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 18.43 18.71 18.02 18.02 193.1K
09:31 18.15 18.22 17.49 17.52 62.2K
09:32 17.55 17.59 17.32 17.47 75.3K
09:33 17.49 17.84 17.49 17.84 41.8K
09:34 17.84 17.97 17.84 17.93 48.9K
09:35 17.92 17.93 17.61 17.62 13.4K
09:36 17.64 17.81 17.64 17.81 39.0K
09:37 17.56 17.56 17.32 17.32 78.0K
09:38 17.34 17.34 17.19 17.19 32.1K
09:39 17.27 17.27 17.05 17.08 18.7K
09:40 17.09 17.22 16.93 17.06 35.7K
09:41 17.03 17.03 16.90 16.96 19.8K
09:42 16.98 16.98 16.82 16.90 32.5K
09:43 16.94 16.94 16.65 16.65 35.9K
09:44 16.63 16.89 16.63 16.83 38.8K
09:45 16.68 16.75 16.60 16.70 39.1K
09:46 16.71 16.72 16.66 16.67 31.6K
09:47 16.60 16.61 16.57 16.58 25.2K
09:48 16.60 16.79 16.60 16.74 22.1K
09:49 16.74 17.04 16.74 16.99 55.9K
09:50 16.88 16.95 16.79 16.92 22.8K
09:51 16.94 17.08 16.94 17.06 27.4K
09:52 17.03 17.04 16.93 17.01 16.3K
09:53 17.14 17.40 17.14 17.40 25.5K
09:54 17.43 17.49 17.30 17.48 45.1K
09:55 17.53 17.74 17.48 17.70 45.5K
09:56 17.76 18.06 17.76 18.06 22.7K
09:57 18.16 18.16 18.08 18.08 7.4K
09:58 18.00 18.06 17.93 18.01 43.7K
09:59 18.05 18.37 18.04 18.33 34.9K
10:00 18.22 18.28 17.92 17.92 17.6K
10:01 17.86 17.88 17.71 17.76 53.1K
10:02 17.78 17.89 17.70 17.74 32.5K
10:03 17.82 17.88 17.78 17.85 7.2K
10:04 17.76 18.41 17.76 18.40 16.0K
10:05 18.30 18.41 18.20 18.22 25.9K
10:06 18.22 18.35 18.19 18.35 6.3K
10:07 18.40 18.40 18.27 18.28 11.2K
10:08 18.25 18.45 18.25 18.45 10.4K
10:09 18.60 18.76 18.59 18.70 43.5K
10:10 18.70 18.70 18.56 18.60 23.5K
10:11 18.61 18.61 18.53 18.54 14.1K
10:12 18.57 18.86 18.57 18.86 19.5K
10:13 18.82 18.87 18.60 18.62 20.9K
10:14 18.62 18.79 18.62 18.79 25.4K
10:15 18.96 18.97 18.83 18.84 17.1K
10:16 18.87 18.87 18.70 18.80 15.0K
10:17 18.87 18.95 18.84 18.94 30.1K
10:18 18.96 18.99 18.96 18.97 39.4K
10:19 18.96 18.99 18.91 18.98 27.1K
10:20 18.99 18.99 18.90 18.90 31.1K
10:21 18.95 18.95 18.91 18.93 14.7K
10:22 18.93 18.93 18.68 18.69 12.1K
10:23 18.82 18.82 18.69 18.69 13.3K
10:24 18.69 18.69 18.26 18.27 26.4K
10:25 18.30 18.33 18.21 18.21 25.3K
10:26 18.21 18.44 18.21 18.43 9.8K
10:27 18.35 18.44 18.32 18.37 12.9K
10:28 18.36 18.41 18.29 18.41 11.0K
10:29 18.40 18.41 18.34 18.41 8.4K
10:30 18.42 18.44 18.39 18.39 6.3K
10:31 18.34 18.42 18.30 18.41 7.0K
10:32 18.37 18.37 18.30 18.34 10.4K
10:33 18.33 18.42 18.32 18.39 4.4K
10:34 18.40 18.42 18.39 18.39 3.7K
10:35 18.39 18.40 18.36 18.40 4.8K
10:36 18.35 18.35 18.25 18.26 3.5K
10:37 18.26 18.33 18.26 18.33 5.5K
10:38 18.36 18.39 18.34 18.37 10.1K
10:39 18.40 18.49 18.40 18.49 4.7K
10:40 18.46 18.55 18.46 18.49 21.6K
10:41 18.49 18.60 18.49 18.59 14.4K
10:42 18.60 18.60 18.49 18.49 6.8K
10:43 18.50 18.50 18.45 18.49 3.9K
10:44 18.43 18.55 18.43 18.45 4.1K
10:45 18.45 18.52 18.45 18.48 1.2K
10:46 18.45 18.51 18.45 18.51 1.8K
10:47 18.46 18.50 18.42 18.42 7.0K
10:48 18.42 18.50 18.42 18.50 3.5K
10:49 18.48 18.56 18.48 18.56 3.3K
10:50 18.56 18.59 18.52 18.52 3.1K
10:51 18.49 18.49 18.36 18.36 4.6K
10:52 18.39 18.45 18.39 18.45 2.1K
10:53 18.43 18.43 18.38 18.38 3.4K
10:54 18.41 18.47 18.41 18.47 10.0K
10:55 18.46 18.46 18.35 18.38 3.6K
10:56 18.38 18.43 18.38 18.39 9.2K
10:57 18.40 18.40 18.37 18.38 4.9K
10:58 18.37 18.44 18.34 18.44 8.5K
10:59 18.44 18.44 18.36 18.40 5.2K
11:00 18.40 18.41 18.30 18.30 7.2K
11:01 18.31 18.34 18.29 18.34 11.5K
11:02 18.39 18.42 18.39 18.42 4.6K
11:03 18.45 18.45 18.22 18.24 12.0K
11:04 18.30 18.30 18.28 18.28 6.2K
11:05 18.34 18.35 18.31 18.33 4.0K
11:06 18.34 18.50 18.34 18.50 8.5K
11:07 18.52 18.56 18.49 18.50 4.8K
11:08 18.52 18.64 18.50 18.50 7.1K
11:09 18.51 18.56 18.51 18.55 3.6K
11:10 18.56 18.64 18.55 18.64 6.6K
11:11 18.66 18.71 18.62 18.71 4.4K
11:12 18.71 18.71 18.65 18.65 4.7K
11:13 18.71 18.71 18.64 18.65 16.3K
11:14 18.65 18.65 18.48 18.48 17.3K
11:15 18.48 18.58 18.48 18.58 4.9K
11:16 18.61 18.68 18.59 18.62 6.8K
11:17 18.61 18.61 18.54 18.60 7.8K
11:18 18.61 18.61 18.57 18.57 4.6K
11:19 18.55 18.59 18.52 18.52 5.0K
11:20 18.52 18.52 18.51 18.51 2.5K
11:21 18.47 18.50 18.44 18.50 2.7K
11:22 18.50 18.50 18.47 18.49 1.7K
11:23 18.46 18.47 18.44 18.47 2.2K
11:24 18.45 18.45 18.43 18.43 3.2K
11:25 18.43 18.43 18.38 18.42 2.3K
11:26 18.41 18.48 18.39 18.48 3.5K
11:27 18.49 18.49 18.39 18.39 9.3K
11:28 18.38 18.38 18.36 18.36 3.6K
11:29 18.30 18.33 18.30 18.33 4.8K
11:30 18.34 18.40 18.34 18.40 1.4K
11:31 18.42 18.50 18.42 18.50 5.9K
11:32 18.56 18.62 18.56 18.59 4.5K
11:33 18.58 18.61 18.58 18.61 1.8K
11:34 18.65 18.65 18.60 18.60 2.4K
11:35 18.57 18.62 18.57 18.62 2.1K
11:36 18.60 18.66 18.60 18.66 2.9K
11:37 18.62 18.62 18.60 18.62 11.1K
11:38 18.67 18.67 18.66 18.66 3.0K
11:39 18.66 18.77 18.66 18.77 5.8K
11:40 18.80 18.80 18.68 18.72 25.4K
11:41 18.75 18.75 18.68 18.74 7.6K
11:42 18.61 18.70 18.61 18.70 0.5K
11:43 18.66 18.67 18.64 18.64 1.9K
11:44 18.64 18.64 18.62 18.62 1.7K
11:45 18.62 18.64 18.61 18.63 3.3K
11:46 18.61 18.63 18.61 18.63 3.8K
11:47 18.58 18.58 18.55 18.55 1.2K
11:48 18.53 18.63 18.53 18.61 6.5K
11:49 18.63 18.68 18.63 18.65 5.3K
11:50 18.65 18.67 18.64 18.67 3.5K
11:51 18.71 18.71 18.71 18.71 3.5K
11:52 18.72 18.73 18.72 18.73 2.6K
11:53 18.70 18.85 18.70 18.85 3.6K
11:54 18.88 18.90 18.87 18.90 9.3K
11:55 18.85 18.85 18.79 18.81 17.7K
11:56 18.89 18.90 18.89 18.89 1.7K
11:57 18.90 18.93 18.90 18.93 1.3K
11:58 18.93 18.99 18.92 18.94 14.0K
11:59 18.95 18.99 18.89 18.89 13.2K
12:00 18.91 18.94 18.88 18.94 9.0K
12:01 18.96 18.96 18.96 18.96 3.0K
12:02 18.99 19.00 18.97 18.99 24.1K
12:03 18.97 19.13 18.97 19.12 8.9K
12:04 19.13 19.15 19.13 19.15 3.0K
12:05 19.15 19.25 19.13 19.25 8.1K
12:06 19.26 19.33 19.26 19.33 10.5K
12:07 19.32 19.32 19.25 19.25 33.8K
12:08 19.28 19.31 19.28 19.30 9.0K
12:09 19.25 19.35 19.25 19.35 6.2K
12:10 19.34 19.34 19.34 19.34 0.7K
12:11 19.36 19.36 19.36 19.36 2.8K
12:12 19.33 19.33 19.22 19.22 3.8K
12:13 19.22 19.25 19.16 19.16 4.5K
12:14 19.16 19.16 19.16 19.16 3.8K
12:15 19.15 19.17 19.13 19.17 1.7K
12:16 19.15 19.20 19.11 19.18 5.9K
12:17 19.20 19.23 19.19 19.19 1.6K
12:18 19.23 19.23 19.15 19.16 2.5K
12:19 19.15 19.27 19.15 19.27 6.5K
12:20 19.25 19.29 19.25 19.28 4.2K
12:21 19.28 19.28 19.22 19.26 4.5K
12:22 19.29 19.30 19.20 19.20 8.2K
12:23 19.22 19.25 19.21 19.25 3.7K
12:24 19.24 19.24 19.24 19.24 1.4K
12:25 19.24 19.24 19.20 19.23 1.0K
12:26 19.25 19.25 19.19 19.19 5.0K
12:27 19.26 19.28 19.26 19.28 0.9K
12:28 19.28 19.28 19.22 19.22 4.2K
12:29 19.17 19.17 19.07 19.11 9.8K
12:30 19.00 19.06 19.00 19.06 2.6K
12:31 19.10 19.10 19.10 19.10 0.8K
12:32 19.05 19.05 19.05 19.05 1.6K
12:33 19.05 19.12 19.05 19.12 2.8K
12:34 19.11 19.11 19.10 19.11 1.2K
12:35 19.09 19.09 19.07 19.07 1.0K
12:36 19.09 19.13 19.09 19.13 4.1K
12:37 19.17 19.21 19.10 19.10 3.5K
12:38 19.10 19.19 19.10 19.19 3.0K
12:39 19.19 19.19 19.17 19.17 1.0K
12:40 19.17 19.17 19.16 19.16 1.7K
12:41 19.16 19.16 19.15 19.16 0.5K
12:42 19.14 19.14 19.04 19.08 7.5K
12:43 19.09 19.09 19.07 19.09 2.2K
12:44 19.08 19.22 19.08 19.22 10.1K
12:45 19.16 19.16 19.13 19.15 1.7K
12:46 19.15 19.15 19.15 19.15 0.7K
12:47 19.16 19.19 19.16 19.19 5.5K
12:48 19.25 19.25 19.25 19.25 0.2K
12:49 19.22 19.30 19.21 19.30 4.5K
12:50 19.18 19.20 19.18 19.20 2.4K
12:51 19.20 19.24 19.20 19.23 1.3K
12:52 19.21 19.28 19.21 19.28 2.4K
12:53 19.28 19.28 19.20 19.20 1.8K
12:54 19.21 19.21 19.19 19.19 2.2K
12:55 19.14 19.14 19.14 19.14 0.8K
12:56 19.08 19.08 19.03 19.03 2.1K
12:57 19.05 19.05 18.97 19.02 9.9K
12:58 19.04 19.04 19.04 19.04 0.3K
12:59 19.01 19.01 19.01 19.01 2.1K
13:00 19.03 19.06 19.03 19.06 4.3K
13:01 19.04 19.04 18.99 18.99 1.8K
13:02 18.91 18.94 18.91 18.94 3.2K
13:03 18.97 18.99 18.95 18.97 6.7K
13:04 19.01 19.01 19.01 19.01 1.8K
13:05 18.92 18.94 18.92 18.94 2.7K
13:06 18.97 19.03 18.97 19.02 14.4K
13:07 19.02 19.02 19.02 19.02 0.5K
13:08 19.02 19.09 19.02 19.09 2.6K
13:09 19.13 19.13 19.10 19.10 1.3K
13:10 19.13 19.27 19.13 19.27 3.9K
13:11 19.27 19.27 19.19 19.19 10.8K
13:12 19.22 19.22 19.20 19.20 0.7K
13:13 19.22 19.25 19.20 19.22 16.1K
13:14 19.23 19.23 19.20 19.20 2.1K
13:15 19.17 19.18 19.17 19.18 3.2K
13:16 19.17 19.17 19.15 19.15 0.6K
13:17 19.16 19.17 19.16 19.17 1.4K
13:18 19.13 19.14 19.11 19.11 2.5K
13:19 19.07 19.09 19.07 19.08 5.6K
13:20 19.11 19.14 19.10 19.14 3.3K
13:21 19.14 19.22 19.14 19.22 2.8K
13:22 19.18 19.18 19.16 19.16 3.4K
13:23 19.13 19.13 19.05 19.07 3.1K
13:24 19.07 19.11 19.06 19.11 5.9K
13:27 19.04 19.04 19.02 19.02 1.2K
13:28 18.97 18.97 18.95 18.95 2.0K
13:29 19.00 19.00 18.98 18.98 2.6K
13:30 19.03 19.03 19.01 19.03 3.1K
13:31 19.03 19.03 18.96 18.96 7.6K
13:33 18.95 18.96 18.92 18.92 4.6K
13:34 18.93 18.93 18.93 18.93 0.3K
13:35 18.93 18.93 18.92 18.92 2.4K
13:36 18.92 18.92 18.89 18.89 1.4K
13:37 18.88 18.88 18.84 18.84 3.8K
13:38 18.80 18.80 18.80 18.80 2.7K
13:39 18.79 18.79 18.75 18.75 2.3K
13:40 18.76 18.85 18.76 18.85 6.5K
13:41 18.80 18.80 18.80 18.80 0.6K
13:42 18.79 18.85 18.79 18.82 3.0K
13:43 18.81 18.81 18.72 18.72 2.0K
13:44 18.69 18.74 18.69 18.73 3.9K
13:46 18.76 18.83 18.76 18.78 15.3K
13:47 18.79 18.79 18.79 18.79 0.2K
13:48 18.78 18.80 18.78 18.80 1.8K
13:49 18.81 18.82 18.81 18.82 1.1K
13:50 18.84 18.84 18.83 18.83 1.5K
13:51 18.82 18.82 18.79 18.79 1.6K
13:52 18.79 18.79 18.79 18.79 1.3K
13:53 18.80 18.80 18.78 18.80 4.7K
13:54 18.80 18.81 18.73 18.74 7.9K
13:55 18.73 18.73 18.71 18.71 1.7K
13:56 18.68 18.74 18.68 18.73 2.3K
13:57 18.74 18.74 18.74 18.74 0.1K
13:58 18.74 18.76 18.74 18.76 2.5K
13:59 18.77 18.83 18.77 18.83 3.0K
14:00 18.83 18.83 18.81 18.82 1.9K
14:01 18.82 18.82 18.78 18.78 10.2K
14:02 18.81 18.89 18.81 18.89 16.8K
14:03 18.93 18.99 18.93 18.93 5.1K
14:04 18.92 18.92 18.92 18.92 0.7K
14:05 18.93 18.93 18.92 18.92 0.7K
14:06 18.89 18.89 18.89 18.89 2.5K
14:07 18.90 18.91 18.90 18.90 3.4K
14:08 18.92 18.92 18.92 18.92 0.8K
14:09 18.92 18.92 18.79 18.79 27.9K
14:10 18.85 18.87 18.84 18.87 8.3K
14:11 18.90 18.90 18.87 18.87 0.7K
14:12 18.88 18.89 18.85 18.85 4.0K
14:13 18.83 18.88 18.83 18.88 2.4K
14:14 18.85 18.85 18.85 18.85 0.7K
14:15 18.86 18.92 18.86 18.92 4.0K
14:16 18.91 18.92 18.91 18.92 1.9K
14:17 18.91 18.95 18.91 18.95 3.1K
14:18 18.93 18.93 18.93 18.93 4.0K
14:19 18.96 18.96 18.90 18.90 3.6K
14:20 18.91 18.96 18.91 18.94 8.7K
14:21 18.91 18.92 18.89 18.92 3.4K
14:22 18.93 18.97 18.93 18.97 1.9K
14:23 18.99 19.00 18.99 19.00 0.7K
14:24 19.02 19.06 19.01 19.01 3.0K
14:25 19.03 19.07 19.03 19.07 4.5K
14:26 19.11 19.13 19.09 19.12 5.8K
14:27 19.12 19.14 19.12 19.14 0.8K
14:28 19.11 19.11 19.06 19.06 5.8K
14:29 19.06 19.11 19.06 19.11 5.4K
14:30 19.10 19.14 19.10 19.14 2.1K
14:31 19.14 19.17 19.14 19.15 3.7K
14:32 19.16 19.23 19.16 19.22 8.7K
14:33 19.22 19.25 19.21 19.21 4.5K
14:34 19.21 19.21 19.15 19.15 5.6K
14:35 19.15 19.15 19.08 19.15 13.6K
14:36 19.16 19.16 19.09 19.09 5.0K
14:37 19.04 19.04 19.04 19.04 4.7K
14:38 19.04 19.04 19.01 19.01 10.5K
14:39 19.03 19.06 19.03 19.03 8.6K
14:40 19.01 19.02 19.00 19.00 10.2K
14:41 18.99 19.02 18.99 19.01 5.4K
14:42 19.00 19.01 18.96 18.96 7.8K
14:43 19.01 19.01 18.98 19.01 5.8K
14:44 19.01 19.01 18.99 18.99 5.2K
14:45 18.98 18.98 18.96 18.97 4.7K
14:46 18.97 18.98 18.96 18.97 3.0K
14:47 18.97 18.98 18.97 18.98 1.3K
14:48 18.99 19.01 18.99 19.00 7.4K
14:49 18.97 19.00 18.97 19.00 2.2K
14:50 18.96 18.96 18.95 18.95 2.8K
14:51 18.96 18.96 18.95 18.95 0.8K
14:52 18.95 18.95 18.93 18.93 1.5K
14:53 18.91 18.92 18.88 18.92 5.1K
14:54 18.90 18.91 18.90 18.91 1.8K
14:55 18.90 18.90 18.89 18.89 5.2K
14:56 18.87 18.87 18.82 18.86 4.3K
14:57 18.87 18.87 18.85 18.85 2.4K
14:58 18.86 19.01 18.86 19.01 13.7K
14:59 19.00 19.01 19.00 19.00 6.4K
15:00 19.01 19.08 19.01 19.08 5.0K
15:01 19.10 19.10 19.10 19.10 2.5K
15:02 19.09 19.09 19.04 19.04 4.5K
15:03 19.03 19.03 19.03 19.03 2.6K
15:04 19.03 19.04 19.03 19.04 3.3K
15:05 19.02 19.08 19.02 19.08 4.7K
15:06 19.06 19.07 19.02 19.02 9.6K
15:08 18.99 18.99 18.99 18.99 1.0K
15:09 19.01 19.01 19.00 19.00 1.0K
15:10 19.00 19.07 19.00 19.07 8.3K
15:11 19.07 19.08 19.04 19.05 5.2K
15:12 19.08 19.12 19.06 19.06 2.3K
15:13 19.07 19.12 19.07 19.12 5.4K
15:14 19.13 19.20 19.13 19.20 3.4K
15:15 19.16 19.18 19.16 19.16 2.5K
15:16 19.17 19.20 19.16 19.19 4.2K
15:17 19.19 19.19 19.19 19.19 1.3K
15:18 19.18 19.22 19.18 19.22 8.7K
15:19 19.22 19.22 19.22 19.22 2.2K
15:20 19.21 19.24 19.21 19.24 6.3K
15:21 19.24 19.24 19.15 19.15 6.1K
15:22 19.16 19.19 19.16 19.19 10.0K
15:23 19.13 19.18 19.11 19.18 6.3K
15:24 19.18 19.18 19.11 19.11 3.1K
15:25 19.02 19.03 19.02 19.03 26.2K
15:26 19.00 19.00 18.98 18.98 4.4K
15:27 19.00 19.02 18.98 19.00 5.0K
15:28 18.98 18.98 18.98 18.98 0.6K
15:29 18.99 19.04 18.99 19.04 6.1K
15:30 19.05 19.05 18.90 18.90 13.3K
15:31 18.88 18.91 18.83 18.87 8.4K
15:32 18.85 18.86 18.82 18.84 9.2K
15:33 18.85 18.89 18.84 18.89 5.7K
15:34 18.90 18.92 18.90 18.91 9.5K
15:35 18.92 18.99 18.92 18.99 6.1K
15:36 18.99 19.02 18.99 18.99 4.9K
15:37 19.00 19.08 19.00 19.04 12.9K
15:38 19.01 19.03 19.00 19.02 7.6K
15:39 19.02 19.06 19.02 19.04 6.1K
15:40 19.05 19.05 19.05 19.05 2.3K
15:41 19.06 19.09 19.04 19.05 7.7K
15:42 19.05 19.05 19.01 19.01 11.6K
15:43 19.00 19.00 18.93 18.93 15.0K
15:44 18.95 18.95 18.94 18.94 1.8K
15:45 18.92 18.94 18.91 18.91 14.9K
15:46 18.96 18.96 18.84 18.84 24.1K
15:47 18.85 18.88 18.84 18.88 10.7K
15:48 18.88 18.89 18.86 18.88 7.6K
15:49 18.88 18.88 18.81 18.81 18.3K
15:50 18.79 18.79 18.71 18.72 23.2K
15:51 18.72 18.77 18.72 18.72 15.3K
15:52 18.74 18.83 18.74 18.82 18.2K
15:53 18.82 18.86 18.78 18.79 29.9K
15:54 18.79 18.80 18.79 18.79 12.3K
15:55 18.74 18.79 18.74 18.79 25.4K
15:56 18.79 18.81 18.75 18.80 27.0K
15:57 18.80 18.83 18.80 18.83 11.7K
15:58 18.84 18.91 18.84 18.91 34.5K
15:59 18.95 18.98 18.91 18.96 213.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据