Rambus Inc

RMBS
🏛️ 美国 →
103.71
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 55.36 55.42 54.79 55.08 33.8K
09:32 55.08 55.08 55.08 55.08 0.1K
09:33 54.51 54.86 54.51 54.86 3.3K
09:34 54.51 54.51 54.51 54.51 3.1K
09:35 54.51 54.54 54.51 54.54 1.1K
09:36 54.56 54.56 54.56 54.56 1.4K
09:37 54.56 54.69 54.56 54.69 1.2K
09:38 54.69 54.69 54.56 54.56 0.7K
09:39 54.56 54.56 54.56 54.56 0.7K
09:40 54.56 54.59 54.56 54.59 0.2K
09:41 54.59 54.71 54.59 54.71 0.4K
09:42 54.71 54.71 54.71 54.71 0.3K
09:43 54.71 54.71 54.48 54.48 2.1K
09:44 54.48 54.61 54.48 54.60 1.2K
09:45 54.45 54.45 54.45 54.45 5.2K
09:46 54.46 54.46 54.45 54.45 0.4K
09:47 54.48 54.60 54.48 54.60 9.6K
09:48 54.64 54.64 54.64 54.64 1.1K
09:49 54.63 54.63 54.59 54.59 1.9K
09:50 54.59 54.59 54.51 54.51 0.4K
09:51 54.45 54.45 54.41 54.41 2.9K
09:52 54.41 54.49 54.41 54.49 1.0K
09:53 54.41 54.48 54.41 54.42 5.3K
09:54 54.42 54.55 54.42 54.54 1.7K
09:55 54.54 54.54 54.54 54.54 0.0K
09:56 54.54 54.54 54.54 54.54 0.0K
09:57 54.60 54.60 54.54 54.55 9.8K
09:58 54.55 54.55 54.55 54.55 0.1K
09:59 54.53 54.53 54.53 54.53 0.3K
10:00 54.46 54.46 54.46 54.46 0.2K
10:01 54.46 54.46 54.46 54.46 0.2K
10:02 54.46 54.46 54.46 54.46 0.3K
10:03 54.46 54.63 54.46 54.63 1.8K
10:04 54.63 54.63 54.55 54.55 1.8K
10:05 54.55 54.55 54.54 54.54 0.9K
10:06 54.49 54.51 54.36 54.39 2.2K
10:07 54.39 54.39 54.24 54.34 2.2K
10:08 54.34 54.34 54.14 54.14 0.9K
10:09 54.14 54.14 54.14 54.14 0.2K
10:10 54.14 54.14 54.14 54.14 0.1K
10:11 54.14 54.14 54.14 54.14 0.1K
10:12 54.16 54.16 54.06 54.06 0.8K
10:13 54.01 54.01 53.99 53.99 0.9K
10:14 53.99 53.99 53.99 53.99 0.1K
10:15 54.14 54.21 54.14 54.21 0.7K
10:16 54.21 54.21 54.21 54.21 0.2K
10:17 54.21 54.26 54.21 54.26 0.7K
10:18 54.26 54.26 54.26 54.26 0.5K
10:19 54.26 54.26 54.19 54.19 2.0K
10:20 54.19 54.19 54.19 54.19 0.1K
10:21 54.19 54.19 54.08 54.08 0.1K
10:22 54.08 54.08 54.03 54.03 0.8K
10:23 54.03 54.03 54.03 54.03 0.3K
10:24 54.11 54.11 54.11 54.11 0.2K
10:25 54.13 54.13 54.13 54.13 0.4K
10:26 54.21 54.21 54.12 54.12 0.4K
10:27 54.07 54.07 54.07 54.07 2.4K
10:28 54.29 54.29 54.29 54.29 1.0K
10:29 54.29 54.29 54.29 54.29 0.3K
10:30 54.29 54.29 54.28 54.28 0.3K
10:31 54.28 54.28 54.25 54.26 1.4K
10:32 54.26 54.26 54.26 54.26 0.3K
10:33 54.26 54.26 54.22 54.26 1.6K
10:34 54.28 54.28 54.23 54.23 3.5K
10:35 54.20 54.20 54.20 54.20 2.1K
10:36 54.20 54.20 54.20 54.20 0.6K
10:37 54.20 54.20 54.20 54.20 0.1K
10:38 54.20 54.27 54.20 54.27 0.1K
10:39 54.27 54.27 54.27 54.27 0.2K
10:40 54.27 54.27 54.27 54.27 0.1K
10:41 54.27 54.27 54.27 54.27 0.4K
10:42 54.27 54.27 54.24 54.24 0.4K
10:43 54.17 54.19 54.16 54.19 2.6K
10:44 54.19 54.19 54.19 54.19 0.4K
10:45 54.19 54.19 54.19 54.19 0.3K
10:46 54.19 54.19 54.19 54.19 0.3K
10:47 54.19 54.37 54.19 54.37 0.5K
10:48 54.37 54.44 54.37 54.44 0.4K
10:49 54.44 54.44 54.38 54.38 0.1K
10:50 54.38 54.38 54.38 54.38 0.2K
10:51 54.38 54.38 54.38 54.38 0.2K
10:52 54.38 54.38 54.38 54.38 0.1K
10:53 54.38 54.56 54.38 54.56 2.3K
10:54 54.50 54.57 54.50 54.57 1.3K
10:55 54.57 54.57 54.51 54.51 4.2K
10:56 54.51 54.51 54.51 54.51 0.0K
10:57 54.51 54.56 54.51 54.56 0.7K
10:58 54.56 54.56 54.56 54.56 1.5K
10:59 54.56 54.61 54.56 54.61 1.4K
11:00 54.60 54.60 54.60 54.60 1.8K
11:01 54.60 54.60 54.60 54.60 0.8K
11:02 54.62 54.62 54.54 54.54 5.1K
11:03 54.54 54.54 54.54 54.54 0.1K
11:04 54.54 54.54 54.46 54.46 2.2K
11:05 54.44 54.44 54.37 54.37 2.6K
11:06 54.37 54.47 54.37 54.47 0.4K
11:07 54.47 54.47 54.46 54.46 0.3K
11:08 54.46 54.46 54.43 54.43 0.6K
11:09 54.43 54.43 54.41 54.41 0.3K
11:10 54.41 54.41 54.41 54.41 0.5K
11:11 54.41 54.44 54.41 54.44 0.7K
11:12 54.44 54.51 54.44 54.49 0.8K
11:13 54.49 54.49 54.49 54.49 0.1K
11:14 54.49 54.49 54.49 54.49 0.4K
11:15 54.49 54.49 54.45 54.45 2.2K
11:16 54.43 54.43 54.43 54.43 0.2K
11:17 54.43 54.43 54.43 54.43 0.5K
11:18 54.43 54.43 54.43 54.43 0.4K
11:19 54.43 54.43 54.43 54.43 0.2K
11:20 54.51 54.51 54.51 54.51 0.6K
11:21 54.55 54.55 54.55 54.55 0.3K
11:22 54.55 54.55 54.55 54.55 0.5K
11:23 54.55 54.60 54.55 54.60 0.4K
11:24 54.60 54.60 54.60 54.60 0.3K
11:25 54.60 54.62 54.59 54.59 1.0K
11:26 54.55 54.57 54.55 54.57 2.8K
11:27 54.57 54.57 54.55 54.55 1.2K
11:28 54.55 54.58 54.55 54.58 1.3K
11:29 54.58 54.59 54.58 54.59 1.3K
11:30 54.59 54.59 54.59 54.59 2.0K
11:31 54.51 54.52 54.51 54.52 0.8K
11:32 54.52 54.52 54.48 54.48 0.8K
11:33 54.48 54.48 54.40 54.40 0.6K
11:34 54.40 54.40 54.40 54.40 0.6K
11:35 54.43 54.43 54.43 54.43 0.6K
11:36 54.43 54.43 54.43 54.43 1.3K
11:37 54.44 54.46 54.44 54.46 0.6K
11:38 54.46 54.46 54.46 54.46 0.1K
11:39 54.46 54.46 54.41 54.41 0.6K
11:40 54.41 54.41 54.41 54.41 0.4K
11:41 54.41 54.44 54.41 54.44 0.7K
11:42 54.44 54.44 54.44 54.44 0.4K
11:43 54.44 54.44 54.44 54.44 0.1K
11:44 54.44 54.44 54.44 54.44 1.0K
11:45 54.44 54.44 54.44 54.44 0.3K
11:46 54.51 54.51 54.49 54.49 2.5K
11:47 54.53 54.53 54.53 54.53 0.9K
11:48 54.53 54.58 54.50 54.50 4.6K
11:49 54.49 54.49 54.49 54.49 1.7K
11:50 54.49 54.56 54.49 54.56 1.1K
11:51 54.56 54.56 54.47 54.51 0.8K
11:52 54.51 54.51 54.51 54.51 0.5K
11:53 54.51 54.51 54.51 54.51 0.0K
11:54 54.51 54.51 54.51 54.51 0.2K
11:55 54.54 54.54 54.49 54.49 1.4K
11:56 54.46 54.47 54.46 54.47 0.8K
11:57 54.47 54.47 54.47 54.47 0.3K
11:58 54.47 54.47 54.31 54.31 3.6K
11:59 54.31 54.31 54.10 54.10 2.5K
12:00 54.10 54.10 54.10 54.10 0.1K
12:01 54.10 54.10 54.03 54.03 2.5K
12:02 54.03 54.11 54.03 54.11 0.8K
12:03 54.11 54.11 54.11 54.11 0.2K
12:04 54.11 54.11 54.11 54.11 0.1K
12:05 54.11 54.11 54.11 54.11 0.1K
12:06 54.11 54.11 54.11 54.11 0.1K
12:07 54.11 54.11 54.11 54.11 0.1K
12:08 54.11 54.21 54.11 54.17 1.4K
12:09 54.17 54.17 54.17 54.17 0.3K
12:10 54.17 54.17 54.17 54.17 0.1K
12:11 54.18 54.18 54.18 54.18 0.7K
12:12 54.32 54.32 54.32 54.32 1.1K
12:13 54.32 54.32 54.25 54.25 0.4K
12:14 54.25 54.25 54.22 54.22 1.0K
12:15 54.22 54.22 54.22 54.22 0.3K
12:16 54.22 54.31 54.22 54.30 0.4K
12:17 54.30 54.30 54.30 54.30 0.1K
12:18 54.37 54.37 54.31 54.31 1.3K
12:19 54.31 54.34 54.31 54.34 0.2K
12:20 54.34 54.34 54.34 54.34 0.2K
12:21 54.34 54.34 54.34 54.34 0.0K
12:22 54.34 54.34 54.34 54.34 0.3K
12:23 54.34 54.34 54.26 54.26 1.4K
12:24 54.26 54.26 54.26 54.26 0.2K
12:25 54.26 54.26 54.26 54.26 0.1K
12:26 54.26 54.31 54.26 54.31 0.3K
12:27 54.31 54.31 54.31 54.31 0.1K
12:28 54.31 54.31 54.31 54.31 0.1K
12:29 54.31 54.36 54.31 54.36 1.2K
12:30 54.36 54.36 54.35 54.35 1.0K
12:31 54.33 54.33 54.33 54.33 0.8K
12:32 54.33 54.33 54.33 54.33 0.1K
12:33 54.33 54.33 54.33 54.33 0.0K
12:34 54.33 54.33 54.33 54.33 0.4K
12:35 54.33 54.33 54.33 54.33 0.0K
12:36 54.33 54.33 54.33 54.33 0.0K
12:37 54.33 54.33 54.33 54.33 0.8K
12:38 54.33 54.33 54.33 54.33 1.0K
12:39 54.33 54.33 54.33 54.33 0.0K
12:40 54.33 54.33 54.33 54.33 0.0K
12:41 54.38 54.42 54.38 54.42 0.6K
12:42 54.42 54.42 54.42 54.42 0.0K
12:43 54.42 54.45 54.42 54.42 1.4K
12:44 54.42 54.42 54.42 54.42 0.3K
12:45 54.42 54.42 54.42 54.42 0.0K
12:46 54.44 54.47 54.41 54.47 1.4K
12:47 54.47 54.47 54.43 54.43 0.8K
12:48 54.43 54.43 54.43 54.43 0.6K
12:49 54.43 54.43 54.43 54.43 0.1K
12:50 54.39 54.43 54.39 54.43 3.5K
12:51 54.43 54.43 54.43 54.43 0.1K
12:52 54.43 54.43 54.37 54.37 1.2K
12:53 54.37 54.37 54.37 54.37 0.4K
12:54 54.37 54.37 54.37 54.37 0.1K
12:55 54.37 54.41 54.37 54.41 0.2K
12:56 54.41 54.41 54.41 54.41 0.4K
12:57 54.40 54.40 54.40 54.40 0.2K
12:58 54.44 54.44 54.44 54.44 1.3K
12:59 54.44 54.53 54.44 54.49 2.1K
13:00 54.49 54.49 54.46 54.46 0.6K
13:01 54.46 54.47 54.43 54.47 0.5K
13:02 54.47 54.50 54.47 54.50 0.6K
13:03 54.48 54.48 54.48 54.48 0.8K
13:04 54.48 54.52 54.48 54.52 0.7K
13:05 54.50 54.50 54.50 54.50 0.5K
13:06 54.50 54.51 54.50 54.51 0.2K
13:07 54.53 54.53 54.53 54.53 0.2K
13:08 54.46 54.50 54.46 54.50 1.2K
13:09 54.50 54.50 54.50 54.50 0.2K
13:10 54.50 54.50 54.49 54.49 0.7K
13:11 54.49 54.49 54.49 54.49 0.4K
13:12 54.49 54.49 54.49 54.49 0.6K
13:13 54.49 54.49 54.49 54.49 0.1K
13:14 54.49 54.49 54.46 54.46 1.0K
13:15 54.45 54.45 54.44 54.44 1.3K
13:16 54.44 54.44 54.44 54.44 0.3K
13:17 54.44 54.44 54.37 54.37 0.7K
13:18 54.37 54.37 54.32 54.32 1.0K
13:19 54.32 54.32 54.32 54.32 0.4K
13:20 54.32 54.32 54.27 54.27 0.9K
13:21 54.27 54.27 54.27 54.27 1.1K
13:22 54.27 54.27 54.23 54.23 0.8K
13:23 54.31 54.31 54.23 54.23 1.6K
13:24 54.22 54.23 54.19 54.19 0.7K
13:25 54.19 54.19 54.19 54.19 0.0K
13:26 54.19 54.19 54.19 54.19 0.1K
13:27 54.16 54.19 54.16 54.19 1.3K
13:28 54.19 54.19 54.19 54.19 0.9K
13:29 54.19 54.19 54.19 54.19 1.3K
13:30 54.19 54.19 54.19 54.19 0.5K
13:31 54.19 54.31 54.19 54.31 1.5K
13:32 54.30 54.34 54.30 54.34 1.1K
13:33 54.35 54.39 54.35 54.39 3.2K
13:34 54.39 54.45 54.39 54.45 0.2K
13:35 54.43 54.43 54.43 54.43 1.4K
13:36 54.43 54.43 54.43 54.43 0.0K
13:37 54.46 54.46 54.40 54.40 3.3K
13:38 54.40 54.40 54.38 54.38 3.3K
13:39 54.42 54.43 54.42 54.43 1.6K
13:40 54.43 54.43 54.43 54.43 0.4K
13:41 54.43 54.43 54.43 54.43 0.5K
13:42 54.43 54.50 54.43 54.50 0.9K
13:43 54.50 54.51 54.45 54.45 4.8K
13:44 54.45 54.45 54.45 54.45 0.3K
13:45 54.45 54.45 54.45 54.45 0.3K
13:46 54.45 54.45 54.43 54.43 0.4K
13:47 54.43 54.43 54.43 54.43 0.0K
13:48 54.43 54.43 54.43 54.43 0.2K
13:49 54.43 54.43 54.37 54.37 1.7K
13:50 54.32 54.32 54.28 54.28 2.5K
13:51 54.28 54.32 54.28 54.31 0.7K
13:52 54.31 54.35 54.31 54.35 0.5K
13:53 54.35 54.35 54.35 54.35 0.1K
13:54 54.35 54.37 54.35 54.37 0.4K
13:55 54.39 54.39 54.35 54.35 1.9K
13:56 54.35 54.35 54.33 54.34 1.3K
13:57 54.38 54.38 54.38 54.38 0.4K
13:58 54.38 54.38 54.38 54.38 0.5K
13:59 54.38 54.38 54.38 54.38 0.1K
14:00 54.38 54.38 54.37 54.37 0.7K
14:01 54.38 54.38 54.38 54.38 2.4K
14:02 54.38 54.38 54.37 54.37 1.6K
14:03 54.37 54.37 54.37 54.37 0.0K
14:04 54.37 54.37 54.37 54.37 0.2K
14:05 54.37 54.37 54.37 54.37 0.1K
14:06 54.37 54.44 54.37 54.44 0.3K
14:07 54.44 54.44 54.44 54.44 0.4K
14:08 54.44 54.44 54.44 54.44 0.3K
14:09 54.44 54.44 54.44 54.44 0.4K
14:10 54.44 54.44 54.44 54.44 0.8K
14:11 54.44 54.44 54.44 54.44 0.1K
14:12 54.44 54.44 54.44 54.44 0.1K
14:13 54.48 54.48 54.47 54.47 0.5K
14:14 54.47 54.47 54.47 54.47 0.3K
14:15 54.47 54.52 54.47 54.52 1.5K
14:16 54.52 54.52 54.49 54.50 1.0K
14:17 54.50 54.50 54.50 54.50 0.1K
14:18 54.47 54.47 54.43 54.44 3.3K
14:19 54.44 54.44 54.37 54.37 1.7K
14:20 54.37 54.37 54.37 54.37 0.2K
14:21 54.30 54.30 54.30 54.30 0.6K
14:22 54.30 54.30 54.27 54.27 0.6K
14:23 54.27 54.27 54.27 54.27 0.2K
14:24 54.27 54.27 54.27 54.27 0.2K
14:25 54.27 54.27 54.27 54.27 0.3K
14:26 54.27 54.27 54.24 54.24 0.3K
14:27 54.27 54.32 54.24 54.24 1.1K
14:28 54.24 54.24 54.23 54.23 0.6K
14:29 54.23 54.23 54.23 54.23 0.3K
14:30 54.23 54.29 54.23 54.29 0.4K
14:31 54.29 54.33 54.29 54.33 0.2K
14:32 54.33 54.33 54.33 54.33 0.1K
14:33 54.33 54.37 54.33 54.37 0.6K
14:34 54.38 54.38 54.38 54.38 0.1K
14:35 54.38 54.40 54.38 54.40 0.3K
14:36 54.40 54.40 54.40 54.40 0.0K
14:37 54.40 54.42 54.40 54.41 2.4K
14:38 54.41 54.42 54.29 54.29 6.2K
14:39 54.29 54.29 54.29 54.29 0.5K
14:40 54.27 54.27 54.27 54.27 0.5K
14:41 54.27 54.27 54.22 54.22 0.9K
14:42 54.22 54.22 54.22 54.22 0.6K
14:43 54.22 54.22 54.22 54.22 0.1K
14:44 54.21 54.21 54.21 54.21 0.6K
14:45 54.21 54.21 54.21 54.21 0.1K
14:46 54.21 54.31 54.21 54.31 1.6K
14:47 54.31 54.31 54.31 54.31 0.3K
14:48 54.31 54.32 54.31 54.32 0.4K
14:49 54.32 54.32 54.32 54.32 0.2K
14:50 54.32 54.32 54.32 54.32 0.3K
14:51 54.32 54.32 54.32 54.32 0.6K
14:52 54.32 54.32 54.32 54.32 0.2K
14:53 54.35 54.38 54.35 54.38 2.6K
14:54 54.38 54.38 54.36 54.36 1.5K
14:55 54.36 54.36 54.36 54.36 0.1K
14:56 54.36 54.37 54.36 54.37 0.2K
14:57 54.37 54.38 54.37 54.38 1.4K
14:58 54.38 54.38 54.34 54.35 1.7K
14:59 54.29 54.29 54.28 54.28 2.4K
15:00 54.28 54.28 54.28 54.28 0.6K
15:01 54.28 54.28 54.23 54.23 2.0K
15:02 54.23 54.23 54.23 54.23 0.8K
15:03 54.23 54.23 54.23 54.23 0.0K
15:04 54.23 54.23 54.23 54.23 0.1K
15:05 54.27 54.29 54.27 54.29 0.5K
15:06 54.29 54.32 54.29 54.32 0.5K
15:07 54.32 54.32 54.27 54.27 7.0K
15:08 54.27 54.27 54.21 54.22 2.0K
15:09 54.24 54.24 54.19 54.21 1.9K
15:10 54.21 54.21 54.21 54.21 0.6K
15:11 54.23 54.23 54.23 54.23 0.9K
15:12 54.19 54.19 54.19 54.19 0.5K
15:13 54.23 54.27 54.23 54.23 3.0K
15:14 54.20 54.22 54.18 54.22 3.7K
15:15 54.22 54.22 54.20 54.20 0.7K
15:16 54.20 54.21 54.20 54.21 1.5K
15:17 54.21 54.22 54.21 54.22 0.3K
15:18 54.25 54.25 54.22 54.22 0.7K
15:19 54.22 54.22 54.22 54.22 0.6K
15:20 54.22 54.31 54.22 54.27 2.9K
15:21 54.29 54.36 54.29 54.34 4.9K
15:22 54.34 54.35 54.34 54.35 0.5K
15:23 54.35 54.35 54.34 54.34 1.8K
15:24 54.32 54.41 54.32 54.41 3.3K
15:25 54.41 54.42 54.35 54.35 6.8K
15:26 54.35 54.38 54.35 54.38 0.5K
15:27 54.39 54.39 54.39 54.39 2.0K
15:28 54.39 54.39 54.29 54.29 3.1K
15:29 54.29 54.29 54.29 54.29 0.7K
15:30 54.29 54.32 54.29 54.32 0.4K
15:31 54.32 54.36 54.32 54.36 2.9K
15:32 54.36 54.36 54.34 54.34 1.5K
15:33 54.34 54.34 54.30 54.30 1.3K
15:34 54.30 54.30 54.27 54.27 1.5K
15:35 54.27 54.31 54.27 54.31 1.3K
15:36 54.32 54.35 54.32 54.35 2.4K
15:37 54.30 54.32 54.30 54.32 2.2K
15:38 54.32 54.32 54.32 54.32 1.4K
15:39 54.32 54.36 54.32 54.36 1.1K
15:40 54.36 54.36 54.33 54.33 2.5K
15:41 54.32 54.39 54.32 54.39 5.6K
15:42 54.39 54.39 54.34 54.36 2.2K
15:43 54.36 54.36 54.36 54.36 1.9K
15:44 54.33 54.36 54.33 54.35 4.1K
15:45 54.35 54.35 54.28 54.28 4.5K
15:46 54.36 54.36 54.34 54.34 2.6K
15:47 54.39 54.39 54.39 54.39 1.0K
15:48 54.40 54.40 54.38 54.38 3.5K
15:49 54.40 54.42 54.39 54.39 2.9K
15:50 54.39 54.39 54.32 54.37 2.5K
15:51 54.42 54.46 54.42 54.44 4.7K
15:52 54.42 54.43 54.36 54.40 10.7K
15:53 54.40 54.40 54.38 54.38 2.9K
15:54 54.42 54.42 54.33 54.33 5.3K
15:55 54.34 54.38 54.29 54.38 7.7K
15:56 54.45 54.46 54.43 54.44 15.3K
15:57 54.45 54.49 54.45 54.49 12.1K
15:58 54.50 54.54 54.49 54.54 12.5K
15:59 54.55 54.56 54.54 54.56 19.0K
16:00 54.55 54.60 54.47 54.60 143.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据