Rambus Inc

RMBS
🏛️ 美国 →
103.14
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 65.64 65.64 65.64 65.64 15.0K
09:31 65.30 65.30 65.30 65.30 0.9K
09:32 65.09 65.09 65.06 65.06 1.7K
09:33 64.96 64.96 64.95 64.95 0.4K
09:34 64.96 64.96 64.95 64.95 0.3K
09:35 64.96 65.23 64.96 64.96 0.5K
09:36 65.07 65.07 65.07 65.07 1.5K
09:37 65.07 65.07 65.07 65.07 0.3K
09:38 64.99 64.99 64.93 64.93 0.5K
09:39 64.93 65.07 64.93 65.07 0.3K
09:40 64.93 64.93 64.91 64.91 0.5K
09:42 64.91 64.93 64.91 64.93 0.4K
09:43 64.93 65.07 64.93 64.94 0.6K
09:44 64.93 64.93 64.93 64.93 0.2K
09:45 65.01 65.07 65.01 65.07 0.2K
09:46 65.07 65.07 65.07 65.07 0.4K
09:47 65.07 65.07 64.95 64.95 0.6K
09:48 65.07 65.07 64.95 64.95 0.6K
09:49 64.92 64.92 64.92 64.92 0.6K
09:50 65.04 65.04 64.96 64.96 0.5K
09:52 65.04 65.04 64.95 64.95 0.3K
09:53 64.95 64.95 64.95 64.95 0.2K
09:54 64.94 64.94 64.94 64.94 0.1K
09:55 64.93 64.93 64.93 64.93 0.4K
09:56 64.84 64.84 64.75 64.75 3.6K
09:57 64.68 64.68 64.68 64.68 0.3K
09:58 64.51 64.53 64.51 64.53 0.4K
09:59 64.55 64.55 64.55 64.55 0.7K
10:03 64.53 64.53 64.45 64.44 4.9K
10:04 64.36 64.36 64.33 64.33 0.6K
10:05 64.33 64.33 64.30 64.30 0.3K
10:06 64.37 64.37 64.37 64.37 2.8K
10:07 64.19 64.38 64.19 64.38 0.7K
10:09 64.35 64.52 64.33 64.52 2.3K
10:10 64.63 64.63 64.63 64.63 0.7K
10:11 64.72 64.72 64.72 64.72 0.5K
10:12 64.72 64.72 64.72 64.72 0.7K
10:13 64.60 64.60 64.60 64.60 0.8K
10:16 64.69 64.69 64.69 64.69 0.7K
10:19 64.68 64.68 64.67 64.67 1.2K
10:20 64.67 64.75 64.67 64.75 0.6K
10:21 64.68 64.68 64.68 64.68 0.3K
10:22 64.59 64.59 64.59 64.59 0.2K
10:23 64.78 64.78 64.78 64.78 1.0K
10:24 64.67 64.71 64.66 64.71 1.3K
10:25 64.63 64.63 64.63 64.63 0.4K
10:26 64.63 64.63 64.55 64.55 0.4K
10:27 64.63 64.63 64.62 64.62 0.3K
10:28 64.63 64.63 64.52 64.52 0.5K
10:29 64.63 64.63 64.63 64.63 0.3K
10:30 64.66 64.66 64.66 64.66 0.3K
10:31 64.76 64.76 64.75 64.75 1.9K
10:32 64.86 64.86 64.79 64.79 2.1K
10:35 64.83 64.83 64.83 64.83 0.2K
10:36 64.94 65.00 64.94 65.00 2.1K
10:37 65.03 65.07 65.01 65.01 0.7K
10:38 65.07 65.07 65.07 65.07 0.4K
10:40 65.06 65.06 65.06 65.06 0.5K
10:41 64.99 64.99 64.99 64.99 0.4K
10:42 65.02 65.03 65.02 65.03 1.4K
10:44 64.97 64.97 64.97 64.97 0.7K
10:46 65.01 65.01 64.97 64.97 0.7K
10:47 64.94 64.94 64.82 64.82 2.0K
10:48 64.78 64.78 64.78 64.78 0.4K
10:49 64.82 64.89 64.82 64.89 0.4K
10:50 64.88 64.89 64.88 64.89 0.2K
10:51 64.88 64.88 64.88 64.88 0.2K
10:52 64.88 64.88 64.88 64.88 0.1K
10:53 65.01 65.01 65.01 65.01 2.6K
10:54 65.09 65.09 65.09 65.09 0.3K
10:55 65.00 65.00 65.00 65.00 0.1K
10:56 65.07 65.07 65.07 65.07 0.3K
10:57 65.00 65.00 65.00 65.00 1.3K
10:58 64.88 64.94 64.88 64.94 0.3K
10:59 64.93 64.93 64.93 64.93 0.3K
11:00 65.16 65.16 65.15 65.15 3.7K
11:01 65.04 65.04 65.04 65.03 0.8K
11:03 65.04 65.06 65.04 65.06 0.7K
11:05 65.16 65.18 65.16 65.18 0.6K
11:06 65.21 65.36 65.21 65.31 4.8K
11:07 65.30 65.30 65.30 65.30 0.6K
11:09 65.21 65.21 65.21 65.21 2.3K
11:12 65.16 65.16 65.16 65.16 0.8K
11:14 65.12 65.12 65.12 65.12 0.6K
11:16 65.07 65.07 65.07 65.07 0.2K
11:17 65.15 65.15 65.15 65.15 0.3K
11:18 65.16 65.16 65.16 65.16 1.6K
11:23 65.18 65.25 65.18 65.25 1.5K
11:26 65.36 65.36 65.36 65.36 0.3K
11:27 65.38 65.38 65.33 65.33 2.0K
11:31 65.39 65.39 65.39 65.39 1.6K
11:35 65.39 65.40 65.39 65.40 1.2K
11:42 65.39 65.39 65.39 65.39 0.7K
11:44 65.33 65.33 65.27 65.32 2.7K
11:51 65.34 65.34 65.34 65.33 1.9K
11:52 65.37 65.42 65.37 65.42 0.9K
11:53 65.44 65.44 65.44 65.44 0.7K
11:55 65.40 65.40 65.40 65.40 1.2K
11:59 65.45 65.45 65.45 65.45 0.6K
12:02 65.44 65.44 65.44 65.44 0.2K
12:03 65.43 65.43 65.43 65.43 0.6K
12:05 65.45 65.45 65.45 65.44 0.3K
12:09 65.38 65.38 65.38 65.38 0.2K
12:10 65.39 65.39 65.39 65.39 0.2K
12:11 65.38 65.38 65.30 65.30 1.2K
12:12 65.28 65.28 65.27 65.27 0.9K
12:14 65.18 65.18 65.18 65.18 0.2K
12:15 65.25 65.25 65.25 65.25 1.3K
12:18 65.25 65.25 65.25 65.25 0.1K
12:19 65.30 65.30 65.30 65.30 0.9K
12:22 65.29 65.32 65.29 65.32 1.1K
12:23 65.41 65.41 65.41 65.41 0.3K
12:25 65.39 65.39 65.39 65.39 0.2K
12:26 65.40 65.46 65.39 65.46 1.6K
12:29 65.46 65.46 65.46 65.46 0.4K
12:31 65.42 65.42 65.42 65.42 0.5K
12:32 65.46 65.46 65.46 65.46 0.3K
12:33 65.43 65.43 65.40 65.40 1.1K
12:35 65.35 65.35 65.35 65.35 0.4K
12:37 65.34 65.34 65.34 65.34 0.6K
12:39 65.42 65.42 65.42 65.42 0.2K
12:40 65.41 65.41 65.41 65.41 0.2K
12:41 65.42 65.43 65.42 65.42 1.2K
12:42 65.49 65.50 65.49 65.50 23.9K
12:43 65.48 65.48 65.48 65.48 0.4K
12:44 65.53 65.53 65.53 65.53 0.4K
12:47 65.44 65.44 65.44 65.44 0.8K
12:48 65.43 65.43 65.37 65.37 0.8K
12:49 65.34 65.34 65.34 65.34 0.1K
12:50 65.33 65.38 65.33 65.38 0.4K
12:51 65.38 65.38 65.38 65.38 0.2K
12:52 65.36 65.36 65.36 65.36 0.3K
12:54 65.36 65.36 65.36 65.36 0.3K
12:56 65.35 65.35 65.35 65.35 0.2K
12:57 65.33 65.35 65.33 65.35 1.7K
13:00 65.29 65.29 65.29 65.29 0.2K
13:01 65.32 65.44 65.32 65.44 2.2K
13:03 65.35 65.35 65.35 65.35 1.1K
13:04 65.36 65.36 65.36 65.36 0.4K
13:05 65.34 65.34 65.34 65.34 0.8K
13:06 65.42 65.42 65.42 65.42 0.3K
13:07 65.46 65.46 65.46 65.46 0.7K
13:09 65.37 65.37 65.37 65.37 0.8K
13:12 65.39 65.39 65.36 65.36 1.1K
13:13 65.36 65.36 65.36 65.36 0.6K
13:15 65.39 65.39 65.39 65.39 1.0K
13:18 65.44 65.44 65.44 65.44 0.2K
13:19 65.40 65.40 65.40 65.40 0.4K
13:20 65.46 65.46 65.46 65.46 0.3K
13:21 65.41 65.41 65.41 65.41 1.0K
13:24 65.51 65.51 65.51 65.51 0.6K
13:25 65.50 65.50 65.50 65.50 0.4K
13:28 65.51 65.51 65.51 65.51 0.8K
13:32 65.52 65.52 65.52 65.52 2.5K
13:36 65.42 65.42 65.42 65.42 0.9K
13:37 65.49 65.49 65.49 65.49 1.9K
13:44 65.51 65.51 65.51 65.51 0.5K
13:47 65.50 65.52 65.50 65.52 1.0K
13:48 65.53 65.53 65.53 65.53 0.7K
13:50 65.56 65.56 65.56 65.56 1.1K
13:52 65.58 65.58 65.58 65.58 0.9K
13:54 65.62 65.62 65.59 65.59 1.4K
13:55 65.59 65.59 65.52 65.52 0.4K
13:56 65.53 65.58 65.53 65.57 0.7K
13:57 65.58 65.58 65.58 65.57 0.8K
13:58 65.54 65.54 65.54 65.54 1.2K
14:00 65.49 65.49 65.49 65.49 1.0K
14:01 65.44 65.44 65.39 65.39 3.6K
14:04 65.39 65.39 65.39 65.39 0.7K
14:05 65.46 65.53 65.46 65.53 1.2K
14:07 65.58 65.58 65.58 65.58 0.7K
14:09 65.58 65.58 65.58 65.58 0.6K
14:10 65.55 65.56 65.51 65.51 4.6K
14:14 65.42 65.42 65.42 65.42 0.9K
14:16 65.46 65.46 65.46 65.46 0.3K
14:17 65.40 65.40 65.36 65.36 5.2K
14:19 65.34 65.34 65.28 65.28 0.8K
14:20 65.25 65.25 65.23 65.23 2.3K
14:21 65.22 65.22 65.22 65.22 1.8K
14:23 65.24 65.24 65.24 65.24 0.5K
14:25 65.23 65.23 65.23 65.23 2.7K
14:28 65.20 65.20 65.20 65.19 0.8K
14:29 65.26 65.26 65.21 65.21 2.2K
14:30 65.21 65.21 65.21 65.21 2.9K
14:31 65.30 65.30 65.30 65.30 1.6K
14:32 65.27 65.27 65.27 65.27 0.2K
14:33 65.27 65.28 65.27 65.28 0.3K
14:34 65.28 65.28 65.26 65.26 1.0K
14:35 65.29 65.29 65.29 65.29 1.7K
14:37 65.30 65.30 65.30 65.30 2.6K
14:39 65.28 65.33 65.28 65.33 1.7K
14:44 65.31 65.31 65.24 65.24 1.1K
14:45 65.26 65.26 65.26 65.26 1.1K
14:46 65.21 65.21 65.21 65.21 1.8K
14:51 65.21 65.21 65.21 65.21 0.2K
14:52 65.17 65.17 65.17 65.17 0.3K
14:53 65.22 65.22 65.22 65.22 0.5K
14:54 65.18 65.22 65.18 65.22 0.9K
14:55 65.22 65.22 65.17 65.19 2.2K
14:56 65.19 65.23 65.19 65.21 1.0K
14:57 65.20 65.20 65.20 65.20 1.3K
14:58 65.24 65.24 65.24 65.24 1.3K
15:01 65.25 65.25 65.22 65.22 1.0K
15:02 65.25 65.29 65.25 65.29 1.5K
15:03 65.38 65.38 65.38 65.38 0.7K
15:04 65.41 65.41 65.41 65.41 0.7K
15:08 65.40 65.40 65.40 65.40 0.5K
15:09 65.41 65.41 65.41 65.41 0.4K
15:10 65.37 65.37 65.36 65.36 1.8K
15:11 65.38 65.38 65.38 65.38 0.4K
15:12 65.38 65.38 65.34 65.34 1.8K
15:15 65.35 65.35 65.34 65.34 0.2K
15:16 65.34 65.34 65.34 65.33 2.7K
15:17 65.29 65.29 65.29 65.29 1.2K
15:19 65.28 65.28 65.28 65.28 0.2K
15:20 65.25 65.31 65.25 65.31 1.4K
15:21 65.31 65.31 65.31 65.31 0.9K
15:23 65.32 65.32 65.23 65.22 1.4K
15:24 65.20 65.20 65.20 65.20 0.5K
15:25 65.23 65.23 65.23 65.22 0.8K
15:26 65.18 65.18 65.17 65.17 0.9K
15:28 65.15 65.15 65.15 65.15 0.9K
15:29 65.17 65.17 65.17 65.17 1.0K
15:30 65.16 65.16 65.15 65.15 1.1K
15:31 65.12 65.12 65.12 65.12 0.4K
15:32 65.12 65.12 65.12 65.12 0.7K
15:34 65.11 65.11 65.11 65.11 1.2K
15:35 65.10 65.10 65.10 65.10 0.3K
15:36 65.14 65.14 65.14 65.14 2.2K
15:39 65.02 65.02 65.02 65.02 0.1K
15:40 65.05 65.06 65.05 65.06 1.1K
15:41 65.06 65.09 65.04 65.04 3.2K
15:42 65.04 65.04 64.98 65.01 3.6K
15:43 65.02 65.02 65.00 65.00 0.9K
15:44 64.98 65.01 64.98 64.99 2.4K
15:45 64.94 64.94 64.94 64.94 0.5K
15:46 64.96 64.96 64.94 64.94 0.9K
15:47 64.90 64.90 64.90 64.90 1.0K
15:48 64.89 64.89 64.89 64.89 1.3K
15:49 64.88 64.90 64.88 64.89 0.9K
15:50 64.85 64.88 64.82 64.83 3.4K
15:51 64.83 64.83 64.69 64.81 7.3K
15:52 64.62 64.70 64.62 64.70 7.0K
15:53 64.71 64.75 64.71 64.73 9.9K
15:54 64.76 64.76 64.69 64.70 11.1K
15:55 64.68 64.77 64.64 64.66 16.2K
15:56 64.68 64.68 64.64 64.65 14.5K
15:57 64.65 64.66 64.63 64.63 8.6K
15:58 64.64 64.65 64.60 64.61 38.6K
15:59 64.62 64.67 64.57 64.60 191.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据