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
09:30 102.60 102.60 101.46 101.46 44.5K
09:31 101.37 101.46 100.97 101.46 6.3K
09:32 101.19 101.41 101.18 101.41 1.6K
09:33 101.43 101.43 101.19 101.19 1.1K
09:34 101.23 101.23 101.08 101.23 2.2K
09:35 101.29 101.29 101.08 101.08 4.6K
09:36 101.58 101.63 101.58 101.59 2.0K
09:37 101.70 101.70 101.61 101.67 4.2K
09:38 101.62 101.85 101.41 101.41 10.2K
09:39 101.77 101.77 101.65 101.65 1.9K
09:40 101.63 101.87 101.63 101.76 5.2K
09:41 101.75 102.01 101.40 101.40 8.4K
09:42 101.41 101.50 101.00 101.43 3.7K
09:43 101.51 101.81 101.51 101.74 9.6K
09:44 101.51 101.73 101.45 101.46 6.5K
09:45 101.53 101.54 101.44 101.47 2.9K
09:46 101.11 101.49 101.11 101.49 2.0K
09:47 101.50 101.67 101.22 101.22 7.7K
09:48 101.41 101.41 101.01 101.01 3.3K
09:49 101.23 101.23 101.02 101.05 6.6K
09:50 101.09 101.24 101.05 101.21 3.8K
09:51 101.21 101.21 100.99 100.99 1.9K
09:52 101.07 101.07 101.05 101.05 2.0K
09:53 101.06 101.34 101.06 101.34 4.2K
09:54 101.46 101.77 101.46 101.67 9.4K
09:55 101.73 101.73 101.73 101.73 2.4K
09:56 101.56 101.64 101.56 101.64 0.7K
09:57 101.56 101.82 101.56 101.75 5.7K
09:58 101.80 101.80 101.80 101.80 1.3K
09:59 101.57 101.91 101.55 101.91 4.9K
10:00 101.67 101.67 101.59 101.59 1.5K
10:01 101.57 101.57 101.29 101.29 3.1K
10:02 101.28 101.28 101.13 101.13 1.7K
10:03 101.02 101.02 100.82 100.89 5.7K
10:04 100.91 101.21 100.91 101.21 5.2K
10:05 101.28 101.28 101.26 101.26 0.6K
10:06 101.02 101.32 100.93 101.32 2.1K
10:07 101.01 101.09 100.93 101.01 3.0K
10:08 100.99 101.07 100.99 101.06 5.9K
10:09 100.99 101.09 100.99 101.09 2.2K
10:10 100.89 100.91 100.84 100.91 2.7K
10:11 100.93 100.95 100.77 100.77 4.8K
10:12 100.76 100.76 100.65 100.65 1.7K
10:13 100.64 100.76 100.63 100.71 4.4K
10:14 100.63 100.75 100.53 100.53 3.1K
10:15 100.56 100.65 100.52 100.63 3.0K
10:16 100.57 100.86 100.57 100.86 11.7K
10:17 100.80 100.85 100.68 100.85 13.6K
10:18 100.85 100.85 100.69 100.78 2.4K
10:19 100.76 101.25 100.76 101.25 9.7K
10:20 101.06 101.25 101.03 101.03 1.5K
10:21 101.03 101.03 100.97 100.97 1.1K
10:22 100.66 100.70 100.66 100.70 6.6K
10:23 100.58 100.70 100.50 100.57 4.1K
10:24 100.56 100.56 100.56 100.56 0.7K
10:25 100.63 100.69 100.56 100.69 3.0K
10:26 100.56 100.78 100.56 100.56 6.6K
10:27 100.45 100.51 100.35 100.46 8.1K
10:28 100.45 100.51 100.40 100.51 13.9K
10:29 100.35 100.56 100.35 100.52 13.4K
10:30 100.52 100.78 100.41 100.60 9.6K
10:31 100.60 100.63 100.51 100.58 2.8K
10:32 100.65 100.68 100.54 100.54 2.5K
10:33 100.54 100.78 100.54 100.77 1.8K
10:34 100.48 100.77 100.34 100.43 2.9K
10:35 100.57 100.62 100.41 100.52 7.6K
10:36 100.62 100.62 100.54 100.54 4.4K
10:37 100.58 100.58 100.46 100.46 0.9K
10:38 100.44 100.45 100.35 100.45 1.4K
10:39 100.32 100.56 100.32 100.56 2.9K
10:40 100.45 100.57 100.32 100.32 28.8K
10:41 100.44 100.63 100.43 100.63 3.8K
10:42 100.51 100.63 100.47 100.55 55.3K
10:43 100.74 100.77 100.74 100.74 3.6K
10:44 100.75 101.00 100.75 101.00 36.7K
10:45 100.94 101.00 100.91 100.96 2.0K
10:46 100.89 101.00 100.85 101.00 5.7K
10:47 101.16 101.31 101.04 101.31 9.0K
10:48 101.24 101.24 101.08 101.24 2.5K
10:49 101.24 101.24 101.06 101.06 4.5K
10:50 101.06 101.07 101.00 101.07 7.8K
10:51 101.18 101.45 101.16 101.45 10.9K
10:52 101.50 101.50 101.50 101.50 2.3K
10:53 101.34 101.50 101.34 101.42 0.7K
10:54 101.50 101.50 101.47 101.47 1.2K
10:55 101.50 101.50 101.37 101.37 1.0K
10:56 101.35 101.45 101.28 101.28 1.9K
10:57 101.36 101.36 101.22 101.22 2.6K
10:58 101.32 101.50 101.29 101.29 1.0K
10:59 101.29 101.29 101.28 101.28 0.8K
11:00 101.10 101.23 101.02 101.02 7.8K
11:01 100.92 101.05 100.92 100.96 7.0K
11:02 101.11 101.17 100.99 100.99 6.7K
11:03 100.99 101.01 100.90 100.90 13.1K
11:04 100.90 100.90 100.73 100.73 1.6K
11:05 100.69 100.76 100.67 100.67 1.6K
11:06 100.70 100.85 100.68 100.70 3.3K
11:07 100.76 100.76 100.68 100.71 2.0K
11:08 100.73 100.79 100.71 100.73 1.3K
11:09 100.71 100.75 100.68 100.71 3.0K
11:10 100.86 100.86 100.73 100.73 2.6K
11:11 100.78 100.78 100.69 100.69 4.0K
11:12 100.69 100.74 100.69 100.73 4.4K
11:13 100.73 100.73 100.70 100.73 2.5K
11:14 100.73 100.80 100.70 100.70 2.2K
11:15 100.77 100.77 100.61 100.61 15.4K
11:16 100.80 100.80 100.75 100.75 4.8K
11:17 100.81 100.81 100.76 100.76 1.8K
11:18 100.69 100.69 100.68 100.68 1.3K
11:19 100.81 100.85 100.73 100.84 4.9K
11:20 100.85 100.91 100.83 100.83 2.4K
11:21 100.89 100.89 100.83 100.83 1.9K
11:22 100.81 100.81 100.79 100.81 1.6K
11:23 100.89 101.22 100.89 101.22 3.8K
11:24 101.22 101.22 101.22 101.22 0.6K
11:25 101.22 101.22 101.10 101.10 2.1K
11:26 101.24 101.24 101.10 101.23 3.1K
11:27 101.23 101.23 101.20 101.20 1.7K
11:28 101.20 101.28 101.11 101.11 3.3K
11:29 101.19 101.19 101.04 101.05 3.2K
11:30 101.03 101.07 100.95 101.00 4.2K
11:31 101.04 101.04 100.99 101.02 1.1K
11:32 100.86 100.98 100.86 100.86 1.7K
11:33 100.98 100.98 100.79 100.79 2.1K
11:34 100.79 100.87 100.78 100.78 1.5K
11:35 100.82 100.82 100.79 100.80 4.9K
11:36 100.73 100.80 100.73 100.73 1.7K
11:37 100.73 100.78 100.59 100.78 4.8K
11:38 100.76 100.76 100.64 100.70 0.8K
11:39 100.72 100.72 100.59 100.63 0.9K
11:40 100.64 100.64 100.49 100.62 5.4K
11:41 100.49 100.60 100.49 100.57 1.5K
11:42 100.57 100.63 100.55 100.60 3.7K
11:43 100.52 100.60 100.30 100.47 17.2K
11:44 100.44 100.48 100.36 100.36 3.2K
11:45 100.42 100.45 100.31 100.45 8.2K
11:46 100.30 100.50 100.30 100.35 11.2K
11:47 100.35 100.40 100.30 100.30 7.7K
11:48 100.35 100.40 100.13 100.19 17.4K
11:49 100.14 100.24 100.14 100.14 1.4K
11:50 100.03 100.11 99.71 99.71 14.1K
11:51 99.76 99.80 99.65 99.65 7.2K
11:52 99.75 99.75 99.55 99.56 5.4K
11:53 99.63 99.64 99.54 99.64 11.8K
11:54 99.61 99.63 99.50 99.50 4.1K
11:55 99.50 99.54 99.38 99.38 1.9K
11:56 99.22 99.22 99.21 99.22 3.6K
11:57 99.28 99.32 98.91 98.91 44.5K
11:58 98.85 98.93 98.65 98.77 36.6K
11:59 98.81 98.81 98.75 98.75 4.2K
12:00 98.65 98.79 98.59 98.59 40.4K
12:01 98.68 98.87 98.68 98.82 5.2K
12:02 98.51 98.80 98.51 98.67 10.5K
12:03 98.79 98.79 98.61 98.61 1.8K
12:04 98.65 98.78 98.62 98.78 6.7K
12:05 98.77 99.00 98.76 98.80 20.4K
12:06 98.93 98.99 98.79 98.81 15.9K
12:07 98.79 98.84 98.65 98.73 17.9K
12:08 98.79 98.89 98.57 98.57 14.1K
12:09 98.57 98.59 98.25 98.32 4.2K
12:10 98.32 98.50 98.32 98.50 15.0K
12:11 98.36 98.36 98.25 98.25 1.8K
12:12 98.11 98.11 97.76 97.95 17.3K
12:13 98.05 98.26 98.05 98.26 7.1K
12:14 98.32 98.39 98.27 98.39 5.2K
12:15 98.30 98.35 98.13 98.13 6.6K
12:16 98.26 98.34 98.22 98.27 8.1K
12:17 98.30 98.33 98.27 98.33 5.6K
12:18 98.25 98.67 98.25 98.67 20.9K
12:19 98.67 98.81 98.67 98.81 7.2K
12:20 98.77 98.86 98.77 98.86 1.9K
12:21 98.96 98.96 98.87 98.88 8.7K
12:22 98.88 99.10 98.88 99.05 5.5K
12:23 99.07 99.16 99.07 99.07 3.8K
12:24 99.14 99.31 99.09 99.31 8.3K
12:25 99.32 99.32 99.22 99.24 7.7K
12:26 99.30 99.38 99.30 99.31 3.4K
12:27 99.29 99.56 99.29 99.48 4.3K
12:28 99.47 99.55 99.33 99.33 8.7K
12:29 99.47 99.51 99.39 99.51 4.7K
12:30 99.69 99.70 99.63 99.63 14.3K
12:31 99.67 99.84 99.67 99.84 4.0K
12:32 99.95 99.95 99.95 99.95 5.4K
12:33 100.09 100.18 100.07 100.18 2.7K
12:34 100.18 100.18 100.00 100.01 9.9K
12:35 100.18 100.18 100.15 100.15 2.5K
12:36 100.32 100.50 100.27 100.27 2.6K
12:37 100.27 100.27 100.26 100.26 0.7K
12:38 100.36 100.36 100.33 100.33 0.9K
12:39 100.32 100.32 100.26 100.29 1.7K
12:40 100.20 100.34 100.20 100.34 1.6K
12:41 100.28 100.28 100.28 100.28 1.0K
12:42 100.24 100.24 100.24 100.24 1.3K
12:43 100.29 100.36 100.29 100.36 2.5K
12:44 100.37 100.37 100.30 100.35 2.7K
12:45 100.23 100.23 100.16 100.16 2.8K
12:46 100.11 100.11 100.11 100.11 1.1K
12:47 100.16 100.20 100.16 100.20 2.1K
12:48 100.13 100.22 100.13 100.22 0.8K
12:49 100.26 100.27 100.24 100.27 1.2K
12:50 100.22 100.22 100.21 100.21 1.3K
12:51 100.23 100.33 100.23 100.33 3.1K
12:52 100.32 100.32 100.32 100.32 0.5K
12:53 100.27 100.29 100.27 100.29 1.1K
12:54 100.28 100.28 100.28 100.28 2.2K
12:55 100.19 100.21 100.19 100.21 1.4K
12:56 100.25 100.31 100.25 100.31 1.2K
12:57 100.25 100.32 100.25 100.32 0.8K
12:58 100.25 100.32 100.18 100.32 1.1K
12:59 100.18 100.30 100.18 100.30 1.6K
13:00 100.25 100.35 100.25 100.34 2.4K
13:01 100.32 100.34 100.32 100.34 1.1K
13:02 100.28 100.35 100.28 100.35 0.7K
13:03 100.27 100.27 100.26 100.26 1.5K
13:04 100.30 100.30 100.27 100.27 1.5K
13:05 100.20 100.20 100.17 100.17 3.2K
13:06 100.18 100.35 100.18 100.35 2.9K
13:07 100.34 100.34 100.29 100.29 5.4K
13:08 100.29 100.36 100.29 100.36 3.9K
13:09 100.40 100.46 100.40 100.40 2.5K
13:10 100.46 100.59 100.44 100.50 3.2K
13:11 100.49 100.49 100.32 100.32 5.4K
13:12 100.34 100.34 100.34 100.34 0.1K
13:13 100.38 100.38 100.28 100.28 3.1K
13:14 100.23 100.23 100.16 100.16 1.5K
13:15 100.12 100.12 100.00 100.00 2.0K
13:16 99.99 100.03 99.99 100.03 1.5K
13:17 99.97 99.98 99.95 99.95 5.1K
13:18 99.99 100.01 99.99 100.01 1.9K
13:19 100.02 100.09 100.02 100.09 2.1K
13:20 100.15 100.20 100.15 100.20 0.9K
13:21 100.17 100.17 100.03 100.03 3.4K
13:24 100.07 100.11 100.07 100.11 1.0K
13:25 100.19 100.19 100.13 100.13 1.3K
13:26 100.12 100.12 100.05 100.05 2.4K
13:27 100.01 100.08 100.00 100.00 2.6K
13:28 100.07 100.07 100.05 100.05 1.9K
13:29 100.11 100.11 100.00 100.04 10.2K
13:30 100.11 100.19 100.11 100.19 2.7K
13:31 100.20 100.20 100.20 100.20 0.4K
13:32 100.20 100.20 100.20 100.20 1.6K
13:33 100.22 100.22 100.22 100.22 0.6K
13:34 100.25 100.25 100.25 100.25 0.8K
13:35 100.29 100.29 100.18 100.18 3.3K
13:36 100.17 100.17 100.13 100.14 1.9K
13:37 100.14 100.23 100.13 100.13 0.5K
13:38 100.13 100.14 100.13 100.14 0.7K
13:39 100.14 100.14 100.10 100.10 1.6K
13:40 100.00 100.08 100.00 100.00 3.5K
13:41 100.01 100.01 100.01 100.01 0.3K
13:42 100.01 100.15 100.01 100.07 6.2K
13:43 100.12 100.16 100.12 100.16 1.0K
13:44 100.16 100.16 100.16 100.16 1.0K
13:45 100.16 100.16 100.10 100.10 0.8K
13:46 100.03 100.12 100.03 100.08 3.6K
13:47 100.00 100.00 99.99 100.00 5.5K
13:48 100.14 100.14 99.90 99.90 4.2K
13:49 99.91 100.04 99.91 100.02 7.1K
13:51 100.14 100.17 100.14 100.17 1.5K
13:52 100.20 100.21 100.20 100.21 2.0K
13:53 100.26 100.26 100.26 100.26 0.9K
13:54 100.33 100.34 100.33 100.34 3.2K
13:55 100.41 100.52 100.41 100.52 1.4K
13:56 100.36 100.46 100.36 100.46 1.4K
13:57 100.37 100.37 100.37 100.37 0.2K
13:58 100.33 100.38 100.33 100.38 0.6K
13:59 100.42 100.46 100.42 100.44 1.8K
14:00 100.49 100.49 100.32 100.38 4.5K
14:01 100.36 100.36 100.36 100.36 0.6K
14:02 100.28 100.39 100.28 100.39 0.9K
14:03 100.49 100.56 100.47 100.56 3.4K
14:04 100.56 100.66 100.49 100.66 4.7K
14:05 100.56 100.59 100.56 100.56 1.8K
14:06 100.62 100.66 100.57 100.57 0.8K
14:07 100.58 100.58 100.58 100.58 0.9K
14:08 100.55 100.58 100.55 100.58 1.5K
14:09 100.64 100.64 100.56 100.56 3.4K
14:10 100.49 100.49 100.39 100.39 2.7K
14:11 100.38 100.38 100.38 100.38 1.2K
14:12 100.35 100.46 100.35 100.37 1.2K
14:13 100.45 100.48 100.44 100.44 2.6K
14:14 100.60 100.64 100.60 100.64 0.9K
14:15 100.66 100.66 100.66 100.66 1.3K
14:16 100.70 100.78 100.70 100.78 2.5K
14:17 100.78 100.78 100.74 100.77 2.0K
14:18 100.82 100.89 100.81 100.89 2.7K
14:19 100.84 101.08 100.84 101.01 5.1K
14:20 101.01 101.01 100.99 101.00 4.2K
14:21 100.89 100.89 100.89 100.89 3.7K
14:22 100.87 100.87 100.87 100.87 1.0K
14:23 100.87 100.87 100.87 100.87 0.6K
14:24 100.91 100.91 100.82 100.82 4.1K
14:25 100.82 100.82 100.80 100.80 0.7K
14:26 100.76 100.77 100.73 100.73 3.8K
14:27 100.69 100.69 100.49 100.49 5.3K
14:28 100.44 100.57 100.44 100.57 2.3K
14:29 100.57 100.73 100.57 100.72 2.7K
14:30 100.72 100.72 100.65 100.67 2.1K
14:31 100.70 100.70 100.64 100.68 1.5K
14:32 100.69 100.69 100.68 100.68 1.3K
14:33 100.68 100.76 100.68 100.76 2.6K
14:34 100.76 100.79 100.76 100.79 0.8K
14:35 100.78 100.78 100.78 100.78 0.3K
14:36 100.82 100.82 100.82 100.82 0.3K
14:37 100.82 100.83 100.82 100.82 1.0K
14:38 100.86 100.86 100.79 100.79 1.2K
14:39 100.84 100.84 100.84 100.84 0.8K
14:40 100.85 100.85 100.73 100.73 2.8K
14:41 100.77 100.93 100.73 100.93 7.5K
14:42 100.88 100.88 100.80 100.87 2.1K
14:43 100.91 100.91 100.87 100.87 1.2K
14:44 100.87 100.87 100.87 100.87 0.9K
14:45 100.84 100.93 100.84 100.93 0.4K
14:46 100.92 100.92 100.92 100.92 0.7K
14:47 100.92 100.93 100.87 100.88 2.0K
14:48 100.88 100.88 100.79 100.83 2.1K
14:49 100.80 100.90 100.71 100.90 0.9K
14:50 100.83 100.83 100.83 100.83 1.0K
14:51 100.83 100.83 100.81 100.81 2.1K
14:52 100.85 100.85 100.85 100.85 1.1K
14:53 100.85 100.92 100.85 100.91 4.1K
14:55 100.95 100.97 100.95 100.95 1.2K
14:56 100.95 100.95 100.91 100.91 2.0K
14:57 100.91 100.92 100.79 100.79 3.6K
14:58 100.81 100.81 100.79 100.79 3.2K
14:59 100.79 100.81 100.75 100.81 2.5K
15:00 100.77 100.80 100.77 100.80 1.4K
15:01 100.77 100.77 100.70 100.70 9.0K
15:02 100.75 100.75 100.65 100.69 2.2K
15:03 100.73 100.73 100.72 100.73 1.5K
15:04 100.72 100.85 100.72 100.85 3.8K
15:05 100.82 100.82 100.79 100.79 1.6K
15:06 100.79 100.79 100.79 100.79 3.0K
15:07 100.79 100.79 100.79 100.79 2.0K
15:08 100.79 100.79 100.69 100.69 4.7K
15:09 100.71 100.72 100.71 100.72 2.4K
15:10 100.72 100.81 100.72 100.81 2.6K
15:11 100.80 100.89 100.80 100.89 3.1K
15:12 100.86 100.87 100.81 100.81 3.4K
15:13 100.82 100.82 100.60 100.60 4.1K
15:14 100.60 100.60 100.52 100.52 1.8K
15:15 100.52 100.54 100.48 100.54 2.1K
15:16 100.50 100.50 100.49 100.50 7.5K
15:17 100.50 100.78 100.50 100.72 6.9K
15:18 100.72 100.78 100.72 100.74 4.7K
15:19 100.76 100.78 100.75 100.78 0.8K
15:20 100.81 100.81 100.79 100.80 3.0K
15:21 100.75 100.75 100.60 100.60 4.8K
15:22 100.56 100.61 100.48 100.48 2.5K
15:23 100.48 100.48 100.28 100.28 3.6K
15:24 100.28 100.37 100.28 100.37 2.0K
15:25 100.37 100.37 100.34 100.34 2.0K
15:26 100.34 100.40 100.34 100.40 2.5K
15:27 100.37 100.37 100.37 100.37 2.1K
15:28 100.37 100.37 100.37 100.37 1.8K
15:29 100.42 100.42 100.40 100.40 2.7K
15:30 100.43 100.48 100.42 100.45 4.6K
15:31 100.43 100.54 100.40 100.53 3.0K
15:32 100.51 100.51 100.42 100.50 6.3K
15:33 100.50 100.57 100.50 100.54 3.7K
15:34 100.52 100.54 100.52 100.52 2.5K
15:35 100.52 100.52 100.44 100.48 3.5K
15:36 100.48 100.54 100.48 100.54 2.4K
15:37 100.49 100.52 100.48 100.48 3.7K
15:38 100.48 100.48 100.45 100.45 3.5K
15:39 100.45 100.45 100.39 100.40 7.2K
15:40 100.47 100.54 100.47 100.48 8.4K
15:41 100.46 100.47 100.42 100.47 5.8K
15:42 100.40 100.40 100.19 100.23 15.5K
15:43 100.22 100.26 100.21 100.21 9.4K
15:44 100.21 100.21 100.08 100.08 9.4K
15:45 100.06 100.15 100.00 100.00 20.5K
15:46 100.04 100.09 100.00 100.07 15.7K
15:47 100.10 100.10 99.98 100.03 9.5K
15:48 100.01 100.15 100.01 100.14 22.7K
15:49 100.02 100.02 99.91 99.96 9.8K
15:50 100.19 100.41 100.12 100.12 11.6K
15:51 100.12 100.19 100.06 100.13 10.0K
15:52 100.14 100.21 100.14 100.16 9.9K
15:53 100.16 100.43 100.16 100.43 8.1K
15:54 100.38 100.67 100.38 100.54 8.2K
15:55 100.52 100.52 100.31 100.44 16.5K
15:56 100.44 100.67 100.43 100.67 22.1K
15:57 100.69 100.72 100.66 100.72 20.9K
15:58 100.73 100.77 100.69 100.71 31.6K
15:59 100.76 100.82 100.67 100.73 354.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据