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 30,703.36 30,703.36 30,476.57 30,476.57 208.0K
09:51 30,483.03 30,492.71 30,477.79 30,479.40 248.4K
09:52 30,485.96 30,498.87 30,485.96 30,495.65 752.5K
09:53 30,489.19 30,505.46 30,489.19 30,505.46 1,747.3K
09:54 30,505.46 30,505.46 30,492.55 30,492.55 98.2K
09:55 30,491.85 30,491.85 30,490.24 30,491.85 121.3K
09:56 30,491.85 30,508.07 30,490.24 30,508.07 549.8K
09:57 30,508.28 30,553.78 30,508.28 30,550.55 989.0K
09:58 30,550.55 30,565.07 30,550.55 30,560.23 414.5K
09:59 30,560.23 30,560.23 30,468.10 30,473.87 2,326.6K
10:00 30,467.42 30,477.83 30,466.53 30,477.83 1,042.8K
10:01 30,449.74 30,449.74 30,391.94 30,391.94 294.6K
10:02 30,367.57 30,373.23 30,365.28 30,365.28 983.7K
10:03 30,355.95 30,357.35 30,353.43 30,353.43 2,787.6K
10:04 30,342.42 30,342.42 30,323.06 30,325.87 12,711.4K
10:05 30,350.24 30,350.24 30,332.23 30,350.24 1,859.4K
10:06 30,348.62 30,365.06 30,348.62 30,360.22 1,156.2K
10:07 30,371.63 30,371.63 30,339.29 30,339.29 875.4K
10:08 30,326.12 30,346.24 30,326.12 30,346.24 767.1K
10:09 30,346.24 30,347.85 30,339.78 30,347.85 924.1K
10:10 30,346.24 30,346.24 30,329.31 30,331.62 870.3K
10:11 30,330.92 30,346.35 30,329.31 30,346.35 438.6K
10:12 30,339.90 30,343.12 30,339.90 30,343.12 581.4K
10:13 30,338.28 30,344.74 30,338.28 30,344.74 287.9K
10:14 30,333.44 30,355.91 30,333.44 30,355.91 1,548.5K
10:15 30,355.70 30,392.01 30,355.70 30,392.01 1,010.3K
10:16 30,376.20 30,402.23 30,376.20 30,399.00 2,095.4K
10:17 30,400.61 30,400.61 30,382.87 30,382.87 941.1K
10:18 30,383.78 30,398.24 30,382.11 30,398.24 5,704.4K
10:19 30,404.20 30,427.86 30,404.20 30,427.86 2,094.2K
10:20 30,447.97 30,449.17 30,444.75 30,449.17 1,302.5K
10:21 30,465.53 30,465.53 30,455.35 30,455.35 1,479.6K
10:22 30,450.34 30,460.03 30,450.34 30,460.03 1,908.6K
10:23 30,460.03 30,473.15 30,460.03 30,468.31 2,009.6K
10:24 30,463.47 30,484.45 30,463.47 30,484.45 3,570.7K
10:25 30,482.83 30,482.83 30,477.99 30,482.83 1,081.0K
10:26 30,484.45 30,496.42 30,468.99 30,496.42 6,082.9K
10:27 30,489.29 30,495.53 30,485.85 30,495.53 2,173.3K
10:28 30,497.15 30,537.49 30,493.92 30,537.49 12,933.3K
10:29 30,531.03 30,535.87 30,531.03 30,535.87 2,042.9K
10:30 30,560.98 30,569.05 30,559.36 30,569.05 3,690.2K
10:31 30,565.82 30,585.34 30,564.21 30,583.73 2,060.8K
10:32 30,587.70 30,595.56 30,587.70 30,595.56 2,518.0K
10:33 30,597.17 30,602.01 30,597.17 30,602.01 4,585.0K
10:34 30,603.62 30,603.62 30,591.51 30,591.51 3,261.3K
10:35 30,585.05 30,596.35 30,585.05 30,596.35 5,917.6K
10:36 30,597.96 30,597.96 30,596.35 30,597.96 597.5K
10:37 30,593.56 30,598.40 30,593.56 30,595.17 1,841.8K
10:38 30,604.85 30,604.85 30,601.63 30,601.63 2,105.2K
10:39 30,601.63 30,601.63 30,595.59 30,598.81 1,252.6K
10:40 30,598.81 30,602.74 30,598.81 30,602.74 1,491.7K
10:41 30,604.36 30,604.36 30,597.69 30,600.91 4,853.2K
10:42 30,605.75 30,613.14 30,605.75 30,609.42 3,333.3K
10:43 30,604.58 30,612.65 30,604.58 30,612.65 1,537.6K
10:44 30,607.80 30,613.64 30,607.80 30,613.64 1,911.0K
10:45 30,615.25 30,647.23 30,615.25 30,647.23 18,418.8K
10:46 30,645.62 30,645.62 30,629.20 30,637.68 5,093.2K
10:47 30,634.45 30,639.29 30,631.22 30,634.45 2,467.9K
10:48 30,637.68 30,637.68 30,623.98 30,623.98 6,116.8K
10:49 30,627.21 30,655.23 30,627.21 30,655.23 2,413.4K
10:50 30,651.30 30,651.30 30,644.85 30,648.07 2,777.5K
10:51 30,643.23 30,643.23 30,636.78 30,640.01 6,921.4K
10:52 30,638.39 30,638.39 30,638.39 30,638.39 4,107.6K
10:53 30,632.62 30,649.64 30,622.39 30,649.64 4,589.8K
10:54 30,648.03 30,659.33 30,648.03 30,659.33 1,959.2K
10:55 30,666.98 30,666.98 30,642.57 30,642.57 3,450.7K
10:56 30,649.03 30,657.46 30,647.41 30,657.46 3,741.9K
10:57 30,664.07 30,664.07 30,659.23 30,660.84 794.4K
10:58 30,660.84 30,673.97 30,660.84 30,673.97 614.5K
10:59 30,675.58 30,691.72 30,675.58 30,691.72 7,658.3K
11:00 30,693.33 30,696.56 30,683.65 30,683.65 6,255.0K
11:01 30,679.92 30,684.59 30,669.99 30,684.59 6,279.3K
11:02 30,682.98 30,682.98 30,667.26 30,667.26 749.7K
11:03 30,676.94 30,676.94 30,668.46 30,668.46 998.8K
11:04 30,676.82 30,696.18 30,676.82 30,681.66 3,067.3K
11:05 30,676.82 30,681.66 30,676.82 30,681.66 985.7K
11:06 30,683.27 30,686.50 30,683.27 30,684.89 2,851.3K
11:07 30,683.27 30,689.73 30,683.27 30,684.89 530.2K
11:08 30,684.89 30,689.73 30,684.89 30,684.89 571.8K
11:09 30,689.73 30,694.57 30,688.12 30,693.40 712.3K
11:10 30,686.95 30,694.81 30,682.23 30,682.23 3,689.6K
11:11 30,683.84 30,695.72 30,683.84 30,695.72 4,921.9K
11:12 30,695.72 30,695.72 30,689.26 30,689.26 1,565.4K
11:13 30,676.35 30,676.35 30,669.90 30,671.51 3,104.3K
11:14 30,673.83 30,678.67 30,670.60 30,670.60 1,938.5K
11:15 30,673.83 30,678.67 30,672.22 30,673.83 1,669.4K
11:16 30,678.67 30,680.28 30,675.44 30,680.28 2,897.5K
11:17 30,657.37 30,657.37 30,655.75 30,655.75 2,702.8K
11:18 30,655.75 30,666.03 30,655.75 30,666.03 1,401.8K
11:19 30,666.03 30,683.10 30,666.03 30,675.03 4,305.3K
11:20 30,678.26 30,678.26 30,664.98 30,671.10 4,447.1K
11:21 30,671.10 30,671.10 30,669.48 30,671.10 1,077.8K
11:22 30,671.10 30,679.27 30,671.10 30,679.27 1,551.4K
11:23 30,685.84 30,691.86 30,684.22 30,690.24 2,216.4K
11:24 30,692.00 30,692.00 30,690.39 30,690.39 998.5K
11:25 30,696.84 30,696.84 30,690.39 30,693.62 2,135.0K
11:26 30,696.43 30,705.43 30,689.04 30,689.04 1,672.8K
11:27 30,689.04 30,692.27 30,689.04 30,692.27 656.9K
11:28 30,692.27 30,726.65 30,692.27 30,725.95 2,046.9K
11:29 30,725.95 30,725.95 30,725.95 30,725.95 664.9K
11:30 30,722.72 30,738.43 30,722.72 30,738.43 675.8K
11:31 30,740.05 30,740.05 30,736.82 30,736.82 1,278.6K
11:32 30,738.43 30,748.20 30,738.43 30,748.20 951.8K
11:33 30,744.97 30,744.97 30,733.67 30,736.90 6,116.2K
11:34 30,738.52 30,740.13 30,735.29 30,740.13 2,088.8K
11:35 30,738.52 30,738.52 30,735.29 30,735.29 1,411.6K
11:36 30,735.29 30,735.29 30,728.83 30,735.29 3,604.1K
11:37 30,732.06 30,735.29 30,732.06 30,732.06 2,212.9K
11:38 30,728.55 30,742.68 30,728.55 30,739.45 2,052.5K
11:39 30,745.22 30,748.45 30,742.00 30,742.00 875.4K
11:40 30,746.84 30,746.84 30,699.28 30,699.28 11,172.3K
11:41 30,685.19 30,685.19 30,673.53 30,680.91 1,025.6K
11:42 30,688.77 30,690.39 30,685.55 30,687.27 1,602.1K
11:43 30,690.08 30,696.54 30,690.08 30,691.70 627.7K
11:44 30,696.54 30,696.54 30,691.70 30,696.54 1,383.3K
11:45 30,690.08 30,693.31 30,690.08 30,690.08 8,746.8K
11:46 30,707.83 30,707.83 30,698.15 30,699.76 2,040.2K
11:47 30,701.38 30,701.38 30,691.70 30,691.70 841.1K
11:48 30,694.92 30,696.54 30,693.31 30,693.31 1,496.7K
11:49 30,693.31 30,714.45 30,693.31 30,714.45 1,014.0K
11:50 30,717.68 30,751.15 30,717.68 30,751.15 9,864.3K
11:51 30,752.76 30,762.69 30,752.76 30,757.85 2,761.8K
11:52 30,752.90 30,758.45 30,752.90 30,758.45 2,221.4K
11:53 30,756.83 30,756.83 30,751.99 30,751.99 3,684.6K
11:54 30,756.83 30,756.83 30,751.99 30,751.99 450.7K
11:55 30,756.83 30,756.83 30,755.22 30,755.22 458.6K
11:56 30,755.22 30,755.22 30,751.99 30,751.99 2,882.5K
11:57 30,747.15 30,751.99 30,747.15 30,748.77 736.3K
11:58 30,753.61 30,760.17 30,753.61 30,758.56 931.3K
11:59 30,760.17 30,761.78 30,755.33 30,755.33 1,394.4K
12:00 30,755.33 30,755.33 30,742.42 30,745.65 4,985.4K
12:01 30,744.04 30,747.26 30,744.04 30,745.65 485.8K
12:02 30,745.65 30,745.65 30,744.04 30,745.65 300.0K
12:03 30,745.65 30,747.26 30,737.79 30,737.79 4,832.8K
12:04 30,737.79 30,761.35 30,737.79 30,761.35 828.9K
12:05 30,755.31 30,760.16 30,755.31 30,758.54 529.9K
12:06 30,756.93 30,756.98 30,755.31 30,756.98 518.6K
12:07 30,761.82 30,776.35 30,761.82 30,776.35 4,637.9K
12:08 30,776.49 30,776.49 30,770.04 30,771.65 910.2K
12:09 30,771.65 30,779.72 30,771.65 30,779.72 2,204.2K
12:10 30,773.27 30,774.88 30,767.20 30,767.20 2,690.9K
12:11 30,767.20 30,770.43 30,759.83 30,759.83 626.4K
12:12 30,763.06 30,763.06 30,756.61 30,758.22 2,944.6K
12:13 30,756.61 30,763.97 30,756.61 30,763.97 707.3K
12:14 30,755.90 30,765.58 30,755.90 30,765.58 937.2K
12:15 30,760.74 30,770.43 30,760.74 30,762.36 901.4K
12:16 30,765.58 30,771.83 30,765.58 30,770.22 629.7K
12:17 30,771.83 30,771.83 30,768.60 30,768.60 886.5K
12:18 30,770.22 30,779.90 30,770.22 30,779.90 5,629.9K
12:19 30,778.29 30,778.29 30,768.60 30,768.60 4,148.2K
12:20 30,766.99 30,773.45 30,764.64 30,764.64 1,231.8K
12:21 30,766.26 30,771.10 30,764.64 30,771.10 3,326.6K
12:22 30,775.26 30,780.10 30,775.26 30,779.42 869.9K
12:23 30,779.42 30,784.26 30,779.42 30,784.26 1,646.4K
12:24 30,782.65 30,793.26 30,782.65 30,793.26 558.5K
12:25 30,780.35 30,787.51 30,780.35 30,787.22 1,481.7K
12:26 30,787.22 30,790.45 30,780.77 30,785.61 1,822.8K
12:27 30,787.22 30,787.22 30,773.43 30,773.43 1,485.3K
12:28 30,773.43 30,778.27 30,773.43 30,773.43 988.1K
12:29 30,772.73 30,772.73 30,771.12 30,771.12 1,186.3K
12:30 30,771.12 30,777.57 30,771.12 30,777.57 728.4K
12:31 30,779.19 30,779.19 30,777.57 30,778.27 593.7K
12:32 30,776.50 30,784.67 30,774.88 30,784.67 4,379.4K
12:33 30,789.52 30,789.52 30,783.06 30,783.06 2,697.8K
12:34 30,784.67 30,786.29 30,783.06 30,783.06 515.7K
12:35 30,783.06 30,783.06 30,781.45 30,781.45 1,122.5K
12:36 30,781.45 30,781.45 30,776.61 30,776.61 85.8K
12:37 30,776.61 30,779.83 30,776.61 30,776.61 423.5K
12:38 30,776.61 30,778.22 30,774.99 30,774.99 929.1K
12:39 30,774.99 30,779.83 30,774.99 30,779.83 100.0K
12:40 30,778.22 30,778.22 30,771.77 30,771.77 486.6K
12:41 30,770.15 30,773.09 30,767.55 30,767.55 603.0K
12:42 30,771.97 30,780.04 30,771.97 30,776.81 1,256.3K
12:43 30,775.20 30,776.81 30,775.20 30,775.20 107.8K
12:44 30,778.43 30,786.50 30,776.81 30,786.50 1,179.7K
12:45 30,786.50 30,786.50 30,784.67 30,784.67 2,752.5K
12:46 30,779.83 30,779.83 30,771.77 30,775.87 2,347.9K
12:47 30,772.65 30,772.65 30,759.74 30,759.74 3,170.0K
12:48 30,758.12 30,765.51 30,758.12 30,760.67 521.5K
12:49 30,760.67 30,760.67 30,750.00 30,750.00 1,222.8K
12:50 30,754.22 30,766.42 30,754.22 30,764.81 890.1K
12:51 30,771.26 30,775.19 30,771.26 30,775.19 1,236.6K
12:52 30,774.31 30,775.93 30,774.31 30,775.93 730.7K
12:53 30,775.93 30,785.61 30,775.93 30,785.61 1,336.8K
12:54 30,783.99 30,787.22 30,783.99 30,787.22 536.1K
12:55 30,783.99 30,788.84 30,783.99 30,785.61 1,015.2K
12:56 30,785.61 30,787.22 30,774.31 30,774.31 1,993.5K
12:57 30,772.70 30,772.70 30,763.93 30,763.93 1,114.3K
12:58 30,762.32 30,770.38 30,762.32 30,770.38 406.7K
12:59 30,770.38 30,770.38 30,767.05 30,768.66 143.6K
13:00 30,767.05 30,771.89 30,767.05 30,771.89 392.7K
13:01 30,771.89 30,775.82 30,771.89 30,774.20 258.4K
13:02 30,766.14 30,772.59 30,766.14 30,768.66 773.9K
13:03 30,765.43 30,767.75 30,765.43 30,766.14 293.5K
13:04 30,766.14 30,766.14 30,762.91 30,764.52 173.3K
13:05 30,762.91 30,770.98 30,762.91 30,764.52 164.2K
13:06 30,763.82 30,763.82 30,754.73 30,754.73 682.8K
13:07 30,748.96 30,750.57 30,747.34 30,747.34 323.3K
13:08 30,742.50 30,742.50 30,736.73 30,741.87 1,558.7K
13:09 30,741.87 30,746.03 30,740.25 30,746.03 252.5K
13:10 30,750.87 30,770.39 30,750.87 30,770.39 953.3K
13:11 30,763.94 30,765.55 30,763.94 30,765.55 157.1K
13:12 30,763.94 30,763.94 30,756.49 30,756.49 110.1K
13:13 30,757.19 30,764.61 30,757.19 30,764.61 101.3K
13:14 30,764.61 30,764.61 30,758.15 30,758.15 364.0K
13:15 30,764.61 30,764.61 30,758.15 30,758.15 249.8K
13:16 30,758.15 30,764.61 30,758.15 30,764.61 157.0K
13:17 30,764.61 30,764.61 30,761.38 30,762.08 140.1K
13:18 30,763.70 30,765.31 30,757.24 30,757.24 706.4K
13:19 30,760.47 30,760.53 30,757.24 30,760.53 252.7K
13:20 30,763.75 30,768.59 30,763.75 30,768.59 279.6K
13:21 30,768.65 30,768.65 30,765.42 30,765.42 374.0K
13:22 30,765.42 30,765.42 30,762.40 30,762.40 2,033.9K
13:23 30,746.00 30,751.05 30,746.00 30,751.05 5,317.8K
13:24 30,752.67 30,752.67 30,749.23 30,749.23 172.4K
13:25 30,750.84 30,755.74 30,750.84 30,755.74 169.0K
13:26 30,755.74 30,755.74 30,749.97 30,749.97 143.4K
13:27 30,749.97 30,749.97 30,749.97 30,749.97 177.5K
13:28 30,749.97 30,749.97 30,749.97 30,749.97 406.5K
13:29 30,749.97 30,749.97 30,749.97 30,749.97 129.0K
13:30 30,749.97 30,749.97 30,746.74 30,746.74 142.6K
13:31 30,746.74 30,746.74 30,745.12 30,745.12 189.1K
13:32 30,748.35 30,749.97 30,746.74 30,749.97 327.2K
13:33 30,746.74 30,746.74 30,737.06 30,737.06 1,061.5K
13:34 30,735.44 30,738.67 30,735.44 30,737.06 3,924.9K
13:35 30,737.06 30,737.06 30,735.44 30,735.44 3,779.4K
13:36 30,717.69 30,720.92 30,717.69 30,720.92 5,279.6K
13:37 30,732.22 30,732.22 30,720.92 30,725.76 1,443.9K
13:38 30,730.60 30,730.60 30,727.38 30,727.38 854.0K
13:39 30,727.38 30,729.48 30,727.38 30,729.48 82.1K
13:40 30,731.10 30,739.17 30,731.10 30,739.17 3,411.2K
13:41 30,748.85 30,748.85 30,740.78 30,740.78 285.0K
13:42 30,742.39 30,752.78 30,742.39 30,752.78 494.4K
13:43 30,751.16 30,759.53 30,751.16 30,759.53 1,509.3K
13:44 30,764.37 30,764.37 30,759.03 30,759.03 112.2K
13:45 30,755.80 30,755.80 30,755.80 30,755.80 513.5K
13:46 30,755.80 30,759.03 30,752.58 30,752.58 948.8K
13:47 30,752.58 30,754.69 30,752.58 30,754.69 243.6K
13:48 30,754.69 30,760.02 30,754.69 30,760.02 552.1K
13:49 30,760.02 30,760.02 30,756.80 30,756.80 191.8K
13:50 30,753.57 30,753.57 30,745.45 30,745.45 342.8K
13:51 30,747.06 30,747.06 30,743.83 30,745.45 220.8K
13:52 30,745.45 30,745.45 30,743.83 30,745.45 520.0K
13:53 30,745.45 30,745.45 30,740.61 30,740.61 268.1K
13:54 30,740.61 30,740.61 30,735.77 30,735.77 92.6K
13:55 30,737.38 30,737.38 30,730.93 30,730.93 401.7K
13:56 30,729.31 30,729.31 30,729.31 30,729.31 235.5K
13:57 30,729.31 30,729.31 30,727.70 30,727.70 592.9K
13:58 30,729.31 30,732.54 30,725.49 30,725.49 3,372.6K
13:59 30,725.49 30,725.49 30,723.88 30,723.88 92.5K
14:00 30,723.88 30,723.88 30,716.49 30,716.49 299.6K
14:01 30,716.49 30,717.40 30,715.79 30,717.40 222.5K
14:02 30,715.79 30,719.02 30,715.79 30,717.40 803.9K
14:03 30,715.79 30,719.02 30,712.48 30,712.48 124.8K
14:04 30,709.46 30,711.28 30,709.46 30,709.67 1,083.8K
14:05 30,709.67 30,709.67 30,704.83 30,709.67 512.1K
14:06 30,704.83 30,709.67 30,704.83 30,709.67 1,102.8K
14:07 30,708.05 30,708.05 30,708.05 30,708.05 177.8K
14:08 30,708.05 30,708.05 30,706.44 30,706.44 184.9K
14:09 30,706.44 30,710.66 30,706.44 30,710.66 116.4K
14:10 30,709.05 30,713.89 30,709.05 30,710.66 320.1K
14:11 30,713.89 30,713.89 30,713.89 30,713.89 350.5K
14:12 30,717.11 30,717.11 30,710.66 30,710.66 746.9K
14:13 30,710.66 30,716.43 30,709.05 30,716.43 257.6K
14:14 30,716.43 30,722.89 30,716.43 30,719.66 434.0K
14:15 30,718.05 30,718.05 30,718.05 30,718.05 120.9K
14:16 30,716.43 30,720.16 30,716.43 30,720.16 733.5K
14:17 30,721.77 30,726.61 30,721.77 30,726.61 298.9K
14:18 30,726.61 30,729.84 30,726.61 30,729.84 284.7K
14:19 30,733.06 30,736.29 30,733.06 30,736.29 626.6K
14:20 30,741.13 30,742.75 30,741.13 30,741.13 3,543.0K
14:21 30,741.13 30,741.13 30,739.52 30,739.52 378.5K
14:22 30,739.52 30,739.52 30,736.00 30,736.00 1,354.9K
14:23 30,727.94 30,728.64 30,722.45 30,722.45 123.0K
14:24 30,725.68 30,726.38 30,710.87 30,710.87 3,747.9K
14:25 30,709.25 30,709.25 30,690.02 30,690.02 109.0K
14:26 30,690.02 30,711.16 30,690.02 30,705.39 254.3K
14:27 30,709.79 30,714.63 30,709.79 30,709.79 232.6K
14:28 30,709.79 30,726.86 30,709.79 30,726.86 1,232.0K
14:29 30,722.72 30,730.11 30,722.72 30,729.41 261.0K
14:30 30,731.02 30,737.48 30,731.02 30,737.48 441.9K
14:31 30,737.48 30,737.48 30,729.11 30,729.11 137.6K
14:32 30,726.59 30,733.04 30,726.59 30,733.04 398.0K
14:33 30,724.97 30,724.97 30,724.97 30,724.97 469.7K
14:34 30,726.59 30,734.66 30,724.97 30,733.04 1,331.5K
14:35 30,734.66 30,738.18 30,734.66 30,738.18 220.9K
14:36 30,738.18 30,739.79 30,738.18 30,739.09 125.2K
14:37 30,739.09 30,740.70 30,739.09 30,740.70 948.9K
14:38 30,745.54 30,746.45 30,744.84 30,744.84 226.9K
14:39 30,744.84 30,747.86 30,744.84 30,746.25 891.8K
14:40 30,749.47 30,765.36 30,720.20 30,765.36 5,143.1K
14:41 30,764.60 30,770.75 30,764.60 30,769.63 289.0K
14:42 30,766.32 30,770.04 30,766.32 30,768.43 200.3K
14:43 30,766.82 30,768.58 30,751.03 30,751.03 226.3K
14:44 30,752.64 30,752.64 30,751.03 30,751.03 109.9K
14:45 30,751.03 30,751.03 30,744.57 30,744.57 676.9K
14:46 30,746.19 30,765.50 30,746.19 30,765.50 1,756.4K
14:47 30,777.97 30,777.97 30,768.29 30,768.29 5,805.1K
14:48 30,771.52 30,776.36 30,771.52 30,776.36 306.5K
14:49 30,777.97 30,777.97 30,773.13 30,776.36 406.4K
14:50 30,776.36 30,776.36 30,769.90 30,769.90 245.6K
14:51 30,769.90 30,774.74 30,769.90 30,771.52 139.9K
14:52 30,768.29 30,771.52 30,766.68 30,771.52 2,095.4K
14:53 30,773.13 30,776.36 30,768.29 30,768.29 753.3K
14:54 30,773.13 30,773.13 30,766.39 30,770.61 457.6K
14:55 30,767.38 30,775.45 30,767.38 30,773.83 163.9K
14:56 30,772.22 30,772.22 30,768.99 30,770.61 178.1K
14:57 30,774.54 30,776.15 30,774.54 30,776.15 324.9K
14:58 30,780.99 30,787.03 30,776.15 30,787.03 1,011.4K
14:59 30,782.19 30,784.71 30,778.26 30,778.26 144.1K
15:00 30,778.26 30,784.92 30,778.26 30,780.08 222.1K
15:01 30,778.47 30,780.08 30,778.47 30,780.08 128.3K
15:02 30,773.63 30,778.47 30,773.63 30,776.85 627.4K
15:03 30,773.63 30,781.28 30,773.63 30,779.67 210.8K
15:04 30,776.44 30,776.44 30,771.60 30,771.60 575.1K
15:05 30,773.21 30,776.44 30,771.60 30,776.44 655.7K
15:06 30,776.44 30,777.35 30,776.44 30,777.35 229.5K
15:07 30,783.80 30,785.42 30,780.58 30,785.42 292.4K
15:08 30,791.66 30,791.66 30,782.69 30,784.30 727.5K
15:09 30,781.07 30,781.07 30,774.62 30,774.62 477.5K
15:10 30,774.62 30,787.53 30,774.62 30,787.53 6,479.0K
15:11 30,791.66 30,791.66 30,790.05 30,791.66 2,007.2K
15:12 30,790.05 30,790.05 30,786.82 30,786.82 1,248.9K
15:13 30,786.82 30,790.05 30,786.82 30,790.05 142.7K
15:14 30,786.82 30,788.44 30,786.82 30,786.82 107.8K
15:15 30,786.12 30,786.12 30,784.51 30,784.51 1,123.8K
15:16 30,782.89 30,782.89 30,780.58 30,780.58 108.2K
15:17 30,780.08 30,780.08 30,770.94 30,779.09 1,264.6K
15:18 30,780.70 30,782.32 30,776.98 30,776.98 303.1K
15:19 30,776.98 30,776.98 30,773.75 30,775.37 278.2K
15:20 30,773.75 30,775.37 30,770.53 30,772.14 99.8K
15:21 30,768.62 30,768.62 30,768.62 30,768.62 162.0K
15:22 30,768.62 30,768.62 30,767.01 30,768.62 106.9K
15:23 30,770.24 30,777.89 30,770.24 30,771.44 437.3K
15:24 30,771.44 30,771.44 30,769.82 30,771.23 240.5K
15:25 30,771.23 30,771.23 30,771.23 30,771.23 187.3K
15:26 30,771.23 30,771.23 30,761.55 30,761.55 350.9K
15:27 30,756.71 30,759.93 30,747.03 30,747.03 2,932.7K
15:28 30,752.15 30,753.77 30,752.15 30,752.15 164.9K
15:29 30,752.15 30,760.22 30,752.15 30,755.38 1,366.7K
15:30 30,758.11 30,758.11 30,754.89 30,756.79 152.7K
15:31 30,761.63 30,771.10 30,761.63 30,771.10 197.4K
15:32 30,771.10 30,785.54 30,771.10 30,785.54 2,193.5K
15:33 30,789.76 30,801.35 30,789.76 30,799.73 1,065.5K
15:34 30,790.05 30,790.05 30,780.37 30,780.37 908.8K
15:35 30,778.50 30,778.50 30,773.66 30,773.66 1,180.4K
15:36 30,775.27 30,775.27 30,770.43 30,770.43 121.2K
15:37 30,767.21 30,767.21 30,765.59 30,767.21 377.8K
15:38 30,767.91 30,775.98 30,767.91 30,769.52 257.9K
15:39 30,775.98 30,780.82 30,767.91 30,769.52 420.6K
15:40 30,772.75 30,772.75 30,767.91 30,769.52 270.9K
15:41 30,771.99 30,771.99 30,767.15 30,767.15 1,320.2K
15:42 30,767.15 30,768.77 30,765.54 30,767.15 272.9K
15:43 30,765.54 30,765.54 30,754.24 30,754.24 1,132.8K
15:44 30,754.24 30,754.24 30,752.63 30,752.63 207.3K
15:45 30,760.02 30,764.86 30,758.40 30,764.86 283.8K
15:46 30,769.70 30,774.54 30,769.70 30,771.31 2,517.0K
15:47 30,772.93 30,777.77 30,772.93 30,776.15 1,654.5K
15:48 30,777.77 30,777.77 30,776.15 30,776.15 149.6K
15:49 30,776.15 30,776.15 30,771.31 30,771.31 185.4K
15:50 30,772.93 30,775.47 30,772.93 30,774.77 318.8K
15:51 30,778.00 30,778.00 30,758.76 30,758.76 1,135.7K
15:52 30,760.38 30,760.38 30,758.06 30,758.06 144.4K
15:53 30,749.83 30,749.83 30,746.81 30,746.81 2,438.1K
15:54 30,746.81 30,748.42 30,746.81 30,746.81 264.1K
15:55 30,746.81 30,749.62 30,740.35 30,749.62 2,460.2K
15:56 30,749.62 30,749.62 30,748.01 30,748.01 163.9K
15:57 30,762.58 30,768.33 30,762.58 30,768.33 2,708.6K
15:58 30,768.33 30,771.56 30,766.72 30,766.72 92.7K
15:59 30,773.17 30,773.17 30,769.74 30,769.74 1,128.8K
16:00 30,771.35 30,771.35 30,761.67 30,761.67 769.9K
16:01 30,752.53 30,767.05 30,752.53 30,767.05 413.5K
16:02 30,765.44 30,778.35 30,765.44 30,778.35 1,806.3K
16:03 30,778.35 30,778.35 30,778.35 30,778.35 164.3K
16:04 30,776.74 30,800.14 30,776.74 30,800.14 1,523.9K
16:05 30,801.12 30,801.12 30,786.34 30,786.34 745.8K
16:06 30,781.50 30,783.90 30,778.27 30,783.90 150.6K
16:07 30,783.90 30,783.90 30,777.44 30,777.44 299.6K
16:08 30,777.44 30,789.90 30,777.44 30,789.90 853.6K
16:09 30,789.90 30,797.97 30,789.90 30,793.13 571.0K
16:10 30,791.51 30,796.36 30,791.51 30,796.36 1,298.7K
16:11 30,794.74 30,799.58 30,794.74 30,799.58 314.1K
16:12 30,801.20 30,802.81 30,801.20 30,802.81 250.0K
16:13 30,801.20 30,802.81 30,799.58 30,799.58 178.6K
16:14 30,794.74 30,794.74 30,793.13 30,793.13 1,299.2K
16:15 30,794.74 30,803.80 30,794.74 30,803.80 437.0K
16:16 30,803.80 30,803.80 30,802.18 30,802.18 561.8K
16:17 30,802.18 30,802.18 30,802.18 30,802.18 1,126.4K
16:18 30,802.18 30,808.75 30,802.18 30,808.75 261.9K
16:19 30,808.75 30,808.75 30,792.36 30,793.97 315.1K
16:20 30,793.97 30,799.52 30,790.26 30,790.26 140.1K
16:21 30,791.88 30,791.88 30,785.42 30,785.42 264.2K
16:22 30,796.04 30,796.04 30,791.20 30,792.81 353.5K
16:23 30,792.81 30,796.04 30,792.81 30,796.04 407.0K
16:24 30,796.04 30,796.04 30,792.40 30,792.40 591.1K
16:25 30,790.78 30,790.78 30,787.56 30,787.56 164.1K
16:26 30,790.78 30,791.69 30,767.92 30,767.92 175.8K
16:27 30,767.92 30,772.76 30,766.30 30,772.76 214.3K
16:28 30,775.98 30,775.98 30,769.53 30,769.53 385.3K
16:29 30,769.53 30,774.37 30,769.53 30,772.76 228.3K
16:30 30,778.53 30,778.53 30,772.08 30,772.08 303.2K
16:31 30,772.08 30,772.08 30,770.46 30,772.08 172.6K
16:32 30,770.46 30,773.69 30,767.24 30,767.24 1,062.3K
16:33 30,767.24 30,772.08 30,767.24 30,772.08 116.7K
16:34 30,773.69 30,773.69 30,765.62 30,765.62 206.7K
16:35 30,765.62 30,765.62 30,761.90 30,761.90 878.6K
16:36 30,763.51 30,763.51 30,763.51 30,763.51 819.8K
16:37 30,763.51 30,763.51 30,763.51 30,763.51 206.7K
16:38 30,761.90 30,766.80 30,761.90 30,766.80 108.1K
16:39 30,766.80 30,766.80 30,765.18 30,765.18 178.2K
16:40 30,776.34 30,776.34 30,773.11 30,774.72 242.5K
16:41 30,773.11 30,777.95 30,773.11 30,774.72 969.6K
16:42 30,776.34 30,777.95 30,776.34 30,776.34 106.9K
16:43 30,776.34 30,777.95 30,775.63 30,775.63 122.5K
16:44 30,774.02 30,775.84 30,772.61 30,772.61 206.2K
16:45 30,772.61 30,774.23 30,772.61 30,774.23 185.3K
16:46 30,774.23 30,774.23 30,771.00 30,772.61 242.3K
16:47 30,772.61 30,774.23 30,772.61 30,774.23 413.4K
16:48 30,774.23 30,774.23 30,772.61 30,772.61 121.2K
16:49 30,771.00 30,771.00 30,771.00 30,771.00 235.2K
16:50 30,771.00 30,771.00 30,771.00 30,771.00 178.2K
16:51 30,771.00 30,773.11 30,771.00 30,773.11 104.3K
16:52 30,773.11 30,776.34 30,773.11 30,776.34 731.0K
16:53 30,774.72 30,776.34 30,774.72 30,775.43 643.4K
16:54 30,775.43 30,792.01 30,775.43 30,790.40 436.1K
16:55 30,792.71 30,796.64 30,792.71 30,793.42 119.9K
16:56 30,795.03 30,795.03 30,793.42 30,793.42 164.6K
16:57 30,793.42 30,796.64 30,793.42 30,793.42 106.9K
16:58 30,793.42 30,793.42 30,790.19 30,790.19 263.7K
16:59 30,790.19 30,792.54 30,790.19 30,791.63 502.4K
17:00 30,797.40 30,799.01 30,797.40 30,797.40 314.3K
17:01 30,797.40 30,797.40 30,795.79 30,797.40 655.6K
17:02 30,795.79 30,797.40 30,795.79 30,795.79 413.4K
17:03 30,795.79 30,797.40 30,795.79 30,795.99 212.5K
17:04 30,794.38 30,794.38 30,794.38 30,794.38 329.3K
17:05 30,794.38 30,799.22 30,794.38 30,799.22 600.2K
17:06 30,795.99 30,797.76 30,795.99 30,796.14 468.3K
17:07 30,797.76 30,801.69 30,796.14 30,801.69 193.9K
17:08 30,796.85 30,798.46 30,796.85 30,798.46 114.0K
17:09 30,800.07 30,800.07 30,798.46 30,798.46 114.0K
17:10 30,798.46 30,798.46 30,798.46 30,798.46 342.1K
17:11 30,801.69 30,801.69 30,784.31 30,784.31 572.0K
17:12 30,784.31 30,787.53 30,784.31 30,787.53 270.9K
17:13 30,787.53 30,792.37 30,787.53 30,787.53 213.9K
17:14 30,787.53 30,794.24 30,787.53 30,794.24 478.3K
17:15 30,794.24 30,795.85 30,794.24 30,795.85 99.8K
17:16 30,795.85 30,795.85 30,794.24 30,794.24 149.7K
17:17 30,794.24 30,794.24 30,790.73 30,790.73 716.6K
17:18 30,790.73 30,790.73 30,762.84 30,762.84 5,844.6K
17:19 30,761.44 30,762.14 30,761.44 30,761.44 313.9K
17:20 30,763.05 30,763.05 30,757.51 30,757.51 169.3K
17:21 30,755.89 30,758.00 30,755.89 30,758.00 844.3K
17:22 30,755.89 30,760.73 30,755.89 30,755.89 676.7K
17:23 30,751.49 30,756.33 30,751.49 30,754.72 1,986.8K
17:24 30,754.72 30,758.44 30,751.05 30,751.05 131.0K
17:25 30,749.44 30,749.44 30,747.82 30,747.82 234.8K
17:26 30,746.21 30,746.21 30,736.24 30,736.24 4,272.3K
17:27 30,731.40 30,731.40 30,723.07 30,723.07 3,681.8K
17:28 30,723.07 30,723.07 30,723.07 30,723.07 140.0K
17:29 30,721.45 30,721.45 30,706.93 30,713.38 7,586.1K
17:30 30,716.61 30,716.61 30,713.38 30,714.09 377.9K
17:31 30,714.09 30,716.90 30,714.09 30,716.90 163.1K
17:32 30,710.88 30,710.88 30,703.44 30,705.05 320.4K
17:33 30,710.68 30,710.68 30,710.68 30,710.68 131.0K
17:34 30,715.52 30,726.81 30,715.52 30,720.36 2,080.6K
17:35 30,718.74 30,719.65 30,709.72 30,710.13 1,153.9K
17:36 30,703.68 30,707.90 30,703.68 30,706.28 100.7K
17:37 30,703.97 30,710.59 30,703.97 30,710.59 117.7K
17:38 30,710.59 30,720.52 30,710.59 30,720.52 178.2K
17:39 30,720.52 30,720.52 30,717.29 30,717.29 638.6K
17:40 30,717.29 30,717.29 30,714.07 30,714.07 659.8K
17:41 30,712.45 30,725.36 30,712.45 30,725.36 979.9K
17:42 30,729.79 30,734.63 30,728.17 30,734.63 891.3K
17:43 30,734.63 30,747.84 30,734.63 30,745.32 135.5K
17:44 30,750.16 30,762.64 30,742.09 30,762.64 208.7K
17:45 30,762.64 30,765.87 30,762.64 30,765.87 127.9K
17:46 30,765.87 30,770.71 30,765.87 30,770.71 194.3K
17:47 30,767.48 30,773.93 30,767.48 30,767.48 656.5K
17:48 30,765.87 30,769.09 30,765.87 30,767.48 831.3K
17:49 30,762.64 30,764.25 30,762.64 30,762.64 99.4K
17:50 30,764.25 30,769.09 30,764.25 30,765.87 383.7K
17:51 30,767.48 30,773.93 30,767.48 30,773.93 177.7K
17:52 30,767.23 30,771.24 30,766.40 30,771.24 721.1K
17:53 30,771.24 30,771.24 30,764.78 30,766.40 1,023.9K
17:54 30,766.40 30,780.92 30,766.40 30,780.92 1,528.9K
17:55 30,782.53 30,782.53 30,780.92 30,780.92 235.5K
17:56 30,780.92 30,782.53 30,774.46 30,774.46 719.5K
17:57 30,774.46 30,774.46 30,772.85 30,774.46 249.0K
17:58 30,774.46 30,774.46 30,771.24 30,771.24 222.4K
17:59 30,766.40 30,771.24 30,766.40 30,771.24 840.0K
18:00 30,769.62 30,771.24 30,769.62 30,769.62 270.2K
18:01 30,769.62 30,779.30 30,769.62 30,776.08 241.9K
18:02 30,776.08 30,776.08 30,773.55 30,773.55 90.6K
18:03 30,773.55 30,773.55 30,763.67 30,763.67 294.3K
18:04 30,763.67 30,785.03 30,762.06 30,785.03 175.1K
18:05 30,784.33 30,810.96 30,784.33 30,810.96 1,815.2K
18:06 30,815.09 30,828.22 30,815.09 30,828.22 2,062.7K
18:07 30,828.22 30,828.22 30,815.99 30,815.99 1,097.2K
18:08 30,809.54 30,817.60 30,809.54 30,811.15 328.2K
18:09 30,811.15 30,817.60 30,803.08 30,803.08 206.7K
18:10 30,803.08 30,807.92 30,803.08 30,804.70 237.4K
18:11 30,811.15 30,811.15 30,804.70 30,809.54 1,090.2K
18:12 30,803.08 30,806.31 30,803.08 30,804.70 298.8K
18:13 30,803.08 30,803.08 30,803.08 30,803.08 156.5K
18:14 30,803.08 30,814.63 30,803.08 30,813.02 271.0K
18:15 30,813.02 30,813.02 30,788.31 30,809.61 518.5K
18:16 30,806.38 30,806.38 30,790.92 30,794.15 790.6K
18:17 30,794.15 30,794.15 30,780.98 30,780.98 1,320.7K
18:18 30,780.98 30,780.98 30,771.30 30,771.30 831.4K
18:19 30,772.92 30,772.92 30,701.77 30,701.77 1,781.6K
18:20 30,701.77 30,714.14 30,701.77 30,707.68 555.5K
18:21 30,700.43 30,700.43 30,675.72 30,678.94 4,660.9K
18:22 30,678.94 30,706.18 30,669.17 30,706.18 436.0K
18:23 30,717.61 30,717.61 30,688.78 30,699.99 2,518.5K
18:24 30,696.03 30,696.03 30,684.74 30,684.74 1,797.8K
18:25 30,675.06 30,692.81 30,675.06 30,692.81 2,580.0K
18:26 30,689.58 30,691.19 30,689.58 30,691.19 291.5K
18:27 30,692.81 30,692.81 30,691.19 30,691.19 113.8K
18:28 30,692.81 30,692.81 30,692.81 30,692.81 263.1K
18:29 30,694.42 30,705.09 30,692.81 30,705.09 1,309.5K
18:30 30,734.74 30,734.74 30,734.74 30,734.74 123.6K
18:31 30,728.28 30,728.28 30,728.28 30,728.28 682.5K
18:32 30,728.28 30,728.28 30,728.28 30,728.28 199.0K
18:33 30,710.32 30,710.32 30,710.32 30,710.32 370.3K
18:34 30,692.87 30,708.54 30,686.27 30,708.54 542.1K
18:35 30,708.54 30,721.45 30,708.54 30,721.45 1,336.1K
18:36 30,721.45 30,721.45 30,710.16 30,710.16 49.7K
18:37 30,710.16 30,716.61 30,708.54 30,708.54 142.5K
18:38 30,712.76 30,714.38 30,712.76 30,714.38 80.7K
18:39 30,714.38 30,723.88 30,713.47 30,723.88 322.8K
18:40 30,720.37 30,720.37 30,720.37 30,720.37 14.6K
18:51 30,744.18 30,744.18 30,744.18 30,744.18 498.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据