Rambus Inc

RMBS
🏛️ 美国 →
104.15
最后更新: 2025-09-30
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 70.53 70.53 70.53 70.53 5.9K
09:34 70.61 70.67 70.61 70.67 0.8K
09:35 70.67 70.78 70.67 70.67 1.2K
09:36 70.84 70.84 70.67 70.67 0.4K
09:37 70.90 70.90 70.90 70.90 0.9K
09:38 70.74 70.74 70.74 70.74 0.6K
09:39 70.84 70.84 70.84 70.84 0.3K
09:40 70.73 71.08 70.73 71.08 3.6K
09:41 71.10 71.10 71.10 71.10 0.2K
09:43 70.80 70.84 70.45 70.45 1.0K
09:44 70.80 70.88 70.80 70.88 0.8K
09:45 71.12 71.12 70.92 70.97 1.1K
09:46 70.97 71.20 70.89 70.89 3.5K
09:47 71.00 71.00 71.00 71.00 0.3K
09:48 70.80 70.97 70.80 70.97 3.6K
09:50 71.42 71.42 71.18 71.18 1.3K
09:51 71.25 71.25 71.11 71.11 1.6K
09:52 71.24 71.24 71.11 71.11 1.1K
09:53 71.06 71.06 71.06 71.06 2.0K
09:58 70.88 70.88 70.88 70.88 0.9K
10:00 70.94 72.25 70.94 72.25 12.1K
10:01 72.22 72.64 72.22 72.64 3.8K
10:02 72.52 72.84 72.52 72.62 8.4K
10:03 72.78 73.21 72.61 72.74 13.2K
10:04 72.81 72.94 72.61 72.61 3.4K
10:05 72.64 73.07 72.64 72.77 3.5K
10:06 72.72 72.72 72.72 72.72 1.8K
10:07 72.72 72.72 72.64 72.64 0.8K
10:08 72.77 73.20 72.77 73.17 4.3K
10:09 73.05 73.28 73.05 73.20 6.1K
10:10 73.16 73.33 73.16 73.31 5.5K
10:11 73.17 73.40 73.17 73.26 4.6K
10:12 73.26 73.42 73.26 73.42 3.2K
10:13 73.24 73.50 73.24 73.36 9.1K
10:14 73.46 73.65 73.46 73.65 3.4K
10:15 73.70 74.00 73.70 73.96 12.0K
10:16 73.98 74.23 73.98 74.23 36.6K
10:17 74.14 74.18 73.93 74.17 10.5K
10:18 74.00 74.10 73.68 73.68 12.8K
10:19 73.66 73.80 73.54 73.54 5.7K
10:20 73.43 73.67 73.29 73.60 10.6K
10:21 73.44 73.44 73.29 73.29 2.4K
10:22 72.87 72.87 72.87 72.87 3.2K
10:23 72.88 72.88 72.88 72.88 4.1K
10:24 72.88 73.18 72.88 73.18 12.4K
10:25 73.20 73.58 73.20 73.58 2.5K
10:26 73.49 73.49 73.47 73.47 0.4K
10:27 73.47 73.47 73.41 73.41 1.9K
10:28 73.32 73.50 73.32 73.44 2.8K
10:29 73.60 73.60 73.60 73.60 0.7K
10:30 73.73 73.73 73.73 73.73 2.2K
10:32 73.82 73.84 73.82 73.84 1.8K
10:33 73.68 73.70 73.68 73.68 0.4K
10:34 73.68 73.85 73.68 73.85 1.9K
10:35 73.97 73.97 73.86 73.86 2.8K
10:36 73.97 74.05 73.85 74.05 1.7K
10:37 74.01 74.09 73.95 73.95 1.5K
10:38 74.01 74.01 73.96 73.98 2.7K
10:40 73.99 73.99 73.99 73.99 1.2K
10:41 73.92 73.93 73.81 73.93 3.0K
10:42 73.96 74.15 73.96 74.15 4.0K
10:43 74.19 74.19 74.19 74.19 1.3K
10:44 74.20 74.31 74.20 74.31 1.7K
10:45 74.18 74.18 74.18 74.18 1.4K
10:46 74.26 74.40 74.26 74.40 1.6K
10:47 74.43 74.43 74.28 74.28 3.6K
10:48 74.13 74.33 74.13 74.27 2.6K
10:49 74.18 74.18 74.14 74.18 1.3K
10:50 74.08 74.11 74.08 74.11 1.5K
10:51 74.14 74.14 74.11 74.11 1.2K
10:53 74.10 74.16 74.09 74.16 2.4K
10:54 74.10 74.26 74.10 74.26 2.7K
10:55 74.21 74.28 74.15 74.15 0.9K
10:56 74.15 74.28 74.15 74.24 1.9K
10:58 74.12 74.23 74.12 74.16 2.5K
10:59 74.09 74.09 74.08 74.08 1.7K
11:00 73.95 74.13 73.95 74.13 2.0K
11:01 74.17 74.27 74.17 74.27 1.8K
11:03 74.27 74.30 74.27 74.30 1.9K
11:05 74.27 74.31 74.27 74.31 0.8K
11:06 74.26 74.26 74.18 74.20 3.1K
11:07 74.17 74.17 74.17 74.17 1.7K
11:08 74.17 74.17 74.17 74.17 1.5K
11:10 74.20 74.35 74.20 74.35 3.1K
11:11 74.28 74.28 74.28 74.28 0.4K
11:12 74.32 74.32 74.22 74.24 3.6K
11:16 74.27 74.33 74.27 74.33 1.0K
11:17 74.29 74.29 74.29 74.29 0.6K
11:18 74.31 74.31 74.31 74.31 1.1K
11:19 74.25 74.25 74.23 74.25 2.5K
11:20 74.17 74.20 74.17 74.20 1.8K
11:22 74.19 74.26 74.19 74.26 0.8K
11:24 74.19 74.19 74.09 74.09 1.5K
11:26 74.13 74.13 74.13 74.13 0.5K
11:28 74.05 74.20 74.05 74.18 2.3K
11:29 74.17 74.17 74.17 74.17 1.0K
11:30 74.22 74.28 74.22 74.28 1.7K
11:31 74.36 74.43 74.24 74.31 14.1K
11:33 74.32 74.38 74.32 74.38 1.3K
11:34 74.44 74.44 74.44 74.44 0.9K
11:35 74.46 74.46 74.46 74.46 0.9K
11:36 74.58 74.63 74.50 74.50 5.2K
11:37 74.41 74.48 74.36 74.36 2.2K
11:38 74.33 74.33 74.25 74.25 1.6K
11:39 74.29 74.29 74.29 74.29 0.6K
11:40 74.31 74.31 74.27 74.27 0.8K
11:41 74.36 74.36 74.36 74.36 0.9K
11:43 74.34 74.37 74.34 74.36 0.9K
11:44 74.31 74.36 74.31 74.32 0.9K
11:47 74.23 74.23 74.23 74.23 1.0K
11:48 74.23 74.28 74.15 74.23 4.2K
11:50 74.21 74.21 74.14 74.14 5.4K
11:51 74.16 74.16 74.16 74.16 0.9K
11:52 74.20 74.20 74.12 74.13 2.2K
11:53 74.13 74.18 74.13 74.18 1.1K
11:54 74.18 74.18 74.18 74.18 1.0K
11:55 74.23 74.23 74.23 74.23 1.1K
11:57 74.17 74.17 74.07 74.13 1.1K
11:58 74.04 74.06 74.01 74.02 3.3K
11:59 74.06 74.06 73.95 73.95 1.9K
12:00 73.91 73.97 73.91 73.94 1.3K
12:01 73.90 74.01 73.90 73.99 2.9K
12:02 74.10 74.10 74.10 74.10 1.5K
12:03 74.23 74.23 74.23 74.23 0.2K
12:04 74.16 74.19 74.16 74.19 2.5K
12:05 74.12 74.12 74.12 74.12 1.0K
12:07 74.17 74.18 74.17 74.18 2.0K
12:08 74.12 74.12 74.12 74.12 2.4K
12:10 74.10 74.10 74.10 74.10 0.6K
12:11 74.15 74.15 74.15 74.15 0.7K
12:12 74.09 74.09 74.09 74.09 0.4K
12:13 74.00 74.00 73.94 73.94 1.7K
12:14 73.89 73.99 73.89 73.99 1.1K
12:15 73.93 73.99 73.93 73.99 1.0K
12:16 74.00 74.00 73.90 73.90 2.3K
12:17 73.94 73.94 73.94 73.94 0.4K
12:18 73.82 73.82 73.82 73.82 0.7K
12:19 73.87 73.96 73.84 73.92 2.1K
12:20 73.92 73.92 73.92 73.92 0.2K
12:21 74.01 74.01 74.01 74.01 1.3K
12:22 74.04 74.04 74.04 74.04 1.4K
12:24 73.97 73.99 73.97 73.99 0.9K
12:25 73.86 73.86 73.80 73.83 4.5K
12:28 73.85 73.85 73.85 73.85 2.9K
12:29 73.95 73.95 73.77 73.77 4.2K
12:30 74.01 74.01 74.01 74.01 0.3K
12:31 74.02 74.02 74.02 74.02 1.3K
12:32 74.13 74.13 74.13 74.13 0.6K
12:33 74.04 74.04 74.04 74.04 0.3K
12:34 74.00 74.04 74.00 74.04 2.0K
12:35 74.06 74.06 74.06 74.06 1.6K
12:36 74.07 74.13 74.07 74.13 2.0K
12:39 73.96 73.96 73.96 73.96 3.3K
12:40 73.99 73.99 73.99 73.99 0.7K
12:41 74.02 74.02 74.00 74.00 0.8K
12:42 73.97 73.97 73.97 73.97 2.2K
12:46 74.07 74.07 74.07 74.07 0.1K
12:47 74.07 74.10 74.07 74.07 1.3K
12:48 74.10 74.10 74.10 74.10 0.9K
12:50 74.10 74.10 74.10 74.10 0.6K
12:51 74.06 74.06 74.02 74.04 1.4K
12:52 74.00 74.05 74.00 74.05 2.3K
12:56 74.02 74.02 74.02 74.02 0.3K
12:57 74.02 74.02 73.94 73.94 1.7K
12:58 73.96 73.96 73.93 73.93 0.8K
12:59 73.91 73.97 73.91 73.90 2.1K
13:00 74.01 74.01 74.01 74.01 1.8K
13:01 74.02 74.02 74.02 74.02 1.6K
13:02 74.12 74.12 74.12 74.12 0.1K
13:03 74.09 74.09 74.06 74.09 1.5K
13:04 74.10 74.10 74.10 74.10 1.1K
13:06 74.06 74.06 74.06 74.06 0.6K
13:07 74.16 74.16 74.16 74.16 1.3K
13:09 74.12 74.12 74.10 74.11 2.7K
13:10 74.16 74.16 74.14 74.14 2.1K
13:11 74.13 74.13 74.11 74.11 1.4K
13:12 74.10 74.10 74.10 74.10 0.6K
13:13 74.06 74.06 74.06 74.06 0.4K
13:14 74.08 74.18 74.08 74.18 3.8K
13:15 74.16 74.16 74.14 74.14 0.7K
13:16 74.15 74.15 74.15 74.15 0.1K
13:17 74.11 74.16 74.11 74.16 0.9K
13:18 74.19 74.19 74.15 74.15 1.0K
13:20 74.15 74.17 74.15 74.16 1.5K
13:21 74.13 74.13 74.11 74.11 3.6K
13:22 74.12 74.12 74.12 74.12 0.8K
13:23 74.15 74.20 74.15 74.20 3.4K
13:24 74.25 74.25 74.18 74.18 1.7K
13:25 74.14 74.16 74.14 74.16 0.4K
13:26 74.17 74.17 74.17 74.17 1.0K
13:27 74.09 74.12 74.09 74.12 1.1K
13:28 74.09 74.13 74.09 74.12 1.4K
13:29 74.16 74.16 74.16 74.16 0.6K
13:30 74.14 74.16 74.14 74.16 1.1K
13:31 74.15 74.15 74.15 74.15 0.3K
13:32 74.15 74.15 74.11 74.11 0.7K
13:33 74.19 74.20 74.19 74.20 1.2K
13:34 74.16 74.21 74.12 74.21 1.8K
13:35 74.16 74.16 74.16 74.16 0.6K
13:36 74.21 74.21 74.21 74.21 1.7K
13:37 74.24 74.24 74.24 74.24 0.1K
13:38 74.24 74.24 74.24 74.24 0.3K
13:39 74.20 74.20 74.18 74.20 1.3K
13:40 74.14 74.14 74.14 74.14 0.8K
13:41 74.05 74.05 74.05 74.05 0.7K
13:43 74.04 74.04 74.04 74.04 0.8K
13:44 74.05 74.05 74.05 74.05 0.5K
13:45 74.10 74.18 74.10 74.18 2.0K
13:46 74.13 74.17 74.13 74.17 1.1K
13:47 74.13 74.13 74.09 74.09 1.0K
13:48 74.14 74.14 74.14 74.14 0.2K
13:49 74.13 74.18 74.13 74.16 2.8K
13:51 74.12 74.12 74.12 74.12 1.5K
13:54 74.13 74.13 74.13 74.13 0.2K
13:55 74.15 74.19 74.15 74.19 1.7K
13:56 74.18 74.18 74.18 74.18 2.5K
13:58 74.06 74.06 74.06 74.06 1.4K
13:59 74.01 74.01 74.01 74.01 0.5K
14:00 74.07 74.18 74.07 74.18 3.3K
14:01 74.17 74.35 74.17 74.35 10.9K
14:04 74.32 74.32 74.32 74.32 0.9K
14:05 74.27 74.27 74.23 74.25 2.9K
14:06 74.26 74.26 74.13 74.13 7.0K
14:07 74.17 74.17 74.17 74.17 0.9K
14:08 74.22 74.22 74.22 74.22 0.9K
14:09 74.24 74.24 74.23 74.22 1.0K
14:10 74.23 74.23 74.23 74.22 0.6K
14:11 74.23 74.23 74.23 74.22 0.4K
14:12 74.20 74.30 74.20 74.30 3.6K
14:13 74.29 74.29 74.29 74.29 0.6K
14:14 74.29 74.29 74.28 74.28 0.6K
14:16 74.23 74.23 74.23 74.23 0.7K
14:17 74.25 74.25 74.23 74.23 0.7K
14:18 74.22 74.22 74.22 74.22 1.0K
14:19 74.23 74.23 74.23 74.23 0.6K
14:20 74.18 74.20 74.18 74.20 1.2K
14:21 74.20 74.25 74.20 74.23 1.8K
14:23 74.19 74.19 74.19 74.19 0.4K
14:24 74.18 74.30 74.18 74.30 3.5K
14:25 74.29 74.32 74.29 74.32 1.2K
14:26 74.32 74.32 74.32 74.32 0.4K
14:27 74.32 74.32 74.32 74.32 0.8K
14:28 74.27 74.30 74.27 74.30 1.8K
14:29 74.27 74.27 74.27 74.27 0.6K
14:30 74.37 74.37 74.32 74.32 4.4K
14:32 74.27 74.27 74.27 74.27 1.0K
14:33 74.30 74.30 74.30 74.30 1.4K
14:35 74.32 74.32 74.31 74.31 1.2K
14:36 74.36 74.36 74.34 74.36 6.4K
14:37 74.36 74.38 74.35 74.38 4.5K
14:38 74.36 74.36 74.29 74.35 7.2K
14:39 74.35 74.35 74.35 74.35 0.8K
14:40 74.36 74.37 74.36 74.37 1.7K
14:42 74.25 74.26 74.25 74.26 0.6K
14:43 74.26 74.26 74.25 74.25 2.0K
14:44 74.28 74.32 74.28 74.32 1.9K
14:45 74.28 74.28 74.28 74.28 0.5K
14:46 74.32 74.39 74.32 74.39 2.5K
14:48 74.42 74.42 74.42 74.42 1.5K
14:50 74.36 74.36 74.36 74.36 1.4K
14:51 74.35 74.39 74.35 74.39 2.1K
14:52 74.45 74.45 74.43 74.43 2.2K
14:55 74.41 74.43 74.34 74.34 2.1K
14:56 74.34 74.34 74.29 74.29 2.6K
14:57 74.32 74.32 74.27 74.28 1.6K
14:58 74.22 74.22 74.21 74.22 1.2K
14:59 74.23 74.23 74.23 74.23 1.0K
15:00 74.27 74.29 74.27 74.29 2.7K
15:03 74.24 74.24 74.24 74.24 1.6K
15:04 74.19 74.19 74.17 74.17 2.4K
15:05 74.10 74.13 74.10 74.13 2.1K
15:06 74.18 74.18 74.18 74.18 1.6K
15:08 74.17 74.17 74.12 74.12 0.8K
15:09 74.12 74.12 74.10 74.10 1.3K
15:10 74.12 74.12 74.12 74.11 2.1K
15:11 74.10 74.13 74.09 74.11 5.3K
15:13 74.08 74.08 74.08 74.08 0.6K
15:14 74.13 74.13 74.13 74.13 0.9K
15:15 74.10 74.10 74.10 74.10 2.2K
15:16 74.09 74.09 74.09 74.08 1.0K
15:17 74.08 74.12 74.08 74.12 0.8K
15:18 74.16 74.16 74.16 74.16 1.5K
15:19 74.05 74.05 74.05 74.05 0.7K
15:20 74.03 74.04 74.03 74.03 1.6K
15:21 74.07 74.07 74.07 74.07 0.6K
15:22 74.07 74.07 74.07 74.07 0.8K
15:23 74.12 74.12 74.08 74.08 2.8K
15:25 74.07 74.07 74.03 74.05 4.1K
15:27 73.99 73.99 73.96 73.97 3.1K
15:28 73.97 73.99 73.96 73.96 2.8K
15:30 74.00 74.04 74.00 74.04 2.0K
15:31 74.04 74.04 73.99 73.99 2.5K
15:32 73.96 73.96 73.96 73.96 0.3K
15:33 73.93 73.93 73.93 73.93 1.9K
15:34 73.90 73.94 73.90 73.93 4.1K
15:35 73.91 73.91 73.91 73.91 1.2K
15:36 73.88 73.88 73.88 73.88 1.3K
15:37 73.85 73.85 73.82 73.82 1.1K
15:38 73.88 73.88 73.88 73.88 3.1K
15:40 73.76 73.79 73.76 73.79 1.3K
15:41 73.82 73.85 73.78 73.85 5.6K
15:42 73.85 73.93 73.85 73.90 3.9K
15:44 73.90 73.90 73.90 73.90 1.9K
15:45 73.92 73.93 73.91 73.93 1.9K
15:46 73.91 73.94 73.91 73.91 2.0K
15:47 73.94 73.94 73.92 73.94 2.8K
15:48 73.94 73.97 73.94 73.96 3.8K
15:49 73.95 73.97 73.93 73.97 3.0K
15:50 74.01 74.03 74.01 74.03 5.4K
15:51 74.01 74.01 73.93 73.96 3.2K
15:52 73.96 74.00 73.96 74.00 1.3K
15:53 73.92 73.96 73.83 73.83 10.6K
15:54 73.80 73.89 73.80 73.84 10.1K
15:55 73.81 73.87 73.81 73.81 19.7K
15:56 73.78 73.83 73.73 73.75 16.9K
15:57 73.77 73.80 73.74 73.74 17.5K
15:58 73.78 73.79 73.72 73.77 23.6K
15:59 73.78 73.80 73.74 73.77 207.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据