Ramaco Resources Inc

METC
🏛️ 美国 →
34.70
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.34 19.52 19.34 19.40 68.4K
09:31 19.40 19.52 19.40 19.52 3.9K
09:32 19.61 19.61 19.40 19.40 0.8K
09:33 19.40 19.53 19.40 19.53 2.0K
09:34 19.55 19.55 19.28 19.28 11.8K
09:35 19.28 19.28 19.18 19.18 4.2K
09:36 19.16 19.16 19.14 19.14 4.8K
09:37 19.18 19.25 19.04 19.05 11.5K
09:38 19.04 19.18 19.04 19.08 27.2K
09:39 19.08 19.41 19.02 19.41 10.0K
09:40 19.25 19.28 19.11 19.22 3.8K
09:41 19.15 19.20 19.05 19.13 4.6K
09:42 19.14 19.24 19.06 19.21 9.5K
09:43 19.19 19.23 19.19 19.21 4.0K
09:44 19.17 19.17 19.14 19.17 13.1K
09:45 19.15 19.17 19.05 19.05 12.3K
09:46 19.10 19.11 19.03 19.03 14.0K
09:47 19.05 19.07 19.02 19.04 6.9K
09:48 19.07 19.07 18.99 19.00 25.9K
09:49 19.01 19.05 18.97 19.03 8.9K
09:50 18.98 19.11 18.98 19.10 17.1K
09:51 19.13 19.13 19.03 19.03 7.3K
09:52 19.09 19.10 19.09 19.10 1.8K
09:53 19.06 19.15 19.06 19.10 7.5K
09:54 19.12 19.19 19.12 19.19 2.6K
09:55 19.11 19.19 19.11 19.19 10.4K
09:56 19.23 19.42 19.23 19.42 19.9K
09:57 19.37 19.44 19.34 19.41 3.4K
09:58 19.37 19.42 19.30 19.42 11.9K
09:59 19.35 19.35 19.29 19.35 0.8K
10:00 19.35 19.35 19.27 19.31 5.1K
10:01 19.28 19.28 19.18 19.18 11.0K
10:02 19.20 19.20 19.10 19.10 12.4K
10:03 19.11 19.18 19.11 19.12 6.7K
10:04 19.14 19.15 19.13 19.15 4.0K
10:05 19.06 19.08 19.02 19.08 4.6K
10:06 19.11 19.11 19.09 19.11 6.3K
10:07 19.12 19.13 19.09 19.13 2.3K
10:08 19.14 19.14 19.10 19.10 2.4K
10:09 19.08 19.12 19.05 19.06 2.7K
10:10 19.06 19.10 19.06 19.09 7.6K
10:11 19.11 19.11 19.06 19.06 3.9K
10:12 19.07 19.08 19.05 19.08 3.5K
10:13 19.16 19.18 19.16 19.17 3.0K
10:14 19.17 19.21 19.17 19.21 1.8K
10:15 19.23 19.23 19.18 19.20 2.1K
10:16 19.20 19.21 19.17 19.21 5.2K
10:17 19.21 19.21 19.19 19.19 1.2K
10:18 19.21 19.26 19.21 19.26 2.2K
10:19 19.25 19.25 19.25 19.25 1.3K
10:20 19.23 19.23 19.23 19.23 2.1K
10:21 19.19 19.22 19.19 19.22 3.1K
10:22 19.24 19.29 19.24 19.29 1.8K
10:23 19.24 19.24 19.24 19.24 1.4K
10:24 19.28 19.29 19.26 19.29 8.7K
10:25 19.31 19.31 19.28 19.28 2.1K
10:26 19.29 19.33 19.29 19.29 9.8K
10:27 19.29 19.29 19.28 19.28 3.2K
10:28 19.30 19.30 19.29 19.29 2.6K
10:29 19.28 19.29 19.24 19.24 2.8K
10:30 19.27 19.27 19.17 19.17 3.8K
10:31 19.19 19.20 19.17 19.20 10.9K
10:32 19.21 19.22 19.21 19.22 4.1K
10:33 19.23 19.23 19.08 19.08 10.6K
10:34 19.06 19.06 19.06 19.06 2.0K
10:35 19.05 19.06 19.01 19.03 7.0K
10:36 19.03 19.05 19.00 19.05 7.4K
10:38 19.05 19.08 19.05 19.08 2.8K
10:39 19.06 19.09 19.06 19.09 5.5K
10:40 19.08 19.09 19.06 19.07 2.6K
10:41 19.08 19.12 19.08 19.12 5.1K
10:43 19.11 19.12 19.11 19.12 4.1K
10:44 19.13 19.13 19.08 19.08 5.5K
10:45 19.08 19.08 19.04 19.04 1.5K
10:46 19.00 19.04 19.00 19.04 3.9K
10:47 19.03 19.06 19.03 19.06 4.1K
10:48 19.04 19.04 19.01 19.03 8.0K
10:49 19.01 19.01 18.99 18.99 4.8K
10:50 18.99 18.99 18.93 18.95 17.3K
10:51 18.94 18.94 18.92 18.92 1.7K
10:52 18.90 18.92 18.90 18.92 1.5K
10:53 18.93 18.93 18.93 18.93 1.1K
10:54 18.91 18.91 18.90 18.90 3.4K
10:55 18.89 18.92 18.89 18.90 13.3K
10:56 18.91 18.91 18.90 18.90 1.8K
10:57 18.90 18.91 18.90 18.90 6.0K
10:58 18.89 18.89 18.87 18.87 2.6K
10:59 18.86 18.86 18.82 18.82 3.2K
11:00 18.86 18.90 18.86 18.86 5.6K
11:01 18.85 18.89 18.85 18.88 3.7K
11:02 18.89 18.89 18.85 18.86 5.2K
11:03 18.87 18.91 18.87 18.89 3.6K
11:04 18.91 18.95 18.90 18.90 8.2K
11:05 18.88 18.89 18.86 18.89 16.4K
11:06 18.90 18.91 18.86 18.86 8.9K
11:07 18.87 18.87 18.81 18.83 5.8K
11:08 18.83 18.87 18.83 18.87 6.2K
11:09 18.83 18.84 18.82 18.82 1.5K
11:10 18.78 18.80 18.78 18.79 8.6K
11:11 18.80 18.80 18.78 18.79 2.9K
11:12 18.82 18.82 18.81 18.81 5.0K
11:13 18.80 18.85 18.80 18.84 4.9K
11:14 18.83 18.89 18.83 18.89 3.6K
11:15 18.89 18.90 18.85 18.85 1.4K
11:16 18.83 18.86 18.83 18.86 2.6K
11:17 18.84 18.90 18.83 18.90 12.2K
11:18 18.92 18.96 18.86 18.86 2.6K
11:19 18.84 18.85 18.82 18.82 2.0K
11:20 18.81 18.82 18.81 18.82 1.2K
11:21 18.82 18.84 18.80 18.81 2.6K
11:22 18.84 18.84 18.80 18.82 2.4K
11:23 18.82 18.83 18.82 18.83 1.8K
11:24 18.82 18.85 18.80 18.80 2.9K
11:25 18.80 18.81 18.77 18.81 4.1K
11:26 18.77 18.81 18.76 18.79 7.6K
11:27 18.79 18.79 18.78 18.78 2.4K
11:28 18.78 18.80 18.78 18.79 4.0K
11:29 18.81 18.81 18.81 18.81 2.1K
11:30 18.80 18.85 18.80 18.85 3.6K
11:31 18.84 18.86 18.83 18.86 1.6K
11:32 18.85 18.85 18.79 18.79 4.1K
11:33 18.83 18.88 18.81 18.88 13.8K
11:34 18.86 18.90 18.86 18.90 3.7K
11:35 18.92 18.95 18.85 18.85 2.7K
11:36 18.89 18.89 18.89 18.89 0.7K
11:37 18.88 18.92 18.88 18.92 2.0K
11:38 18.91 19.05 18.91 19.05 27.3K
11:39 19.00 19.00 18.99 18.99 2.1K
11:40 18.97 19.06 18.97 19.00 1.7K
11:41 18.99 19.01 18.95 19.01 17.5K
11:42 19.03 19.03 18.96 18.96 1.0K
11:43 18.98 18.99 18.96 18.99 1.9K
11:44 18.99 19.03 18.96 19.03 11.6K
11:45 19.03 19.03 19.03 19.03 0.2K
11:46 19.01 19.01 18.96 18.97 3.9K
11:47 18.96 18.96 18.93 18.93 6.7K
11:48 18.93 18.95 18.86 18.93 24.5K
11:49 18.92 18.93 18.88 18.88 5.8K
11:50 18.88 18.91 18.88 18.89 1.3K
11:51 18.90 18.93 18.90 18.93 1.7K
11:52 18.94 18.96 18.94 18.96 3.0K
11:53 18.97 18.97 18.97 18.97 0.5K
11:54 18.96 18.98 18.96 18.98 1.7K
11:55 18.95 18.96 18.92 18.92 2.3K
11:56 18.93 18.97 18.87 18.97 11.8K
11:57 19.00 19.07 19.00 19.06 6.0K
11:58 19.06 19.06 19.02 19.02 3.2K
11:59 19.07 19.07 19.07 19.07 0.4K
12:00 19.06 19.09 19.06 19.07 4.7K
12:01 19.06 19.06 19.04 19.04 9.9K
12:02 19.02 19.02 19.01 19.01 3.1K
12:03 19.04 19.05 19.03 19.03 5.4K
12:05 19.01 19.06 19.01 19.05 2.1K
12:06 19.06 19.09 19.05 19.09 2.4K
12:07 19.09 19.09 19.09 19.09 3.3K
12:08 19.10 19.17 19.10 19.17 4.8K
12:09 19.21 19.21 19.19 19.19 9.0K
12:10 19.16 19.20 19.16 19.17 3.4K
12:11 19.18 19.19 19.17 19.19 2.4K
12:12 19.16 19.19 19.16 19.19 2.8K
12:13 19.21 19.24 19.21 19.23 5.5K
12:14 19.27 19.33 19.27 19.33 2.9K
12:15 19.31 19.31 19.31 19.31 0.6K
12:16 19.37 19.37 19.37 19.37 0.8K
12:17 19.37 19.37 19.37 19.37 0.9K
12:18 19.44 19.44 19.41 19.41 0.8K
12:19 19.42 19.43 19.42 19.43 2.9K
12:20 19.52 19.52 19.52 19.52 0.6K
12:21 19.49 19.49 19.44 19.46 2.3K
12:22 19.41 19.43 19.41 19.43 5.6K
12:24 19.37 19.37 19.37 19.37 0.1K
12:25 19.42 19.44 19.41 19.44 7.5K
12:26 19.44 19.44 19.42 19.42 3.1K
12:27 19.43 19.43 19.37 19.41 2.3K
12:28 19.40 19.40 19.40 19.40 0.3K
12:29 19.42 19.42 19.42 19.42 1.7K
12:30 19.40 19.40 19.40 19.40 2.0K
12:31 19.43 19.49 19.43 19.49 4.2K
12:33 19.49 19.52 19.49 19.52 0.9K
12:34 19.52 19.55 19.52 19.52 3.4K
12:35 19.53 19.56 19.53 19.55 6.9K
12:36 19.60 19.60 19.49 19.54 2.3K
12:37 19.50 19.58 19.50 19.58 1.4K
12:38 19.53 19.53 19.53 19.53 0.7K
12:39 19.53 19.55 19.53 19.55 3.0K
12:40 19.55 19.57 19.55 19.57 1.2K
12:41 19.57 19.61 19.56 19.61 6.1K
12:42 19.56 19.59 19.56 19.56 3.0K
12:43 19.57 19.58 19.57 19.58 3.7K
12:44 19.59 19.61 19.57 19.57 1.9K
12:45 19.58 19.58 19.55 19.55 0.7K
12:46 19.59 19.59 19.59 19.59 0.6K
12:47 19.58 19.58 19.57 19.58 0.7K
12:48 19.59 19.59 19.49 19.49 7.3K
12:49 19.45 19.49 19.45 19.49 3.5K
12:51 19.42 19.44 19.42 19.44 1.0K
12:52 19.48 19.48 19.45 19.45 4.0K
12:53 19.48 19.48 19.48 19.48 1.3K
12:54 19.46 19.59 19.46 19.59 8.5K
12:55 19.54 19.57 19.54 19.57 1.8K
12:56 19.58 19.59 19.58 19.59 2.7K
12:57 19.59 19.60 19.57 19.60 2.0K
12:58 19.63 19.63 19.61 19.61 0.9K
12:59 19.64 19.64 19.62 19.64 1.0K
13:00 19.61 19.65 19.61 19.62 1.5K
13:01 19.63 19.63 19.63 19.63 0.6K
13:03 19.64 19.64 19.63 19.64 1.8K
13:04 19.66 19.66 19.63 19.63 1.4K
13:05 19.62 19.62 19.62 19.62 4.9K
13:06 19.62 19.62 19.62 19.62 0.6K
13:07 19.65 19.65 19.62 19.62 4.7K
13:08 19.64 19.65 19.64 19.65 1.5K
13:09 19.64 19.68 19.64 19.68 3.2K
13:10 19.68 19.70 19.66 19.70 2.2K
13:11 19.68 19.70 19.68 19.70 1.4K
13:12 19.70 19.70 19.70 19.70 0.4K
13:13 19.70 19.70 19.68 19.68 2.7K
13:14 19.69 19.69 19.67 19.67 3.6K
13:15 19.67 19.67 19.63 19.65 1.0K
13:16 19.63 19.65 19.58 19.63 5.4K
13:18 19.64 19.64 19.55 19.55 1.3K
13:19 19.58 19.63 19.58 19.63 3.0K
13:20 19.61 19.64 19.61 19.63 2.3K
13:21 19.63 19.64 19.62 19.62 2.5K
13:22 19.59 19.62 19.59 19.62 1.3K
13:23 19.60 19.60 19.58 19.58 2.6K
13:24 19.50 19.50 19.47 19.47 0.5K
13:25 19.47 19.50 19.47 19.47 7.1K
13:26 19.43 19.45 19.43 19.45 1.0K
13:27 19.43 19.44 19.43 19.44 3.9K
13:28 19.39 19.39 19.36 19.37 2.7K
13:29 19.37 19.38 19.36 19.36 2.5K
13:30 19.40 19.42 19.40 19.42 1.0K
13:31 19.44 19.45 19.44 19.45 2.9K
13:32 19.43 19.45 19.42 19.44 1.5K
13:33 19.44 19.45 19.43 19.43 3.2K
13:34 19.44 19.44 19.44 19.44 0.9K
13:35 19.45 19.46 19.45 19.46 2.3K
13:36 19.45 19.52 19.45 19.52 3.0K
13:37 19.54 19.54 19.53 19.53 0.3K
13:38 19.53 19.53 19.50 19.50 1.3K
13:39 19.49 19.55 19.49 19.55 3.7K
13:40 19.57 19.57 19.57 19.57 2.8K
13:41 19.58 19.60 19.58 19.60 0.7K
13:42 19.59 19.59 19.58 19.58 1.8K
13:43 19.60 19.62 19.60 19.62 6.4K
13:44 19.60 19.60 19.60 19.60 4.0K
13:45 19.60 19.66 19.60 19.66 2.0K
13:46 19.68 19.68 19.66 19.66 1.9K
13:47 19.67 19.67 19.63 19.63 1.0K
13:48 19.63 19.63 19.62 19.62 1.7K
13:49 19.62 19.62 19.60 19.62 1.2K
13:50 19.62 19.62 19.56 19.56 2.4K
13:51 19.56 19.59 19.56 19.59 1.1K
13:52 19.57 19.59 19.56 19.56 2.2K
13:53 19.55 19.55 19.52 19.52 0.7K
13:54 19.49 19.49 19.49 19.49 1.9K
13:56 19.48 19.51 19.48 19.51 1.8K
13:57 19.50 19.50 19.48 19.50 1.6K
13:58 19.50 19.51 19.48 19.51 4.6K
13:59 19.52 19.52 19.46 19.46 10.0K
14:00 19.48 19.51 19.48 19.50 5.1K
14:01 19.49 19.53 19.49 19.49 9.9K
14:02 19.47 19.47 19.45 19.46 5.1K
14:03 19.46 19.49 19.46 19.49 1.6K
14:04 19.49 19.53 19.49 19.53 3.2K
14:05 19.54 19.54 19.51 19.51 2.3K
14:06 19.49 19.49 19.49 19.49 1.7K
14:07 19.48 19.50 19.48 19.50 4.6K
14:08 19.51 19.51 19.51 19.51 1.6K
14:09 19.50 19.50 19.47 19.47 1.7K
14:10 19.46 19.46 19.42 19.42 4.0K
14:11 19.42 19.42 19.42 19.42 0.3K
14:12 19.42 19.46 19.42 19.44 2.8K
14:13 19.48 19.49 19.48 19.49 2.0K
14:14 19.49 19.49 19.47 19.47 0.8K
14:15 19.47 19.47 19.45 19.45 1.2K
14:16 19.47 19.47 19.44 19.44 1.8K
14:17 19.47 19.47 19.45 19.45 1.7K
14:18 19.44 19.46 19.42 19.42 11.3K
14:19 19.46 19.47 19.45 19.47 2.6K
14:20 19.48 19.49 19.46 19.49 1.6K
14:21 19.48 19.52 19.48 19.52 3.4K
14:22 19.52 19.52 19.52 19.52 0.8K
14:23 19.51 19.51 19.50 19.50 0.9K
14:24 19.49 19.49 19.45 19.46 7.4K
14:25 19.48 19.48 19.43 19.45 2.5K
14:26 19.45 19.46 19.45 19.46 2.4K
14:27 19.47 19.50 19.47 19.50 1.9K
14:29 19.52 19.52 19.52 19.52 1.7K
14:30 19.53 19.56 19.50 19.50 4.3K
14:31 19.50 19.50 19.50 19.50 0.5K
14:32 19.48 19.49 19.35 19.35 3.2K
14:33 19.36 19.39 19.36 19.39 0.7K
14:34 19.37 19.40 19.37 19.40 2.0K
14:35 19.40 19.40 19.38 19.38 0.9K
14:36 19.40 19.42 19.40 19.40 1.8K
14:37 19.40 19.40 19.40 19.40 1.9K
14:38 19.40 19.40 19.38 19.38 3.9K
14:39 19.35 19.35 19.29 19.30 3.8K
14:40 19.31 19.46 19.31 19.45 32.4K
14:41 19.45 19.47 19.45 19.47 1.2K
14:42 19.47 19.49 19.46 19.49 1.5K
14:43 19.51 19.52 19.50 19.50 5.5K
14:44 19.49 19.51 19.44 19.44 4.3K
14:45 19.45 19.45 19.43 19.44 1.3K
14:46 19.47 19.49 19.47 19.49 2.3K
14:47 19.49 19.51 19.49 19.51 1.2K
14:48 19.50 19.52 19.50 19.50 3.9K
14:49 19.52 19.52 19.52 19.52 0.1K
14:50 19.53 19.55 19.53 19.55 2.5K
14:51 19.52 19.55 19.52 19.55 4.9K
14:52 19.55 19.55 19.53 19.53 0.7K
14:53 19.48 19.48 19.43 19.43 3.6K
14:54 19.43 19.43 19.43 19.43 0.7K
14:55 19.47 19.47 19.46 19.46 0.9K
14:56 19.46 19.46 19.45 19.46 1.1K
14:57 19.45 19.47 19.44 19.44 1.5K
14:58 19.43 19.44 19.43 19.44 2.5K
14:59 19.45 19.45 19.41 19.41 5.1K
15:00 19.40 19.42 19.40 19.42 2.3K
15:01 19.40 19.40 19.40 19.40 2.2K
15:02 19.41 19.41 19.41 19.41 1.1K
15:03 19.42 19.42 19.41 19.42 1.9K
15:04 19.41 19.47 19.41 19.47 5.8K
15:05 19.47 19.48 19.45 19.45 1.6K
15:06 19.44 19.49 19.44 19.49 7.1K
15:07 19.49 19.51 19.49 19.50 6.4K
15:08 19.51 19.51 19.49 19.49 1.7K
15:09 19.49 19.49 19.48 19.48 2.9K
15:10 19.48 19.50 19.48 19.50 5.4K
15:11 19.49 19.49 19.48 19.48 1.7K
15:12 19.48 19.49 19.44 19.45 5.7K
15:13 19.47 19.47 19.44 19.44 0.9K
15:14 19.44 19.44 19.43 19.43 1.7K
15:15 19.44 19.44 19.43 19.43 1.8K
15:16 19.42 19.43 19.41 19.43 4.6K
15:17 19.42 19.51 19.42 19.51 14.3K
15:18 19.51 19.52 19.50 19.50 3.7K
15:19 19.50 19.54 19.50 19.54 13.8K
15:20 19.54 19.55 19.54 19.55 2.3K
15:21 19.53 19.53 19.46 19.46 6.0K
15:22 19.47 19.51 19.47 19.49 7.5K
15:23 19.50 19.50 19.47 19.48 7.6K
15:25 19.49 19.53 19.49 19.53 2.4K
15:26 19.53 19.54 19.53 19.53 3.1K
15:27 19.49 19.53 19.45 19.53 13.3K
15:28 19.51 19.51 19.44 19.44 2.3K
15:29 19.44 19.45 19.44 19.45 3.3K
15:30 19.47 19.47 19.46 19.47 4.3K
15:31 19.46 19.47 19.45 19.45 4.7K
15:32 19.49 19.50 19.49 19.49 8.2K
15:33 19.48 19.52 19.47 19.51 6.6K
15:34 19.51 19.52 19.51 19.52 5.5K
15:35 19.52 19.52 19.44 19.44 6.5K
15:36 19.43 19.45 19.43 19.45 6.9K
15:37 19.44 19.45 19.44 19.45 5.3K
15:38 19.43 19.44 19.43 19.43 5.8K
15:39 19.46 19.46 19.42 19.44 7.7K
15:40 19.42 19.44 19.42 19.44 5.1K
15:41 19.45 19.45 19.44 19.45 1.9K
15:42 19.44 19.48 19.43 19.43 14.5K
15:43 19.40 19.41 19.39 19.39 6.2K
15:44 19.41 21.35 19.41 21.35 418.3K
15:45 21.15 21.74 20.90 21.14 128.5K
15:46 21.23 21.48 20.99 21.08 100.1K
15:47 20.85 20.91 20.31 20.33 159.5K
15:48 20.14 20.48 20.04 20.46 175.5K
15:49 20.38 20.60 20.38 20.46 43.9K
15:50 20.48 20.69 20.40 20.69 41.5K
15:51 20.67 20.77 20.54 20.55 88.9K
15:52 20.52 20.64 20.30 20.30 46.9K
15:53 20.32 20.51 20.32 20.46 33.7K
15:54 20.48 20.79 20.42 20.46 87.4K
15:55 20.39 20.60 20.33 20.50 81.2K
15:56 20.49 20.53 20.40 20.40 57.4K
15:57 20.28 20.56 20.27 20.56 110.4K
15:58 20.66 20.66 20.42 20.44 75.5K
15:59 20.42 20.42 20.35 20.35 92.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据