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
09:30 102.35 103.00 102.29 103.00 56.9K
09:31 102.69 103.25 102.69 103.25 4.0K
09:32 102.74 103.25 102.74 103.25 3.3K
09:33 103.25 104.54 103.25 104.37 20.7K
09:34 104.20 105.16 103.89 105.16 88.2K
09:35 104.55 104.55 104.43 104.43 4.3K
09:36 104.66 104.82 104.30 104.45 2.2K
09:37 103.94 103.95 103.85 103.95 5.1K
09:38 103.60 103.60 103.30 103.53 16.3K
09:39 103.53 103.53 103.23 103.23 1.8K
09:40 102.77 103.29 102.77 103.29 5.4K
09:41 103.35 103.35 103.27 103.27 1.2K
09:42 103.28 103.28 103.28 103.28 1.3K
09:43 103.62 103.62 103.38 103.49 10.1K
09:44 103.44 103.44 103.09 103.09 3.8K
09:45 102.90 102.90 102.55 102.66 6.7K
09:46 103.01 103.01 103.01 103.01 3.2K
09:47 103.10 103.10 102.80 102.80 3.7K
09:48 102.91 103.29 102.91 103.29 1.3K
09:49 103.31 103.34 103.10 103.10 4.8K
09:50 103.22 103.31 103.22 103.31 3.3K
09:51 103.38 103.38 103.36 103.36 0.9K
09:52 103.35 103.36 103.25 103.25 6.7K
09:53 103.32 103.44 103.24 103.38 7.3K
09:54 103.38 103.39 103.25 103.39 5.6K
09:55 103.56 103.71 103.56 103.63 1.8K
09:56 103.45 103.73 103.41 103.73 11.0K
09:57 103.64 103.65 103.62 103.62 1.8K
09:58 103.73 103.73 103.55 103.62 2.5K
09:59 103.75 104.11 103.75 104.11 7.9K
10:00 103.98 104.02 103.91 104.02 5.3K
10:01 104.11 104.17 104.11 104.17 1.9K
10:02 104.26 104.33 104.26 104.33 4.5K
10:03 104.33 104.62 104.32 104.49 4.8K
10:04 104.64 104.91 104.64 104.91 5.7K
10:05 104.94 105.05 104.88 105.05 11.3K
10:06 105.13 105.16 105.02 105.11 21.0K
10:07 105.16 105.35 105.14 105.35 7.3K
10:08 105.39 105.49 105.39 105.45 7.2K
10:09 105.54 105.54 105.44 105.46 4.9K
10:10 105.46 105.46 105.11 105.13 7.3K
10:11 105.24 105.24 104.79 104.87 10.3K
10:12 104.79 104.82 104.68 104.68 3.9K
10:13 104.73 104.73 104.63 104.63 4.3K
10:14 104.62 104.76 104.62 104.69 3.6K
10:15 104.69 104.76 104.69 104.71 5.6K
10:16 104.76 104.76 104.63 104.71 1.6K
10:17 104.71 104.79 104.56 104.79 5.6K
10:18 104.75 104.98 104.75 104.92 3.0K
10:19 104.90 104.90 104.79 104.80 4.0K
10:20 104.80 104.93 104.80 104.93 1.7K
10:21 104.92 104.92 104.79 104.79 1.5K
10:22 104.82 105.10 104.74 105.10 7.4K
10:23 105.10 105.10 104.91 104.98 7.7K
10:24 104.92 105.00 104.90 105.00 2.8K
10:25 104.92 104.93 104.91 104.93 2.3K
10:26 104.95 104.95 104.89 104.89 2.9K
10:27 104.85 104.99 104.85 104.89 3.2K
10:28 104.89 104.89 104.88 104.88 1.1K
10:29 104.94 104.94 104.82 104.88 6.9K
10:30 104.82 104.86 104.82 104.86 4.5K
10:31 104.81 104.81 104.73 104.81 7.2K
10:32 104.81 104.81 104.69 104.71 6.1K
10:33 104.82 104.82 104.78 104.78 3.2K
10:34 104.90 104.90 104.80 104.80 3.0K
10:35 104.95 104.95 104.79 104.79 4.4K
10:36 104.76 104.80 104.39 104.41 6.5K
10:37 104.65 104.65 104.41 104.53 1.0K
10:38 104.60 104.65 104.41 104.65 4.5K
10:39 104.72 105.13 104.72 104.88 8.3K
10:40 105.20 105.27 105.20 105.27 1.9K
10:41 105.28 105.41 105.28 105.30 13.3K
10:42 105.37 105.48 105.37 105.42 4.1K
10:43 105.20 105.37 105.20 105.37 5.0K
10:44 105.34 105.34 105.23 105.23 2.5K
10:45 105.18 105.18 104.98 104.98 2.1K
10:46 104.88 104.91 104.75 104.75 2.9K
10:47 104.74 104.75 104.74 104.75 1.2K
10:48 104.85 104.86 104.71 104.74 1.7K
10:49 104.82 104.94 104.82 104.82 8.7K
10:50 104.86 104.88 104.78 104.87 3.6K
10:51 105.13 105.13 105.05 105.05 19.9K
10:52 105.05 105.05 104.79 104.86 5.6K
10:53 104.79 104.86 104.70 104.80 7.0K
10:54 104.70 104.70 104.68 104.68 2.9K
10:55 104.68 104.72 104.60 104.71 5.3K
10:56 104.76 104.91 104.76 104.86 4.6K
10:57 104.86 105.08 104.85 105.03 6.2K
10:58 105.08 105.12 105.08 105.12 0.7K
10:59 105.15 105.15 105.15 105.15 1.4K
11:00 105.11 105.25 105.11 105.21 5.3K
11:01 105.21 105.39 105.20 105.39 4.4K
11:02 105.38 105.38 105.24 105.24 7.4K
11:05 105.17 105.20 105.12 105.12 3.5K
11:06 105.18 105.38 105.18 105.38 6.6K
11:07 105.42 105.43 105.28 105.28 7.0K
11:08 105.32 105.32 105.32 105.32 1.6K
11:09 105.41 105.46 105.41 105.46 6.7K
11:10 105.51 105.70 105.51 105.60 7.5K
11:11 105.53 105.59 105.51 105.51 2.3K
11:12 105.47 105.51 105.36 105.36 3.3K
11:13 105.33 105.43 105.22 105.43 1.4K
11:14 105.31 105.31 105.24 105.24 1.6K
11:15 105.24 105.24 105.22 105.23 1.3K
11:16 105.23 105.27 105.21 105.26 2.1K
11:17 105.25 105.26 105.25 105.26 1.9K
11:18 105.26 105.26 105.16 105.16 3.1K
11:19 105.19 105.28 105.19 105.27 1.5K
11:20 105.36 105.43 105.35 105.36 8.2K
11:21 105.41 105.53 105.41 105.53 2.6K
11:22 105.50 105.58 105.50 105.58 1.7K
11:23 105.66 105.66 105.59 105.59 3.8K
11:24 105.68 105.69 105.63 105.63 5.8K
11:25 105.54 105.69 105.54 105.64 21.2K
11:26 105.60 105.60 105.56 105.57 4.9K
11:27 105.66 105.69 105.59 105.59 2.2K
11:28 105.64 105.70 105.63 105.70 10.1K
11:29 105.74 105.74 105.66 105.71 3.3K
11:30 105.71 105.71 105.41 105.41 9.0K
11:31 105.41 105.50 105.37 105.48 7.4K
11:32 105.44 105.49 105.43 105.45 2.2K
11:33 105.40 105.41 105.39 105.41 2.6K
11:34 105.38 105.38 105.12 105.24 10.0K
11:35 105.28 105.38 105.28 105.38 5.8K
11:36 105.36 105.41 105.36 105.41 4.8K
11:37 105.46 105.49 105.44 105.44 3.3K
11:38 105.43 105.43 105.34 105.36 4.1K
11:39 105.36 105.36 105.28 105.28 3.8K
11:40 105.21 105.21 105.10 105.19 5.5K
11:41 105.20 105.20 105.07 105.11 2.4K
11:42 105.17 105.17 105.17 105.17 0.8K
11:43 105.22 105.22 105.14 105.14 0.6K
11:44 105.00 105.00 104.89 104.89 5.4K
11:45 105.00 105.00 104.93 104.93 2.0K
11:46 104.95 104.95 104.87 104.87 1.2K
11:47 104.88 104.95 104.78 104.95 3.6K
11:48 105.04 105.05 104.98 104.98 4.2K
11:49 105.03 105.24 105.03 105.24 9.5K
11:50 105.18 105.18 105.09 105.15 2.0K
11:51 105.15 105.15 105.11 105.11 2.1K
11:52 105.20 105.26 105.19 105.26 1.7K
11:53 105.21 105.34 105.19 105.34 3.2K
11:54 105.45 105.45 105.40 105.40 5.6K
11:55 105.39 105.44 105.34 105.34 1.4K
11:56 105.39 105.52 105.39 105.52 2.1K
11:57 105.56 105.75 105.56 105.63 8.6K
11:58 105.63 105.63 105.49 105.49 1.8K
11:59 105.49 105.62 105.46 105.53 1.9K
12:00 105.40 105.40 105.37 105.39 1.8K
12:01 105.36 105.47 105.36 105.36 2.2K
12:02 105.37 105.46 105.34 105.46 9.5K
12:03 105.42 105.70 105.42 105.70 4.0K
12:04 105.71 105.71 105.68 105.68 0.5K
12:05 105.73 105.73 105.65 105.65 5.3K
12:06 105.65 105.75 105.59 105.65 3.6K
12:07 105.69 105.69 105.55 105.55 3.0K
12:08 105.39 105.42 105.39 105.42 2.4K
12:09 105.42 105.42 105.41 105.42 3.7K
12:10 105.42 105.60 105.42 105.60 5.6K
12:11 105.60 105.61 105.56 105.56 5.6K
12:12 105.57 105.59 105.56 105.56 1.9K
12:13 105.56 105.60 105.56 105.60 0.6K
12:14 105.60 105.60 105.47 105.60 6.8K
12:15 105.49 105.57 105.49 105.57 1.0K
12:16 105.59 105.61 105.55 105.58 2.3K
12:17 105.54 105.66 105.43 105.66 5.7K
12:18 105.70 105.80 105.70 105.80 1.6K
12:19 105.76 105.76 105.74 105.74 3.8K
12:20 105.76 105.83 105.76 105.78 2.8K
12:21 105.78 105.78 105.68 105.68 2.9K
12:22 105.69 105.73 105.69 105.73 1.4K
12:23 105.72 105.72 105.53 105.53 2.5K
12:24 105.46 105.46 105.42 105.44 2.4K
12:25 105.55 105.62 105.53 105.59 4.8K
12:26 105.68 105.76 105.68 105.73 3.2K
12:27 105.89 105.91 105.89 105.91 2.4K
12:28 105.87 106.05 105.87 106.05 7.9K
12:29 106.06 106.16 106.05 106.05 2.6K
12:30 106.07 106.20 106.07 106.20 5.9K
12:31 106.25 106.27 106.25 106.27 1.6K
12:32 106.42 106.53 106.38 106.53 9.1K
12:33 106.43 106.60 106.43 106.53 7.6K
12:34 106.70 106.70 106.68 106.68 3.6K
12:35 106.73 106.73 106.63 106.63 5.6K
12:36 106.69 106.69 106.62 106.65 4.5K
12:37 106.71 106.80 106.65 106.80 3.5K
12:38 106.78 106.80 106.72 106.75 7.8K
12:39 106.63 106.70 106.59 106.70 6.3K
12:40 106.70 106.72 106.70 106.72 5.6K
12:41 106.77 106.77 106.77 106.77 0.4K
12:42 106.82 106.82 106.72 106.72 1.9K
12:43 106.77 106.85 106.76 106.83 3.7K
12:44 106.78 106.78 106.72 106.75 5.0K
12:45 106.72 106.78 106.72 106.78 3.1K
12:46 106.78 106.78 106.72 106.78 2.4K
12:47 106.78 106.78 106.67 106.67 31.1K
12:48 106.59 106.73 106.59 106.71 2.8K
12:49 106.79 106.79 106.67 106.75 3.6K
12:50 106.75 106.90 106.75 106.90 5.0K
12:51 106.92 106.92 106.89 106.89 4.6K
12:52 106.91 106.91 106.87 106.87 2.4K
12:53 106.87 106.87 106.79 106.79 3.2K
12:54 106.80 106.80 106.75 106.75 8.1K
12:55 106.72 106.72 106.71 106.72 6.7K
12:56 106.69 106.74 106.63 106.63 5.0K
12:57 106.68 106.68 106.65 106.65 6.9K
12:58 106.65 106.70 106.65 106.69 1.8K
12:59 106.70 106.70 106.59 106.62 6.0K
13:00 106.64 106.64 106.49 106.59 5.7K
13:01 106.55 106.55 106.41 106.41 3.8K
13:02 106.44 106.49 106.44 106.49 1.7K
13:03 106.53 106.58 106.53 106.57 3.8K
13:04 106.57 106.64 106.57 106.64 4.5K
13:05 106.64 106.75 106.64 106.75 8.4K
13:06 106.71 106.75 106.70 106.70 5.1K
13:07 106.70 106.80 106.70 106.78 3.5K
13:08 106.74 106.77 106.72 106.72 3.4K
13:09 106.83 106.94 106.83 106.94 4.1K
13:10 106.96 107.06 106.95 107.06 3.7K
13:11 107.03 107.03 107.03 107.03 0.8K
13:12 107.09 107.13 107.07 107.07 7.6K
13:13 107.02 107.08 107.02 107.08 1.4K
13:14 106.98 107.08 106.98 107.08 9.3K
13:15 107.09 107.09 106.96 106.99 2.8K
13:16 106.88 106.89 106.88 106.89 0.9K
13:17 107.03 107.06 107.00 107.06 2.4K
13:18 106.94 106.94 106.65 106.65 9.1K
13:19 106.59 106.69 106.59 106.69 2.5K
13:20 106.71 106.71 106.65 106.65 0.9K
13:21 106.72 106.80 106.72 106.77 2.8K
13:22 106.76 106.76 106.76 106.76 1.8K
13:23 106.85 106.89 106.85 106.88 2.6K
13:24 106.87 106.90 106.87 106.87 5.4K
13:25 106.86 106.86 106.68 106.68 3.1K
13:26 106.74 106.74 106.74 106.74 0.4K
13:27 106.74 106.74 106.61 106.62 4.0K
13:28 106.62 106.71 106.62 106.71 3.8K
13:29 106.65 106.72 106.65 106.72 1.6K
13:30 106.59 106.60 106.59 106.60 2.9K
13:31 106.60 106.67 106.53 106.67 2.1K
13:32 106.70 106.73 106.67 106.67 2.9K
13:33 106.62 106.65 106.62 106.65 1.0K
13:34 106.64 106.64 106.64 106.64 0.3K
13:35 106.63 106.65 106.62 106.65 1.2K
13:36 106.62 106.71 106.62 106.62 1.4K
13:37 106.55 106.71 106.55 106.67 4.9K
13:38 106.73 106.73 106.65 106.66 1.8K
13:39 106.66 106.71 106.66 106.71 0.8K
13:40 106.65 106.65 106.51 106.51 8.6K
13:41 106.46 106.48 106.43 106.48 2.2K
13:42 106.50 106.60 106.50 106.60 3.7K
13:43 106.68 106.72 106.66 106.72 2.4K
13:44 106.72 106.75 106.68 106.75 2.8K
13:45 106.85 106.85 106.74 106.79 7.8K
13:46 106.78 106.78 106.74 106.74 2.8K
13:47 106.73 106.73 106.64 106.64 2.6K
13:48 106.71 106.71 106.69 106.71 3.8K
13:49 106.76 106.79 106.76 106.76 1.3K
13:50 106.76 106.76 106.73 106.73 1.8K
13:51 106.72 106.72 106.72 106.72 0.9K
13:52 106.72 106.72 106.67 106.67 3.4K
13:53 106.74 106.74 106.74 106.74 1.6K
13:54 106.69 106.77 106.69 106.74 1.2K
13:55 106.70 106.70 106.67 106.67 2.9K
13:56 106.67 106.67 106.60 106.60 2.2K
13:57 106.66 106.77 106.66 106.73 7.4K
13:58 106.69 106.69 106.66 106.66 1.6K
13:59 106.73 106.73 106.73 106.73 0.8K
14:00 106.63 106.63 106.63 106.63 1.8K
14:01 106.56 106.56 106.56 106.56 0.3K
14:02 106.63 106.63 106.57 106.57 3.6K
14:03 106.65 106.73 106.56 106.73 4.5K
14:04 106.79 106.83 106.77 106.77 2.4K
14:05 106.77 106.80 106.73 106.80 3.5K
14:06 106.74 106.74 106.62 106.62 5.5K
14:07 106.56 106.56 106.56 106.56 2.8K
14:08 106.60 106.60 106.60 106.60 0.1K
14:09 106.66 106.72 106.60 106.72 3.6K
14:10 106.65 106.75 106.65 106.75 0.3K
14:11 106.75 106.75 106.75 106.75 0.5K
14:12 106.69 106.74 106.69 106.74 1.7K
14:13 106.75 106.84 106.72 106.80 4.8K
14:14 106.73 106.75 106.70 106.75 2.7K
14:15 106.75 106.76 106.75 106.76 1.6K
14:16 106.80 106.80 106.76 106.80 2.9K
14:17 106.81 106.89 106.81 106.89 2.0K
14:18 106.89 106.97 106.89 106.95 10.8K
14:19 106.98 106.98 106.88 106.88 5.5K
14:20 106.75 106.81 106.74 106.74 2.6K
14:21 106.75 106.75 106.75 106.75 2.5K
14:22 106.70 106.75 106.70 106.75 3.3K
14:23 106.75 106.82 106.75 106.75 1.1K
14:24 106.75 106.75 106.75 106.75 1.6K
14:25 106.81 106.81 106.74 106.74 0.9K
14:26 106.76 106.80 106.76 106.80 1.8K
14:27 106.79 106.81 106.78 106.81 4.4K
14:28 106.87 106.91 106.87 106.91 2.8K
14:29 106.89 106.90 106.80 106.80 1.9K
14:30 106.73 106.83 106.73 106.83 4.3K
14:31 106.84 106.87 106.82 106.82 2.2K
14:32 106.83 106.83 106.75 106.75 2.0K
14:33 106.75 106.75 106.75 106.75 2.1K
14:34 106.77 106.77 106.71 106.71 1.7K
14:35 106.72 106.83 106.72 106.83 2.7K
14:36 106.83 106.83 106.68 106.68 3.1K
14:37 106.63 106.86 106.63 106.86 6.2K
14:38 106.86 106.86 106.81 106.81 1.9K
14:39 106.77 106.78 106.77 106.78 2.1K
14:41 106.85 106.90 106.85 106.89 3.8K
14:42 106.86 106.86 106.86 106.86 0.7K
14:43 106.89 106.92 106.89 106.92 1.0K
14:44 106.86 106.97 106.86 106.97 4.1K
14:45 106.97 107.05 106.97 107.05 3.3K
14:46 107.09 107.12 107.02 107.12 3.9K
14:47 107.12 107.31 107.12 107.31 3.7K
14:48 107.46 107.46 107.39 107.43 2.1K
14:49 107.36 107.36 107.16 107.20 9.3K
14:50 107.28 107.34 107.28 107.34 1.0K
14:52 107.31 107.34 107.25 107.27 6.2K
14:53 107.20 107.20 107.20 107.20 1.6K
14:54 107.20 107.20 107.16 107.16 0.5K
14:55 107.18 107.21 107.17 107.21 3.1K
14:56 107.21 107.21 107.21 107.21 1.4K
14:57 107.16 107.16 107.16 107.16 0.3K
14:58 107.25 107.29 107.25 107.28 3.9K
14:59 107.32 107.32 107.26 107.26 1.2K
15:00 107.32 107.32 107.24 107.24 7.3K
15:01 107.25 107.30 107.09 107.09 5.6K
15:02 107.16 107.16 107.13 107.13 2.0K
15:03 107.24 107.24 107.24 107.24 4.8K
15:05 107.38 107.38 107.38 107.38 2.2K
15:06 107.42 107.86 107.42 107.86 11.2K
15:07 107.86 108.22 107.84 108.16 9.9K
15:08 108.17 108.18 108.15 108.18 10.5K
15:09 108.21 108.32 108.14 108.16 12.3K
15:10 108.16 108.17 108.06 108.10 7.1K
15:11 108.21 108.31 108.15 108.27 9.0K
15:12 108.26 108.41 108.26 108.40 13.9K
15:13 108.42 108.58 108.39 108.53 11.9K
15:14 108.47 108.57 108.47 108.50 14.0K
15:15 108.42 108.48 108.42 108.46 12.4K
15:16 108.31 108.32 108.12 108.12 9.6K
15:17 108.23 108.29 108.23 108.24 18.3K
15:18 108.24 108.32 108.24 108.24 7.7K
15:19 108.26 108.26 108.12 108.16 5.0K
15:20 108.15 108.15 108.01 108.09 5.6K
15:21 108.13 108.13 107.99 107.99 10.5K
15:22 107.99 107.99 107.77 107.77 9.8K
15:23 107.80 107.98 107.80 107.81 14.4K
15:24 107.82 107.82 107.73 107.80 5.8K
15:25 107.80 107.80 107.74 107.77 10.3K
15:26 107.77 107.81 107.77 107.81 7.5K
15:27 107.81 107.81 107.64 107.64 18.4K
15:28 107.64 107.65 107.56 107.60 8.8K
15:29 107.59 107.65 107.59 107.64 4.2K
15:30 107.65 107.69 107.65 107.69 11.8K
15:31 107.73 107.75 107.70 107.72 7.1K
15:32 107.71 107.81 107.71 107.81 19.2K
15:33 107.85 107.94 107.85 107.91 16.0K
15:34 107.91 107.91 107.78 107.82 15.5K
15:35 107.81 107.83 107.77 107.83 9.0K
15:36 107.83 107.83 107.74 107.74 6.3K
15:37 107.67 107.67 107.61 107.62 10.8K
15:38 107.67 107.68 107.46 107.46 19.9K
15:39 107.43 107.43 107.14 107.14 16.3K
15:40 107.23 107.24 107.20 107.24 9.1K
15:41 107.17 107.24 107.14 107.14 24.5K
15:42 107.14 107.14 106.88 107.00 6.9K
15:43 106.92 106.97 106.90 106.92 11.0K
15:44 106.89 107.01 106.89 106.95 16.2K
15:45 106.96 107.08 106.96 107.01 9.1K
15:46 106.98 106.98 106.78 106.87 8.5K
15:47 106.86 106.98 106.86 106.91 9.4K
15:48 106.94 106.94 106.87 106.87 7.4K
15:49 106.87 106.89 106.82 106.86 4.7K
15:50 106.87 106.91 106.73 106.73 19.2K
15:51 106.76 106.76 106.62 106.67 14.2K
15:52 106.67 106.99 106.67 106.69 25.7K
15:53 106.66 106.70 106.58 106.58 8.2K
15:54 106.65 107.00 106.61 106.99 21.1K
15:55 106.86 107.04 106.81 107.02 30.9K
15:56 107.07 107.18 107.04 107.16 20.0K
15:57 107.16 107.27 107.13 107.20 48.3K
15:58 107.16 107.16 107.12 107.13 66.5K
15:59 107.12 107.14 106.89 106.94 424.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据