Lambumiz

LMBZ
🏛️ 俄罗斯 →
491.00
最后更新: 2025-09-28
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
2025-09-28 487.00 492.50 483.00 491.00 0.0M
2025-09-27 487.00 492.50 484.00 488.50 0.0M
2025-09-26 476.00 488.50 474.50 483.00 0.0M
2025-09-25 476.00 483.50 473.50 474.50 0.0M
2025-09-24 475.00 490.00 472.00 475.50 0.0M
2025-09-23 478.00 484.50 473.00 475.00 0.0M
2025-09-22 474.00 481.50 469.00 475.50 0.0M
2025-09-19 480.50 483.50 472.00 473.50 0.0M
2025-09-18 477.00 480.50 472.00 480.50 0.0M
2025-09-17 477.00 482.00 470.00 473.00 0.0M
2025-09-16 479.00 479.00 472.50 473.00 0.0M
2025-09-15 474.50 480.50 472.00 478.50 0.0M
2025-09-14 474.50 477.00 474.50 477.00 0.0M
2025-09-13 474.50 475.00 474.50 474.50 0.0M
2025-09-12 477.00 487.50 469.50 474.50 0.0M
2025-09-11 470.50 478.50 470.00 477.00 0.0M
2025-09-10 478.00 485.50 468.00 471.50 0.0M
2025-09-09 485.00 494.00 475.00 484.00 0.0M
2025-09-08 481.50 496.00 472.50 481.50 0.0M
2025-09-07 481.50 478.00 477.00 478.00 0.0M
2025-09-06 481.50 493.50 476.00 478.00 0.0M
2025-09-05 478.50 492.00 468.00 481.50 0.0M
2025-09-04 485.00 490.00 477.00 484.50 0.0M
2025-09-03 478.00 485.50 475.00 482.00 0.0M
2025-09-02 468.00 478.50 467.00 475.00 0.0M
2025-09-01 475.50 482.00 466.50 469.50 0.0M
2025-08-29 469.00 481.00 469.00 473.00 0.0M
2025-08-28 463.50 483.00 462.00 464.50 0.0M
2025-08-27 469.50 470.50 461.50 467.00 0.0M
2025-08-26 469.00 471.00 468.00 469.00 0.0M
2025-08-25 465.50 473.50 465.00 469.00 0.0M
2025-08-22 468.00 470.00 465.50 469.50 0.0M
2025-08-21 473.00 473.00 465.00 465.50 0.0M
2025-08-20 470.00 474.50 464.50 468.50 0.0M
2025-08-19 461.50 472.00 461.00 471.50 0.0M
2025-08-18 474.00 475.00 452.00 461.50 0.0M
2025-08-15 474.00 486.00 463.50 464.00 0.0M
2025-08-14 472.00 484.00 466.50 472.00 0.0M
2025-08-13 475.50 482.50 461.50 471.00 0.0M
2025-08-12 479.00 484.50 470.00 470.00 0.0M
2025-08-11 482.00 496.50 460.50 479.00 0.0M
2025-08-08 479.00 486.00 473.50 473.50 0.0M
2025-08-07 477.50 494.50 467.50 479.00 0.0M
2025-08-06 491.50 491.50 470.50 481.50 0.0M
2025-08-05 504.50 512.00 473.50 484.00 0.0M
2025-08-04 511.50 521.50 493.00 504.00 0.0M
2025-08-01 500.50 517.50 491.00 499.00 0.0M
2025-07-31 498.50 514.00 491.00 503.00 0.0M
2025-07-30 480.00 506.00 469.50 498.50 0.0M
2025-07-29 472.50 482.00 461.50 467.50 0.0M
2025-07-28 478.00 489.50 463.00 472.50 0.0M
2025-07-25 486.00 494.00 475.00 475.00 0.0M
2025-07-24 480.00 485.50 480.00 485.50 0.0M
2025-07-23 466.50 480.50 464.50 473.50 0.0M
2025-07-22 469.00 470.50 462.50 465.00 0.0M
2025-07-21 472.00 484.00 460.00 469.50 0.0M
2025-07-18 467.50 472.50 467.50 472.00 0.0M
2025-07-17 462.50 477.50 462.00 468.50 0.0M
2025-07-16 473.50 473.50 468.50 470.00 0.0M
2025-07-15 469.50 477.50 464.50 474.00 0.0M
2025-07-14 468.00 469.50 461.00 469.00 0.0M
2025-07-11 462.50 479.00 462.50 463.00 0.0M
2025-07-10 473.50 483.00 462.50 470.00 0.0M
2025-07-09 490.00 492.00 466.00 470.00 0.0M
2025-07-08 489.00 502.50 483.00 489.50 0.0M
2025-07-07 492.50 493.00 484.00 489.00 0.0M
2025-07-04 496.50 504.00 492.00 492.50 0.0M
2025-07-03 497.50 497.50 491.50 492.00 0.0M
2025-07-02 491.00 519.50 490.50 497.50 0.0M
2025-07-01 491.00 498.50 482.00 490.50 0.0M
2025-06-30 495.00 503.00 488.00 488.00 0.0M
2025-06-27 512.00 514.50 494.00 495.00 0.0M
2025-06-26 505.00 512.50 502.50 509.50 0.0M
2025-06-25 502.00 502.00 490.50 501.00 0.0M
2025-06-24 493.50 501.00 492.00 500.50 0.0M
2025-06-23 488.00 500.50 488.00 496.50 0.0M
2025-06-20 510.00 511.50 490.00 494.00 0.0M
2025-06-19 524.50 525.00 503.50 510.50 0.0M
2025-06-18 507.50 525.00 503.00 509.50 0.0M
2025-06-17 497.50 510.50 495.50 508.00 0.0M
2025-06-16 517.00 517.00 492.00 496.00 0.0M
2025-06-13 496.00 523.00 496.00 508.00 0.0M
2025-06-11 502.00 518.50 496.00 500.50 0.0M
2025-06-10 497.00 511.00 485.00 492.00 0.0M
2025-06-09 518.50 518.50 490.00 493.00 0.0M
2025-06-06 500.00 530.00 493.00 505.50 0.0M
2025-06-05 498.50 509.50 488.50 501.00 0.0M
2025-06-04 498.00 528.00 486.00 491.00 0.0M
2025-06-03 510.00 513.50 491.00 491.00 0.0M
2025-06-02 500.00 513.50 485.50 500.50 0.0M
2025-05-30 493.00 515.00 488.00 494.00 0.0M
2025-05-29 484.00 519.00 479.00 493.50 0.0M
2025-05-28 498.00 510.50 483.00 483.50 0.0M
2025-05-27 495.00 514.00 480.00 484.50 0.0M
2025-05-26 500.50 502.00 475.00 475.00 0.0M
2025-05-23 480.00 523.50 473.50 482.00 0.0M
2025-05-22 479.50 494.50 475.00 480.00 0.0M
2025-05-21 483.50 495.50 476.50 484.50 0.0M
2025-05-20 486.00 505.00 480.50 483.50 0.0M
2025-05-19 489.50 501.50 480.00 489.00 0.0M
2025-05-16 507.50 512.50 480.00 480.00 0.0M
2025-05-15 485.00 509.50 479.00 507.50 0.0M
2025-05-14 486.50 494.00 479.50 486.50 0.0M
2025-05-13 497.50 497.50 485.00 487.00 0.0M
2025-05-12 493.50 513.00 480.00 491.50 0.0M
2025-05-08 494.50 496.00 489.50 493.50 0.0M
2025-05-07 494.00 497.00 480.00 493.00 0.0M
2025-05-06 492.00 495.00 481.00 494.00 0.0M
2025-05-05 510.00 517.00 481.50 492.50 0.0M
2025-05-02 491.00 598.00 480.00 570.50 0.0M
2025-04-30 497.50 501.00 492.00 492.50 0.0M
2025-04-29 511.50 518.50 488.00 488.00 0.0M
2025-04-28 501.00 519.50 490.50 518.50 0.0M
2025-04-25 503.00 506.00 491.00 491.00 0.0M
2025-04-24 510.50 511.00 495.50 495.50 0.0M
2025-04-23 507.00 510.50 502.00 510.50 0.0M
2025-04-22 500.50 508.00 500.50 507.00 0.0M
2025-04-21 504.00 509.00 492.00 492.00 0.0M
2025-04-18 505.50 505.50 500.00 504.00 0.0M
2025-04-17 510.00 510.00 501.50 505.50 0.0M
2025-04-16 507.00 539.50 492.00 506.00 0.0M
2025-04-15 504.50 508.00 490.00 505.50 0.0M
2025-04-14 501.50 505.00 501.50 504.00 0.0M
2025-04-11 503.50 505.00 501.00 504.00 0.0M
2025-04-10 496.50 504.00 490.50 501.50 0.0M
2025-04-09 495.00 502.50 482.00 496.50 0.0M
2025-04-08 503.50 503.50 488.00 494.50 0.0M
2025-04-07 543.00 543.00 490.00 501.00 0.0M
2025-04-04 528.50 548.00 528.50 543.00 0.0M
2025-04-03 517.00 532.00 517.00 526.00 0.0M
2025-04-02 512.50 520.00 511.50 516.00 0.0M
2025-04-01 506.50 512.50 505.00 512.50 0.0M
2025-03-31 500.50 508.00 500.50 508.00 0.0M
2025-03-28 495.50 497.00 495.00 495.00 0.0M
2025-03-27 495.00 498.00 487.50 494.00 0.0M
2025-03-26 495.00 500.50 481.00 494.00 0.0M
2025-03-25 500.00 500.00 462.00 497.00 0.0M
2025-03-24 510.00 510.00 485.50 500.50 0.0M
2025-03-21 511.00 511.00 503.00 507.00 0.0M
2025-03-20 496.50 514.50 485.00 506.00 0.0M
2025-03-19 500.00 514.50 476.50 500.00 0.0M
2025-03-18 462.50 513.50 455.50 500.00 0.0M
2025-03-17 466.00 467.00 460.00 461.00 0.0M
2025-03-14 447.00 467.00 447.00 461.00 0.0M
2025-03-13 461.50 461.50 443.00 450.00 0.0M
2025-03-12 457.00 462.50 457.00 461.50 0.0M
2025-03-11 453.50 457.50 449.00 457.00 0.0M
2025-03-10 460.50 463.00 431.00 454.00 0.0M
2025-03-07 456.00 464.50 444.00 458.00 0.0M
2025-03-06 454.00 456.50 448.00 456.00 0.0M
2025-03-05 454.00 456.50 445.50 454.00 0.0M
2025-03-04 461.00 461.00 451.50 457.50 0.0M
2025-03-03 460.00 479.50 457.00 462.50 0.0M
2025-02-28 456.00 471.50 425.00 457.00 0.0M
2025-02-27 451.00 466.00 451.00 461.00 0.0M
2025-02-26 449.50 460.00 437.00 451.00 0.0M
2025-02-25 447.00 450.00 445.50 445.50 0.0M
2025-02-24 439.00 447.50 434.00 447.50 0.0M
2025-02-21 434.50 439.50 432.50 439.00 0.0M
2025-02-20 432.00 435.50 431.00 431.00 0.0M
2025-02-19 428.00 436.00 428.00 431.50 0.0M
2025-02-18 430.00 435.00 424.50 428.00 0.0M
2025-02-17 424.00 430.00 424.00 430.00 0.0M
2025-02-14 424.00 427.00 413.00 423.50 0.0M
2025-02-13 426.00 427.00 420.50 424.00 0.0M
2025-02-12 425.00 426.50 415.00 420.00 0.0M
2025-02-11 425.00 425.50 418.00 424.50 0.0M
2025-02-10 428.00 442.00 422.00 425.00 0.0M
2025-02-07 425.00 427.00 421.00 424.00 0.0M
2025-02-06 425.00 426.00 421.00 425.00 0.0M
2025-02-05 425.00 425.00 416.50 421.00 0.0M
2025-02-04 425.50 425.50 420.00 423.50 0.0M
2025-02-03 426.50 426.50 411.50 418.50 0.0M
2025-01-31 423.05 426.70 422.95 423.00 0.0M
2025-01-30 424.70 430.00 420.05 423.80 0.0M
2025-01-29 434.50 434.50 420.60 424.80 0.0M
2025-01-28 420.25 449.95 415.10 425.65 0.0M
2025-01-27 420.00 420.30 415.50 415.50 0.0M
2025-01-24 415.80 421.75 415.50 416.05 0.0M
2025-01-23 415.75 421.90 415.75 419.90 0.0M
2025-01-22 416.75 422.85 413.75 422.10 0.0M
2025-01-21 419.05 423.05 416.00 416.70 0.0M
2025-01-20 424.95 424.95 412.70 419.05 0.0M
2025-01-17 414.85 424.95 410.00 423.95 0.0M
2025-01-16 424.10 424.50 414.75 420.60 0.0M
2025-01-15 424.25 424.25 417.95 422.00 0.0M
2025-01-14 424.00 424.35 416.35 424.30 0.0M
2025-01-13 429.00 429.00 419.85 424.40 0.0M
2025-01-10 429.95 429.95 408.00 426.80 0.0M
2025-01-09 410.00 469.00 407.95 429.90 0.0M
2025-01-08 407.80 409.95 407.70 408.00 0.0M
2025-01-06 408.90 409.95 406.25 407.75 0.0M
2025-01-03 412.00 412.80 402.00 408.90 0.0M