
10:50 30,853.93 30,853.93 30,851.43 30,851.43 324.9K
10:51 30,853.54 30,853.54 30,850.32 30,850.32 395.5K
10:52 30,850.32 30,850.32 30,848.29 30,848.29 30.9K
10:53 30,848.29 30,851.51 30,848.29 30,851.51 155.5K
10:54 30,846.67 30,846.67 30,845.06 30,845.06 87.0K
10:55 30,845.06 30,845.06 30,830.32 30,830.32 159.0K
10:56 30,828.71 30,830.37 30,827.09 30,830.37 186.1K
10:57 30,831.99 30,838.55 30,830.37 30,838.55 72.6K
10:58 30,836.94 30,838.55 30,836.94 30,838.55 35.8K
10:59 30,827.09 30,827.09 30,814.84 30,814.84 203.1K
11:00 30,814.84 30,821.30 30,814.84 30,816.45 136.5K
11:01 30,816.45 30,821.30 30,816.45 30,816.45 77.1K
11:02 30,816.45 30,816.45 30,814.84 30,816.45 119.0K
11:03 30,816.45 30,818.07 30,816.45 30,818.07 49.0K
11:04 30,813.23 30,813.23 30,811.61 30,811.61 1,596.6K
11:05 30,811.61 30,811.61 30,801.93 30,801.93 391.9K
11:06 30,803.55 30,820.87 30,803.55 30,819.26 117.3K
11:07 30,820.66 30,825.50 30,820.66 30,825.50 226.6K
11:08 30,810.73 30,813.95 30,810.73 30,810.73 53.6K
11:09 30,810.73 30,813.95 30,810.73 30,810.73 37.7K
11:10 30,812.84 30,812.84 30,808.00 30,808.00 1,695.8K
11:11 30,808.00 30,819.54 30,808.00 30,818.63 179.7K
11:12 30,820.25 30,820.25 30,804.11 30,812.18 4,884.3K
11:13 30,825.09 30,825.09 30,818.63 30,818.63 1,251.7K
11:14 30,818.63 30,818.63 30,803.22 30,803.22 197.6K
11:15 30,808.06 30,808.06 30,803.22 30,803.22 279.8K
11:16 30,803.22 30,813.72 30,803.22 30,810.49 2,657.4K
11:17 30,799.19 30,799.19 30,795.97 30,795.97 335.3K
11:18 30,795.94 30,797.55 30,795.94 30,795.94 195.3K
11:19 30,795.94 30,797.55 30,795.94 30,797.55 41.9K
11:20 30,797.55 30,802.39 30,797.55 30,802.39 144.1K
11:21 30,802.39 30,802.39 30,792.84 30,792.84 109.5K
11:22 30,792.84 30,792.84 30,787.99 30,787.99 1,864.5K
11:23 30,787.29 30,796.85 30,787.29 30,789.40 791.5K
11:24 30,789.40 30,791.01 30,789.40 30,789.40 267.4K
11:25 30,797.63 30,813.99 30,797.63 30,813.99 3,906.8K
11:26 30,834.61 30,837.29 30,830.13 30,837.29 946.2K
11:27 30,840.52 30,855.31 30,840.52 30,855.31 119.6K
11:28 30,855.31 30,855.31 30,853.70 30,853.70 21.0K
11:29 30,853.70 30,853.70 30,848.36 30,851.59 1,012.4K
11:30 30,852.29 30,852.29 30,850.68 30,850.68 70.5K
11:31 30,850.68 30,852.29 30,850.68 30,852.29 125.8K
11:32 30,857.13 30,857.13 30,853.91 30,855.52 174.7K
11:33 30,852.29 30,857.13 30,852.29 30,855.52 251.6K
11:34 30,855.52 30,857.13 30,853.91 30,853.91 48.9K
11:35 30,853.91 30,853.91 30,853.91 30,853.91 28.0K
11:36 30,852.29 30,852.29 30,850.68 30,850.68 216.6K
11:37 30,858.75 30,860.36 30,850.62 30,850.62 213.9K
11:38 30,850.62 30,855.46 30,850.62 30,855.46 33.1K
11:39 30,855.46 30,868.27 30,852.24 30,868.27 595.8K
11:40 30,868.27 30,868.27 30,866.66 30,866.66 28.0K
11:41 30,865.04 30,865.04 30,865.04 30,865.04 160.8K
11:42 30,865.04 30,865.04 30,854.44 30,854.44 62.5K
11:43 30,857.67 30,857.67 30,851.21 30,851.21 209.7K
11:44 30,852.83 30,856.26 30,852.83 30,856.26 97.5K
11:45 30,856.26 30,859.48 30,854.64 30,854.64 55.9K
11:46 30,854.64 30,856.26 30,854.64 30,854.64 55.9K
11:47 30,857.87 30,858.57 30,846.62 30,847.82 81.2K
11:48 30,849.43 30,851.05 30,849.43 30,851.05 63.8K
11:49 30,849.43 30,849.43 30,849.43 30,849.43 41.9K
11:50 30,849.43 30,866.85 30,849.43 30,866.85 583.9K
11:51 30,866.85 30,869.16 30,866.85 30,869.16 48.8K
11:52 30,867.55 30,867.55 30,866.85 30,866.85 189.6K
11:53 30,868.46 30,868.46 30,864.24 30,864.24 2,755.1K
11:54 30,864.24 30,870.26 30,864.24 30,868.65 93.4K
11:55 30,868.65 30,868.65 30,868.65 30,868.65 28.0K
11:56 30,868.65 30,875.21 30,868.65 30,875.21 115.4K
11:57 30,875.21 30,876.82 30,875.21 30,876.82 107.9K
11:58 30,875.21 30,876.82 30,875.21 30,876.82 42.0K
11:59 30,875.21 30,875.21 30,873.80 30,873.80 71.6K
12:00 30,866.76 30,866.76 30,866.76 30,866.76 95.7K
12:01 30,866.76 30,866.76 30,866.76 30,866.76 28.0K
12:02 30,866.76 30,866.76 30,855.46 30,855.46 5,702.0K
12:03 30,857.08 30,857.08 30,843.91 30,843.91 44.8K
12:04 30,840.69 30,840.69 30,840.69 30,840.69 260.4K
12:05 30,842.30 30,843.91 30,842.30 30,843.91 21.0K
12:06 30,838.14 30,838.14 30,833.30 30,834.91 98.6K
12:07 30,834.91 30,838.14 30,834.91 30,838.14 41.9K
12:08 30,838.14 30,844.59 30,838.14 30,844.59 90.9K
12:09 30,841.37 30,841.37 30,841.37 30,841.37 35.0K
12:10 30,841.37 30,841.37 30,841.37 30,841.37 42.0K
12:11 30,841.37 30,841.37 30,839.75 30,839.75 14.0K
12:12 30,839.75 30,839.75 30,836.53 30,836.53 90.9K
12:13 30,834.91 30,834.91 30,833.30 30,833.30 34.9K
12:14 30,843.42 30,843.42 30,827.29 30,827.29 10,534.6K
12:15 30,827.29 30,828.90 30,827.29 30,827.29 139.6K
12:16 30,828.90 30,832.28 30,828.90 30,832.28 140.1K
12:17 30,830.66 30,834.88 30,829.05 30,834.88 117.4K
12:18 30,836.50 30,836.50 30,834.88 30,834.88 1,269.1K
12:19 30,834.88 30,834.88 30,827.13 30,827.13 61.4K
12:20 30,835.79 30,835.79 30,821.05 30,821.05 49.4K
12:21 30,821.05 30,823.37 30,810.46 30,810.46 2,574.1K
12:22 30,810.46 30,810.46 30,810.46 30,810.46 111.6K
12:23 30,810.46 30,813.69 30,797.28 30,797.28 80.8K
12:24 30,816.97 30,830.13 30,816.97 30,828.52 29.5K
12:25 30,828.52 30,828.52 30,824.41 30,824.41 265.4K
12:26 30,824.41 30,824.41 30,819.78 30,819.78 472.1K
12:27 30,810.10 30,813.32 30,810.10 30,813.32 2,836.5K
12:28 30,813.32 30,814.03 30,813.32 30,814.03 52.2K
12:29 30,812.41 30,814.03 30,810.80 30,814.03 90.6K
12:30 30,810.80 30,812.41 30,784.31 30,784.31 95.2K
12:31 30,785.93 30,785.93 30,784.31 30,784.31 292.6K
12:32 30,785.93 30,785.93 30,772.76 30,774.38 118.6K
12:33 30,774.38 30,774.38 30,764.70 30,764.70 2,668.7K
12:34 30,766.31 30,766.31 30,764.70 30,764.70 41.8K
12:35 30,769.38 30,774.22 30,769.38 30,774.22 1,633.9K
12:36 30,774.22 30,774.22 30,774.22 30,774.22 390.0K
12:37 30,774.22 30,782.29 30,774.22 30,780.68 926.5K
12:38 30,780.68 30,782.29 30,780.68 30,782.29 216.0K
12:39 30,782.29 30,791.97 30,782.29 30,791.97 2,390.8K
12:40 30,785.52 30,785.52 30,779.35 30,779.35 553.3K
12:41 30,784.19 30,784.19 30,778.86 30,778.86 36.2K
12:42 30,778.86 30,782.09 30,778.86 30,778.86 44.5K
12:43 30,782.09 30,790.41 30,782.09 30,790.41 112.3K
12:44 30,790.41 30,790.41 30,790.41 30,790.41 146.4K
12:45 30,790.41 30,793.63 30,788.79 30,788.79 237.9K
12:46 30,788.79 30,793.63 30,788.79 30,793.63 98.3K
12:47 30,793.63 30,793.63 30,790.41 30,790.41 446.4K
12:48 30,790.41 30,790.41 30,788.79 30,788.79 13.9K
12:49 30,788.79 30,790.41 30,788.79 30,790.41 230.1K
12:50 30,793.63 30,793.63 30,780.97 30,780.97 36.3K
12:51 30,783.00 30,783.00 30,778.15 30,778.15 68.2K
12:52 30,784.61 30,791.06 30,784.61 30,791.06 1,011.5K
12:53 30,791.06 30,791.06 30,791.06 30,791.06 41.9K
12:54 30,791.06 30,791.06 30,786.22 30,786.22 139.6K
12:55 30,789.45 30,789.45 30,786.22 30,786.22 74.4K
12:56 30,787.84 30,787.84 30,779.77 30,779.77 997.5K
12:57 30,779.77 30,779.77 30,779.77 30,779.77 20.9K
12:58 30,779.77 30,784.61 30,778.15 30,778.15 230.1K
12:59 30,780.97 30,780.97 30,780.97 30,780.97 7.6K
13:00 30,780.97 30,780.97 30,766.12 30,766.12 60.1K
13:01 30,784.79 30,790.95 30,784.79 30,790.95 385.4K
13:02 30,789.34 30,789.34 30,789.34 30,789.34 135.2K
13:03 30,787.73 30,787.73 30,787.73 30,787.73 39.6K
13:04 30,787.73 30,789.34 30,787.73 30,789.34 27.9K
13:05 30,789.34 30,792.57 30,789.34 30,792.15 64.8K
13:06 30,793.77 30,793.77 30,792.15 30,792.15 111.6K
13:07 30,792.15 30,793.77 30,790.54 30,790.54 202.2K
13:08 30,790.54 30,792.15 30,790.54 30,790.54 216.2K
13:09 30,790.54 30,792.15 30,790.54 30,792.15 285.9K
13:10 30,790.54 30,790.54 30,769.06 30,769.06 161.6K
13:11 30,767.44 30,767.44 30,765.83 30,765.83 212.4K
13:12 30,765.83 30,767.44 30,765.83 30,767.44 334.6K
13:13 30,765.83 30,788.75 30,765.83 30,788.75 407.2K
13:14 30,788.75 30,788.75 30,760.35 30,760.35 1,559.4K
13:15 30,739.67 30,741.29 30,739.67 30,741.29 163.0K
13:16 30,739.67 30,741.29 30,739.67 30,741.29 195.3K
13:17 30,741.29 30,747.74 30,741.29 30,747.74 55.8K
13:18 30,742.90 30,742.90 30,741.29 30,742.90 41.9K
13:19 30,741.29 30,742.90 30,741.29 30,742.90 432.6K
13:20 30,747.74 30,747.74 30,741.29 30,741.29 83.7K
13:21 30,741.29 30,744.51 30,741.29 30,741.29 132.5K
13:22 30,742.90 30,742.90 30,741.29 30,741.29 34.9K
13:23 30,742.90 30,744.51 30,742.90 30,744.51 41.9K
13:24 30,747.74 30,747.74 30,744.51 30,744.51 83.7K
13:25 30,747.74 30,747.74 30,733.51 30,733.51 6,899.6K
13:26 30,733.51 30,736.73 30,723.83 30,723.83 8,887.3K
13:27 30,750.08 30,786.09 30,750.08 30,786.09 106.1K
13:28 30,786.09 30,786.09 30,781.24 30,786.09 90.6K
13:29 30,786.09 30,786.09 30,756.11 30,756.11 517.1K
13:30 30,756.11 30,762.56 30,756.11 30,759.33 146.5K
13:31 30,766.16 30,777.04 30,766.16 30,777.04 93.4K
13:32 30,777.04 30,791.13 30,772.20 30,791.13 140.2K
13:33 30,787.91 30,789.57 30,786.29 30,789.57 50.5K
13:34 30,787.96 30,792.80 30,787.96 30,792.80 567.3K
13:35 30,792.80 30,795.33 30,792.80 30,795.33 1,780.5K
13:36 30,795.33 30,800.87 30,795.33 30,800.87 210.9K
13:37 30,808.94 30,808.94 30,804.10 30,804.10 1,426.3K
13:38 30,804.10 30,804.10 30,802.48 30,802.48 41.9K
13:39 30,791.23 30,791.23 30,759.13 30,765.59 2,702.8K
13:40 30,770.43 30,770.43 30,767.20 30,770.43 852.2K
13:41 30,782.30 30,782.30 30,777.46 30,777.46 63.6K
13:42 30,775.85 30,775.85 30,772.62 30,772.62 307.3K
13:43 30,767.78 30,767.78 30,766.37 30,766.37 63.5K
13:44 30,766.37 30,766.37 30,763.85 30,763.85 41.6K
13:45 30,763.85 30,771.21 30,763.15 30,771.21 448.8K
13:46 30,771.21 30,772.83 30,771.21 30,772.83 90.8K
13:47 30,772.83 30,779.28 30,772.83 30,779.28 698.2K
13:48 30,774.44 30,774.44 30,770.22 30,770.22 248.9K
13:49 30,773.45 30,773.45 30,770.22 30,770.22 41.9K
13:50 30,768.61 30,774.23 30,768.61 30,774.23 758.2K
13:51 30,774.23 30,775.85 30,774.23 30,774.23 293.3K
13:52 30,774.23 30,782.30 30,772.62 30,782.30 2,494.7K
13:53 30,786.36 30,786.36 30,783.13 30,784.74 3,636.9K
13:54 30,791.20 30,799.27 30,791.20 30,799.14 2,515.8K
13:55 30,799.14 30,802.37 30,795.21 30,795.21 43.4K
13:56 30,795.21 30,796.82 30,795.21 30,795.21 178.3K
13:57 30,809.73 30,809.73 30,767.29 30,767.29 1,775.4K
13:58 30,776.97 30,781.81 30,775.36 30,778.58 1,821.1K
13:59 30,778.58 30,778.58 30,776.97 30,778.58 653.9K
14:00 30,776.97 30,776.97 30,776.97 30,776.97 491.0K
14:01 30,778.58 30,781.81 30,777.67 30,777.67 501.2K
14:02 30,777.67 30,781.89 30,777.67 30,781.89 23.5K
14:03 30,781.89 30,781.89 30,781.89 30,781.89 245.1K
14:04 30,781.89 30,781.89 30,781.89 30,781.89 126.1K
14:05 30,781.89 30,781.89 30,755.95 30,755.95 297.6K
14:06 30,790.56 30,790.56 30,785.23 30,785.23 65.2K
14:07 30,785.23 30,804.96 30,785.23 30,804.96 1,971.7K
14:08 30,804.96 30,825.51 30,804.96 30,825.51 337.1K
14:09 30,817.44 30,820.67 30,817.44 30,820.67 518.4K
14:10 30,820.67 30,820.67 30,812.11 30,812.11 85.2K
14:11 30,812.11 30,820.17 30,812.11 30,820.17 791.9K
14:12 30,820.17 30,820.17 30,820.17 30,820.17 109.6K
14:13 30,820.17 30,820.17 30,815.33 30,815.33 504.5K
14:14 30,811.40 30,817.86 30,811.40 30,817.86 79.5K
14:15 30,811.40 30,817.86 30,806.51 30,806.51 42.9K
14:16 30,806.51 30,806.51 30,802.29 30,802.29 768.2K
14:17 30,801.30 30,804.11 30,771.84 30,771.84 7,199.9K
14:18 30,765.39 30,765.39 30,754.52 30,756.13 4,106.2K
14:19 30,754.52 30,755.43 30,754.52 30,755.43 45.8K
14:20 30,737.12 30,737.12 30,735.50 30,735.50 116.9K
14:21 30,737.12 30,737.12 30,737.12 30,737.12 27.9K
14:22 30,738.73 30,740.34 30,738.73 30,740.34 34.9K
14:23 30,740.34 30,740.34 30,740.34 30,740.34 34.9K
14:24 30,741.96 30,741.96 30,738.52 30,738.52 790.1K
14:25 30,738.52 30,761.68 30,738.52 30,761.68 211.0K
14:26 30,761.68 30,761.68 30,758.45 30,758.45 21.0K
14:27 30,755.64 30,755.64 30,745.96 30,745.96 629.0K
14:28 30,749.18 30,757.62 30,749.18 30,757.62 149.1K
14:29 30,757.62 30,765.69 30,757.62 30,765.69 20.9K
14:30 30,759.24 30,765.69 30,759.24 30,762.46 202.5K
14:31 30,760.15 30,760.15 30,760.15 30,760.15 234.1K
14:32 30,760.15 30,777.47 30,760.15 30,777.47 104.7K
14:33 30,790.60 30,790.60 30,788.98 30,788.98 18.2K
14:34 30,793.82 30,793.82 30,790.60 30,790.60 118.7K
14:35 30,790.60 30,794.76 30,788.98 30,794.76 363.6K
14:36 30,794.76 30,796.37 30,794.76 30,796.37 244.4K
14:37 30,801.21 30,801.21 30,792.07 30,795.30 37.6K
14:38 30,795.30 30,795.30 30,793.68 30,793.68 55.9K
14:39 30,793.68 30,795.30 30,793.68 30,795.30 251.5K
14:40 30,795.30 30,795.30 30,795.30 30,795.30 0.0K
14:41 30,795.30 30,795.30 30,792.07 30,793.68 230.5K
14:42 30,790.46 30,790.46 30,785.62 30,790.46 251.4K
14:43 30,790.75 30,795.59 30,787.52 30,787.52 683.5K
14:44 30,787.52 30,792.36 30,787.52 30,792.36 70.5K
14:45 30,792.36 30,792.36 30,787.52 30,787.52 97.7K
14:46 30,764.42 30,764.42 30,753.13 30,757.97 692.4K
14:47 30,753.13 30,753.13 30,752.42 30,752.42 372.4K
14:48 30,740.85 30,748.72 30,740.85 30,748.72 21.6K
14:49 30,747.10 30,747.10 30,745.49 30,745.49 432.7K
14:50 30,751.94 30,753.56 30,741.37 30,741.37 150.5K
14:51 30,741.37 30,743.77 30,739.75 30,743.77 203.8K
14:52 30,743.77 30,743.77 30,734.29 30,734.29 714.5K
14:53 30,707.14 30,716.11 30,703.21 30,716.11 1,834.1K
14:54 30,719.34 30,719.34 30,696.31 30,696.31 1,732.1K
14:55 30,699.54 30,699.54 30,696.31 30,696.31 829.7K
14:56 30,710.83 30,710.83 30,701.15 30,702.76 1,779.5K
14:57 30,702.76 30,739.75 30,702.76 30,738.13 1,294.0K
14:58 30,732.36 30,732.36 30,730.89 30,730.89 406.5K
14:59 30,730.89 30,734.12 30,730.89 30,734.12 397.8K
15:00 30,734.12 30,734.12 30,710.04 30,710.04 1,350.5K
15:01 30,711.66 30,718.32 30,710.04 30,718.32 4,259.4K
15:02 30,713.48 30,716.29 30,701.19 30,701.19 1,717.1K
15:03 30,701.19 30,703.64 30,698.02 30,703.64 3,047.2K
15:04 30,703.64 30,716.55 30,703.64 30,716.55 3,206.3K
15:05 30,711.42 30,711.42 30,698.51 30,700.13 2,031.6K
15:06 30,703.36 30,704.97 30,703.36 30,704.97 1,748.3K
15:07 30,703.36 30,703.36 30,696.90 30,698.51 2,123.7K
15:08 30,695.29 30,695.29 30,685.61 30,687.22 12,755.3K
15:09 30,649.79 30,649.79 30,613.90 30,613.90 3,880.6K
15:10 30,613.90 30,613.90 30,604.92 30,604.92 6,626.9K
15:11 30,603.31 30,603.31 30,600.08 30,603.31 2,313.0K
15:12 30,600.50 30,600.50 30,590.81 30,590.81 2,220.5K
15:13 30,594.04 30,595.66 30,590.52 30,595.36 2,446.4K
15:14 30,590.52 30,590.52 30,585.68 30,588.00 1,564.9K
15:15 30,588.00 30,614.08 30,588.00 30,607.63 2,061.1K
15:16 30,610.86 30,632.41 30,610.86 30,622.52 3,517.9K
15:17 30,617.68 30,624.24 30,617.68 30,624.24 2,335.1K
15:18 30,627.47 30,627.47 30,619.32 30,620.52 2,558.8K
15:19 30,618.91 30,618.91 30,609.23 30,609.23 2,248.6K
15:20 30,609.23 30,614.07 30,607.61 30,612.45 2,137.2K
15:21 30,615.68 30,623.75 30,614.07 30,623.75 3,806.3K
15:22 30,623.75 30,623.75 30,612.45 30,612.45 1,958.2K
15:23 30,620.52 30,620.52 30,612.45 30,615.68 2,897.5K
15:24 30,612.45 30,654.29 30,612.45 30,644.60 1,625.8K
15:25 30,647.83 30,647.83 30,646.22 30,647.83 1,900.5K
15:26 30,646.22 30,649.45 30,639.76 30,639.76 2,005.1K
15:27 30,644.60 30,651.06 30,644.60 30,651.06 2,164.4K
15:28 30,651.06 30,654.29 30,651.06 30,651.06 2,207.0K
15:29 30,654.29 30,654.29 30,651.06 30,651.06 1,714.0K
15:30 30,652.67 30,652.67 30,637.85 30,637.85 1,910.7K
15:31 30,633.01 30,636.23 30,631.39 30,636.23 1,942.0K
15:32 30,629.78 30,629.78 30,626.55 30,626.55 2,904.6K
15:33 30,625.44 30,625.44 30,625.44 30,625.44 1,872.7K
15:34 30,587.56 30,609.14 30,584.34 30,598.94 10,601.9K
15:35 30,602.17 30,602.17 30,598.94 30,598.94 1,571.7K
15:36 30,602.17 30,607.92 30,602.17 30,607.92 1,925.4K
15:37 30,603.08 30,603.08 30,598.23 30,599.85 1,972.9K
15:38 30,598.23 30,599.85 30,598.23 30,598.23 2,159.6K
15:39 30,603.08 30,610.15 30,603.08 30,610.15 1,611.2K
15:40 30,602.08 30,612.96 30,602.08 30,612.96 5,767.7K
15:41 30,614.58 30,614.58 30,612.96 30,612.96 1,462.5K
15:42 30,614.58 30,615.28 30,612.05 30,615.28 1,992.0K
15:43 30,620.12 30,620.12 30,615.28 30,615.28 1,292.6K
15:44 30,615.28 30,615.28 30,590.63 30,595.47 1,861.6K
15:45 30,592.24 30,601.92 30,592.24 30,598.69 2,474.7K
15:46 30,595.47 30,624.33 30,595.47 30,617.88 2,611.0K
15:47 30,613.04 30,614.60 30,611.42 30,614.60 2,045.7K
15:48 30,610.46 30,613.69 30,608.84 30,608.84 1,761.6K
15:49 30,591.96 30,591.96 30,588.74 30,588.74 1,729.8K
15:50 30,591.96 30,594.90 30,586.13 30,594.90 2,711.5K
15:51 30,607.81 30,609.42 30,601.36 30,601.36 4,686.0K
15:52 30,618.09 30,618.09 30,607.42 30,607.42 1,808.4K
15:53 30,609.81 30,613.04 30,606.59 30,613.04 2,045.3K
15:54 30,613.04 30,616.27 30,613.04 30,616.27 1,838.0K
15:55 30,606.59 30,616.27 30,606.59 30,613.04 2,052.7K
15:56 30,611.43 30,611.43 30,604.97 30,604.97 1,851.5K
15:57 30,606.59 30,644.89 30,606.59 30,644.89 2,068.6K
15:58 30,640.05 30,640.05 30,617.88 30,633.30 2,190.3K
15:59 30,650.46 30,650.95 30,645.91 30,645.91 2,354.4K
16:00 30,644.29 30,652.36 30,644.29 30,651.16 1,152.5K
16:01 30,649.55 30,656.00 30,649.55 30,652.77 659.8K
16:02 30,659.23 30,659.23 30,656.00 30,659.23 451.5K
16:03 30,664.07 30,664.07 30,649.55 30,649.55 312.6K
16:04 30,651.16 30,654.39 30,651.16 30,654.39 204.8K
16:05 30,659.23 30,661.13 30,657.62 30,661.13 244.4K
16:06 30,661.13 30,661.13 30,661.13 30,661.13 63.9K
16:07 30,664.36 30,665.97 30,654.42 30,654.42 553.7K
16:08 30,654.42 30,654.42 30,638.03 30,638.03 105.2K
16:09 30,638.03 30,638.03 30,618.45 30,618.45 88.2K
16:10 30,624.91 30,632.97 30,624.91 30,632.97 550.3K
16:11 30,637.81 30,637.81 30,632.97 30,632.97 97.3K
16:12 30,628.05 30,628.05 30,627.35 30,627.35 19.7K
16:13 30,627.35 30,636.20 30,627.35 30,636.20 55.4K
16:14 30,634.59 30,634.59 30,618.20 30,618.20 170.5K
16:15 30,611.87 30,617.74 30,611.87 30,617.74 126.4K
16:16 30,617.74 30,630.90 30,617.74 30,630.90 9.2K
16:17 30,630.90 30,632.52 30,629.29 30,632.52 695.9K
16:18 30,632.52 30,635.74 30,632.52 30,634.13 48.7K
16:19 30,638.97 30,638.97 30,634.75 30,634.75 301.3K
16:20 30,634.75 30,634.75 30,626.68 30,632.80 439.3K
16:21 30,632.80 30,632.80 30,626.35 30,626.35 3,674.0K
16:22 30,623.12 30,624.32 30,619.90 30,624.32 1,280.2K
16:23 30,622.92 30,622.92 30,621.30 30,621.30 509.0K
16:24 30,621.30 30,621.30 30,582.53 30,582.53 775.4K
16:25 30,582.53 30,582.53 30,576.66 30,581.61 921.1K
16:26 30,579.75 30,583.47 30,579.75 30,583.47 528.6K
16:27 30,583.47 30,585.08 30,579.31 30,579.31 118.7K
16:28 30,579.31 30,579.31 30,577.70 30,577.70 69.4K
16:29 30,577.70 30,582.27 30,575.82 30,582.27 18.1K
16:30 30,582.27 30,582.27 30,558.39 30,558.39 144.4K
16:31 30,558.39 30,558.39 30,545.23 30,555.28 128.8K
16:32 30,553.67 30,558.51 30,553.67 30,558.51 97.2K
16:33 30,558.51 30,560.12 30,553.79 30,555.41 567.1K
16:34 30,554.91 30,558.43 30,554.91 30,558.43 297.4K
16:35 30,558.43 30,558.43 30,558.43 30,558.43 2.0K
16:36 30,558.43 30,558.43 30,558.43 30,558.43 264.0K
16:37 30,558.43 30,581.33 30,558.43 30,581.33 1,421.2K
16:38 30,578.54 30,587.06 30,578.54 30,587.06 749.9K
16:39 30,587.06 30,595.83 30,587.06 30,595.83 107.1K
16:40 30,582.92 30,582.92 30,576.59 30,582.84 493.4K
16:41 30,579.61 30,625.39 30,579.61 30,625.39 91.6K
16:42 30,625.39 30,625.39 30,623.57 30,623.57 63.2K
16:43 30,623.57 30,623.57 30,621.96 30,621.96 83.3K
16:44 30,621.96 30,621.96 30,620.34 30,620.34 115.9K
16:45 30,620.34 30,622.66 30,619.43 30,622.66 501.0K
16:46 30,619.46 30,624.39 30,619.46 30,624.39 77.2K
16:47 30,621.16 30,621.16 30,615.74 30,615.74 618.0K
16:48 30,615.74 30,616.44 30,610.57 30,610.57 102.7K
16:49 30,603.68 30,606.90 30,603.68 30,606.90 186.7K
16:50 30,603.68 30,615.22 30,603.68 30,615.22 70.8K
16:51 30,625.48 30,625.48 30,619.03 30,619.03 684.4K
16:52 30,619.03 30,627.39 30,619.03 30,627.39 110.0K
16:53 30,622.54 30,625.77 30,622.54 30,625.77 152.6K
16:54 30,622.26 30,622.26 30,622.26 30,622.26 55.3K
16:55 30,631.52 30,631.52 30,628.30 30,628.30 119.3K
16:56 30,634.75 30,634.75 30,629.91 30,629.91 104.1K
16:57 30,626.68 30,626.68 30,626.68 30,626.68 69.4K
16:58 30,625.07 30,628.30 30,625.07 30,625.07 48.6K
16:59 30,628.30 30,628.30 30,614.81 30,614.81 228.1K
17:00 30,616.42 30,616.42 30,600.29 30,600.29 7,373.9K
17:01 30,601.90 30,607.94 30,601.90 30,603.02 1,378.5K
17:02 30,603.02 30,611.38 30,603.02 30,611.38 385.2K
17:03 30,611.38 30,611.38 30,601.44 30,606.28 574.0K
17:04 30,604.67 30,604.67 30,601.44 30,602.14 91.0K
17:05 30,603.34 30,604.25 30,602.64 30,604.25 318.0K
17:06 30,602.64 30,612.32 30,602.64 30,612.32 1,726.7K
17:07 30,610.71 30,613.93 30,610.71 30,613.93 62.4K
17:08 30,617.16 30,621.42 30,613.93 30,621.42 1,045.1K
17:09 30,621.42 30,624.64 30,621.42 30,623.03 62.5K
17:10 30,623.03 30,632.71 30,623.03 30,632.71 1,556.3K
17:11 30,632.71 30,650.04 30,632.71 30,648.42 54.6K
17:12 30,651.65 30,654.88 30,640.14 30,640.14 105.1K
17:13 30,640.14 30,653.04 30,638.52 30,638.52 2,121.6K
17:14 30,636.91 30,641.16 30,636.91 30,641.16 323.6K
17:15 30,642.78 30,644.39 30,642.78 30,642.78 493.5K
17:16 30,642.78 30,642.78 30,641.16 30,641.16 97.3K
17:17 30,633.10 30,639.55 30,633.10 30,637.94 166.7K
17:18 30,637.94 30,644.39 30,637.94 30,644.39 90.3K
17:19 30,644.39 30,644.39 30,639.55 30,639.55 48.7K
17:20 30,642.36 30,647.20 30,642.36 30,647.20 90.1K
17:21 30,647.20 30,647.20 30,642.36 30,643.98 945.3K
17:22 30,678.75 30,678.75 30,668.94 30,668.94 2,520.0K
17:23 30,653.48 30,656.76 30,651.92 30,656.76 650.8K
17:24 30,656.76 30,656.76 30,655.15 30,656.76 236.1K
17:25 30,656.76 30,659.99 30,656.76 30,659.99 187.6K
17:26 30,664.83 30,664.83 30,658.59 30,659.08 71.5K
17:27 30,659.08 30,670.38 30,659.08 30,670.38 208.6K
17:28 30,665.54 30,668.76 30,663.92 30,668.76 62.6K
17:29 30,670.38 30,670.38 30,663.92 30,665.54 55.4K
17:30 30,665.54 30,676.83 30,665.54 30,673.60 964.7K
17:31 30,671.99 30,671.99 30,670.38 30,670.38 48.7K
17:32 30,667.15 30,667.15 30,663.92 30,663.92 430.9K
17:33 30,663.92 30,668.76 30,663.92 30,668.76 201.6K
17:34 30,646.60 30,646.60 30,644.98 30,644.98 59.7K
17:35 30,643.37 30,643.37 30,632.91 30,634.52 70.1K
17:36 30,637.75 30,639.65 30,637.75 30,639.65 60.3K
17:37 30,641.26 30,641.26 30,639.65 30,639.65 48.6K
17:38 30,641.26 30,655.78 30,641.26 30,655.78 445.6K
17:39 30,652.56 30,652.56 30,646.10 30,649.33 41.7K
17:40 30,652.56 30,664.11 30,652.56 30,662.49 56.4K
17:41 30,662.49 30,672.17 30,659.27 30,670.56 813.9K
17:42 30,667.33 30,672.17 30,667.33 30,670.56 55.7K
17:43 30,668.95 30,672.17 30,665.72 30,665.72 104.4K
17:44 30,665.72 30,672.17 30,665.72 30,670.56 90.4K
17:45 30,669.65 30,669.65 30,664.81 30,664.81 46.5K
17:46 30,674.49 30,676.10 30,671.26 30,676.10 224.8K
17:47 30,666.42 30,666.42 30,664.81 30,664.81 27.8K
17:48 30,661.58 30,672.88 30,661.58 30,672.88 406.3K
17:49 30,672.88 30,672.88 30,663.20 30,663.20 472.9K
17:50 30,663.20 30,669.65 30,663.20 30,669.65 265.1K
17:51 30,663.20 30,669.65 30,663.20 30,664.81 63.3K
17:52 30,663.20 30,668.04 30,663.20 30,668.04 222.5K
17:53 30,663.20 30,664.81 30,661.58 30,661.58 862.4K
17:54 30,656.74 30,656.74 30,651.90 30,651.90 1,174.0K
17:55 30,651.90 30,661.58 30,651.90 30,661.58 382.2K
17:56 30,663.20 30,663.20 30,651.90 30,659.97 235.8K
17:57 30,653.51 30,664.81 30,653.51 30,664.81 298.9K
17:58 30,661.58 30,661.58 30,653.51 30,653.51 327.1K
17:59 30,648.67 30,648.67 30,647.06 30,647.06 222.2K
18:00 30,643.83 30,650.29 30,642.22 30,642.22 409.6K
18:01 30,652.06 30,652.06 30,627.48 30,627.48 351.3K
18:02 30,637.32 30,638.94 30,637.32 30,637.32 229.6K
18:03 30,647.01 30,647.01 30,630.71 30,630.71 399.1K
18:04 30,640.40 30,640.40 30,638.79 30,638.79 363.7K
18:05 30,643.93 30,648.77 30,643.93 30,645.54 373.7K
18:06 30,651.99 30,651.99 30,643.22 30,643.22 281.1K
18:07 30,648.14 30,648.27 30,640.20 30,640.20 1,301.7K
18:08 30,640.20 30,648.27 30,640.20 30,645.04 410.4K
18:09 30,648.27 30,651.50 30,646.66 30,646.66 409.8K
18:10 30,646.66 30,646.66 30,639.91 30,639.91 746.2K
18:11 30,635.80 30,639.03 30,635.80 30,639.03 305.8K
18:12 30,639.03 30,639.03 30,629.35 30,635.80 229.0K
18:13 30,629.35 30,635.80 30,627.73 30,635.80 249.8K
18:14 30,635.80 30,635.80 30,629.35 30,635.80 471.9K
18:15 30,627.73 30,642.25 30,627.73 30,642.25 298.4K
18:16 30,640.64 30,645.48 30,634.19 30,645.48 734.8K
18:17 30,645.48 30,656.83 30,645.48 30,656.83 409.4K
18:18 30,656.83 30,670.77 30,656.83 30,670.77 1,163.9K
18:19 30,670.77 30,670.77 30,647.79 30,648.41 364.3K
18:20 30,656.47 30,656.47 30,640.93 30,640.93 564.6K
18:21 30,626.62 30,646.19 30,626.62 30,633.77 532.0K
18:22 30,633.77 30,649.47 30,633.77 30,648.59 373.8K
18:23 30,621.19 30,626.03 30,617.91 30,619.79 455.9K
18:24 30,618.17 30,624.63 30,618.17 30,618.17 446.5K
18:25 30,618.17 30,629.47 30,618.17 30,623.01 424.1K
18:26 30,635.30 30,635.30 30,630.46 30,635.30 342.9K
18:27 30,635.30 30,635.30 30,635.30 30,635.30 354.8K
18:28 30,632.07 30,636.71 30,632.07 30,636.71 439.8K
18:29 30,635.09 30,639.93 30,635.09 30,639.93 487.1K
18:30 30,638.32 30,638.32 30,638.32 30,638.32 118.3K
18:31 30,638.32 30,652.70 30,638.32 30,652.70 1,220.7K
18:32 30,652.70 30,652.70 30,652.70 30,652.70 362.1K
18:33 30,652.70 30,655.72 30,652.70 30,655.72 146.9K
18:34 30,654.11 30,655.72 30,654.11 30,655.72 62.7K
18:35 30,655.72 30,665.40 30,654.11 30,654.11 2,856.3K
18:36 30,646.04 30,660.56 30,646.04 30,660.56 525.4K
18:37 30,646.04 30,660.56 30,646.04 30,660.56 57.5K
18:38 30,649.27 30,661.50 30,649.27 30,661.50 67.6K
18:39 30,661.50 30,661.50 30,655.04 30,655.04 74.1K
18:40 30,669.52 30,669.52 30,669.52 30,669.52 15.5K
18:51 30,658.51 30,658.51 30,658.51 30,658.51 3,054.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据