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 30,640.10 30,640.10 30,640.10 30,640.10 21.0K
09:51 30,638.49 30,638.49 30,638.49 30,638.49 145.9K
09:52 30,641.71 30,668.20 30,641.71 30,668.20 59.2K
09:53 30,666.59 30,668.20 30,666.59 30,668.20 90.4K
09:54 30,668.20 30,668.20 30,668.20 30,668.20 20.9K
09:55 30,668.20 30,668.20 30,668.20 30,668.20 118.2K
09:56 30,668.20 30,688.75 30,668.20 30,688.75 758.5K
09:57 30,688.75 30,688.75 30,688.75 30,688.75 0.0K
09:58 30,688.75 30,688.75 30,687.14 30,687.14 410.2K
09:59 30,687.14 30,688.75 30,687.14 30,688.75 27.8K
10:00 30,688.75 30,688.75 30,655.48 30,655.48 262.8K
10:01 30,655.48 30,657.58 30,653.32 30,653.32 325.3K
10:02 30,653.32 30,653.32 30,653.32 30,653.32 161.4K
10:03 30,653.32 30,653.32 30,650.09 30,653.32 13.9K
10:04 30,648.69 30,653.53 30,648.69 30,651.92 285.7K
10:05 30,647.07 30,648.69 30,647.07 30,648.69 118.8K
10:06 30,647.07 30,650.30 30,647.07 30,650.30 48.7K
10:07 30,650.30 30,650.30 30,647.07 30,650.30 204.3K
10:08 30,650.30 30,661.85 30,650.30 30,661.85 8.0K
10:09 30,661.85 30,661.85 30,660.24 30,660.24 7.0K
10:10 30,660.24 30,661.85 30,660.24 30,661.85 97.3K
10:11 30,661.85 30,661.85 30,657.01 30,657.01 153.6K
10:12 30,657.01 30,662.35 30,657.01 30,662.35 118.8K
10:13 30,662.35 30,662.35 30,648.89 30,648.89 57.1K
10:14 30,646.43 30,683.54 30,646.43 30,675.81 10,728.2K
10:15 30,679.03 30,679.03 30,679.03 30,679.03 250.5K
10:16 30,680.65 30,694.59 30,680.65 30,694.59 442.2K
10:17 30,683.04 30,683.04 30,683.04 30,683.04 7.7K
10:18 30,683.04 30,683.04 30,683.04 30,683.04 20.9K
10:19 30,681.43 30,682.89 30,679.61 30,682.89 27.8K
10:20 30,655.46 30,668.37 30,655.46 30,661.80 6,954.7K
10:21 30,661.80 30,661.80 30,656.96 30,656.96 7.6K
10:22 30,663.42 30,672.27 30,663.42 30,672.27 373.1K
10:23 30,677.11 30,677.11 30,672.27 30,672.27 48.7K
10:24 30,672.27 30,678.52 30,672.06 30,678.52 705.1K
10:25 30,678.52 30,679.22 30,678.52 30,679.22 13.5K
10:26 30,679.22 30,679.22 30,679.22 30,679.22 41.7K
10:27 30,679.22 30,693.06 30,679.22 30,693.06 181.7K
10:28 30,681.06 30,681.06 30,664.71 30,664.71 1,111.5K
10:29 30,672.78 30,679.23 30,672.78 30,679.23 314.4K
10:30 30,679.23 30,679.23 30,679.23 30,679.23 167.0K
10:31 30,679.23 30,681.73 30,679.23 30,681.73 436.5K
10:32 30,675.27 30,681.73 30,673.66 30,680.40 1,078.0K
10:33 30,680.40 30,680.40 30,678.79 30,678.79 33.9K
10:34 30,682.01 30,682.01 30,680.40 30,680.40 480.0K
10:35 30,680.40 30,680.40 30,674.86 30,674.86 36.1K
10:36 30,678.08 30,681.31 30,678.08 30,681.31 13.9K
10:37 30,683.42 30,683.42 30,683.42 30,683.42 8.3K
10:38 30,683.42 30,688.26 30,683.42 30,688.26 386.0K
10:39 30,701.39 30,701.39 30,686.04 30,686.04 31.8K
10:40 30,686.04 30,686.04 30,684.42 30,684.42 13.9K
10:41 30,684.42 30,684.42 30,682.81 30,682.81 668.0K
10:42 30,682.81 30,682.81 30,682.81 30,682.81 62.6K
10:43 30,682.81 30,682.81 30,679.58 30,679.58 417.4K
10:44 30,679.58 30,684.48 30,679.58 30,684.48 8.5K
10:45 30,684.48 30,684.48 30,682.81 30,682.81 11.4K
10:46 30,682.81 30,682.81 30,677.04 30,677.04 66.3K
10:47 30,674.93 30,674.93 30,673.31 30,673.31 17.3K
10:48 30,673.31 30,674.93 30,673.31 30,674.93 201.8K
10:49 30,671.70 30,674.93 30,671.70 30,674.93 118.3K
10:50 30,674.93 30,681.49 30,673.31 30,681.49 35.6K
10:51 30,681.49 30,681.49 30,675.72 30,675.72 14.7K
10:52 30,675.72 30,675.72 30,671.79 30,671.79 758.9K
10:53 30,671.79 30,674.60 30,670.17 30,674.60 90.2K
10:54 30,664.28 30,664.28 30,658.74 30,658.74 181.6K
10:55 30,658.74 30,664.52 30,652.97 30,664.52 176.3K
10:56 30,664.52 30,666.13 30,664.52 30,666.13 104.3K
10:57 30,666.13 30,666.13 30,666.13 30,666.13 7.0K
10:58 30,666.13 30,669.36 30,666.13 30,669.36 153.6K
10:59 30,669.36 30,674.31 30,669.36 30,674.31 74.7K
11:00 30,674.31 30,674.31 30,663.84 30,665.50 239.5K
11:01 30,657.38 30,664.12 30,657.38 30,664.12 62.2K
11:02 30,672.33 30,675.55 30,669.78 30,669.78 57.4K
11:03 30,663.24 30,663.24 30,661.63 30,661.63 14.6K
11:04 30,663.24 30,663.24 30,663.24 30,663.24 13.9K
11:05 30,663.24 30,663.24 30,659.47 30,659.47 114.7K
11:06 30,656.24 30,664.31 30,656.24 30,664.31 160.5K
11:07 30,664.31 30,667.59 30,664.31 30,667.59 35.4K
11:08 30,679.14 30,682.37 30,679.14 30,682.37 11.4K
11:09 30,682.37 30,682.37 30,682.37 30,682.37 27.8K
11:10 30,682.37 30,682.37 30,679.14 30,680.75 106.0K
11:11 30,680.75 30,680.75 30,678.64 30,678.64 12.2K
11:12 30,673.80 30,673.80 30,656.05 30,658.87 5,752.6K
11:13 30,659.57 30,659.57 30,653.79 30,653.79 65.8K
11:14 30,653.79 30,653.79 30,646.84 30,646.84 185.2K
11:15 30,645.44 30,647.05 30,639.81 30,639.81 682.6K
11:16 30,646.14 30,646.14 30,645.23 30,645.23 799.7K
11:17 30,645.23 30,645.23 30,641.22 30,641.22 64.2K
11:18 30,641.22 30,641.22 30,641.22 30,641.22 74.4K
11:19 30,641.22 30,643.74 30,641.22 30,643.74 182.0K
11:20 30,643.74 30,643.74 30,640.52 30,640.52 41.6K
11:21 30,640.52 30,643.74 30,640.52 30,643.74 6.9K
11:22 30,644.45 30,645.65 30,641.22 30,645.65 261.3K
11:23 30,645.65 30,648.87 30,645.65 30,645.65 456.4K
11:24 30,645.65 30,654.34 30,638.20 30,654.34 999.1K
11:25 30,648.56 30,648.56 30,648.56 30,648.56 156.5K
11:26 30,648.56 30,648.56 30,646.95 30,646.95 8.7K
11:27 30,645.34 30,650.18 30,645.34 30,650.18 734.5K
11:28 30,650.18 30,650.18 30,650.18 30,650.18 319.2K
11:29 30,650.18 30,666.48 30,650.18 30,666.48 3,510.6K
11:30 30,666.48 30,678.73 30,666.48 30,678.73 59.0K
11:31 30,678.73 30,681.96 30,675.45 30,681.96 711.7K
11:32 30,681.96 30,681.96 30,680.34 30,680.34 20.9K
11:33 30,680.34 30,680.34 30,670.66 30,670.66 208.5K
11:34 30,669.05 30,669.05 30,667.43 30,667.43 215.4K
11:35 30,665.82 30,667.43 30,665.82 30,667.43 550.2K
11:36 30,669.75 30,671.36 30,669.75 30,671.36 56.9K
11:37 30,671.36 30,671.36 30,671.36 30,671.36 13.9K
11:38 30,671.36 30,671.36 30,662.56 30,662.56 26.7K
11:39 30,664.17 30,665.78 30,664.17 30,665.78 76.4K
11:40 30,670.62 30,670.62 30,654.69 30,654.69 448.9K
11:41 30,656.30 30,661.15 30,656.30 30,657.92 966.7K
11:42 30,657.92 30,662.76 30,657.92 30,659.74 870.1K
11:43 30,655.81 30,655.81 30,639.42 30,639.42 106.0K
11:44 30,639.42 30,645.87 30,639.42 30,645.87 883.1K
11:45 30,645.87 30,645.87 30,634.31 30,634.31 964.4K
11:46 30,630.09 30,644.88 30,628.47 30,644.88 12.8K
11:47 30,641.65 30,644.59 30,640.04 30,644.59 1,109.0K
11:48 30,642.98 30,647.90 30,642.98 30,647.90 51.2K
11:49 30,644.67 30,644.67 30,639.83 30,639.83 77.4K
11:50 30,636.55 30,636.55 30,636.55 30,636.55 1.7K
11:51 30,633.33 30,634.94 30,633.33 30,634.94 74.6K
11:52 30,634.94 30,636.26 30,629.81 30,636.26 14.6K
11:53 30,636.26 30,636.26 30,636.26 30,636.26 18.2K
11:54 30,636.26 30,639.78 30,636.26 30,639.78 39.3K
11:55 30,639.78 30,639.78 30,594.27 30,594.27 8,533.2K
11:56 30,592.37 30,598.82 30,592.37 30,598.82 14.6K
11:57 30,598.82 30,603.67 30,598.82 30,603.67 6.9K
11:58 30,603.67 30,603.67 30,600.44 30,603.67 34.7K
11:59 30,592.37 30,595.89 30,592.37 30,595.89 417.3K
12:00 30,595.89 30,605.82 30,594.27 30,605.82 118.7K
12:01 30,609.05 30,609.05 30,590.05 30,590.05 98.6K
12:02 30,593.28 30,593.28 30,593.28 30,593.28 34.5K
12:03 30,606.41 30,614.58 30,606.41 30,614.58 90.1K
12:04 30,617.40 30,618.80 30,617.40 30,618.80 79.8K
12:05 30,620.42 30,620.42 30,610.00 30,610.00 129.1K
12:06 30,611.87 30,611.87 30,611.87 30,611.87 54.2K
12:07 30,611.87 30,611.87 30,608.36 30,609.97 90.5K
12:08 30,621.52 30,621.52 30,621.52 30,621.52 24.3K
12:09 30,621.52 30,621.52 30,618.24 30,619.90 23.3K
12:10 30,619.90 30,621.81 30,616.68 30,621.81 130.4K
12:11 30,621.10 30,624.33 30,621.10 30,622.72 42.3K
12:12 30,622.72 30,622.72 30,622.72 30,622.72 16.1K
12:13 30,622.72 30,622.72 30,621.10 30,621.10 31.1K
12:14 30,622.72 30,622.72 30,613.04 30,613.04 256.7K
12:15 30,612.33 30,613.95 30,612.33 30,612.33 250.4K
12:16 30,610.72 30,610.72 30,610.72 30,610.72 138.7K
12:17 30,603.10 30,603.10 30,603.10 30,603.10 44.4K
12:18 30,597.33 30,597.33 30,591.49 30,591.49 2,042.7K
12:19 30,591.49 30,591.49 30,578.52 30,578.52 42.3K
12:20 30,578.52 30,593.15 30,578.52 30,593.15 500.8K
12:21 30,593.15 30,612.09 30,593.15 30,602.41 393.9K
12:22 30,599.12 30,602.35 30,599.12 30,602.35 108.7K
12:23 30,588.45 30,614.78 30,588.45 30,601.65 2,295.8K
12:24 30,591.97 30,607.40 30,591.97 30,607.40 1,100.4K
12:25 30,607.40 30,608.10 30,590.30 30,591.00 484.0K
12:26 30,602.52 30,602.52 30,602.52 30,602.52 47.4K
12:27 30,602.52 30,607.93 30,602.52 30,607.93 326.3K
12:28 30,607.93 30,607.93 30,584.83 30,584.83 132.3K
12:29 30,586.45 30,589.73 30,586.45 30,586.50 316.0K
12:30 30,586.50 30,589.73 30,586.50 30,589.73 166.5K
12:31 30,589.73 30,589.73 30,589.73 30,589.73 416.4K
12:32 30,588.12 30,589.73 30,588.12 30,589.73 2,018.9K
12:33 30,605.44 30,605.44 30,600.60 30,605.44 494.8K
12:34 30,605.44 30,607.05 30,605.44 30,605.44 1,666.0K
12:35 30,605.44 30,618.35 30,605.44 30,618.35 1,792.0K
12:36 30,619.96 30,627.33 30,605.22 30,627.33 3,202.9K
12:37 30,625.71 30,627.33 30,625.71 30,627.33 312.9K
12:38 30,628.94 30,628.94 30,625.71 30,627.33 390.1K
12:39 30,625.71 30,625.71 30,621.55 30,624.78 478.2K
12:40 30,621.55 30,621.55 30,621.55 30,621.55 62.6K
12:41 30,623.16 30,624.78 30,621.55 30,623.16 404.7K
12:42 30,630.55 30,632.17 30,628.94 30,632.17 217.0K
12:43 30,630.55 30,633.78 30,628.44 30,628.44 323.9K
12:44 30,630.06 30,632.17 30,628.94 30,632.17 198.5K
12:45 30,632.17 30,632.17 30,628.94 30,630.55 62.6K
12:46 30,630.55 30,632.17 30,630.55 30,630.55 62.6K
12:47 30,627.32 30,633.78 30,627.32 30,633.78 723.3K
12:48 30,628.94 30,633.78 30,628.94 30,632.17 210.1K
12:49 30,627.32 30,627.32 30,627.32 30,627.32 1,404.8K
12:50 30,628.00 30,629.62 30,626.39 30,626.39 265.1K
12:51 30,629.62 30,629.62 30,621.55 30,621.55 243.4K
12:52 30,626.39 30,626.39 30,621.55 30,623.16 97.3K
12:53 30,621.55 30,630.55 30,621.55 30,630.55 1,074.9K
12:54 30,630.55 30,635.39 30,630.55 30,633.78 326.9K
12:55 30,637.01 30,637.01 30,632.17 30,637.01 2,184.6K
12:56 30,638.62 30,638.62 30,633.78 30,637.01 626.2K
12:57 30,632.17 30,635.39 30,630.50 30,635.39 275.6K
12:58 30,633.78 30,639.32 30,633.78 30,639.32 221.1K
12:59 30,637.71 30,637.71 30,625.13 30,633.20 10,116.6K
13:00 30,636.43 30,643.46 30,636.43 30,643.46 768.1K
13:01 30,641.85 30,643.46 30,641.85 30,643.46 633.6K
13:02 30,643.46 30,643.46 30,636.56 30,636.56 1,624.6K
13:03 30,636.56 30,641.40 30,634.95 30,634.95 206.8K
13:04 30,640.49 30,640.49 30,632.42 30,632.42 300.0K
13:05 30,632.42 30,636.56 30,630.81 30,633.33 233.1K
13:06 30,631.72 30,631.72 30,622.04 30,623.65 855.3K
13:07 30,623.65 30,626.88 30,623.65 30,626.88 187.7K
13:08 30,623.65 30,623.65 30,619.93 30,619.93 397.5K
13:09 30,624.77 30,624.77 30,609.00 30,609.00 913.0K
13:10 30,609.00 30,610.61 30,609.00 30,610.61 20.9K
13:11 30,612.23 30,612.23 30,599.54 30,608.93 4,127.2K
13:12 30,608.93 30,608.93 30,594.84 30,594.84 225.0K
13:13 30,594.84 30,594.84 30,593.23 30,594.84 118.3K
13:14 30,591.62 30,591.62 30,588.39 30,588.39 389.5K
13:15 30,581.00 30,585.92 30,581.00 30,585.92 1,377.6K
13:16 30,585.92 30,589.15 30,585.92 30,589.15 13.9K
13:17 30,587.54 30,587.54 30,584.52 30,584.52 1,393.8K
13:18 30,584.52 30,584.52 30,584.52 30,584.52 2.6K
13:19 30,584.52 30,584.52 30,584.52 30,584.52 0.7K
13:20 30,584.52 30,584.52 30,580.11 30,580.11 167.1K
13:21 30,575.27 30,580.11 30,575.27 30,580.11 1,515.5K
13:22 30,580.11 30,593.27 30,580.11 30,593.27 49.4K
13:23 30,593.27 30,593.27 30,587.50 30,587.50 51.6K
13:24 30,587.50 30,587.50 30,587.50 30,587.50 7.0K
13:25 30,587.50 30,589.11 30,587.50 30,589.11 42.4K
13:26 30,589.11 30,589.11 30,587.50 30,587.50 98.7K
13:27 30,575.95 30,577.56 30,575.95 30,577.56 66.0K
13:28 30,575.95 30,575.95 30,564.63 30,564.63 224.0K
13:29 30,564.63 30,566.25 30,564.63 30,566.25 13.9K
13:30 30,563.02 30,563.02 30,561.41 30,561.41 1,049.7K
13:31 30,556.59 30,558.20 30,554.98 30,554.98 2,015.3K
13:32 30,554.98 30,560.31 30,554.98 30,560.31 233.8K
13:33 30,560.31 30,560.31 30,548.52 30,548.52 1,203.4K
13:34 30,551.75 30,559.14 30,551.75 30,559.14 47.9K
13:35 30,562.36 30,565.59 30,562.36 30,563.56 737.2K
13:36 30,563.56 30,566.79 30,561.95 30,561.95 84.0K
13:37 30,560.33 30,561.95 30,560.33 30,560.33 151.2K
13:38 30,557.11 30,557.11 30,551.48 30,551.48 370.7K
13:39 30,554.71 30,554.71 30,538.33 30,541.14 79.5K
13:40 30,539.53 30,539.53 30,538.83 30,538.83 397.5K
13:41 30,538.83 30,548.46 30,538.83 30,547.76 622.9K
13:42 30,547.76 30,547.76 30,534.63 30,534.63 338.8K
13:43 30,534.63 30,537.86 30,534.63 30,537.86 201.1K
13:44 30,537.86 30,537.86 30,536.25 30,536.25 21.6K
13:45 30,539.47 30,539.47 30,536.25 30,536.25 570.8K
13:46 30,537.86 30,539.47 30,537.86 30,537.86 382.3K
13:47 30,537.16 30,537.16 30,537.16 30,537.16 92.9K
13:48 30,537.16 30,547.00 30,537.16 30,547.00 295.0K
13:49 30,545.33 30,545.33 30,545.33 30,545.33 429.9K
13:50 30,543.72 30,546.95 30,543.72 30,546.95 364.9K
13:51 30,547.65 30,549.26 30,547.65 30,549.26 21.5K
13:52 30,542.03 30,548.56 30,542.03 30,548.56 111.4K
13:53 30,548.56 30,548.56 30,543.93 30,543.93 125.4K
13:54 30,546.04 30,557.00 30,546.04 30,557.00 145.1K
13:55 30,557.00 30,557.00 30,545.75 30,545.75 77.1K
13:56 30,549.06 30,549.06 30,549.06 30,549.06 77.7K
13:57 30,555.62 30,557.23 30,555.62 30,557.23 8.6K
13:58 30,557.23 30,557.23 30,554.92 30,554.92 98.7K
13:59 30,554.92 30,554.92 30,553.30 30,553.30 992.4K
14:00 30,553.30 30,554.92 30,553.30 30,554.92 96.5K
14:01 30,554.92 30,554.92 30,546.98 30,546.98 101.3K
14:02 30,546.98 30,548.59 30,546.98 30,548.59 20.8K
14:03 30,555.62 30,555.62 30,543.22 30,543.22 328.5K
14:04 30,531.68 30,544.02 30,531.68 30,544.02 5,119.5K
14:05 30,544.02 30,548.86 30,544.02 30,548.86 20.8K
14:06 30,548.86 30,548.86 30,547.24 30,548.86 20.8K
14:07 30,548.86 30,548.86 30,547.24 30,547.24 69.4K
14:08 30,569.78 30,571.39 30,569.78 30,571.39 140.9K
14:09 30,569.78 30,569.78 30,567.67 30,569.29 50.6K
14:10 30,569.29 30,569.29 30,566.27 30,566.27 112.4K
14:11 30,566.27 30,566.27 30,562.75 30,562.75 172.7K
14:12 30,570.14 30,570.14 30,568.52 30,568.52 232.2K
14:13 30,568.52 30,568.52 30,550.91 30,550.91 407.5K
14:14 30,550.91 30,562.34 30,550.91 30,562.34 927.7K
14:15 30,567.18 30,567.18 30,567.18 30,567.18 48.6K
14:16 30,567.18 30,567.18 30,559.11 30,565.57 333.4K
14:17 30,565.57 30,568.21 30,565.57 30,568.21 32.5K
14:18 30,568.21 30,579.61 30,568.21 30,579.61 51.4K
14:19 30,578.20 30,583.04 30,578.20 30,583.04 293.0K
14:20 30,586.27 30,586.27 30,562.07 30,562.07 4,624.3K
14:21 30,563.68 30,563.68 30,561.36 30,561.36 52.5K
14:22 30,555.59 30,557.70 30,555.59 30,557.70 17.4K
14:23 30,557.70 30,559.31 30,557.70 30,559.31 62.4K
14:24 30,559.31 30,574.31 30,559.31 30,574.31 244.6K
14:25 30,574.31 30,574.31 30,574.31 30,574.31 111.0K
14:26 30,575.93 30,583.11 30,575.93 30,583.11 41.8K
14:27 30,583.11 30,583.11 30,583.11 30,583.11 173.5K
14:28 30,583.11 30,584.72 30,573.17 30,573.17 10.6K
14:29 30,561.71 30,570.52 30,561.71 30,570.52 188.7K
14:30 30,560.84 30,560.84 30,547.71 30,554.28 1,716.8K
14:31 30,554.28 30,555.89 30,554.28 30,555.89 63.3K
14:32 30,555.89 30,559.12 30,555.89 30,557.50 20.8K
14:33 30,553.29 30,553.29 30,549.27 30,549.27 17.9K
14:34 30,546.05 30,549.27 30,542.82 30,546.05 5,660.0K
14:35 30,546.05 30,546.05 30,544.43 30,544.43 62.4K
14:36 30,546.05 30,555.19 30,546.05 30,547.82 2,468.6K
14:37 30,547.82 30,547.82 30,547.82 30,547.82 0.9K
14:38 30,547.82 30,552.66 30,547.82 30,552.66 21.6K
14:39 30,551.05 30,551.05 30,539.59 30,539.59 282.9K
14:40 30,539.59 30,541.21 30,539.59 30,541.21 62.4K
14:41 30,541.21 30,545.43 30,539.59 30,545.43 104.4K
14:42 30,545.43 30,545.43 30,530.45 30,530.45 50.9K
14:43 30,530.45 30,533.68 30,530.45 30,533.68 63.1K
14:44 30,540.39 30,542.00 30,532.86 30,532.86 252.7K
14:45 30,536.09 30,536.09 30,529.63 30,529.63 519.8K
14:46 30,531.25 30,534.47 30,531.25 30,534.47 83.2K
14:47 30,537.70 30,542.42 30,536.09 30,542.42 174.9K
14:48 30,548.87 30,567.07 30,548.87 30,567.07 1,004.1K
14:49 30,567.07 30,571.29 30,567.07 30,571.29 631.9K
14:50 30,571.29 30,571.29 30,571.29 30,571.29 485.8K
14:51 30,572.90 30,572.90 30,571.29 30,571.29 27.8K
14:52 30,571.29 30,571.29 30,567.07 30,567.07 14.0K
14:53 30,567.07 30,567.07 30,567.07 30,567.07 0.0K
14:54 30,558.26 30,563.18 30,556.15 30,556.15 401.6K
14:55 30,556.15 30,564.24 30,556.15 30,564.24 175.6K
14:56 30,565.86 30,578.76 30,565.86 30,572.31 3,961.7K
14:57 30,578.56 30,589.56 30,578.56 30,589.56 730.5K
14:58 30,587.95 30,587.95 30,584.72 30,584.72 896.5K
14:59 30,590.06 30,590.06 30,586.83 30,588.45 250.2K
15:00 30,588.45 30,590.06 30,588.45 30,588.45 104.2K
15:01 30,588.91 30,589.63 30,581.34 30,589.63 609.2K
15:02 30,589.63 30,589.63 30,586.35 30,586.40 1,036.4K
15:03 30,564.74 30,572.68 30,564.74 30,572.68 1,439.8K
15:04 30,572.68 30,576.61 30,572.68 30,576.61 75.4K
15:05 30,575.00 30,575.00 30,563.04 30,563.04 64.6K
15:06 30,563.04 30,563.04 30,556.59 30,561.43 1,032.9K
15:07 30,571.98 30,571.98 30,567.14 30,571.98 142.1K
15:08 30,571.98 30,571.98 30,550.14 30,550.14 39.6K
15:09 30,550.14 30,551.75 30,550.14 30,551.75 124.8K
15:10 30,551.75 30,551.75 30,545.98 30,545.98 88.5K
15:11 30,544.36 30,544.36 30,542.75 30,544.36 436.9K
15:12 30,542.75 30,542.75 30,542.75 30,542.75 117.9K
15:13 30,542.75 30,555.88 30,542.75 30,555.88 15.6K
15:14 30,556.08 30,556.08 30,549.63 30,549.63 277.5K
15:15 30,546.40 30,548.02 30,546.40 30,548.02 541.3K
15:16 30,548.72 30,548.72 30,532.34 30,533.95 179.5K
15:17 30,533.95 30,533.95 30,532.34 30,532.34 152.4K
15:18 30,530.73 30,531.84 30,530.73 30,531.84 405.9K
15:19 30,533.46 30,533.46 30,531.84 30,533.46 145.5K
15:20 30,529.24 30,529.24 30,527.63 30,527.63 66.8K
15:21 30,527.63 30,529.24 30,524.40 30,524.40 293.0K
15:22 30,517.94 30,519.56 30,516.33 30,519.56 4,714.6K
15:23 30,505.02 30,505.02 30,503.41 30,503.41 244.0K
15:24 30,503.41 30,503.41 30,485.86 30,485.86 142.8K
15:25 30,484.24 30,487.47 30,484.24 30,485.86 56.9K
15:26 30,485.86 30,487.05 30,485.86 30,487.05 37.0K
15:27 30,490.28 30,490.28 30,487.05 30,487.05 222.6K
15:28 30,487.05 30,487.05 30,481.28 30,487.05 435.8K
15:29 30,488.67 30,495.00 30,488.67 30,495.00 283.7K
15:30 30,496.82 30,502.36 30,496.82 30,500.75 58.1K
15:31 30,500.75 30,512.64 30,500.75 30,512.64 161.7K
15:32 30,480.37 30,487.70 30,480.37 30,487.70 9,949.0K
15:33 30,490.93 30,490.93 30,486.79 30,486.79 649.8K
15:34 30,488.41 30,488.41 30,486.79 30,488.41 622.1K
15:35 30,494.86 30,494.86 30,494.86 30,494.86 27.7K
15:36 30,494.86 30,496.48 30,494.78 30,494.78 201.2K
15:37 30,494.78 30,517.72 30,494.78 30,517.72 8.4K
15:38 30,512.88 30,519.34 30,512.88 30,512.88 2,698.5K
15:39 30,505.85 30,513.92 30,504.24 30,513.92 2,227.9K
15:40 30,513.92 30,522.98 30,513.92 30,522.98 51.4K
15:41 30,522.98 30,524.59 30,522.98 30,524.59 831.0K
15:42 30,524.59 30,526.21 30,524.59 30,526.21 498.6K
15:43 30,526.21 30,526.21 30,526.21 30,526.21 2,223.8K
15:44 30,526.21 30,526.21 30,526.21 30,526.21 69.3K
15:45 30,526.21 30,526.21 30,520.82 30,522.43 313.1K
15:46 30,520.82 30,520.82 30,516.12 30,516.12 314.1K
15:47 30,516.12 30,521.89 30,516.12 30,521.63 40.0K
15:48 30,520.02 30,520.02 30,517.41 30,517.41 114.9K
15:49 30,505.07 30,505.07 30,500.23 30,500.23 190.0K
15:50 30,503.46 30,503.46 30,500.23 30,500.23 90.0K
15:51 30,500.23 30,500.23 30,500.23 30,500.23 0.0K
15:52 30,503.46 30,503.46 30,500.23 30,500.23 103.9K
15:53 30,507.62 30,515.01 30,507.62 30,515.01 1,955.4K
15:54 30,521.46 30,521.46 30,518.23 30,518.23 173.3K
15:55 30,518.23 30,521.46 30,518.23 30,521.46 6.9K
15:56 30,521.46 30,523.08 30,500.49 30,500.49 1,730.9K
15:57 30,502.10 30,510.17 30,502.10 30,502.10 76.8K
15:58 30,500.49 30,500.49 30,500.49 30,500.49 1,010.8K
15:59 30,500.49 30,500.49 30,500.49 30,500.49 4.7K
16:00 30,500.49 30,500.49 30,497.20 30,500.43 18.0K
16:01 30,498.82 30,498.82 30,498.82 30,498.82 41.5K
16:02 30,495.59 30,495.59 30,493.98 30,493.98 48.4K
16:03 30,494.89 30,494.89 30,490.05 30,490.05 376.8K
16:04 30,494.03 30,497.31 30,489.25 30,489.25 2,317.9K
16:05 30,489.25 30,489.25 30,486.02 30,487.63 428.4K
16:06 30,492.47 30,495.08 30,492.47 30,495.08 1,541.1K
16:07 30,495.08 30,495.08 30,495.08 30,495.08 0.0K
16:08 30,495.99 30,495.99 30,482.83 30,482.83 85.7K
16:09 30,481.21 30,481.21 30,479.60 30,479.60 331.7K
16:10 30,479.60 30,495.73 30,479.60 30,495.73 1,113.6K
16:11 30,495.73 30,495.73 30,495.73 30,495.73 0.0K
16:12 30,495.73 30,501.98 30,495.73 30,501.98 299.3K
16:13 30,501.98 30,509.03 30,501.98 30,509.03 37.0K
16:14 30,520.58 30,520.58 30,520.58 30,520.58 14.1K
16:15 30,520.58 30,520.58 30,520.58 30,520.58 2.8K
16:16 30,517.35 30,520.58 30,517.35 30,520.58 110.7K
16:17 30,520.58 30,522.19 30,520.58 30,522.19 893.2K
16:18 30,522.19 30,522.19 30,520.58 30,520.58 876.3K
16:19 30,520.58 30,525.42 30,520.58 30,525.42 6.9K
16:20 30,525.42 30,525.42 30,518.37 30,518.37 78.6K
16:21 30,523.21 30,531.28 30,523.21 30,531.28 617.2K
16:22 30,531.28 30,531.28 30,521.60 30,523.42 42.2K
16:23 30,523.42 30,533.21 30,523.42 30,533.21 102.0K
16:24 30,533.21 30,534.82 30,533.21 30,534.82 6.9K
16:25 30,534.82 30,534.82 30,531.60 30,531.60 127.3K
16:26 30,533.00 30,533.00 30,518.19 30,518.19 954.1K
16:27 30,518.19 30,518.19 30,518.19 30,518.19 6.9K
16:28 30,518.19 30,522.30 30,517.46 30,517.46 64.7K
16:29 30,519.07 30,520.69 30,519.07 30,520.69 124.6K
16:30 30,520.69 30,528.75 30,520.69 30,528.75 13.9K
16:31 30,528.75 30,531.98 30,528.75 30,531.98 896.1K
16:32 30,531.98 30,531.98 30,531.98 30,531.98 0.0K
16:33 30,531.98 30,531.98 30,530.37 30,530.37 104.0K
16:34 30,530.37 30,530.37 30,520.69 30,520.69 194.0K
16:35 30,520.69 30,520.69 30,512.45 30,512.45 1,081.6K
16:36 30,512.45 30,518.62 30,512.45 30,518.62 145.7K
16:37 30,518.62 30,518.62 30,517.01 30,517.01 13.9K
16:38 30,517.01 30,528.80 30,517.01 30,528.80 563.2K
16:39 30,541.92 30,543.54 30,541.92 30,543.54 35.5K
16:40 30,543.33 30,549.78 30,543.33 30,543.33 234.7K
16:41 30,543.33 30,554.62 30,543.33 30,553.01 1,712.7K
16:42 30,553.01 30,553.01 30,548.17 30,548.17 76.3K
16:43 30,548.17 30,553.01 30,548.17 30,553.01 36.0K
16:44 30,553.01 30,553.01 30,549.78 30,551.40 2,568.5K
16:45 30,554.62 30,564.52 30,554.62 30,562.91 5,181.0K
16:46 30,564.52 30,565.40 30,560.56 30,560.56 104.2K
16:47 30,565.40 30,573.47 30,565.40 30,571.86 2,955.2K
16:48 30,571.86 30,571.86 30,571.86 30,571.86 78.3K
16:49 30,567.02 30,568.63 30,560.40 30,560.40 2,343.6K
16:50 30,564.12 30,565.74 30,564.12 30,565.74 75.8K
16:51 30,565.74 30,565.74 30,565.03 30,565.74 385.5K
16:52 30,565.74 30,565.74 30,536.23 30,536.23 189.8K
16:53 30,539.46 30,539.46 30,536.23 30,538.76 110.8K
16:54 30,538.76 30,538.76 30,538.76 30,538.76 6.9K
16:55 30,538.76 30,540.37 30,538.76 30,540.37 1,034.0K
16:56 30,540.37 30,541.99 30,540.37 30,541.99 98.7K
16:57 30,540.37 30,541.99 30,540.37 30,541.99 69.4K
16:58 30,540.37 30,541.99 30,540.37 30,541.99 43.7K
16:59 30,541.99 30,541.99 30,519.01 30,519.01 66.1K
17:00 30,519.01 30,519.01 30,519.01 30,519.01 499.8K
17:01 30,519.01 30,519.01 30,517.40 30,517.40 55.5K
17:02 30,517.40 30,535.60 30,517.40 30,535.60 111.2K
17:03 30,558.57 30,558.57 30,548.78 30,548.78 32.5K
17:04 30,555.34 30,557.84 30,555.34 30,557.84 155.9K
17:05 30,557.84 30,559.45 30,557.84 30,559.45 97.2K
17:06 30,567.38 30,567.38 30,567.38 30,567.38 108.8K
17:07 30,565.77 30,568.99 30,557.70 30,557.70 2,722.4K
17:08 30,557.70 30,557.70 30,528.93 30,528.93 386.4K
17:09 30,533.77 30,536.99 30,533.77 30,535.38 195.0K
17:10 30,530.54 30,533.77 30,528.93 30,528.93 811.5K
17:11 30,535.38 30,535.38 30,533.97 30,533.97 549.6K
17:12 30,533.97 30,535.59 30,533.97 30,535.59 55.5K
17:13 30,535.59 30,535.59 30,535.59 30,535.59 6.9K
17:14 30,535.59 30,535.59 30,524.34 30,524.34 53.1K
17:15 30,522.72 30,522.72 30,522.72 30,522.72 298.5K
17:16 30,522.72 30,522.72 30,519.49 30,522.72 215.1K
17:17 30,521.11 30,523.92 30,521.11 30,523.92 10.5K
17:18 30,522.31 30,522.31 30,504.23 30,504.23 114.3K
17:19 30,504.23 30,507.46 30,504.23 30,507.46 265.0K
17:20 30,507.46 30,507.46 30,505.84 30,507.46 201.3K
17:21 30,507.46 30,507.46 30,507.46 30,507.46 0.0K
17:22 30,505.84 30,510.69 30,505.84 30,510.69 291.5K
17:23 30,508.58 30,508.58 30,508.58 30,508.58 28.4K
17:24 30,508.58 30,508.58 30,508.58 30,508.58 6.9K
17:25 30,503.74 30,503.74 30,503.03 30,503.03 20.6K
17:26 30,503.03 30,508.81 30,503.03 30,508.81 35.4K
17:27 30,503.97 30,503.97 30,498.19 30,501.42 395.0K
17:28 30,507.87 30,507.87 30,503.45 30,503.45 177.8K
17:29 30,503.45 30,507.61 30,503.45 30,507.61 35.4K
17:30 30,496.06 30,512.03 30,496.06 30,512.03 47.6K
17:31 30,512.03 30,512.03 30,512.03 30,512.03 193.2K
17:32 30,512.03 30,512.03 30,512.03 30,512.03 0.0K
17:33 30,512.03 30,512.03 30,505.87 30,505.87 255.0K
17:34 30,522.90 30,522.90 30,516.44 30,516.44 1,185.7K
17:35 30,516.44 30,516.44 30,514.13 30,514.13 4,135.9K
17:36 30,515.74 30,528.87 30,514.13 30,528.87 9,388.1K
17:37 30,528.87 30,528.87 30,527.25 30,527.25 208.1K
17:38 30,527.25 30,528.87 30,527.25 30,528.87 27.7K
17:39 30,527.25 30,527.25 30,524.61 30,524.61 191.9K
17:40 30,524.61 30,524.61 30,524.61 30,524.61 0.0K
17:41 30,492.97 30,494.58 30,492.97 30,494.58 125.7K
17:42 30,494.58 30,524.12 30,494.58 30,524.12 49.0K
17:43 30,524.12 30,524.12 30,522.50 30,522.50 159.5K
17:44 30,522.50 30,522.50 30,522.50 30,522.50 4,168.2K
17:45 30,524.12 30,524.12 30,510.95 30,511.66 446.4K
17:46 30,497.14 30,503.38 30,497.14 30,503.38 611.3K
17:47 30,503.38 30,503.38 30,496.93 30,496.93 76.2K
17:48 30,494.82 30,498.05 30,494.82 30,496.64 182.6K
17:49 30,453.77 30,453.77 30,452.16 30,453.77 244.5K
17:50 30,471.10 30,471.10 30,469.48 30,469.48 22.3K
17:51 30,471.10 30,474.32 30,471.10 30,474.32 20.8K
17:52 30,474.32 30,480.10 30,474.32 30,480.10 11.4K
17:53 30,473.54 30,474.03 30,473.54 30,474.03 8.4K
17:54 30,474.03 30,474.03 30,468.70 30,468.70 101.0K
17:55 30,477.26 30,482.10 30,477.26 30,480.69 1,845.9K
17:56 30,480.69 30,480.69 30,467.51 30,467.51 1,263.5K
17:57 30,467.51 30,467.51 30,461.06 30,464.28 319.7K
17:58 30,461.06 30,462.67 30,461.06 30,462.67 83.2K
17:59 30,462.67 30,462.67 30,459.44 30,460.85 107.4K
18:00 30,451.17 30,451.17 30,436.65 30,436.65 2,980.0K
18:01 30,436.65 30,438.26 30,436.65 30,438.26 118.0K
18:02 30,438.26 30,447.06 30,438.26 30,440.61 1,351.5K
18:03 30,440.61 30,455.13 30,440.61 30,455.13 62.3K
18:04 30,448.67 30,453.52 30,448.67 30,453.52 13.8K
18:05 30,453.52 30,453.52 30,447.74 30,447.74 31.5K
18:06 30,446.13 30,446.13 30,446.13 30,446.13 14.6K
18:07 30,443.32 30,443.32 30,443.32 30,443.32 7.4K
18:08 30,443.32 30,443.32 30,440.52 30,441.93 259.2K
18:09 30,441.93 30,446.77 30,441.93 30,443.54 39.3K
18:10 30,443.54 30,443.54 30,443.54 30,443.54 8.0K
18:11 30,440.32 30,443.54 30,440.32 30,440.32 159.3K
18:12 30,448.39 30,451.61 30,448.39 30,449.79 1,040.7K
18:13 30,448.39 30,448.39 30,448.39 30,448.39 0.7K
18:14 30,448.39 30,448.39 30,432.46 30,432.46 141.8K
18:15 30,432.46 30,432.46 30,429.23 30,429.23 320.3K
18:16 30,429.23 30,432.46 30,429.23 30,432.46 41.5K
18:17 30,432.46 30,442.14 30,430.84 30,442.14 567.8K
18:18 30,442.14 30,442.14 30,442.14 30,442.14 13.2K
18:19 30,438.91 30,444.95 30,438.91 30,444.95 1,255.3K
18:20 30,446.56 30,446.56 30,441.72 30,441.72 154.8K
18:21 30,441.72 30,463.74 30,441.72 30,463.74 421.8K
18:22 30,468.87 30,471.81 30,462.42 30,463.74 1,120.9K
18:23 30,467.26 30,487.65 30,467.26 30,486.95 18.3K
18:24 30,482.11 30,486.95 30,480.49 30,486.95 125.4K
18:25 30,486.95 30,486.95 30,481.82 30,481.82 218.4K
18:26 30,485.10 30,486.71 30,485.10 30,486.71 39.7K
18:27 30,486.71 30,486.71 30,485.10 30,486.71 83.2K
18:28 30,485.93 30,485.93 30,469.99 30,472.80 705.0K
18:29 30,476.03 30,476.03 30,458.71 30,458.71 239.7K
18:30 30,458.71 30,463.57 30,458.71 30,461.96 85.4K
18:31 30,460.55 30,461.96 30,450.53 30,450.53 63.6K
18:32 30,450.53 30,452.85 30,449.62 30,452.85 466.5K
18:33 30,443.16 30,445.97 30,437.91 30,437.91 719.5K
18:34 30,437.91 30,447.59 30,437.91 30,447.59 942.4K
18:35 30,447.59 30,456.59 30,447.59 30,454.98 1,777.4K
18:36 30,458.00 30,458.00 30,452.22 30,452.22 531.4K
18:37 30,485.15 30,485.15 30,485.15 30,485.15 286.4K
18:38 30,481.92 30,483.54 30,469.02 30,481.92 1,832.0K
18:39 30,481.92 30,481.92 30,456.00 30,457.61 2,640.0K
18:40 30,457.61 30,457.61 30,457.61 30,457.61 0.0K
18:51 30,473.95 30,473.95 30,473.95 30,473.95 6,272.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据