RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
153.94
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 131.79 131.79 131.77 131.77 99,278.6K
10:01 131.87 132.15 131.87 132.15 241,006.6K
10:02 132.17 132.17 132.04 132.04 79,282.3K
10:03 132.10 132.14 132.09 132.14 85,556.2K
10:04 132.11 132.24 132.11 132.24 71,882.4K
10:05 132.27 132.27 132.25 132.26 105,592.6K
10:06 132.26 132.26 132.21 132.25 62,887.9K
10:07 132.21 132.28 132.21 132.28 38,605.4K
10:08 132.30 132.35 132.30 132.32 42,857.7K
10:09 132.33 132.35 132.33 132.35 43,122.1K
10:10 132.37 132.41 132.37 132.41 80,495.2K
10:11 132.42 132.50 132.42 132.50 79,781.7K
10:12 132.55 132.75 132.55 132.75 87,130.8K
10:13 132.77 132.83 132.74 132.83 111,223.7K
10:14 132.86 132.92 132.86 132.92 75,423.1K
10:15 132.93 133.14 132.93 133.14 104,764.0K
10:16 133.18 133.34 133.18 133.34 127,685.1K
10:17 133.42 133.42 133.38 133.41 105,570.0K
10:18 133.42 133.47 133.42 133.45 39,305.1K
10:19 133.40 133.40 133.15 133.15 77,694.1K
10:20 133.30 133.33 133.27 133.27 83,624.3K
10:21 133.26 133.26 133.16 133.16 58,843.4K
10:22 133.15 133.15 133.02 133.03 131,553.0K
10:23 132.99 132.99 132.86 132.86 82,101.9K
10:24 132.88 132.90 132.85 132.85 50,487.2K
10:25 132.90 132.96 132.90 132.96 37,777.0K
10:26 132.94 132.96 132.83 132.84 50,329.3K
10:27 132.82 132.82 132.78 132.82 18,318.2K
10:28 132.82 132.97 132.82 132.97 96,824.7K
10:29 133.04 133.07 133.04 133.05 47,777.5K
10:30 133.07 133.11 133.05 133.11 40,080.0K
10:31 133.11 133.11 133.04 133.04 41,597.1K
10:32 133.03 133.07 133.03 133.07 25,412.4K
10:33 133.06 133.07 133.06 133.07 29,082.0K
10:34 133.03 133.03 132.98 133.00 57,532.1K
10:35 132.98 133.01 132.98 133.01 19,651.3K
10:36 133.01 133.08 133.00 133.08 30,037.9K
10:37 133.10 133.10 133.08 133.08 46,026.8K
10:38 133.06 133.08 133.05 133.08 18,756.5K
10:39 133.07 133.07 132.99 132.99 23,174.8K
10:40 132.97 133.03 132.97 133.03 35,955.0K
10:41 133.00 133.00 132.93 132.96 79,669.4K
10:42 132.97 133.04 132.96 133.02 69,424.2K
10:43 133.01 133.02 132.99 133.00 13,554.2K
10:44 132.96 133.04 132.96 133.04 14,343.1K
10:45 133.03 133.06 133.03 133.04 25,921.9K
10:46 133.05 133.05 133.03 133.03 49,723.8K
10:47 133.02 133.15 133.02 133.15 34,244.1K
10:48 133.17 133.22 133.16 133.22 27,418.3K
10:49 133.25 133.25 133.21 133.21 23,907.9K
10:50 133.24 133.31 133.24 133.31 76,625.1K
10:51 133.29 133.35 133.29 133.35 42,466.1K
10:52 133.35 133.37 133.32 133.35 24,170.6K
10:53 133.30 133.34 133.30 133.34 55,533.8K
10:54 133.34 133.35 133.34 133.35 21,530.8K
10:55 133.36 133.42 133.36 133.42 24,650.0K
10:56 133.46 133.50 133.46 133.49 39,078.3K
10:57 133.48 133.53 133.48 133.53 47,186.2K
10:58 133.49 133.51 133.48 133.48 32,949.4K
10:59 133.52 133.52 133.49 133.49 15,732.5K
11:00 133.50 133.57 133.50 133.57 35,190.4K
11:01 133.64 133.70 133.64 133.70 35,096.3K
11:02 133.70 133.76 133.69 133.76 47,225.4K
11:03 133.80 133.81 133.78 133.78 29,216.6K
11:04 133.82 133.82 133.71 133.79 43,230.4K
11:05 133.83 133.89 133.83 133.89 46,505.5K
11:06 133.91 133.96 133.87 133.96 31,778.9K
11:07 133.99 134.01 133.99 133.99 32,816.6K
11:08 133.91 133.91 133.85 133.85 38,549.9K
11:09 133.85 133.86 133.81 133.86 32,922.1K
11:10 133.88 133.89 133.88 133.88 41,287.3K
11:11 133.90 133.94 133.90 133.94 16,200.5K
11:12 133.92 133.93 133.92 133.92 14,732.7K
11:13 133.90 133.90 133.86 133.86 18,322.9K
11:14 133.86 133.86 133.80 133.84 49,299.8K
11:15 133.81 133.86 133.81 133.86 31,112.9K
11:16 133.87 133.96 133.87 133.96 29,402.2K
11:17 133.95 134.02 133.95 134.02 33,783.9K
11:18 134.01 134.02 133.89 133.89 52,367.3K
11:19 133.89 133.89 133.84 133.89 19,947.8K
11:20 133.87 133.92 133.87 133.90 36,487.7K
11:21 133.85 133.86 133.77 133.77 30,978.2K
11:22 133.77 133.77 133.76 133.77 23,058.0K
11:23 133.75 133.78 133.75 133.76 39,266.3K
11:24 133.75 133.76 133.71 133.76 38,689.0K
11:25 133.77 133.83 133.77 133.83 15,962.6K
11:26 133.84 133.85 133.84 133.85 21,952.9K
11:27 133.84 133.84 133.82 133.82 19,926.9K
11:28 133.82 133.93 133.82 133.92 18,346.9K
11:29 133.96 133.99 133.95 133.99 25,181.9K
11:30 134.01 134.17 134.01 134.15 66,870.5K
11:31 134.15 134.15 134.08 134.08 25,732.6K
11:32 134.08 134.12 134.04 134.12 46,766.9K
11:33 134.08 134.10 134.05 134.10 35,527.8K
11:34 134.10 134.10 134.10 134.10 13,534.3K
11:35 134.10 134.10 134.07 134.07 16,561.3K
11:36 134.08 134.08 134.05 134.05 7,984.8K
11:37 134.03 134.04 134.00 134.04 13,923.8K
11:38 134.09 134.09 134.05 134.05 30,425.9K
11:39 134.07 134.11 134.06 134.11 20,401.9K
11:40 134.11 134.13 134.10 134.13 18,301.7K
11:41 134.10 134.13 134.10 134.13 7,561.3K
11:42 134.09 134.09 134.08 134.08 30,013.9K
11:43 134.08 134.09 134.07 134.09 20,073.2K
11:44 134.08 134.14 134.08 134.14 37,510.4K
11:45 134.15 134.15 134.13 134.13 24,360.5K
11:46 134.12 134.12 134.11 134.11 15,319.1K
11:47 134.13 134.15 134.13 134.15 56,078.3K
11:48 134.17 134.19 134.17 134.18 37,738.2K
11:49 134.19 134.19 134.17 134.19 26,521.4K
11:50 134.20 134.24 134.20 134.24 30,181.6K
11:51 134.24 134.25 134.24 134.24 17,989.6K
11:52 134.27 134.27 134.23 134.23 27,116.9K
11:53 134.25 134.28 134.25 134.28 40,307.2K
11:54 134.28 134.28 134.27 134.27 19,851.4K
11:55 134.28 134.29 134.28 134.29 23,821.3K
11:56 134.28 134.32 134.28 134.32 26,480.3K
11:57 134.33 134.33 134.29 134.30 22,178.7K
11:58 134.30 134.31 134.29 134.29 25,602.3K
11:59 134.29 134.29 134.29 134.29 11,900.5K
12:00 134.28 134.30 134.27 134.29 33,305.2K
12:01 134.30 134.31 134.30 134.31 17,632.8K
12:02 134.31 134.31 134.29 134.29 7,682.3K
12:03 134.30 134.41 134.30 134.41 35,685.2K
12:04 134.46 134.47 134.43 134.47 48,269.9K
12:05 134.50 134.50 134.48 134.48 27,214.8K
12:06 134.48 134.52 134.47 134.52 22,560.7K
12:07 134.55 134.56 134.54 134.54 11,007.1K
12:08 134.54 134.55 134.54 134.54 27,283.4K
12:09 134.53 134.53 134.42 134.42 36,998.6K
12:10 134.42 134.43 134.39 134.39 30,225.6K
12:11 134.37 134.38 134.37 134.37 42,623.2K
12:12 134.36 134.36 134.30 134.30 31,643.3K
12:13 134.29 134.29 134.27 134.28 22,672.4K
12:14 134.26 134.30 134.26 134.27 34,381.5K
12:15 134.27 134.27 134.17 134.17 33,381.3K
12:16 134.17 134.17 134.08 134.13 48,732.9K
12:17 134.11 134.12 134.11 134.12 38,269.4K
12:18 134.12 134.13 134.12 134.12 19,308.0K
12:19 134.13 134.16 134.13 134.16 14,620.1K
12:20 134.14 134.14 134.07 134.07 30,400.9K
12:21 134.09 134.11 134.09 134.10 11,326.8K
12:22 134.11 134.16 134.11 134.16 25,134.5K
12:23 134.15 134.36 134.15 134.36 26,294.9K
12:24 134.40 134.45 134.40 134.45 24,257.8K
12:25 134.46 134.46 134.41 134.41 16,746.0K
12:26 134.40 134.41 134.40 134.40 10,367.4K
12:27 134.42 134.43 134.42 134.43 11,163.9K
12:28 134.44 134.44 134.39 134.40 17,264.6K
12:29 134.42 134.47 134.42 134.45 28,371.8K
12:30 134.46 134.62 134.46 134.62 36,230.6K
12:31 134.64 134.67 134.64 134.67 19,770.2K
12:32 134.68 134.70 134.62 134.63 30,300.1K
12:33 134.65 134.72 134.65 134.72 33,087.1K
12:34 134.71 134.72 134.66 134.66 25,928.5K
12:35 134.67 134.67 134.64 134.66 25,595.9K
12:36 134.64 134.65 134.58 134.58 30,136.7K
12:37 134.58 134.58 134.52 134.52 24,130.5K
12:38 134.53 134.58 134.53 134.58 18,242.4K
12:39 134.57 134.61 134.54 134.59 13,779.0K
12:40 134.60 134.60 134.59 134.60 17,354.4K
12:41 134.59 134.66 134.59 134.63 13,689.1K
12:42 134.64 134.69 134.64 134.69 7,117.0K
12:43 134.69 134.69 134.69 134.69 22,018.4K
12:44 134.70 134.71 134.70 134.71 10,778.2K
12:45 134.70 134.71 134.69 134.71 12,744.6K
12:46 134.73 134.76 134.73 134.74 13,434.9K
12:47 134.75 134.77 134.74 134.74 13,615.4K
12:48 134.72 134.72 134.72 134.72 8,515.4K
12:49 134.73 134.75 134.73 134.74 11,368.8K
12:50 134.74 134.74 134.73 134.73 10,249.6K
12:51 134.74 134.75 134.74 134.75 11,790.9K
12:52 134.73 134.74 134.73 134.73 11,101.9K
12:53 134.72 134.72 134.69 134.69 17,344.3K
12:54 134.69 134.69 134.68 134.69 12,296.4K
12:55 134.67 134.73 134.67 134.73 13,236.8K
12:56 134.72 134.72 134.70 134.70 14,949.1K
12:57 134.70 134.71 134.69 134.70 10,358.8K
12:58 134.70 134.72 134.70 134.70 15,938.7K
12:59 134.70 134.70 134.69 134.70 7,097.9K
13:00 134.67 134.67 134.66 134.66 16,288.3K
13:01 134.67 134.67 134.65 134.65 14,098.3K
13:02 134.63 134.66 134.63 134.66 21,702.0K
13:03 134.67 134.67 134.66 134.67 9,623.4K
13:04 134.68 134.68 134.64 134.64 20,283.3K
13:05 134.64 134.64 134.64 134.64 30,639.7K
13:06 134.66 134.67 134.62 134.62 18,219.9K
13:07 134.63 134.64 134.61 134.61 10,301.6K
13:08 134.63 134.64 134.63 134.64 8,646.2K
13:09 134.66 134.66 134.63 134.63 15,101.1K
13:10 134.62 134.62 134.60 134.62 11,074.1K
13:11 134.61 134.61 134.55 134.55 24,364.2K
13:12 134.51 134.51 134.49 134.50 16,027.5K
13:13 134.51 134.54 134.51 134.54 13,591.8K
13:14 134.54 134.54 134.51 134.51 16,627.6K
13:15 134.48 134.48 134.47 134.48 45,596.3K
13:16 134.48 134.53 134.48 134.53 32,241.7K
13:17 134.56 134.58 134.54 134.54 11,529.3K
13:18 134.51 134.52 134.50 134.50 9,670.9K
13:19 134.49 134.49 134.46 134.46 10,236.8K
13:20 134.48 134.48 134.48 134.48 26,286.4K
13:21 134.46 134.46 134.39 134.39 15,028.3K
13:22 134.37 134.37 134.35 134.35 19,342.3K
13:23 134.36 134.37 134.33 134.36 26,591.1K
13:24 134.38 134.38 134.36 134.37 21,515.5K
13:25 134.37 134.37 134.36 134.37 8,803.3K
13:26 134.39 134.39 134.32 134.32 35,735.6K
13:27 134.34 134.36 134.34 134.36 25,345.9K
13:28 134.30 134.31 134.29 134.29 49,327.8K
13:29 134.30 134.31 134.30 134.31 8,848.1K
13:30 134.31 134.35 134.30 134.35 16,917.2K
13:31 134.39 134.43 134.39 134.43 22,489.0K
13:32 134.43 134.47 134.43 134.47 7,008.1K
13:33 134.47 134.52 134.47 134.52 14,002.1K
13:34 134.55 134.61 134.55 134.61 19,473.8K
13:35 134.63 134.63 134.61 134.62 19,740.5K
13:36 134.60 134.60 134.56 134.57 18,942.4K
13:37 134.59 134.61 134.59 134.61 4,697.6K
13:38 134.64 134.67 134.63 134.67 16,953.5K
13:39 134.66 134.67 134.64 134.64 22,797.1K
13:40 134.64 134.66 134.62 134.62 5,314.3K
13:41 134.61 134.61 134.60 134.60 7,695.0K
13:42 134.59 134.59 134.50 134.51 25,250.4K
13:43 134.53 134.53 134.50 134.52 9,243.7K
13:44 134.50 134.54 134.49 134.49 21,464.7K
13:45 134.49 134.49 134.46 134.48 19,821.2K
13:46 134.49 134.51 134.48 134.51 12,252.5K
13:47 134.52 134.53 134.51 134.51 13,559.5K
13:48 134.48 134.50 134.46 134.50 14,761.5K
13:49 134.49 134.50 134.48 134.48 9,979.0K
13:50 134.50 134.52 134.50 134.50 9,505.4K
13:51 134.50 134.51 134.49 134.51 6,805.0K
13:52 134.51 134.57 134.51 134.57 27,664.0K
13:53 134.59 134.59 134.58 134.58 8,518.5K
13:54 134.59 134.60 134.57 134.59 10,376.7K
13:55 134.63 134.68 134.63 134.68 31,234.7K
13:56 134.71 134.79 134.71 134.79 38,636.0K
13:57 134.81 134.85 134.81 134.85 26,760.4K
13:58 134.82 134.86 134.82 134.86 14,285.8K
13:59 134.86 134.87 134.86 134.87 13,467.7K
14:00 134.89 134.90 134.89 134.89 24,400.8K
14:01 134.84 134.87 134.83 134.83 20,914.2K
14:02 134.85 134.86 134.84 134.84 12,808.2K
14:03 134.83 134.89 134.83 134.89 10,684.7K
14:04 134.88 134.89 134.85 134.85 8,672.2K
14:05 134.86 134.86 134.83 134.85 8,071.3K
14:06 134.85 134.85 134.83 134.83 13,206.3K
14:07 134.85 134.85 134.83 134.85 11,102.7K
14:08 134.83 134.83 134.82 134.83 12,661.5K
14:09 134.84 134.85 134.84 134.85 17,543.0K
14:10 134.86 134.90 134.86 134.90 7,336.4K
14:11 134.92 134.98 134.90 134.98 31,671.7K
14:12 135.00 135.18 135.00 135.18 61,527.5K
14:13 135.21 135.28 135.21 135.28 49,333.9K
14:14 135.31 135.37 135.31 135.37 42,164.4K
14:15 135.36 135.36 135.32 135.32 22,511.9K
14:16 135.32 135.35 135.32 135.33 27,660.2K
14:17 135.35 135.38 135.32 135.38 18,898.3K
14:18 135.40 135.50 135.40 135.50 33,623.0K
14:19 135.52 135.53 135.50 135.53 19,861.5K
14:20 135.54 135.58 135.54 135.56 92,120.7K
14:21 135.55 135.55 135.50 135.53 40,580.4K
14:22 135.49 135.53 135.49 135.53 22,940.0K
14:23 135.50 135.52 135.50 135.52 15,514.1K
14:24 135.52 135.52 135.51 135.52 30,864.8K
14:25 135.53 135.53 135.46 135.46 29,631.8K
14:26 135.46 135.48 135.45 135.48 11,694.7K
14:27 135.46 135.47 135.45 135.45 13,854.1K
14:28 135.48 135.51 135.48 135.48 28,709.1K
14:29 135.46 135.48 135.46 135.47 13,781.7K
14:30 135.48 135.50 135.48 135.50 7,092.5K
14:31 135.51 135.53 135.50 135.50 10,693.3K
14:32 135.49 135.51 135.49 135.51 6,114.7K
14:33 135.50 135.51 135.49 135.51 10,759.3K
14:34 135.51 135.55 135.51 135.55 23,126.3K
14:35 135.54 135.68 135.54 135.68 65,645.3K
14:36 135.70 135.77 135.70 135.77 31,694.2K
14:37 135.83 135.90 135.83 135.86 49,655.0K
14:38 135.89 135.91 135.88 135.91 20,265.2K
14:39 135.93 135.95 135.93 135.95 24,350.1K
14:40 135.94 135.96 135.94 135.96 16,685.7K
14:41 135.98 135.98 135.95 135.95 28,691.1K
14:42 135.95 136.00 135.95 135.95 38,317.3K
14:43 135.92 135.93 135.92 135.93 23,204.7K
14:44 135.93 135.93 135.92 135.92 27,560.1K
14:45 135.93 135.94 135.92 135.94 22,572.9K
14:46 135.96 135.96 135.94 135.94 14,767.5K
14:47 135.93 135.93 135.89 135.91 12,970.5K
14:48 135.92 135.93 135.90 135.90 10,014.9K
14:49 135.91 135.96 135.91 135.96 16,156.2K
14:50 135.98 136.03 135.98 136.03 23,418.4K
14:51 136.04 136.04 136.01 136.02 21,593.4K
14:52 136.02 136.02 135.94 135.94 32,057.9K
14:53 135.91 135.91 135.86 135.89 20,974.7K
14:54 135.94 135.94 135.93 135.94 11,241.8K
14:55 135.95 135.99 135.95 135.99 35,122.2K
14:56 136.01 136.03 136.01 136.03 21,290.6K
14:57 136.01 136.01 135.96 135.96 12,583.8K
14:58 135.98 135.98 135.95 135.95 8,187.7K
14:59 135.97 135.97 135.86 135.86 34,278.3K
15:00 135.83 135.85 135.82 135.85 39,589.7K
15:01 135.88 135.90 135.88 135.90 20,519.2K
15:02 135.94 135.95 135.94 135.94 29,602.6K
15:03 135.93 135.94 135.93 135.94 25,195.6K
15:04 135.93 135.99 135.93 135.99 17,499.0K
15:05 136.01 136.02 136.00 136.02 26,558.4K
15:06 135.97 135.97 135.95 135.95 11,827.6K
15:07 135.95 135.98 135.95 135.98 7,896.3K
15:08 135.96 136.01 135.96 135.96 6,977.6K
15:09 135.97 135.97 135.95 135.95 9,086.2K
15:10 135.97 135.97 135.96 135.96 8,097.9K
15:11 135.95 135.95 135.92 135.95 10,759.8K
15:12 135.94 135.94 135.89 135.89 28,280.1K
15:13 135.94 135.94 135.92 135.93 37,979.7K
15:14 135.90 135.91 135.89 135.89 12,282.3K
15:15 135.89 135.90 135.86 135.86 13,055.7K
15:16 135.86 135.90 135.84 135.88 21,204.9K
15:17 135.88 135.90 135.87 135.90 2,872.7K
15:18 135.88 135.92 135.86 135.86 10,936.8K
15:19 135.86 135.86 135.80 135.80 23,916.8K
15:20 135.79 135.79 135.76 135.76 29,682.4K
15:21 135.73 135.73 135.69 135.69 22,532.7K
15:22 135.68 135.68 135.62 135.62 36,524.4K
15:23 135.68 135.76 135.68 135.76 26,101.6K
15:24 135.78 135.78 135.75 135.76 10,667.8K
15:25 135.74 135.82 135.74 135.82 18,127.9K
15:26 135.83 135.83 135.81 135.81 10,240.2K
15:27 135.79 135.80 135.78 135.78 12,050.2K
15:28 135.78 135.78 135.70 135.70 15,511.6K
15:29 135.73 135.73 135.71 135.71 11,984.7K
15:30 135.71 135.71 135.69 135.69 15,039.0K
15:31 135.68 135.68 135.63 135.63 15,646.1K
15:32 135.61 135.61 135.58 135.61 17,493.0K
15:33 135.58 135.58 135.49 135.49 30,750.7K
15:34 135.49 135.49 135.43 135.43 39,335.8K
15:35 135.43 135.43 135.39 135.39 24,641.3K
15:36 135.41 135.41 135.29 135.29 33,159.0K
15:37 135.27 135.27 135.03 135.03 65,386.0K
15:38 134.97 135.03 134.96 135.03 80,287.0K
15:39 135.01 135.01 134.96 134.98 42,121.4K
15:40 134.97 135.02 134.97 135.02 41,253.5K
15:41 135.06 135.16 135.06 135.16 40,130.6K
15:42 135.16 135.19 135.13 135.13 10,937.9K
15:43 135.13 135.13 135.13 135.13 10,283.0K
15:44 135.14 135.14 135.11 135.13 9,868.1K
15:45 135.12 135.12 135.11 135.11 9,836.6K
15:46 135.09 135.09 135.07 135.07 12,988.4K
15:47 135.06 135.11 135.06 135.11 8,766.5K
15:48 135.19 135.27 135.19 135.27 15,225.4K
15:49 135.28 135.36 135.28 135.36 19,325.3K
15:50 135.37 135.39 135.34 135.34 25,838.4K
15:51 135.33 135.33 135.24 135.24 24,714.9K
15:52 135.26 135.27 135.26 135.27 9,470.4K
15:53 135.27 135.27 135.23 135.23 6,256.4K
15:54 135.25 135.25 135.22 135.23 11,235.0K
15:55 135.26 135.26 135.15 135.15 20,389.9K
15:56 135.13 135.16 135.13 135.13 12,269.0K
15:57 135.17 135.18 135.16 135.16 4,105.8K
15:58 135.13 135.14 135.13 135.14 12,679.3K
15:59 135.09 135.09 135.04 135.04 10,650.5K
16:00 135.04 135.05 134.97 134.97 21,621.6K
16:01 134.94 135.00 134.94 135.00 21,079.9K
16:02 134.99 135.04 134.99 135.04 10,541.6K
16:03 135.00 135.03 135.00 135.03 7,561.7K
16:04 135.01 135.02 135.01 135.01 20,394.2K
16:05 135.03 135.03 135.01 135.02 6,084.2K
16:06 135.02 135.02 135.00 135.00 15,208.7K
16:07 135.00 135.06 135.00 135.06 7,389.9K
16:08 135.04 135.06 135.04 135.05 11,325.8K
16:09 135.05 135.05 135.02 135.03 23,146.0K
16:10 135.05 135.07 135.05 135.07 6,776.9K
16:11 135.07 135.10 135.07 135.10 9,374.4K
16:12 135.10 135.10 135.07 135.07 13,007.4K
16:13 135.05 135.05 135.03 135.03 5,632.8K
16:14 135.03 135.03 134.94 134.94 23,118.7K
16:15 134.92 134.95 134.92 134.94 25,063.4K
16:16 134.95 134.99 134.95 134.99 7,639.1K
16:17 134.98 134.98 134.97 134.97 6,685.1K
16:18 134.97 135.00 134.97 135.00 10,483.5K
16:19 135.03 135.04 135.02 135.04 19,703.9K
16:20 135.03 135.04 135.01 135.03 8,917.5K
16:21 135.03 135.07 135.03 135.07 8,755.9K
16:22 135.10 135.21 135.10 135.16 21,344.3K
16:23 135.15 135.18 135.15 135.17 7,160.0K
16:24 135.17 135.17 135.14 135.15 9,522.5K
16:25 135.16 135.16 135.12 135.13 6,605.3K
16:26 135.14 135.18 135.14 135.18 6,092.8K
16:27 135.15 135.15 135.11 135.11 6,770.0K
16:28 135.13 135.13 135.09 135.09 10,795.6K
16:29 135.08 135.11 135.08 135.10 10,054.7K
16:30 135.10 135.10 135.09 135.09 4,442.6K
16:31 135.10 135.17 135.10 135.17 26,025.5K
16:32 135.17 135.17 135.12 135.15 17,038.5K
16:33 135.14 135.21 135.14 135.21 15,458.0K
16:34 135.19 135.24 135.19 135.24 17,274.4K
16:35 135.27 135.28 135.27 135.28 18,148.1K
16:36 135.26 135.28 135.25 135.25 15,957.0K
16:37 135.26 135.26 135.24 135.24 5,954.5K
16:38 135.23 135.23 135.22 135.22 7,299.3K
16:39 135.21 135.21 135.19 135.21 7,767.7K
16:40 135.21 135.24 135.21 135.24 4,342.0K
16:41 135.26 135.26 135.21 135.21 10,224.4K
16:42 135.20 135.20 135.17 135.20 15,606.5K
16:43 135.19 135.19 135.13 135.13 5,838.7K
16:44 135.12 135.12 135.08 135.08 18,897.6K
16:45 135.07 135.07 135.02 135.02 19,582.7K
16:46 135.04 135.05 135.04 135.04 8,736.1K
16:47 135.05 135.09 135.05 135.09 5,958.5K
16:48 135.09 135.09 135.08 135.08 2,942.8K
16:49 135.07 135.08 135.06 135.08 6,212.8K
16:50 135.06 135.06 135.05 135.05 2,883.3K
16:51 135.02 135.02 135.01 135.01 8,714.9K
16:52 135.01 135.01 135.00 135.00 11,740.5K
16:53 135.00 135.03 135.00 135.03 13,982.6K
16:54 135.06 135.09 135.04 135.09 29,436.5K
16:55 135.08 135.12 135.07 135.08 19,226.0K
16:56 135.09 135.09 135.07 135.07 9,372.9K
16:57 135.06 135.10 135.06 135.09 28,488.1K
16:58 135.08 135.08 135.07 135.07 7,943.0K
16:59 135.09 135.09 135.08 135.08 10,145.4K
17:00 135.08 135.08 135.06 135.06 11,996.2K
17:01 135.06 135.06 135.05 135.05 16,515.7K
17:02 135.04 135.09 135.04 135.09 6,174.5K
17:03 135.10 135.22 135.10 135.22 14,666.7K
17:04 135.25 135.25 135.24 135.25 21,868.9K
17:05 135.28 135.39 135.28 135.39 45,945.0K
17:06 135.42 135.45 135.42 135.43 18,106.5K
17:07 135.42 135.43 135.40 135.41 5,321.5K
17:08 135.38 135.43 135.38 135.39 10,017.8K
17:09 135.39 135.39 135.37 135.37 10,817.1K
17:10 135.36 135.37 135.36 135.37 3,260.7K
17:11 135.35 135.37 135.35 135.36 7,544.7K
17:12 135.36 135.36 135.35 135.36 4,234.2K
17:13 135.32 135.32 135.30 135.30 19,222.3K
17:14 135.29 135.29 135.28 135.28 10,069.4K
17:15 135.28 135.30 135.28 135.28 6,438.7K
17:16 135.27 135.29 135.27 135.27 5,074.8K
17:17 135.27 135.28 135.27 135.27 2,110.1K
17:18 135.27 135.29 135.27 135.28 6,208.9K
17:19 135.28 135.29 135.26 135.26 5,337.9K
17:20 135.26 135.32 135.26 135.32 5,186.3K
17:21 135.32 135.32 135.29 135.29 6,305.0K
17:22 135.28 135.29 135.28 135.28 7,629.0K
17:23 135.27 135.28 135.27 135.27 1,760.8K
17:24 135.27 135.30 135.27 135.28 10,078.9K
17:25 135.28 135.30 135.28 135.29 7,105.7K
17:26 135.27 135.28 135.24 135.24 10,490.8K
17:27 135.23 135.25 135.21 135.21 8,195.4K
17:28 135.23 135.26 135.23 135.25 2,940.8K
17:29 135.25 135.26 135.24 135.24 6,038.2K
17:30 135.26 135.27 135.26 135.27 12,188.8K
17:31 135.27 135.30 135.27 135.30 5,760.0K
17:32 135.30 135.31 135.30 135.30 4,476.3K
17:33 135.33 135.34 135.32 135.32 5,040.7K
17:34 135.32 135.37 135.32 135.36 10,377.9K
17:35 135.39 135.40 135.37 135.37 9,233.3K
17:36 135.41 135.42 135.40 135.40 11,507.9K
17:37 135.39 135.39 135.38 135.38 6,192.7K
17:38 135.37 135.41 135.37 135.39 6,823.7K
17:39 135.40 135.42 135.40 135.42 20,358.6K
17:40 135.41 135.41 135.40 135.40 12,813.9K
17:41 135.41 135.43 135.41 135.43 15,369.2K
17:42 135.41 135.44 135.41 135.44 9,996.6K
17:43 135.43 135.45 135.43 135.45 9,698.5K
17:44 135.47 135.48 135.47 135.47 5,917.1K
17:45 135.49 135.52 135.49 135.52 11,842.0K
17:46 135.53 135.53 135.52 135.52 8,048.6K
17:47 135.52 135.54 135.52 135.53 11,788.1K
17:48 135.52 135.55 135.52 135.55 12,019.6K
17:49 135.55 135.56 135.54 135.56 12,161.3K
17:50 135.55 135.57 135.55 135.56 5,964.4K
17:51 135.54 135.55 135.54 135.54 9,399.9K
17:52 135.53 135.53 135.51 135.52 18,673.4K
17:53 135.52 135.55 135.52 135.53 16,864.3K
17:54 135.59 135.60 135.56 135.56 9,987.5K
17:55 135.53 135.55 135.53 135.55 12,152.2K
17:56 135.54 135.55 135.53 135.55 10,223.3K
17:57 135.57 135.65 135.56 135.65 69,707.5K
17:58 135.62 135.66 135.61 135.63 25,700.2K
17:59 135.61 135.65 135.61 135.63 12,699.3K
18:00 135.65 135.65 135.61 135.63 17,973.3K
18:01 135.63 135.64 135.61 135.63 9,226.8K
18:02 135.62 135.63 135.61 135.61 10,689.0K
18:03 135.62 135.64 135.62 135.64 7,128.9K
18:04 135.63 135.64 135.62 135.64 7,069.3K
18:05 135.64 135.64 135.63 135.64 7,092.2K
18:06 135.66 135.67 135.65 135.66 12,174.9K
18:07 135.68 135.72 135.68 135.72 86,806.2K
18:08 135.73 135.76 135.73 135.76 38,008.6K
18:09 135.77 135.78 135.76 135.78 34,019.8K
18:10 135.77 135.80 135.76 135.80 26,748.2K
18:11 135.81 135.82 135.80 135.80 24,272.0K
18:12 135.80 135.81 135.76 135.76 19,065.6K
18:13 135.75 135.79 135.75 135.77 17,615.4K
18:14 135.73 135.73 135.72 135.73 12,924.9K
18:15 135.71 135.75 135.71 135.75 5,735.5K
18:16 135.73 135.73 135.66 135.68 23,197.1K
18:17 135.66 135.67 135.59 135.60 26,415.7K
18:18 135.55 135.72 135.54 135.72 36,204.1K
18:19 135.72 135.72 135.70 135.70 22,960.6K
18:20 135.70 135.71 135.68 135.68 10,030.4K
18:21 135.69 135.69 135.67 135.67 18,539.0K
18:22 135.64 135.64 135.55 135.57 29,889.5K
18:23 135.60 135.60 135.59 135.59 16,086.6K
18:24 135.52 135.53 135.51 135.51 20,788.1K
18:25 135.49 135.49 135.44 135.46 15,509.7K
18:26 135.45 135.59 135.45 135.59 8,439.3K
18:27 135.59 135.59 135.58 135.58 21,744.7K
18:28 135.59 135.73 135.59 135.73 31,802.2K
18:29 135.74 135.74 135.72 135.73 39,178.2K
18:30 135.71 135.71 135.66 135.66 36,106.3K
18:31 135.67 135.70 135.67 135.70 14,180.9K
18:32 135.69 135.72 135.69 135.72 13,596.3K
18:33 135.73 135.76 135.73 135.76 23,894.3K
18:34 135.75 135.80 135.75 135.79 32,817.6K
18:35 135.78 135.78 135.75 135.75 18,087.7K
18:36 135.72 135.72 135.70 135.70 18,557.9K
18:37 135.66 135.68 135.66 135.66 11,594.8K
18:38 135.66 135.83 135.66 135.77 54,665.5K
18:39 135.78 135.86 135.78 135.78 47,113.9K
18:40 135.74 135.74 135.74 135.74 7,208.2K
18:51 136.04 136.04 136.04 136.04 115,901.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据