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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30,987.31 31,430.35 30,935.28 31,054.35 1,814.5M
2025-09-26 31,085.96 31,089.07 30,818.91 30,974.41 0.0M
2025-09-25 30,744.18 31,365.41 30,701.70 31,055.30 904.7M
2025-09-24 30,703.36 30,828.22 30,323.06 30,744.18 678.8M
2025-09-23 30,643.17 30,919.07 30,534.25 30,892.14 461.3M
2025-09-22 30,473.95 30,643.17 30,091.21 30,643.17 560.8M
2025-09-19 30,640.10 30,701.39 30,429.23 30,473.95 0.0M
2025-09-18 30,801.81 30,913.98 30,545.23 30,658.51 398.9M
2025-09-17 30,773.19 30,814.76 30,543.11 30,801.81 313.8M
2025-09-16 30,862.14 31,075.31 30,542.03 30,765.23 570.6M
2025-09-15 31,272.93 31,272.93 30,643.45 30,805.67 775.1M
2025-09-12 31,503.99 31,664.85 31,236.62 31,272.93 1,164.6M
2025-09-11 31,365.65 31,533.31 31,213.82 31,503.99 814.8M
2025-09-10 31,406.98 31,432.44 31,249.19 31,383.06 1,066.9M
2025-09-09 31,278.75 31,448.43 31,278.75 31,406.98 1,307.3M
2025-09-08 30,938.40 31,282.65 30,938.40 31,278.75 406.9M
2025-09-05 30,761.18 30,938.40 30,761.18 30,938.40 213.8M
2025-09-04 30,851.92 30,952.67 30,683.86 30,761.18 522.4M
2025-09-03 30,827.04 30,993.18 30,777.59 30,834.17 239.5M
2025-09-02 31,127.00 31,148.91 30,806.21 30,827.04 435.5M
2025-09-01 31,178.34 31,283.28 31,076.04 31,127.00 252.5M
2025-08-29 31,305.21 31,344.59 31,034.26 31,178.34 197.6M
2025-08-28 31,278.22 31,681.74 31,153.52 31,301.98 296.3M
2025-08-27 31,113.45 31,386.72 31,113.45 31,291.12 352.9M
2025-08-26 30,770.55 31,151.49 30,770.55 31,092.47 657.4M
2025-08-25 31,225.33 31,225.33 30,684.97 30,770.55 556.6M
2025-08-22 31,080.98 31,300.27 31,078.67 31,225.33 244.5M
2025-08-21 31,381.34 31,460.87 31,078.15 31,100.35 304.5M
2025-08-20 31,579.30 31,621.72 31,266.86 31,381.34 262.6M
2025-08-19 31,452.90 31,697.87 31,452.90 31,522.83 537.1M
2025-08-18 31,491.18 31,515.70 31,180.42 31,338.34 444.5M
2025-08-15 31,432.13 31,606.54 31,343.92 31,491.18 435.5M
2025-08-14 31,381.69 31,446.85 31,117.56 31,432.13 315.9M
2025-08-13 31,399.02 31,543.39 31,297.90 31,438.16 497.9M
2025-08-12 31,355.50 31,399.02 31,162.99 31,399.02 442.0M
2025-08-11 31,360.48 31,819.50 31,321.34 31,355.50 867.0M
2025-08-08 30,828.16 31,156.19 30,706.73 31,113.19 678.9M
2025-08-07 30,145.62 30,739.66 30,145.62 30,511.90 604.8M
2025-08-06 30,089.09 30,157.97 29,859.07 29,945.46 792.3M
2025-08-05 29,861.56 30,092.32 29,861.56 30,092.32 280.3M
2025-08-04 29,721.60 29,890.53 29,623.59 29,872.11 289.2M
2025-08-01 29,568.60 29,768.39 29,568.60 29,768.39 197.6M
2025-07-31 29,621.52 29,768.84 29,476.69 29,510.85 227.0M
2025-07-30 30,003.03 30,014.58 29,621.52 29,621.52 612.5M
2025-07-29 29,586.63 30,109.44 29,586.63 30,061.12 1,271.4M
2025-07-28 29,742.29 29,861.85 29,425.51 29,520.47 367.5M
2025-07-25 29,707.07 30,088.49 29,707.07 29,837.49 358.7M
2025-07-24 30,009.70 30,010.27 29,671.78 29,707.07 694.2M
2025-07-23 29,815.41 30,061.58 29,810.57 29,970.97 774.7M
2025-07-22 29,636.08 29,767.86 29,417.22 29,719.94 441.1M
2025-07-21 29,520.56 29,775.45 29,520.56 29,692.55 187.4M
2025-07-18 29,263.80 29,567.52 29,254.12 29,536.70 280.0M
2025-07-17 29,246.63 29,357.79 29,130.51 29,263.80 271.4M
2025-07-16 29,031.62 29,287.29 28,954.81 29,243.40 298.0M
2025-07-15 28,517.32 28,976.76 28,517.32 28,976.76 253.8M
2025-07-14 28,100.39 28,535.08 27,990.09 28,517.32 258.0M
2025-07-11 28,647.79 28,647.79 28,248.94 28,281.11 172.2M
2025-07-10 28,544.86 28,698.59 28,454.83 28,647.79 143.0M
2025-07-09 28,887.30 28,926.11 28,485.01 28,544.86 180.0M
2025-07-08 29,002.49 29,096.13 28,836.69 28,882.46 334.6M
2025-07-07 29,101.14 29,117.81 28,925.46 29,039.61 158.6M
2025-07-04 29,109.21 29,109.21 28,880.03 29,002.98 332.0M
2025-07-03 29,131.56 29,185.20 29,052.06 29,109.21 578.1M
2025-07-02 29,360.02 29,361.63 28,992.31 29,084.76 552.3M
2025-07-01 29,784.42 29,784.42 29,314.83 29,347.11 590.3M
2025-06-30 29,769.10 29,864.80 29,638.67 29,794.11 392.6M
2025-06-27 29,774.45 29,815.63 29,606.68 29,769.10 204.3M
2025-06-26 29,661.99 29,924.98 29,616.62 29,774.45 298.1M
2025-06-25 29,613.33 29,756.97 29,551.64 29,661.99 339.0M
2025-06-24 29,456.96 29,651.39 29,218.58 29,572.99 311.3M
2025-06-23 29,464.11 29,542.49 29,311.53 29,516.66 264.8M
2025-06-20 29,401.70 29,471.81 29,279.01 29,446.37 140.4M
2025-06-19 29,384.44 29,448.50 29,197.17 29,448.50 287.5M
2025-06-18 29,322.51 29,391.18 29,185.10 29,384.44 112.6M
2025-06-17 29,016.84 29,322.51 28,915.79 29,322.51 206.0M
2025-06-16 28,944.32 29,099.38 28,797.61 28,985.03 185.8M
2025-06-13 29,001.85 29,086.25 28,912.96 28,944.32 70.9M
2025-06-11 28,813.88 29,017.84 28,809.10 29,001.85 315.7M
2025-06-10 29,265.21 29,355.73 28,714.96 28,850.20 271.6M
2025-06-09 30,011.11 30,011.11 29,103.77 29,172.95 327.4M
2025-06-06 30,401.14 30,572.60 30,011.11 30,011.11 479.8M
2025-06-05 30,399.68 30,616.56 30,349.45 30,420.22 193.9M
2025-06-04 30,583.99 30,844.15 30,290.19 30,366.28 480.4M
2025-06-03 30,152.36 30,509.96 30,152.36 30,455.15 355.2M
2025-06-02 29,868.93 30,206.76 29,739.47 30,152.36 399.7M
2025-05-30 29,741.92 29,987.33 29,725.07 29,915.06 233.0M
2025-05-29 29,776.93 29,962.62 29,697.76 29,762.60 481.1M
2025-05-28 29,518.96 30,001.90 29,518.96 29,759.43 482.4M
2025-05-27 29,318.45 29,642.77 29,300.74 29,518.96 235.0M
2025-05-26 29,801.27 29,801.27 29,314.08 29,318.45 208.2M
2025-05-23 29,926.38 30,048.02 29,684.20 29,801.27 197.4M
2025-05-22 29,952.57 30,159.53 29,469.69 29,926.38 737.5M
2025-05-21 30,292.61 30,310.36 30,010.76 30,023.45 260.2M
2025-05-20 30,510.09 30,524.40 30,105.86 30,120.83 299.4M
2025-05-19 30,688.71 30,919.82 30,454.14 30,489.41 613.1M
2025-05-16 30,210.75 30,705.03 30,093.99 30,489.88 1,814.9M
2025-05-15 30,432.47 30,432.47 29,785.78 30,069.19 584.8M
2025-05-14 30,453.50 30,507.58 30,110.90 30,432.47 680.1M
2025-05-13 30,293.64 30,533.29 30,116.40 30,453.50 272.6M
2025-05-12 30,128.49 30,729.55 30,128.49 30,293.64 196.5M
2025-05-08 30,036.72 30,246.71 29,978.30 30,128.49 216.9M
2025-05-07 29,538.78 30,003.08 29,372.99 29,960.37 492.9M
2025-05-06 29,174.25 29,537.02 29,174.25 29,500.61 307.3M
2025-05-05 29,507.09 29,621.73 29,165.38 29,174.25 179.3M
2025-05-02 29,755.81 29,782.85 29,420.55 29,507.09 162.0M
2025-04-30 30,125.09 30,125.09 29,378.40 29,930.78 516.9M
2025-04-29 30,469.00 30,699.07 30,125.09 30,125.09 437.0M
2025-04-28 30,679.85 30,744.13 30,436.63 30,527.85 309.2M
2025-04-25 30,671.86 30,768.84 30,465.61 30,757.79 455.0M
2025-04-24 30,549.07 30,732.50 30,508.83 30,671.86 250.4M
2025-04-23 30,520.49 30,570.33 30,239.98 30,549.07 477.0M
2025-04-22 30,418.32 30,620.85 30,319.88 30,520.49 226.0M
2025-04-21 30,314.16 30,465.74 30,264.45 30,418.32 178.0M
2025-04-18 30,457.46 30,487.91 29,971.04 30,314.16 239.9M
2025-04-17 30,453.77 30,520.67 30,284.84 30,414.51 259.7M
2025-04-16 29,948.65 30,479.43 29,836.61 30,453.77 393.9M
2025-04-15 30,136.89 30,197.01 29,857.25 29,977.28 175.8M
2025-04-14 30,632.78 30,785.78 29,939.94 30,136.89 603.1M
2025-04-11 30,344.91 30,803.28 30,317.87 30,610.51 278.0M
2025-04-10 30,007.35 30,784.89 29,997.81 30,200.17 361.7M
2025-04-09 30,348.72 30,350.31 28,980.10 29,538.12 766.3M
2025-04-08 30,314.60 30,703.21 30,226.31 30,509.37 494.2M
2025-04-07 29,308.18 29,837.42 28,590.96 29,837.42 727.8M
2025-04-04 30,417.02 30,795.95 29,658.06 29,737.65 1,040.6M
2025-04-03 31,120.76 31,293.28 30,211.24 30,216.60 757.6M
2025-04-02 31,543.29 31,543.29 30,942.47 31,120.76 476.7M
2025-04-01 31,376.03 31,807.39 31,175.25 31,543.29 371.6M
2025-03-31 31,485.65 31,943.28 31,071.16 31,376.03 763.9M
2025-03-28 31,877.37 31,975.70 31,429.31 31,619.26 521.3M
2025-03-27 32,643.24 32,643.24 31,872.85 31,877.37 878.6M
2025-03-26 33,126.09 33,587.42 32,567.45 32,643.24 2,600.6M
2025-03-25 32,166.31 33,143.21 31,758.50 32,951.13 3,071.2M
2025-03-24 32,193.82 32,398.55 32,106.71 32,166.31 297.9M
2025-03-21 32,221.75 32,426.27 32,193.82 32,193.82 392.6M
2025-03-20 32,536.17 32,629.53 32,018.80 32,221.75 481.4M
2025-03-19 32,591.65 32,637.47 32,250.72 32,536.17 304.5M
2025-03-18 32,816.08 32,938.07 32,584.11 32,678.36 362.8M
2025-03-17 32,341.69 32,814.37 32,341.69 32,713.61 339.3M
2025-03-14 31,866.41 32,170.75 31,831.50 32,130.83 442.6M
2025-03-13 32,178.31 32,178.31 31,754.03 31,945.23 436.4M
2025-03-12 32,598.71 32,598.71 31,939.23 32,198.01 290.7M
2025-03-11 32,725.31 32,742.97 32,443.15 32,598.71 164.5M
2025-03-10 32,781.66 32,899.87 32,680.89 32,725.31 243.1M
2025-03-07 32,813.18 33,006.97 32,296.51 32,594.45 444.0M
2025-03-06 33,197.16 33,210.95 32,576.95 32,773.77 450.6M
2025-03-05 33,000.90 33,190.54 32,855.48 33,145.92 669.9M
2025-03-04 32,379.64 32,931.92 32,379.64 32,931.92 333.5M
2025-03-03 32,615.38 32,615.38 32,105.23 32,379.64 320.7M
2025-02-28 32,723.91 32,723.91 32,092.82 32,572.02 435.0M
2025-02-27 33,274.83 33,282.71 32,676.62 32,676.62 345.5M
2025-02-26 33,552.26 33,773.27 33,005.77 33,347.74 783.5M
2025-02-25 33,489.67 33,941.39 33,237.36 33,526.64 926.2M
2025-02-24 33,329.86 33,518.81 33,217.01 33,414.78 362.5M
2025-02-21 33,110.90 33,409.52 33,099.07 33,329.86 592.4M
2025-02-20 33,099.27 33,229.37 33,007.70 33,045.86 549.8M
2025-02-19 33,355.18 33,375.34 32,895.10 33,099.27 866.1M
2025-02-18 33,484.50 33,538.00 33,149.47 33,380.80 921.4M
2025-02-17 33,042.10 33,630.33 33,024.36 33,630.33 1,239.8M
2025-02-14 32,922.65 33,189.90 32,615.33 32,971.16 2,088.8M
2025-02-13 33,595.26 34,217.76 32,599.48 32,611.28 2,124.1M
2025-02-12 33,608.43 33,804.36 32,945.56 33,049.39 2,297.5M
2025-02-11 33,783.58 33,783.58 33,503.03 33,533.54 951.2M
2025-02-10 33,488.17 33,785.94 33,485.08 33,783.58 596.1M
2025-02-07 33,545.83 33,708.33 33,395.30 33,488.17 535.2M
2025-02-06 33,415.02 33,710.36 33,407.13 33,545.83 768.7M
2025-02-05 33,637.77 33,637.77 33,168.65 33,442.61 923.3M
2025-02-04 33,422.11 33,831.49 33,384.93 33,574.71 1,658.2M
2025-02-03 33,591.77 33,601.63 33,326.90 33,422.11 265.5M
2025-01-31 33,812.54 33,892.74 33,463.33 33,643.01 424.5M
2025-01-30 33,664.80 33,818.84 33,558.73 33,812.54 296.9M
2025-01-29 33,350.74 33,664.80 33,284.81 33,664.80 723.1M
2025-01-28 33,349.21 33,673.94 32,999.33 33,673.94 594.0M
2025-01-27 33,615.68 33,731.04 33,240.50 33,270.38 536.5M
2025-01-24 33,373.74 33,760.03 33,373.74 33,615.68 907.1M
2025-01-23 33,111.00 33,335.79 32,898.31 33,296.54 996.3M
2025-01-22 32,725.18 33,276.33 32,709.45 33,166.09 1,021.5M
2025-01-21 32,582.11 32,745.52 32,244.93 32,676.78 464.5M
2025-01-20 32,882.76 32,911.44 32,509.01 32,618.71 528.0M
2025-01-17 32,537.72 32,732.27 32,412.65 32,707.47 382.3M
2025-01-16 32,532.26 32,806.82 32,475.30 32,514.87 601.5M
2025-01-15 32,533.07 32,619.08 32,234.11 32,329.79 487.2M
2025-01-14 31,932.71 32,487.13 31,764.96 32,432.41 861.3M
2025-01-13 32,238.02 32,437.89 31,938.40 32,194.66 1,050.2M
2025-01-10 31,577.17 31,973.14 31,571.15 31,908.34 900.4M
2025-01-09 31,439.23 31,583.93 31,087.17 31,554.79 761.6M
2025-01-08 31,088.41 31,442.07 31,088.41 31,387.38 119.3M
2025-01-06 31,052.86 31,108.17 30,827.82 31,082.15 134.7M
2025-01-03 31,414.17 31,439.76 30,932.90 31,212.08 282.8M