Rambus Inc

RMBS
🏛️ 美国 →
103.99
最后更新: 2025-09-29
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 98.01 98.45 97.94 97.94 53.2K
09:31 97.94 97.94 97.94 97.94 1.1K
09:32 97.93 98.76 97.93 98.74 11.7K
09:33 98.98 99.90 98.90 99.90 28.8K
09:34 99.23 99.90 99.22 99.43 15.3K
09:35 99.43 99.43 98.79 99.13 14.1K
09:36 98.94 99.10 98.50 99.07 11.7K
09:37 98.97 99.89 98.90 99.47 92.2K
09:38 99.47 99.48 98.72 98.72 30.8K
09:39 98.94 99.37 98.66 99.23 11.0K
09:40 98.65 99.24 98.56 98.56 21.9K
09:41 98.64 98.77 98.34 98.39 7.7K
09:42 98.50 98.50 98.08 98.14 13.5K
09:43 97.99 98.57 97.98 98.57 16.0K
09:44 98.73 98.73 98.56 98.58 5.2K
09:45 98.63 98.83 97.54 97.69 23.3K
09:46 97.46 97.58 97.35 97.56 14.5K
09:47 97.57 97.77 97.45 97.57 6.9K
09:48 97.52 97.69 97.52 97.69 3.5K
09:49 97.61 97.76 97.61 97.74 10.9K
09:50 97.81 98.12 97.81 98.00 3.3K
09:51 98.00 98.46 98.00 98.46 7.5K
09:52 98.53 98.54 98.39 98.39 5.7K
09:53 98.42 98.58 98.39 98.50 4.1K
09:54 98.53 98.62 98.45 98.50 21.3K
09:55 98.14 98.30 98.14 98.30 4.0K
09:56 98.43 98.48 98.43 98.48 0.7K
09:57 98.46 98.50 98.46 98.50 1.7K
09:58 98.52 98.52 98.34 98.38 8.3K
09:59 98.50 98.50 98.32 98.32 1.0K
10:00 98.43 98.43 98.42 98.42 1.6K
10:01 98.44 98.44 98.27 98.27 4.9K
10:02 98.35 98.43 98.28 98.28 8.4K
10:03 98.57 98.58 98.57 98.58 9.8K
10:04 98.58 98.68 98.50 98.68 4.0K
10:05 98.58 98.58 98.39 98.39 8.3K
10:06 98.52 98.52 98.41 98.50 2.8K
10:07 98.46 98.53 98.35 98.53 4.1K
10:08 98.78 98.80 98.73 98.80 7.4K
10:09 98.80 98.89 98.80 98.86 2.5K
10:10 98.84 98.98 98.79 98.79 7.4K
10:11 98.84 98.96 98.84 98.96 2.7K
10:12 98.96 99.15 98.96 99.15 2.7K
10:13 99.17 99.17 99.05 99.16 3.5K
10:14 99.10 99.10 98.89 99.02 3.6K
10:15 99.46 99.54 99.46 99.46 4.5K
10:16 99.58 99.58 99.51 99.56 3.5K
10:17 99.56 99.58 99.42 99.56 5.2K
10:18 99.50 99.50 99.24 99.47 6.1K
10:19 99.50 99.50 99.34 99.50 12.3K
10:20 99.48 99.48 99.38 99.38 4.3K
10:21 99.32 99.35 99.24 99.24 3.8K
10:22 99.33 99.38 99.00 99.00 6.2K
10:23 99.11 99.11 98.85 98.93 6.7K
10:24 99.00 99.00 98.97 98.97 1.3K
10:25 98.97 98.97 98.84 98.88 4.6K
10:26 99.00 99.00 98.84 98.84 5.1K
10:27 99.01 99.01 98.79 98.79 2.8K
10:28 98.87 98.90 98.84 98.86 3.7K
10:29 98.85 98.92 98.75 98.92 2.6K
10:30 98.85 99.00 98.74 98.74 4.7K
10:31 98.74 99.00 98.74 99.00 7.1K
10:32 98.90 98.98 98.83 98.83 4.3K
10:33 98.99 98.99 98.95 98.99 2.0K
10:35 98.98 98.98 98.85 98.85 6.8K
10:36 98.79 98.79 98.66 98.66 8.5K
10:37 98.66 98.77 98.66 98.71 3.1K
10:38 98.64 98.64 98.62 98.64 1.4K
10:39 98.59 98.76 98.59 98.76 1.3K
10:40 98.74 98.74 98.71 98.71 0.9K
10:41 98.70 98.70 98.68 98.69 1.2K
10:42 98.77 98.77 98.66 98.66 1.8K
10:43 98.64 98.64 98.58 98.60 2.7K
10:44 98.60 98.60 98.45 98.45 5.8K
10:45 98.34 98.45 98.32 98.32 2.0K
10:46 98.32 98.46 98.32 98.32 4.0K
10:47 98.40 98.43 98.37 98.37 2.1K
10:48 98.29 98.68 98.29 98.68 5.2K
10:49 98.52 98.52 98.52 98.52 3.2K
10:50 98.63 98.63 98.50 98.50 2.7K
10:51 98.45 98.45 98.16 98.19 17.0K
10:52 98.20 98.20 98.10 98.10 2.3K
10:53 98.10 98.11 98.00 98.02 4.8K
10:54 97.92 97.92 97.89 97.89 3.4K
10:55 98.00 98.00 97.99 97.99 7.4K
10:56 97.99 97.99 97.93 97.94 4.6K
10:57 97.93 97.93 97.83 97.88 2.0K
10:58 97.91 98.02 97.91 97.98 3.0K
10:59 98.05 98.05 97.78 97.82 11.3K
11:00 97.75 97.75 97.69 97.69 2.7K
11:01 97.70 97.72 97.63 97.72 2.4K
11:02 97.62 97.65 97.53 97.65 2.3K
11:03 97.60 97.64 97.47 97.55 4.6K
11:04 97.54 97.54 97.54 97.54 1.6K
11:05 97.59 97.59 97.59 97.59 3.6K
11:06 97.59 97.60 97.58 97.58 2.4K
11:07 97.51 97.58 97.51 97.58 1.6K
11:08 97.52 97.62 97.52 97.57 1.1K
11:09 97.57 97.65 97.57 97.65 5.0K
11:10 97.59 97.61 97.52 97.61 2.7K
11:11 97.53 97.53 97.44 97.51 1.1K
11:12 97.40 97.40 97.12 97.34 11.6K
11:13 97.34 97.34 97.34 97.34 1.8K
11:14 97.23 97.23 97.23 97.23 1.5K
11:15 97.23 97.24 97.15 97.23 1.7K
11:16 97.24 97.24 97.15 97.24 2.6K
11:17 97.24 97.40 97.24 97.27 16.6K
11:18 97.27 97.55 97.27 97.49 15.5K
11:19 97.58 97.64 97.58 97.64 1.3K
11:20 97.63 97.63 97.45 97.45 3.8K
11:21 97.45 97.45 97.41 97.41 1.5K
11:22 97.33 97.33 96.99 96.99 12.2K
11:23 96.97 96.97 96.75 96.75 5.1K
11:24 96.74 96.97 96.73 96.85 8.1K
11:25 96.84 96.97 96.60 96.81 2.4K
11:26 96.79 96.79 96.79 96.79 1.2K
11:27 96.78 96.78 96.78 96.78 0.9K
11:28 96.75 96.75 96.70 96.70 2.8K
11:29 96.84 96.84 96.76 96.76 1.6K
11:30 96.76 96.83 96.76 96.83 3.9K
11:31 96.84 96.84 96.62 96.74 3.6K
11:32 96.76 96.76 96.71 96.75 2.0K
11:33 96.72 96.72 96.57 96.57 5.3K
11:34 96.48 96.48 96.31 96.31 8.0K
11:35 96.51 96.51 96.51 96.51 1.3K
11:36 96.50 96.63 96.50 96.54 1.5K
11:37 96.53 96.53 96.53 96.53 0.7K
11:38 96.65 96.65 96.65 96.65 1.3K
11:39 96.57 96.77 96.57 96.74 5.1K
11:40 96.79 96.85 96.79 96.85 3.0K
11:41 96.89 96.98 96.88 96.98 1.0K
11:42 96.93 96.98 96.93 96.98 1.7K
11:43 96.96 97.06 96.90 97.06 3.9K
11:44 97.09 97.12 97.09 97.12 0.9K
11:45 97.12 97.12 96.92 96.92 12.2K
11:47 96.85 97.00 96.85 97.00 0.6K
11:48 96.87 96.87 96.85 96.85 2.8K
11:50 96.82 96.91 96.82 96.87 5.5K
11:51 96.89 96.89 96.89 96.89 2.3K
11:52 96.79 96.86 96.79 96.86 1.8K
11:53 96.72 96.75 96.72 96.75 5.4K
11:54 96.58 96.68 96.58 96.60 1.3K
11:55 96.66 96.66 96.66 96.66 0.3K
11:56 96.65 96.71 96.65 96.67 13.7K
11:57 96.59 96.59 96.58 96.58 2.0K
11:58 96.47 96.47 96.24 96.24 3.5K
11:59 96.36 96.38 96.26 96.26 1.2K
12:00 96.26 96.27 96.14 96.27 2.7K
12:01 96.42 96.42 96.42 96.42 0.6K
12:02 96.28 96.43 96.28 96.40 0.8K
12:03 96.42 96.60 96.42 96.60 6.2K
12:04 96.60 96.71 96.60 96.71 2.3K
12:05 96.68 96.68 96.52 96.65 5.4K
12:06 96.60 96.65 96.60 96.65 0.5K
12:07 96.60 96.61 96.60 96.61 1.1K
12:08 96.48 96.60 96.48 96.60 1.0K
12:09 96.60 96.60 96.49 96.49 2.9K
12:10 96.48 96.48 96.46 96.46 2.3K
12:11 96.50 96.50 96.47 96.47 0.7K
12:12 96.44 96.44 96.44 96.44 1.0K
12:14 96.60 96.62 96.60 96.60 2.5K
12:15 96.54 96.55 96.54 96.55 3.2K
12:16 96.55 96.61 96.55 96.61 2.6K
12:17 96.51 96.51 96.51 96.51 0.7K
12:18 96.62 96.62 96.62 96.62 0.3K
12:19 96.70 96.70 96.53 96.58 4.7K
12:20 96.62 96.62 96.62 96.62 1.2K
12:22 96.65 96.65 96.51 96.51 0.7K
12:23 96.65 96.65 96.65 96.65 0.8K
12:24 96.65 96.70 96.65 96.67 10.7K
12:25 96.64 96.67 96.56 96.56 4.2K
12:26 96.59 96.62 96.59 96.62 0.6K
12:27 96.58 96.58 96.58 96.58 0.5K
12:28 96.56 96.56 96.52 96.52 1.5K
12:29 96.44 96.52 96.44 96.51 1.2K
12:30 96.51 96.51 96.51 96.51 0.4K
12:31 96.51 96.54 96.51 96.54 1.1K
12:32 96.54 96.54 96.27 96.27 2.0K
12:33 96.10 96.10 96.10 96.10 0.8K
12:34 96.23 96.23 96.23 96.23 2.8K
12:37 96.10 96.10 95.93 95.93 5.6K
12:38 96.02 96.02 96.02 96.02 1.5K
12:39 96.11 96.11 96.11 96.11 3.0K
12:40 95.98 96.00 95.98 96.00 2.0K
12:41 96.00 96.00 96.00 96.00 0.4K
12:42 95.99 96.22 95.99 96.22 5.6K
12:43 96.40 96.40 96.40 96.40 0.6K
12:44 96.40 96.40 96.36 96.36 0.6K
12:45 96.36 96.36 96.26 96.26 2.3K
12:47 96.13 96.13 96.13 96.13 3.0K
12:48 96.11 96.22 96.11 96.22 1.6K
12:49 96.15 96.15 96.15 96.15 0.7K
12:50 96.33 96.33 96.16 96.16 2.6K
12:51 96.18 96.18 96.18 96.18 0.5K
12:52 96.18 96.18 96.16 96.18 1.7K
12:53 96.30 96.30 96.22 96.22 1.2K
12:54 96.26 96.26 96.26 96.26 0.6K
12:55 96.22 96.22 96.22 96.22 0.8K
12:56 96.22 96.22 96.20 96.20 3.1K
12:58 96.14 96.14 96.14 96.14 0.8K
12:59 96.21 96.21 96.14 96.15 5.1K
13:00 96.15 96.24 96.15 96.24 4.6K
13:01 96.21 96.25 96.21 96.25 1.3K
13:02 96.11 96.11 96.11 96.11 0.5K
13:03 96.25 96.44 96.25 96.35 14.7K
13:05 96.41 96.41 96.30 96.30 0.8K
13:06 96.22 96.22 96.17 96.17 2.4K
13:07 96.22 96.22 96.22 96.22 0.7K
13:08 96.21 96.21 96.21 96.21 0.9K
13:09 96.30 96.30 96.13 96.13 2.2K
13:10 96.27 96.27 96.27 96.27 2.0K
13:14 96.26 96.26 96.26 96.26 2.5K
13:15 96.18 96.18 96.02 96.02 2.2K
13:16 96.10 96.10 96.01 96.01 4.2K
13:17 96.10 96.12 96.05 96.05 1.1K
13:18 96.00 96.00 96.00 96.00 2.6K
13:19 95.96 95.99 95.96 95.99 1.4K
13:20 95.99 95.99 95.99 95.99 1.3K
13:21 95.97 95.97 95.97 95.97 1.4K
13:23 96.00 96.23 96.00 96.21 13.9K
13:24 96.21 96.25 96.21 96.21 2.3K
13:26 96.23 96.23 96.23 96.23 0.4K
13:27 96.14 96.14 96.14 96.14 1.8K
13:28 96.12 96.12 96.12 96.12 0.6K
13:29 96.13 96.13 96.13 96.13 0.7K
13:31 96.22 96.22 96.18 96.18 11.0K
13:32 96.20 96.20 96.20 96.20 3.4K
13:34 96.24 96.24 96.17 96.24 1.5K
13:35 96.16 96.18 96.16 96.18 3.0K
13:36 96.03 96.03 96.03 96.03 0.6K
13:37 96.19 96.33 96.02 96.33 5.9K
13:38 96.30 96.39 96.26 96.39 7.0K
13:41 96.41 96.41 96.41 96.41 0.3K
13:42 96.42 96.51 96.42 96.51 1.5K
13:43 96.46 96.47 96.46 96.47 1.0K
13:44 96.41 96.41 96.33 96.33 1.6K
13:45 96.36 96.36 96.23 96.23 3.7K
13:47 96.08 96.20 96.08 96.20 1.6K
13:48 96.18 96.18 96.18 96.18 3.1K
13:50 96.18 96.18 96.14 96.14 8.8K
13:51 96.14 96.14 96.14 96.14 0.5K
13:52 96.14 96.14 96.13 96.13 3.5K
13:53 96.09 96.09 96.07 96.07 1.8K
13:54 96.11 96.31 96.11 96.31 12.0K
13:55 96.31 96.31 96.31 96.31 0.3K
13:56 96.25 96.28 96.25 96.28 3.6K
13:58 96.20 96.20 96.12 96.16 1.8K
13:59 96.11 96.43 96.11 96.43 20.6K
14:00 96.66 97.08 96.58 97.08 16.6K
14:01 96.60 96.70 96.55 96.70 1.6K
14:02 96.70 97.27 96.70 97.27 32.9K
14:03 97.16 97.61 97.16 97.51 15.1K
14:04 97.28 97.52 97.28 97.46 25.8K
14:05 97.48 97.48 97.37 97.46 8.7K
14:06 97.00 97.00 96.93 96.93 3.0K
14:07 96.74 97.08 96.74 97.08 3.1K
14:08 96.99 96.99 96.83 96.83 3.9K
14:09 97.08 97.08 96.85 96.85 4.0K
14:10 96.66 96.66 96.01 96.13 3.2K
14:11 96.23 96.44 96.14 96.14 5.5K
14:12 96.11 96.25 95.77 95.77 5.3K
14:13 95.66 95.66 95.31 95.31 7.3K
14:14 95.24 95.24 94.84 94.84 8.4K
14:15 94.75 95.41 94.75 95.41 14.1K
14:16 95.43 95.70 95.43 95.56 2.5K
14:17 95.98 96.30 95.88 95.88 16.5K
14:18 96.00 96.41 96.00 96.41 1.4K
14:19 96.19 96.37 96.19 96.37 4.3K
14:20 96.14 96.14 96.14 96.14 0.6K
14:21 96.03 96.12 95.96 96.12 3.6K
14:22 96.29 96.96 96.29 96.91 16.6K
14:23 96.48 96.85 96.48 96.85 15.5K
14:24 96.77 96.82 96.77 96.82 1.7K
14:25 96.77 96.82 96.75 96.82 3.3K
14:26 96.77 96.86 96.76 96.76 2.4K
14:27 96.75 97.03 96.75 97.03 4.3K
14:28 97.05 97.27 97.04 97.27 5.9K
14:29 97.11 97.14 97.11 97.14 2.9K
14:30 97.14 97.29 96.80 97.00 22.2K
14:31 96.92 96.94 96.92 96.94 3.2K
14:32 96.38 96.38 96.28 96.28 0.4K
14:33 96.27 96.64 96.27 96.64 5.0K
14:34 96.59 96.59 96.50 96.50 1.7K
14:35 96.37 96.46 96.21 96.46 2.7K
14:36 96.51 96.93 96.51 96.65 5.4K
14:37 96.34 96.55 96.34 96.55 1.3K
14:38 96.43 96.87 96.43 96.68 3.0K
14:39 96.52 96.52 96.52 96.52 1.3K
14:40 96.23 96.72 96.23 96.70 3.7K
14:41 96.28 96.59 96.28 96.43 2.9K
14:42 96.18 96.22 95.94 95.94 5.5K
14:43 95.94 96.25 95.90 96.23 7.6K
14:44 96.18 96.18 96.12 96.12 0.7K
14:45 96.13 96.13 95.85 95.85 2.8K
14:46 95.71 95.92 95.57 95.92 3.8K
14:47 95.86 96.47 95.86 96.47 4.2K
14:48 96.44 96.78 96.44 96.78 1.4K
14:49 96.78 96.78 96.40 96.40 3.2K
14:50 96.76 96.83 96.40 96.40 2.2K
14:51 96.40 96.40 96.30 96.30 1.7K
14:52 96.15 96.15 95.86 95.97 4.0K
14:53 95.90 95.91 95.68 95.77 2.9K
14:54 95.72 95.92 95.72 95.81 11.1K
14:55 95.85 96.57 95.85 96.57 10.6K
14:56 96.59 96.93 96.59 96.62 2.7K
14:57 96.51 96.68 96.51 96.63 3.2K
14:58 96.65 97.05 96.62 97.00 8.3K
14:59 97.00 97.26 97.00 97.25 7.6K
15:00 97.09 97.50 97.09 97.29 8.9K
15:01 97.18 97.65 97.01 97.65 8.6K
15:02 97.73 97.76 97.50 97.50 1.9K
15:03 97.46 97.46 97.40 97.44 3.4K
15:04 97.46 97.46 97.33 97.33 1.6K
15:05 97.55 97.81 97.48 97.81 4.5K
15:06 97.68 97.80 97.68 97.78 2.2K
15:07 98.00 98.19 97.96 98.06 7.1K
15:08 98.00 98.21 98.00 98.18 1.2K
15:09 98.19 98.19 98.00 98.00 3.6K
15:10 97.95 98.12 97.88 98.03 7.2K
15:11 97.72 97.72 97.57 97.63 2.2K
15:12 97.73 97.73 97.60 97.60 1.1K
15:13 97.46 97.51 97.39 97.39 1.6K
15:14 97.32 97.32 97.22 97.25 3.4K
15:15 97.62 97.74 97.56 97.63 6.0K
15:16 97.57 97.88 97.57 97.88 3.5K
15:17 97.94 98.18 97.94 98.18 3.4K
15:18 98.12 98.23 97.86 97.86 6.6K
15:19 97.70 98.00 97.70 97.90 6.9K
15:20 97.90 98.08 97.90 98.08 2.7K
15:21 98.02 98.16 97.79 97.83 5.4K
15:22 97.83 97.91 97.70 97.91 5.5K
15:23 97.80 98.08 97.80 98.08 5.9K
15:24 98.01 98.29 98.01 98.29 4.1K
15:25 98.17 98.24 98.16 98.16 4.4K
15:26 98.17 98.32 98.16 98.32 5.7K
15:27 98.25 98.25 98.18 98.18 1.3K
15:28 98.34 98.36 98.32 98.36 3.5K
15:29 98.32 98.33 98.32 98.33 3.0K
15:30 98.12 98.23 97.84 98.17 11.1K
15:31 98.03 98.03 98.03 98.03 3.4K
15:32 97.88 97.88 97.86 97.86 2.4K
15:33 97.94 97.94 97.70 97.70 5.5K
15:34 97.60 97.64 97.52 97.59 1.8K
15:35 97.76 97.78 97.71 97.71 2.8K
15:36 97.84 98.02 97.83 97.97 8.3K
15:37 98.06 98.08 97.83 97.83 4.2K
15:38 97.60 97.80 97.60 97.80 4.5K
15:39 97.75 97.80 97.64 97.65 3.4K
15:40 97.65 97.86 97.65 97.86 5.1K
15:41 97.83 97.88 97.76 97.88 3.9K
15:42 97.78 97.99 97.78 97.89 4.8K
15:43 97.88 97.99 97.88 97.99 4.9K
15:44 97.96 97.98 97.92 97.92 3.6K
15:45 97.86 97.90 97.67 97.67 16.1K
15:46 97.59 97.66 97.42 97.61 6.0K
15:47 97.61 97.90 97.61 97.90 14.3K
15:48 98.04 98.05 97.96 97.96 6.7K
15:49 98.00 98.09 97.99 98.09 6.6K
15:50 98.14 98.14 97.81 98.05 13.5K
15:51 98.10 98.10 97.68 97.68 7.6K
15:52 97.66 97.66 97.41 97.45 14.9K
15:53 97.42 97.45 97.37 97.42 6.9K
15:54 97.45 97.60 97.44 97.45 23.3K
15:55 97.55 97.70 97.32 97.46 22.0K
15:56 97.50 97.50 97.20 97.20 28.5K
15:57 97.21 97.40 97.21 97.31 26.1K
15:58 97.37 97.47 97.37 97.47 33.4K
15:59 97.49 97.53 97.30 97.52 407.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据