RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
158.16
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 117.21 117.29 117.12 117.29 127,493.0K
10:01 117.32 117.46 117.32 117.46 66,545.2K
10:02 117.51 117.51 117.46 117.46 93,456.0K
10:03 117.45 117.45 117.41 117.41 51,932.1K
10:04 117.40 117.40 117.37 117.38 70,437.3K
10:05 117.40 117.47 117.40 117.47 36,610.7K
10:06 117.55 117.66 117.55 117.66 54,993.9K
10:07 117.68 117.76 117.68 117.76 118,742.3K
10:08 117.74 117.74 117.67 117.71 85,544.3K
10:09 117.71 117.71 117.69 117.69 53,117.1K
10:10 117.68 117.71 117.68 117.69 46,184.0K
10:11 117.74 117.87 117.72 117.87 52,668.8K
10:12 117.85 117.95 117.85 117.95 64,958.8K
10:13 117.95 117.95 117.93 117.93 75,256.5K
10:14 117.88 118.02 117.87 118.02 75,284.5K
10:15 118.01 118.01 117.89 117.89 53,252.8K
10:16 117.87 117.90 117.87 117.89 37,999.4K
10:17 117.89 117.95 117.89 117.92 44,710.6K
10:18 117.92 118.00 117.92 118.00 32,722.2K
10:19 118.00 118.00 117.96 117.97 23,284.5K
10:20 117.96 117.96 117.93 117.93 25,101.8K
10:21 117.89 117.91 117.87 117.91 46,640.4K
10:22 117.88 117.89 117.85 117.85 24,565.0K
10:23 117.88 117.88 117.79 117.79 18,741.5K
10:24 117.77 117.77 117.74 117.74 58,153.8K
10:25 117.72 117.72 117.67 117.70 35,789.3K
10:26 117.73 117.77 117.71 117.77 29,908.2K
10:27 117.80 117.80 117.75 117.79 51,784.0K
10:28 117.73 117.76 117.73 117.76 17,289.4K
10:29 117.76 117.78 117.76 117.77 12,601.8K
10:30 117.76 117.83 117.74 117.83 33,290.4K
10:31 117.88 117.93 117.88 117.93 34,452.5K
10:32 117.93 117.96 117.90 117.96 30,687.4K
10:33 117.97 117.98 117.97 117.98 16,787.4K
10:34 118.00 118.04 118.00 118.04 34,152.2K
10:35 118.05 118.16 118.05 118.10 44,850.4K
10:36 118.09 118.09 118.01 118.01 38,070.9K
10:37 117.94 117.94 117.90 117.93 41,197.9K
10:38 117.94 117.95 117.94 117.94 32,370.9K
10:39 117.93 117.93 117.82 117.82 21,379.1K
10:40 117.82 117.92 117.82 117.92 38,340.6K
10:41 117.96 117.99 117.93 117.99 24,156.6K
10:42 117.95 117.95 117.93 117.94 18,323.4K
10:43 117.96 117.97 117.94 117.96 12,894.8K
10:44 117.96 117.96 117.89 117.89 17,649.8K
10:45 117.88 117.90 117.88 117.90 14,374.9K
10:46 117.90 118.01 117.90 118.01 29,259.4K
10:47 118.04 118.04 117.98 118.00 30,444.6K
10:48 118.02 118.07 118.02 118.07 19,777.6K
10:49 118.07 118.09 118.03 118.09 21,575.7K
10:50 118.09 118.10 118.08 118.08 16,633.6K
10:51 118.08 118.09 118.04 118.04 30,246.2K
10:52 118.03 118.03 117.96 117.96 31,740.5K
10:53 117.97 117.97 117.93 117.94 22,930.2K
10:54 117.94 118.03 117.94 118.01 48,888.1K
10:55 117.98 118.04 117.98 118.03 15,348.1K
10:56 118.03 118.04 118.03 118.04 19,713.8K
10:57 118.02 118.02 117.99 118.00 21,328.4K
10:58 118.02 118.04 118.02 118.04 12,395.3K
10:59 118.02 118.04 118.02 118.04 11,393.2K
11:00 118.02 118.08 118.02 118.08 21,133.2K
11:01 118.07 118.08 118.07 118.07 9,980.8K
11:02 118.09 118.09 118.06 118.06 6,685.8K
11:03 118.05 118.05 118.00 118.00 20,132.9K
11:04 117.99 118.00 117.94 117.94 20,240.4K
11:05 117.91 117.91 117.90 117.90 20,167.1K
11:06 117.90 117.92 117.87 117.92 28,869.3K
11:07 117.91 117.91 117.90 117.90 21,542.3K
11:08 117.91 117.91 117.83 117.83 26,006.2K
11:09 117.78 117.79 117.76 117.76 38,572.5K
11:10 117.75 117.93 117.75 117.93 36,692.1K
11:11 117.88 117.88 117.80 117.80 16,850.2K
11:12 117.82 117.82 117.76 117.76 24,847.4K
11:13 117.75 117.75 117.73 117.74 22,883.8K
11:14 117.74 117.79 117.73 117.79 19,140.6K
11:15 117.76 117.76 117.68 117.68 25,882.0K
11:16 117.67 117.69 117.67 117.69 11,682.0K
11:17 117.71 117.82 117.71 117.78 23,746.4K
11:18 117.75 117.78 117.75 117.78 11,331.0K
11:19 117.75 117.76 117.75 117.76 10,687.8K
11:20 117.78 117.87 117.78 117.87 16,764.3K
11:21 117.92 117.97 117.92 117.97 54,494.5K
11:22 117.97 117.97 117.94 117.96 17,068.9K
11:23 117.97 118.02 117.97 117.97 21,864.4K
11:24 117.95 117.99 117.95 117.99 10,794.6K
11:25 117.97 117.97 117.94 117.94 17,244.4K
11:26 117.95 117.99 117.95 117.99 4,105.3K
11:27 117.99 118.03 117.99 118.03 15,678.8K
11:28 118.04 118.06 118.04 118.04 13,412.1K
11:29 118.06 118.08 118.05 118.08 21,765.3K
11:30 118.06 118.07 118.06 118.07 12,047.9K
11:31 118.07 118.09 118.06 118.09 16,400.9K
11:32 118.10 118.12 118.10 118.12 9,321.1K
11:33 118.08 118.10 118.04 118.10 12,031.3K
11:34 118.17 118.17 118.15 118.15 29,928.4K
11:35 118.14 118.14 118.12 118.12 8,417.9K
11:36 118.13 118.18 118.13 118.18 15,180.9K
11:37 118.19 118.26 118.19 118.26 21,179.0K
11:38 118.29 118.29 118.26 118.26 38,720.7K
11:39 118.28 118.30 118.27 118.30 15,954.4K
11:40 118.31 118.31 118.23 118.23 24,431.3K
11:41 118.23 118.28 118.22 118.28 11,524.8K
11:42 118.29 118.29 118.27 118.29 9,441.1K
11:43 118.30 118.30 118.29 118.30 22,824.8K
11:44 118.28 118.28 118.26 118.26 38,711.4K
11:45 118.25 118.25 118.21 118.21 13,144.4K
11:46 118.19 118.21 118.12 118.12 20,876.2K
11:47 118.13 118.14 118.01 118.01 26,589.6K
11:48 118.04 118.05 118.02 118.02 13,403.3K
11:49 118.04 118.11 118.04 118.11 6,741.5K
11:50 118.12 118.12 118.06 118.06 11,640.1K
11:51 118.08 118.08 118.00 118.00 11,863.8K
11:52 118.00 118.04 118.00 118.01 7,188.0K
11:53 117.97 117.97 117.95 117.96 17,712.0K
11:54 118.01 118.01 117.97 117.97 20,034.2K
11:55 117.96 118.00 117.96 117.98 20,980.6K
11:56 117.97 117.98 117.97 117.97 7,885.7K
11:57 118.01 118.04 117.96 118.00 14,703.0K
11:58 118.00 118.01 117.97 117.97 5,993.2K
11:59 117.93 117.93 117.82 117.82 48,166.6K
12:00 117.86 117.89 117.86 117.86 18,752.3K
12:01 117.92 117.92 117.88 117.90 16,122.9K
12:02 117.87 117.87 117.85 117.85 11,805.8K
12:03 117.84 117.84 117.79 117.81 16,298.3K
12:04 117.81 117.81 117.77 117.80 15,266.5K
12:05 117.76 117.76 117.75 117.76 35,077.0K
12:06 117.76 117.76 117.71 117.76 19,020.9K
12:07 117.75 117.75 117.71 117.71 12,046.5K
12:08 117.75 117.78 117.73 117.75 20,648.8K
12:09 117.78 117.78 117.75 117.75 16,065.1K
12:10 117.72 117.73 117.68 117.68 13,948.0K
12:11 117.65 117.69 117.64 117.64 14,836.4K
12:12 117.62 117.66 117.61 117.66 18,295.5K
12:13 117.66 117.71 117.66 117.71 14,467.1K
12:14 117.76 117.83 117.72 117.72 25,924.4K
12:15 117.70 117.73 117.70 117.73 8,612.7K
12:16 117.71 117.78 117.71 117.78 20,721.6K
12:17 117.77 117.83 117.77 117.79 26,077.7K
12:18 117.78 117.78 117.74 117.74 4,709.5K
12:19 117.77 117.82 117.77 117.82 5,831.2K
12:20 117.83 117.83 117.81 117.81 15,365.8K
12:21 117.85 117.87 117.85 117.85 11,774.5K
12:22 117.85 117.85 117.85 117.85 7,123.9K
12:23 117.82 117.85 117.81 117.81 14,653.7K
12:24 117.82 117.83 117.82 117.83 3,228.1K
12:25 117.85 117.93 117.85 117.93 23,468.2K
12:26 117.87 117.87 117.79 117.81 9,980.8K
12:27 117.81 117.81 117.80 117.80 13,048.3K
12:28 117.79 117.82 117.79 117.80 6,934.5K
12:29 117.80 117.80 117.78 117.78 9,026.7K
12:30 117.77 117.77 117.75 117.76 7,690.0K
12:31 117.78 117.78 117.74 117.74 8,116.4K
12:32 117.75 117.75 117.68 117.68 15,076.1K
12:33 117.65 117.66 117.62 117.62 33,692.7K
12:34 117.62 117.62 117.54 117.54 31,704.7K
12:35 117.59 117.66 117.58 117.66 36,691.1K
12:36 117.67 117.67 117.58 117.58 24,108.0K
12:37 117.57 117.61 117.57 117.61 11,872.4K
12:38 117.62 117.64 117.62 117.64 6,986.4K
12:39 117.72 117.75 117.72 117.73 35,785.0K
12:40 117.68 117.71 117.68 117.71 25,736.7K
12:41 117.70 117.75 117.70 117.75 12,491.5K
12:42 117.75 117.84 117.75 117.84 18,630.6K
12:43 117.84 117.93 117.84 117.92 32,277.8K
12:44 117.94 117.94 117.93 117.93 20,219.5K
12:45 117.93 117.94 117.93 117.94 12,278.4K
12:46 117.96 118.01 117.96 118.01 23,505.8K
12:47 118.01 118.14 118.00 118.14 38,215.3K
12:48 118.14 118.15 118.07 118.07 32,014.3K
12:49 118.09 118.12 118.09 118.12 14,931.1K
12:50 118.11 118.11 118.07 118.11 17,169.3K
12:51 118.10 118.11 118.05 118.05 12,596.1K
12:52 118.03 118.03 118.01 118.01 10,487.1K
12:53 118.01 118.01 118.00 118.00 12,973.6K
12:54 118.00 118.03 118.00 118.03 10,215.2K
12:55 118.06 118.06 118.02 118.02 7,133.4K
12:56 118.01 118.04 117.98 117.98 10,053.2K
12:57 118.00 118.00 117.96 117.96 9,220.0K
12:58 117.93 117.93 117.92 117.92 26,202.8K
12:59 117.91 117.93 117.91 117.92 13,255.6K
13:00 117.92 117.93 117.90 117.93 28,155.5K
13:01 117.96 117.99 117.96 117.99 25,016.8K
13:02 117.99 118.00 117.98 118.00 6,766.9K
13:03 118.02 118.05 118.02 118.05 26,639.5K
13:04 118.04 118.04 118.01 118.02 13,571.8K
13:05 118.03 118.06 118.03 118.06 9,134.8K
13:06 118.03 118.03 118.00 118.03 21,742.2K
13:07 118.02 118.02 117.96 117.96 14,008.0K
13:08 118.04 118.04 118.03 118.03 15,682.6K
13:09 118.04 118.04 118.02 118.02 16,642.8K
13:10 118.02 118.03 118.00 118.00 8,583.9K
13:11 117.94 117.98 117.94 117.98 30,946.0K
13:12 117.98 117.98 117.95 117.95 14,906.3K
13:13 117.96 117.98 117.93 117.93 13,127.4K
13:14 117.91 117.92 117.90 117.90 37,431.8K
13:15 117.90 117.90 117.86 117.86 27,327.6K
13:16 117.82 117.84 117.82 117.82 56,032.9K
13:17 117.80 117.80 117.77 117.77 66,846.3K
13:18 117.76 117.77 117.76 117.77 34,474.2K
13:19 117.76 117.77 117.75 117.77 22,135.8K
13:20 117.80 117.80 117.76 117.76 24,637.1K
13:21 117.76 117.76 117.74 117.75 21,530.5K
13:22 117.75 117.75 117.71 117.71 10,138.4K
13:23 117.72 117.73 117.71 117.73 15,224.8K
13:24 117.72 117.85 117.72 117.85 43,078.3K
13:25 117.89 117.89 117.86 117.86 18,089.7K
13:26 117.90 117.90 117.86 117.88 12,732.9K
13:27 117.90 117.91 117.86 117.86 12,028.3K
13:28 117.85 117.85 117.84 117.85 30,254.9K
13:29 117.85 117.85 117.83 117.84 29,589.1K
13:30 117.83 117.83 117.76 117.77 34,433.7K
13:31 117.76 117.81 117.76 117.81 21,277.1K
13:32 117.84 117.84 117.81 117.81 12,831.3K
13:33 117.81 117.81 117.78 117.79 9,454.7K
13:34 117.79 117.79 117.71 117.71 19,856.3K
13:35 117.71 117.72 117.70 117.71 20,585.8K
13:36 117.70 117.74 117.70 117.74 18,858.0K
13:37 117.72 117.72 117.67 117.70 19,823.1K
13:38 117.67 117.69 117.67 117.69 19,523.6K
13:39 117.70 117.78 117.70 117.78 34,746.2K
13:40 117.82 117.82 117.75 117.75 12,918.5K
13:41 117.76 117.77 117.75 117.76 14,897.2K
13:42 117.75 117.75 117.72 117.74 24,926.6K
13:43 117.74 117.74 117.73 117.74 8,586.1K
13:44 117.74 117.74 117.72 117.74 5,631.1K
13:45 117.72 117.75 117.72 117.75 8,499.2K
13:46 117.75 117.75 117.75 117.75 11,932.7K
13:47 117.73 117.75 117.73 117.75 4,344.7K
13:48 117.73 117.77 117.73 117.77 47,598.3K
13:49 117.85 117.85 117.81 117.81 28,358.8K
13:50 117.80 117.84 117.80 117.84 14,811.5K
13:51 117.85 117.86 117.84 117.84 5,190.5K
13:52 117.84 117.86 117.84 117.86 6,240.9K
13:53 117.87 117.91 117.87 117.89 15,616.1K
13:54 117.90 117.93 117.90 117.93 22,856.7K
13:55 117.94 117.96 117.94 117.96 22,993.2K
13:56 117.97 117.97 117.95 117.97 6,794.6K
13:57 117.96 117.97 117.96 117.97 23,087.3K
13:58 117.97 117.99 117.97 117.97 4,934.7K
13:59 117.97 117.97 117.93 117.93 9,924.1K
14:00 117.93 117.93 117.92 117.93 4,989.7K
14:01 117.91 117.91 117.89 117.89 4,086.5K
14:02 117.89 117.89 117.87 117.89 7,341.3K
14:03 117.88 117.88 117.87 117.88 2,699.3K
14:04 117.88 117.88 117.86 117.88 5,166.1K
14:05 117.86 117.91 117.86 117.91 16,046.6K
14:06 117.90 117.92 117.90 117.92 5,760.2K
14:07 117.94 117.94 117.93 117.94 7,988.9K
14:08 117.95 117.97 117.95 117.97 7,884.3K
14:09 117.97 118.01 117.96 118.01 14,589.0K
14:10 118.03 118.04 118.03 118.04 11,917.5K
14:11 118.04 118.08 118.04 118.08 15,422.8K
14:12 118.10 118.18 118.10 118.18 27,016.1K
14:13 118.18 118.20 118.18 118.20 10,702.9K
14:14 118.15 118.15 118.09 118.09 20,517.3K
14:15 118.09 118.09 118.00 118.00 19,292.4K
14:16 118.01 118.02 117.99 118.00 5,458.6K
14:17 117.99 118.01 117.99 117.99 8,363.8K
14:18 117.99 117.99 117.93 117.94 6,503.3K
14:19 117.93 117.95 117.91 117.95 10,040.8K
14:20 117.94 117.96 117.94 117.96 5,741.9K
14:21 117.97 117.97 117.95 117.95 4,766.0K
14:22 117.95 118.00 117.95 118.00 11,173.1K
14:23 118.00 118.00 117.99 117.99 5,892.2K
14:24 117.98 118.00 117.98 118.00 4,429.3K
14:25 118.02 118.04 118.02 118.03 16,066.5K
14:26 118.02 118.02 118.00 118.01 6,456.2K
14:27 118.01 118.01 117.99 118.00 6,524.6K
14:28 118.02 118.02 118.00 118.02 7,335.8K
14:29 118.05 118.06 118.05 118.05 5,848.4K
14:30 118.03 118.06 118.03 118.05 6,881.1K
14:31 118.11 118.11 118.08 118.11 19,130.6K
14:32 118.09 118.11 118.07 118.11 15,010.2K
14:33 118.11 118.15 118.11 118.15 23,438.7K
14:34 118.15 118.20 118.15 118.20 27,333.9K
14:35 118.21 118.21 118.20 118.20 9,432.4K
14:36 118.20 118.21 118.20 118.21 12,461.9K
14:37 118.22 118.30 118.22 118.30 21,362.0K
14:38 118.29 118.30 118.29 118.30 23,561.2K
14:39 118.30 118.30 118.29 118.29 10,084.5K
14:40 118.30 118.30 118.29 118.29 6,990.2K
14:41 118.30 118.31 118.30 118.30 9,473.4K
14:42 118.30 118.30 118.19 118.19 17,494.8K
14:43 118.20 118.24 118.20 118.23 13,532.3K
14:44 118.22 118.23 118.19 118.19 8,464.7K
14:45 118.18 118.18 118.16 118.16 11,320.1K
14:46 118.17 118.17 118.14 118.16 8,886.8K
14:47 118.20 118.21 118.20 118.21 10,511.5K
14:48 118.22 118.24 118.22 118.24 5,010.0K
14:49 118.24 118.25 118.23 118.23 5,191.5K
14:50 118.25 118.29 118.25 118.29 10,325.6K
14:51 118.30 118.34 118.29 118.32 16,085.3K
14:52 118.34 118.34 118.31 118.31 15,340.0K
14:53 118.32 118.33 118.32 118.33 12,115.9K
14:54 118.33 118.33 118.32 118.32 7,450.4K
14:55 118.34 118.34 118.33 118.33 6,945.0K
14:56 118.34 118.36 118.34 118.35 5,915.0K
14:57 118.35 118.36 118.34 118.35 14,379.2K
14:58 118.34 118.34 118.33 118.33 6,961.2K
14:59 118.31 118.31 118.27 118.27 10,382.5K
15:00 118.24 118.25 118.23 118.23 20,976.4K
15:01 118.26 118.27 118.26 118.27 6,839.9K
15:02 118.27 118.27 118.26 118.26 2,307.9K
15:03 118.28 118.31 118.28 118.31 11,330.6K
15:04 118.30 118.40 118.30 118.40 20,732.8K
15:05 118.42 118.42 118.36 118.36 20,067.1K
15:06 118.38 118.41 118.38 118.41 11,251.5K
15:07 118.41 118.45 118.41 118.45 15,622.4K
15:08 118.47 118.54 118.47 118.54 37,892.6K
15:09 118.53 118.55 118.53 118.54 22,819.0K
15:10 118.54 118.58 118.54 118.57 28,086.0K
15:11 118.55 118.56 118.54 118.56 8,691.4K
15:12 118.58 118.61 118.58 118.60 25,464.6K
15:13 118.64 118.64 118.60 118.60 20,680.7K
15:14 118.59 118.59 118.56 118.56 6,936.5K
15:15 118.56 118.64 118.56 118.64 10,730.6K
15:16 118.64 118.64 118.61 118.61 9,453.1K
15:17 118.61 118.61 118.56 118.56 10,176.5K
15:18 118.58 118.59 118.58 118.58 10,911.1K
15:19 118.57 118.57 118.51 118.51 11,164.9K
15:20 118.51 118.51 118.48 118.48 7,622.7K
15:21 118.48 118.48 118.47 118.48 8,109.7K
15:22 118.47 118.47 118.42 118.42 9,730.2K
15:23 118.39 118.43 118.39 118.42 13,931.1K
15:24 118.43 118.43 118.37 118.37 8,686.7K
15:25 118.38 118.39 118.38 118.39 12,434.6K
15:26 118.38 118.41 118.38 118.41 4,631.7K
15:27 118.42 118.42 118.39 118.39 2,851.0K
15:28 118.40 118.40 118.37 118.37 7,254.5K
15:29 118.36 118.37 118.36 118.37 4,433.3K
15:30 118.37 118.37 118.34 118.34 4,014.3K
15:31 118.33 118.34 118.33 118.33 7,637.1K
15:32 118.33 118.33 118.32 118.33 3,354.5K
15:33 118.34 118.34 118.31 118.31 6,192.3K
15:34 118.33 118.33 118.28 118.28 10,558.5K
15:35 118.27 118.27 118.24 118.24 6,244.0K
15:36 118.27 118.29 118.27 118.29 8,439.1K
15:37 118.30 118.31 118.30 118.30 9,057.0K
15:38 118.29 118.29 118.26 118.26 16,010.3K
15:39 118.26 118.28 118.26 118.27 4,097.5K
15:40 118.28 118.29 118.28 118.29 6,146.6K
15:41 118.29 118.29 118.28 118.28 6,326.8K
15:42 118.30 118.32 118.30 118.32 14,647.1K
15:43 118.32 118.33 118.32 118.33 3,963.1K
15:44 118.32 118.32 118.31 118.32 3,856.6K
15:45 118.31 118.33 118.31 118.33 2,313.7K
15:46 118.33 118.33 118.33 118.33 4,697.3K
15:47 118.32 118.32 118.31 118.32 10,237.3K
15:48 118.33 118.33 118.30 118.30 5,304.1K
15:49 118.30 118.37 118.29 118.37 7,023.2K
15:50 118.36 118.36 118.31 118.31 6,293.7K
15:51 118.31 118.32 118.30 118.30 12,378.9K
15:52 118.28 118.29 118.27 118.28 7,627.6K
15:53 118.29 118.29 118.28 118.29 8,560.7K
15:54 118.28 118.28 118.27 118.27 4,100.7K
15:55 118.28 118.28 118.19 118.19 38,829.4K
15:56 118.18 118.18 118.14 118.15 23,674.2K
15:57 118.16 118.16 118.09 118.09 31,516.6K
15:58 118.06 118.06 118.04 118.04 31,714.3K
15:59 118.03 118.03 117.98 117.98 16,336.6K
16:00 117.95 117.99 117.95 117.99 13,450.7K
16:01 118.02 118.16 118.02 118.16 11,499.5K
16:02 118.15 118.15 118.11 118.11 11,149.9K
16:03 118.10 118.10 118.08 118.08 5,190.4K
16:04 118.09 118.09 118.09 118.09 5,072.5K
16:05 118.12 118.12 118.11 118.11 9,821.0K
16:06 118.11 118.11 118.08 118.08 6,177.8K
16:07 118.06 118.07 118.05 118.05 3,327.1K
16:08 118.03 118.05 118.03 118.05 16,572.6K
16:09 118.05 118.06 118.05 118.06 5,857.8K
16:10 118.05 118.06 118.05 118.05 8,530.5K
16:11 118.05 118.05 118.01 118.01 12,483.9K
16:12 118.00 118.05 118.00 118.05 20,541.5K
16:13 118.06 118.16 118.06 118.16 32,574.2K
16:14 118.15 118.16 118.13 118.16 9,011.4K
16:15 118.12 118.13 118.12 118.13 12,832.3K
16:16 118.13 118.13 118.06 118.06 13,627.8K
16:17 118.06 118.06 118.03 118.03 44,178.9K
16:18 118.02 118.03 118.02 118.03 29,155.2K
16:19 118.04 118.04 118.00 118.00 13,452.4K
16:20 118.00 118.00 117.95 117.95 14,145.5K
16:21 117.97 117.98 117.95 117.95 14,945.9K
16:22 117.96 117.96 117.95 117.95 4,520.5K
16:23 117.92 117.92 117.90 117.90 16,943.8K
16:24 117.91 117.91 117.90 117.90 12,546.1K
16:25 117.87 117.87 117.82 117.82 19,477.7K
16:26 117.82 117.82 117.81 117.82 30,535.3K
16:27 117.81 117.81 117.79 117.80 16,901.3K
16:28 117.81 117.87 117.79 117.87 44,529.7K
16:29 117.86 117.92 117.85 117.92 33,216.6K
16:30 117.92 117.93 117.89 117.89 16,863.9K
16:31 117.88 117.88 117.83 117.83 21,239.2K
16:32 117.80 117.80 117.75 117.75 32,337.0K
16:33 117.74 117.81 117.74 117.81 19,337.7K
16:34 117.83 117.83 117.79 117.79 8,574.7K
16:35 117.79 117.83 117.78 117.78 20,884.7K
16:36 117.77 117.83 117.77 117.83 12,036.8K
16:37 117.81 117.83 117.80 117.80 12,188.5K
16:38 117.81 117.81 117.80 117.81 11,402.0K
16:39 117.80 117.80 117.80 117.80 6,629.4K
16:40 117.79 117.89 117.79 117.89 22,829.2K
16:41 117.87 117.88 117.87 117.88 47,498.1K
16:42 117.92 118.02 117.92 118.02 53,393.9K
16:43 118.02 118.02 117.98 117.98 22,890.2K
16:44 117.95 117.95 117.91 117.91 12,856.3K
16:45 117.86 117.93 117.86 117.93 18,506.2K
16:46 117.96 117.96 117.94 117.95 9,504.0K
16:47 117.94 117.96 117.94 117.96 9,856.4K
16:48 117.96 117.96 117.94 117.94 14,639.0K
16:49 117.94 117.94 117.93 117.93 6,036.4K
16:50 117.91 117.92 117.86 117.86 8,460.1K
16:51 117.86 117.86 117.82 117.82 7,848.4K
16:52 117.83 117.95 117.83 117.95 24,897.1K
16:53 117.93 117.93 117.87 117.87 5,955.4K
16:54 117.87 117.88 117.87 117.88 3,382.3K
16:55 117.89 117.97 117.89 117.97 8,805.7K
16:56 117.98 117.98 117.97 117.97 6,966.1K
16:57 117.97 117.97 117.95 117.95 4,296.8K
16:58 117.95 118.04 117.95 118.04 13,525.8K
16:59 118.01 118.02 118.00 118.02 7,639.2K
17:00 118.00 118.00 117.95 117.95 14,491.4K
17:01 117.96 117.96 117.92 117.92 8,177.9K
17:02 117.90 117.90 117.89 117.89 14,295.7K
17:03 117.93 117.96 117.93 117.96 10,413.8K
17:04 117.96 117.98 117.96 117.96 26,344.4K
17:05 117.94 117.96 117.91 117.91 26,531.2K
17:06 117.92 117.92 117.90 117.90 23,028.0K
17:07 117.90 117.90 117.85 117.87 19,181.2K
17:08 117.81 117.81 117.80 117.80 14,466.2K
17:09 117.80 117.80 117.78 117.79 6,961.6K
17:10 117.79 117.81 117.79 117.81 11,769.3K
17:11 117.80 117.82 117.80 117.80 25,492.0K
17:12 117.79 117.81 117.75 117.75 26,576.1K
17:13 117.76 117.79 117.76 117.79 15,756.5K
17:14 117.79 117.81 117.79 117.81 16,596.4K
17:15 117.81 117.81 117.78 117.78 10,271.3K
17:16 117.80 117.82 117.80 117.81 11,311.8K
17:17 117.82 117.82 117.80 117.82 9,224.2K
17:18 117.82 117.83 117.82 117.82 22,178.7K
17:19 117.83 117.84 117.79 117.79 17,355.2K
17:20 117.79 117.79 117.76 117.76 24,818.3K
17:21 117.74 117.74 117.70 117.70 53,979.4K
17:22 117.69 117.70 117.65 117.65 17,467.4K
17:23 117.68 117.70 117.67 117.68 34,142.9K
17:24 117.67 117.72 117.67 117.72 11,379.2K
17:25 117.74 117.77 117.73 117.77 22,628.5K
17:26 117.77 117.77 117.75 117.76 12,301.9K
17:27 117.77 117.80 117.77 117.80 9,552.8K
17:28 117.82 117.83 117.82 117.83 24,170.1K
17:29 117.83 117.84 117.82 117.82 18,181.9K
17:30 117.82 117.82 117.76 117.76 9,941.5K
17:31 117.75 117.77 117.75 117.76 8,035.3K
17:32 117.75 117.79 117.73 117.79 126,807.3K
17:33 117.79 117.79 117.77 117.78 24,169.0K
17:34 117.77 117.78 117.77 117.78 13,747.1K
17:35 117.78 117.78 117.77 117.78 14,804.9K
17:36 117.81 117.84 117.81 117.82 35,216.1K
17:37 117.86 117.87 117.86 117.87 15,440.1K
17:38 117.86 117.96 117.86 117.96 46,134.4K
17:39 117.99 117.99 117.92 117.92 40,498.3K
17:40 117.95 117.98 117.94 117.98 31,752.8K
17:41 118.00 118.03 118.00 118.01 36,062.6K
17:42 118.00 118.00 117.96 117.97 33,321.7K
17:43 118.01 118.04 118.01 118.03 10,819.1K
17:44 118.04 118.04 118.04 118.04 14,589.0K
17:45 118.05 118.05 118.04 118.05 12,914.1K
17:46 118.05 118.18 118.05 118.18 40,665.1K
17:47 118.20 118.20 118.18 118.18 20,840.0K
17:48 118.14 118.15 118.14 118.14 29,929.3K
17:49 118.14 118.14 118.10 118.12 28,162.2K
17:50 118.11 118.16 118.11 118.16 11,120.6K
17:51 118.17 118.17 118.11 118.11 8,478.5K
17:52 118.08 118.08 117.99 118.04 18,500.6K
17:53 118.01 118.03 118.01 118.03 7,291.8K
17:54 118.03 118.03 118.00 118.01 8,044.7K
17:55 117.99 118.02 117.99 118.02 28,264.2K
17:56 118.02 118.66 118.02 118.63 11,577.9K
17:57 118.61 118.62 118.61 118.61 16,529.3K
17:58 118.60 118.67 118.60 118.67 5,602.9K
17:59 118.66 118.68 118.66 118.67 3,180.3K
18:00 118.67 118.70 118.67 118.70 10,811.6K
18:01 118.70 118.70 118.69 118.69 6,965.1K
18:02 118.70 118.70 118.67 118.67 7,226.9K
18:03 118.68 118.70 118.68 118.69 6,403.2K
18:04 118.64 118.64 118.64 118.64 6,687.6K
18:05 118.61 118.61 118.59 118.61 23,381.3K
18:06 118.61 118.67 118.61 118.67 16,111.0K
18:07 118.66 118.72 118.66 118.72 8,489.2K
18:08 118.70 118.71 118.67 118.71 4,434.3K
18:09 118.70 118.73 118.70 118.71 6,793.4K
18:10 118.73 118.74 118.73 118.73 22,264.2K
18:11 118.74 118.74 118.72 118.73 9,837.6K
18:12 118.71 118.71 118.66 118.69 4,485.1K
18:13 118.68 118.75 118.68 118.75 11,267.6K
18:14 118.77 118.77 118.70 118.70 10,517.8K
18:15 118.70 118.70 118.70 118.70 11,910.4K
18:16 118.74 118.77 118.74 118.77 9,733.7K
18:17 118.77 118.85 118.77 118.85 24,516.1K
18:18 118.84 118.87 118.84 118.87 18,600.6K
18:19 118.87 118.90 118.87 118.90 27,640.3K
18:20 118.88 118.90 118.88 118.90 30,851.9K
18:21 118.88 118.91 118.88 118.91 51,787.7K
18:22 118.91 118.91 118.89 118.90 12,208.2K
18:23 118.88 118.96 118.88 118.92 94,618.8K
18:24 118.93 118.98 118.93 118.98 34,940.8K
18:25 119.02 119.11 119.00 119.11 99,000.8K
18:26 119.08 119.11 119.08 119.08 15,651.1K
18:27 119.06 119.06 118.97 119.02 50,359.8K
18:28 119.03 119.04 119.01 119.02 12,087.5K
18:29 119.02 119.04 119.02 119.03 23,137.8K
18:30 119.02 119.03 119.00 119.00 16,707.3K
18:31 118.94 118.97 118.94 118.96 41,406.0K
18:32 118.97 118.98 118.97 118.97 14,704.6K
18:33 118.95 118.96 118.93 118.96 13,321.2K
18:34 118.96 118.98 118.88 118.88 25,508.8K
18:35 118.89 118.90 118.86 118.90 9,238.6K
18:36 118.88 118.89 118.87 118.89 7,234.6K
18:37 118.90 118.90 118.87 118.90 8,388.7K
18:38 118.88 118.93 118.88 118.93 14,575.2K
18:39 118.94 118.94 118.92 118.92 14,514.5K
18:40 118.93 118.93 118.93 118.93 5,842.3K
18:51 118.97 118.97 118.97 118.97 9,275.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据