RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
152.88
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 146.82 146.82 146.82 146.82 966.8K
09:56 146.82 146.82 146.82 146.82 0.0K
09:57 146.82 146.82 146.82 146.82 0.0K
09:58 146.82 146.82 146.82 146.82 0.0K
09:59 146.82 146.82 146.82 146.82 0.0K
10:00 146.82 146.82 146.82 146.82 0.0K
10:01 146.82 146.82 146.82 146.82 0.0K
10:02 146.82 146.82 146.82 146.82 0.0K
10:03 146.82 146.82 146.82 146.82 0.0K
10:04 146.82 146.82 146.82 146.82 0.0K
10:05 146.82 146.82 146.82 146.82 0.0K
10:06 146.82 146.82 146.82 146.82 0.0K
10:07 146.82 146.82 146.82 146.82 0.0K
10:08 146.82 146.82 146.82 146.82 0.0K
10:09 146.82 146.82 146.82 146.82 0.0K
10:10 146.82 146.82 146.82 146.82 0.0K
10:11 146.82 146.82 146.82 146.82 0.0K
10:12 146.82 146.82 146.82 146.82 0.0K
10:13 146.82 146.82 146.82 146.82 0.0K
10:14 146.82 146.82 146.82 146.82 0.0K
10:15 146.82 146.82 146.82 146.82 0.0K
10:16 146.82 146.82 146.82 146.82 0.0K
10:17 146.82 146.82 146.82 146.82 0.0K
10:18 146.82 146.82 146.82 146.82 0.0K
10:19 146.82 146.82 146.82 146.82 0.0K
10:20 146.82 146.82 146.82 146.82 0.0K
10:21 146.82 146.82 146.82 146.82 0.0K
10:22 146.82 146.82 146.82 146.82 0.0K
10:23 146.82 146.82 146.82 146.82 0.0K
10:24 146.82 146.82 146.00 146.00 1,815,449.0K
10:25 145.99 145.99 145.90 145.90 81,250.0K
10:26 145.89 145.91 145.85 145.85 64,963.6K
10:27 145.85 145.90 145.85 145.88 78,476.7K
10:28 145.91 145.91 145.87 145.90 59,594.5K
10:29 145.91 146.16 145.91 146.16 90,991.0K
10:30 146.25 146.38 146.15 146.38 93,645.8K
10:31 146.32 146.32 146.13 146.13 32,427.8K
10:32 146.16 146.19 146.15 146.15 28,032.2K
10:33 146.17 146.17 146.11 146.11 44,076.1K
10:34 146.01 146.08 146.01 146.08 48,592.9K
10:35 146.10 146.10 146.03 146.06 30,420.9K
10:36 146.17 146.29 146.17 146.29 42,039.4K
10:37 146.26 146.26 146.16 146.16 18,671.5K
10:38 146.17 146.18 146.16 146.17 20,493.3K
10:39 146.16 146.21 146.16 146.21 13,530.9K
10:40 146.22 146.24 146.22 146.24 34,704.8K
10:41 146.25 146.47 146.25 146.40 39,689.4K
10:42 146.38 146.39 146.36 146.39 10,969.3K
10:43 146.36 146.36 146.23 146.23 22,746.6K
10:44 146.15 146.15 146.11 146.13 25,250.0K
10:45 146.15 146.20 146.15 146.19 10,720.9K
10:46 146.18 146.20 146.14 146.14 20,279.6K
10:47 146.16 146.20 146.14 146.20 18,625.1K
10:48 146.22 146.30 146.22 146.23 27,495.2K
10:49 146.25 146.26 146.24 146.24 9,904.7K
10:50 146.21 146.22 146.19 146.21 16,073.0K
10:51 146.22 146.22 146.17 146.17 20,534.8K
10:52 146.11 146.12 146.08 146.08 29,153.6K
10:53 146.07 146.11 146.07 146.09 10,721.1K
10:54 146.11 146.11 146.10 146.10 28,000.6K
10:55 146.11 146.11 146.06 146.10 29,342.3K
10:56 146.13 146.26 146.13 146.26 26,438.4K
10:57 146.26 146.28 146.24 146.27 22,278.9K
10:58 146.27 146.28 146.25 146.25 17,439.7K
10:59 146.27 146.27 146.25 146.25 11,440.4K
11:00 146.23 146.23 146.13 146.13 36,964.4K
11:01 146.10 146.10 146.07 146.08 39,336.8K
11:02 146.10 146.20 146.10 146.20 18,581.6K
11:03 146.20 146.20 146.17 146.17 16,468.2K
11:04 146.17 146.20 146.17 146.20 16,881.5K
11:05 146.20 146.20 146.15 146.15 8,481.1K
11:06 146.16 146.20 146.16 146.20 16,354.3K
11:07 146.19 146.28 146.19 146.28 38,651.9K
11:08 146.28 146.28 146.19 146.19 23,559.5K
11:09 146.16 146.16 146.11 146.11 29,174.6K
11:10 146.05 146.06 146.03 146.06 20,424.0K
11:11 146.08 146.08 146.00 146.00 25,919.7K
11:12 145.97 145.97 145.87 145.87 47,415.5K
11:13 145.86 145.86 145.78 145.78 88,609.4K
11:14 145.78 145.78 145.75 145.76 59,700.9K
11:15 145.75 145.75 145.69 145.69 62,114.9K
11:16 145.66 145.68 145.65 145.68 39,545.1K
11:17 145.67 145.69 145.65 145.65 32,489.1K
11:18 145.68 145.75 145.68 145.75 39,316.9K
11:19 145.73 145.75 145.72 145.75 22,313.1K
11:20 145.77 145.83 145.76 145.83 43,477.4K
11:21 145.82 145.83 145.80 145.80 35,603.0K
11:22 145.78 145.78 145.77 145.78 77,570.7K
11:23 145.78 145.78 145.73 145.73 17,482.2K
11:24 145.71 145.71 145.67 145.67 27,950.3K
11:25 145.61 145.63 145.58 145.58 93,163.1K
11:26 145.60 145.60 145.58 145.59 52,958.4K
11:27 145.57 145.58 145.54 145.54 48,870.6K
11:28 145.55 145.55 145.45 145.45 112,801.6K
11:29 145.44 145.44 145.42 145.43 79,134.2K
11:30 145.39 145.39 145.30 145.30 93,489.6K
11:31 145.30 145.31 145.29 145.30 77,621.4K
11:32 145.31 145.32 145.28 145.32 89,349.6K
11:33 145.33 145.35 145.32 145.35 57,057.8K
11:34 145.33 145.33 145.27 145.27 67,322.1K
11:35 145.26 145.27 145.26 145.26 89,200.6K
11:36 145.25 145.31 145.25 145.31 106,992.6K
11:37 145.36 145.53 145.36 145.53 57,971.4K
11:38 145.56 145.59 145.56 145.59 99,303.8K
11:39 145.56 145.60 145.56 145.60 53,781.9K
11:40 145.68 145.68 145.58 145.58 61,895.1K
11:41 145.60 145.64 145.60 145.64 27,044.3K
11:42 145.61 145.69 145.61 145.69 18,332.9K
11:43 145.66 145.66 145.55 145.55 56,052.6K
11:44 145.52 145.56 145.52 145.55 21,577.1K
11:45 145.56 145.56 145.50 145.50 22,514.0K
11:46 145.50 145.56 145.50 145.56 18,307.5K
11:47 145.54 145.55 145.54 145.55 11,082.5K
11:48 145.56 145.58 145.55 145.58 23,615.0K
11:49 145.57 145.57 145.46 145.54 61,080.5K
11:50 145.50 145.57 145.50 145.57 36,205.6K
11:51 145.58 145.61 145.58 145.61 24,521.3K
11:52 145.58 145.58 145.38 145.38 30,973.5K
11:53 145.38 145.38 145.20 145.20 45,942.2K
11:54 145.22 145.24 145.19 145.24 46,456.3K
11:55 145.29 145.29 145.23 145.27 23,561.0K
11:56 145.27 145.29 145.26 145.26 47,548.4K
11:57 145.28 145.28 145.15 145.15 30,071.6K
11:58 145.14 145.15 145.10 145.15 30,598.3K
11:59 145.06 145.06 144.93 144.93 75,109.9K
12:00 144.84 144.84 144.75 144.76 122,906.0K
12:01 144.84 144.93 144.84 144.93 62,854.8K
12:02 144.93 145.01 144.93 145.01 33,483.1K
12:03 145.04 145.23 145.04 145.23 52,873.3K
12:04 145.22 145.22 145.15 145.20 47,898.7K
12:05 145.17 145.20 145.17 145.19 26,895.4K
12:06 145.19 145.20 145.11 145.11 38,346.0K
12:07 145.10 145.10 145.05 145.08 18,652.1K
12:08 145.11 145.12 145.11 145.12 14,715.0K
12:09 145.10 145.12 145.10 145.12 10,898.3K
12:10 145.12 145.13 145.09 145.09 16,722.5K
12:11 145.12 145.13 145.09 145.13 14,021.7K
12:12 145.18 145.32 145.18 145.32 50,384.6K
12:13 145.33 145.41 145.33 145.40 43,860.2K
12:14 145.41 145.42 145.38 145.38 22,693.0K
12:15 145.35 145.35 145.18 145.18 21,407.2K
12:16 145.14 145.21 145.13 145.21 20,340.4K
12:17 145.21 145.23 145.20 145.20 28,052.8K
12:18 145.19 145.19 145.18 145.18 8,959.2K
12:19 145.16 145.16 145.14 145.15 16,269.2K
12:20 145.18 145.19 145.18 145.19 17,891.6K
12:21 145.17 145.17 145.13 145.13 14,628.7K
12:22 145.11 145.11 145.07 145.07 38,876.0K
12:23 145.06 145.06 144.89 144.89 57,756.5K
12:24 144.93 144.96 144.93 144.96 28,555.4K
12:25 144.85 144.89 144.85 144.87 28,205.6K
12:26 144.90 144.90 144.87 144.87 19,275.3K
12:27 144.91 144.93 144.90 144.93 20,284.5K
12:28 144.96 144.97 144.96 144.97 14,292.2K
12:29 144.96 144.96 144.92 144.92 11,848.6K
12:30 144.91 144.91 144.87 144.87 11,563.7K
12:31 144.87 144.87 144.85 144.86 21,087.3K
12:32 144.88 145.02 144.87 145.02 26,953.8K
12:33 145.09 145.09 145.03 145.05 18,260.3K
12:34 145.04 145.05 145.02 145.02 21,635.4K
12:35 145.01 145.05 145.01 145.05 22,275.3K
12:36 145.07 145.08 145.07 145.08 34,359.3K
12:37 145.06 145.15 145.06 145.15 29,815.3K
12:38 145.15 145.17 145.13 145.17 20,697.8K
12:39 145.15 145.18 145.15 145.18 25,860.3K
12:40 145.18 145.18 145.16 145.18 34,305.6K
12:41 145.18 145.22 145.18 145.21 16,085.7K
12:42 145.26 145.33 145.26 145.31 73,631.7K
12:43 145.29 145.34 145.29 145.34 88,459.9K
12:44 145.37 145.40 145.37 145.39 51,022.3K
12:45 145.40 145.44 145.40 145.44 55,742.5K
12:46 145.46 145.46 145.42 145.43 21,991.9K
12:47 145.44 145.53 145.44 145.53 34,325.1K
12:48 145.51 145.59 145.50 145.59 41,094.1K
12:49 145.60 145.64 145.60 145.64 34,949.4K
12:50 145.68 145.68 145.63 145.65 37,749.8K
12:51 145.65 145.65 145.57 145.57 18,660.9K
12:52 145.55 145.55 145.50 145.50 16,261.2K
12:53 145.50 145.51 145.49 145.49 16,260.6K
12:54 145.49 145.49 145.42 145.45 25,831.1K
12:55 145.44 145.48 145.43 145.48 7,522.5K
12:56 145.47 145.57 145.47 145.57 17,867.6K
12:57 145.60 145.62 145.60 145.62 41,825.6K
12:58 145.62 145.67 145.62 145.67 21,547.6K
12:59 145.68 145.70 145.68 145.69 17,348.8K
13:00 145.74 145.76 145.73 145.76 27,452.5K
13:01 145.78 145.81 145.75 145.81 35,441.7K
13:02 145.84 145.94 145.82 145.94 49,460.6K
13:03 145.92 145.92 145.87 145.87 48,088.1K
13:04 145.87 145.87 145.85 145.85 26,634.3K
13:05 145.87 145.87 145.86 145.87 28,500.4K
13:06 145.87 145.87 145.83 145.83 31,508.9K
13:07 145.81 145.85 145.78 145.78 30,382.8K
13:08 145.74 145.75 145.73 145.75 42,465.2K
13:09 145.81 145.81 145.79 145.79 33,366.0K
13:10 145.79 145.79 145.72 145.72 22,261.8K
13:11 145.70 145.71 145.69 145.69 11,605.2K
13:12 145.63 145.64 145.61 145.61 27,276.8K
13:13 145.59 145.60 145.58 145.58 14,328.6K
13:14 145.58 145.59 145.58 145.58 11,268.8K
13:15 145.54 145.54 145.50 145.50 14,268.5K
13:16 145.53 145.59 145.53 145.58 10,274.2K
13:17 145.58 145.61 145.57 145.57 16,063.0K
13:18 145.59 145.61 145.58 145.58 14,542.9K
13:19 145.57 145.59 145.57 145.59 10,363.4K
13:20 145.59 145.69 145.56 145.69 14,247.4K
13:21 145.69 145.93 145.69 145.93 44,949.4K
13:22 145.95 145.95 145.90 145.92 38,637.1K
13:23 145.87 145.87 145.79 145.79 24,206.3K
13:24 145.81 145.81 145.79 145.80 24,929.1K
13:25 145.81 145.88 145.81 145.86 23,148.5K
13:26 145.89 145.89 145.84 145.84 23,175.8K
13:27 145.84 145.84 145.81 145.81 13,435.2K
13:28 145.79 145.87 145.79 145.87 17,000.7K
13:29 145.88 145.98 145.88 145.98 24,263.0K
13:30 145.96 145.96 145.88 145.88 17,786.6K
13:31 145.90 145.91 145.86 145.86 16,046.9K
13:32 145.87 145.90 145.79 145.79 11,033.2K
13:33 145.76 145.80 145.76 145.79 4,988.8K
13:34 145.78 145.90 145.78 145.90 6,135.0K
13:35 145.87 145.87 145.84 145.85 16,208.9K
13:36 145.82 145.82 145.76 145.79 11,988.2K
13:37 145.78 145.78 145.63 145.66 22,032.4K
13:38 145.66 145.68 145.66 145.68 9,666.4K
13:39 145.66 145.68 145.60 145.61 17,616.7K
13:40 145.57 145.66 145.57 145.66 9,429.1K
13:41 145.65 145.65 145.58 145.61 8,646.5K
13:42 145.60 145.61 145.60 145.61 8,803.4K
13:43 145.61 145.69 145.61 145.67 7,596.1K
13:44 145.66 145.66 145.65 145.65 12,543.6K
13:45 145.65 145.66 145.65 145.66 7,024.8K
13:46 145.64 145.67 145.64 145.67 5,366.6K
13:47 145.66 145.66 145.57 145.63 11,354.5K
13:48 145.63 145.64 145.62 145.64 34,524.4K
13:49 145.63 145.64 145.62 145.62 23,157.8K
13:50 145.66 145.66 145.59 145.59 18,835.3K
13:51 145.61 145.61 145.56 145.57 10,425.0K
13:52 145.52 145.59 145.52 145.59 15,072.4K
13:53 145.54 145.58 145.54 145.57 22,452.1K
13:54 145.58 145.58 145.56 145.58 7,336.0K
13:55 145.59 145.60 145.57 145.60 16,099.7K
13:56 145.60 145.60 145.58 145.58 15,481.0K
13:57 145.59 145.59 145.58 145.59 14,436.7K
13:58 145.60 145.61 145.58 145.60 14,232.9K
13:59 145.60 145.61 145.58 145.61 19,727.9K
14:00 145.58 145.58 145.54 145.58 36,137.3K
14:01 145.61 145.61 145.57 145.58 23,997.9K
14:02 145.58 145.58 145.52 145.52 15,618.1K
14:03 145.53 145.53 145.51 145.53 6,991.8K
14:04 145.52 145.53 145.52 145.53 8,482.5K
14:05 145.51 145.51 145.37 145.37 44,005.4K
14:06 145.35 145.35 145.18 145.18 42,269.1K
14:07 145.20 145.20 145.14 145.14 30,531.9K
14:08 145.15 145.19 145.14 145.19 24,327.5K
14:09 145.17 145.21 145.17 145.21 15,964.2K
14:10 145.19 145.21 145.17 145.17 10,746.2K
14:11 145.17 145.19 145.17 145.18 17,184.0K
14:12 145.17 145.18 145.17 145.18 23,447.5K
14:13 145.18 145.20 145.17 145.20 14,611.8K
14:14 145.20 145.20 145.10 145.10 33,324.5K
14:15 144.97 145.00 144.97 144.98 43,643.8K
14:16 144.99 145.03 144.99 145.00 17,060.0K
14:17 145.08 145.12 145.08 145.11 23,478.7K
14:18 145.10 145.12 145.10 145.12 6,843.2K
14:19 145.13 145.13 145.08 145.08 7,136.7K
14:20 145.12 145.12 145.08 145.08 7,689.0K
14:21 145.09 145.13 145.09 145.13 4,905.2K
14:22 145.15 145.24 145.15 145.24 21,064.5K
14:23 145.24 145.24 145.20 145.23 9,367.2K
14:24 145.22 145.25 145.22 145.24 9,274.3K
14:25 145.25 145.28 145.25 145.28 8,653.6K
14:26 145.31 145.36 145.31 145.36 15,406.0K
14:27 145.38 145.44 145.38 145.42 17,669.6K
14:28 145.41 145.42 145.39 145.42 20,904.0K
14:29 145.32 145.35 145.30 145.35 9,458.4K
14:30 145.35 145.35 145.18 145.18 43,363.3K
14:31 145.18 145.19 145.17 145.17 8,756.7K
14:32 145.15 145.15 145.13 145.13 22,940.1K
14:33 145.10 145.12 145.09 145.11 9,670.7K
14:34 145.10 145.18 145.10 145.18 13,915.1K
14:35 145.19 145.19 145.16 145.17 11,043.3K
14:36 145.17 145.17 145.14 145.14 22,664.8K
14:37 145.17 145.20 145.17 145.20 19,778.6K
14:38 145.19 145.20 145.19 145.20 14,365.5K
14:39 145.17 145.20 145.14 145.19 20,393.4K
14:40 145.20 145.20 145.16 145.16 20,100.9K
14:41 145.19 145.23 145.19 145.22 11,946.8K
14:42 145.21 145.21 145.20 145.20 20,308.4K
14:43 145.17 145.18 145.16 145.16 8,070.9K
14:44 145.14 145.14 145.06 145.06 30,599.7K
14:45 145.08 145.09 145.08 145.09 9,221.8K
14:46 145.08 145.11 145.07 145.11 14,249.1K
14:47 145.12 145.12 145.11 145.11 21,568.9K
14:48 145.09 145.09 145.08 145.09 22,072.2K
14:49 145.08 145.11 145.08 145.10 11,876.0K
14:50 145.10 145.10 145.03 145.03 13,381.1K
14:51 145.05 145.05 144.94 144.95 68,367.8K
14:52 144.94 144.95 144.93 144.94 20,222.6K
14:53 144.94 144.96 144.92 144.92 28,216.2K
14:54 144.93 145.02 144.93 145.02 47,874.9K
14:55 145.01 145.01 144.96 144.96 18,711.4K
14:56 144.96 145.01 144.96 145.01 21,576.4K
14:57 145.02 145.02 144.96 144.96 25,333.8K
14:58 144.96 144.98 144.96 144.98 27,608.4K
14:59 144.98 145.06 144.98 145.06 22,081.1K
15:00 145.05 145.05 144.94 144.94 25,040.4K
15:01 144.94 144.98 144.94 144.98 11,697.0K
15:02 144.99 145.00 144.97 144.97 16,610.3K
15:03 144.94 144.99 144.94 144.97 25,388.4K
15:04 144.99 145.01 144.98 145.01 17,936.3K
15:05 145.00 145.04 145.00 145.03 18,466.3K
15:06 145.06 145.08 145.06 145.08 13,787.3K
15:07 145.08 145.12 145.08 145.12 37,047.7K
15:08 145.14 145.22 145.14 145.22 48,802.9K
15:09 145.22 145.22 145.19 145.21 16,021.3K
15:10 145.24 145.24 145.23 145.23 11,209.6K
15:11 145.23 145.23 145.14 145.14 12,964.6K
15:12 145.13 145.22 145.13 145.20 10,674.4K
15:13 145.21 145.24 145.21 145.23 11,431.6K
15:14 145.23 145.23 145.19 145.19 8,584.5K
15:15 145.21 145.21 145.20 145.20 8,729.8K
15:16 145.23 145.28 145.23 145.28 25,709.0K
15:17 145.34 145.37 145.34 145.37 43,001.8K
15:18 145.38 145.42 145.38 145.42 15,913.3K
15:19 145.50 145.50 145.49 145.49 39,700.5K
15:20 145.49 145.49 145.42 145.42 32,740.1K
15:21 145.42 145.45 145.42 145.42 22,320.8K
15:22 145.41 145.41 145.37 145.37 16,898.7K
15:23 145.33 145.41 145.33 145.38 19,204.3K
15:24 145.41 145.41 145.35 145.35 23,696.4K
15:25 145.34 145.34 145.29 145.29 12,245.0K
15:26 145.29 145.29 145.29 145.29 13,419.2K
15:27 145.29 145.32 145.29 145.32 14,681.8K
15:28 145.33 145.41 145.33 145.41 18,670.0K
15:29 145.40 145.40 145.39 145.40 10,136.1K
15:30 145.40 145.42 145.40 145.42 9,046.0K
15:31 145.45 145.71 145.45 145.71 72,812.0K
15:32 145.68 145.68 145.48 145.50 36,286.9K
15:33 145.53 145.61 145.53 145.61 28,348.7K
15:34 145.64 145.67 145.64 145.65 7,642.1K
15:35 145.67 145.67 145.66 145.67 11,178.4K
15:36 145.67 145.69 145.67 145.68 13,797.7K
15:37 145.68 145.68 145.60 145.60 30,236.0K
15:38 145.62 145.64 145.61 145.64 16,122.8K
15:39 145.69 145.69 145.61 145.61 14,225.7K
15:40 145.62 145.64 145.62 145.64 7,886.3K
15:41 145.61 145.62 145.57 145.57 30,291.1K
15:42 145.55 145.58 145.55 145.58 6,725.6K
15:43 145.55 145.56 145.55 145.56 21,148.5K
15:44 145.56 145.56 145.55 145.55 4,818.0K
15:45 145.55 145.57 145.55 145.55 24,123.5K
15:46 145.52 145.52 145.45 145.48 13,282.0K
15:47 145.44 145.44 145.44 145.44 19,606.2K
15:48 145.46 145.47 145.46 145.47 17,931.9K
15:49 145.48 145.57 145.48 145.53 13,584.2K
15:50 145.55 145.58 145.54 145.58 9,946.1K
15:51 145.62 145.62 145.55 145.57 8,018.9K
15:52 145.58 145.60 145.57 145.60 18,241.9K
15:53 145.59 145.69 145.59 145.69 26,783.8K
15:54 145.67 145.73 145.67 145.72 15,034.9K
15:55 145.73 145.74 145.73 145.73 22,982.9K
15:56 145.71 145.71 145.64 145.67 11,301.8K
15:57 145.67 145.68 145.66 145.68 9,602.1K
15:58 145.67 145.67 145.66 145.67 9,648.6K
15:59 145.66 145.68 145.66 145.67 4,845.3K
16:00 145.68 145.70 145.68 145.69 9,264.6K
16:01 145.69 145.69 145.62 145.62 26,634.7K
16:02 145.56 145.56 145.54 145.54 10,050.9K
16:03 145.53 145.57 145.53 145.56 10,978.3K
16:04 145.56 145.62 145.54 145.62 11,521.6K
16:05 145.62 145.64 145.61 145.64 17,733.9K
16:06 145.64 145.68 145.62 145.62 9,201.6K
16:07 145.65 145.65 145.58 145.58 19,230.6K
16:08 145.38 145.47 145.38 145.39 34,847.9K
16:09 145.38 145.42 145.38 145.42 19,671.6K
16:10 145.39 145.39 145.27 145.29 31,497.1K
16:11 145.32 145.33 145.32 145.33 16,121.2K
16:12 145.33 145.33 145.26 145.26 35,505.7K
16:13 145.23 145.23 145.20 145.23 16,244.0K
16:14 145.23 145.23 145.21 145.21 13,512.0K
16:15 145.16 145.16 144.99 144.99 53,747.4K
16:16 144.95 145.04 144.95 145.04 27,367.7K
16:17 145.09 145.10 145.06 145.10 14,316.7K
16:18 145.12 145.14 145.10 145.10 16,286.9K
16:19 145.04 145.04 145.00 145.02 33,785.3K
16:20 145.06 145.06 145.04 145.05 15,328.2K
16:21 145.05 145.05 145.01 145.01 31,480.8K
16:22 144.98 145.01 144.98 145.01 41,619.4K
16:23 145.03 145.08 145.03 145.08 17,983.1K
16:24 145.09 145.13 145.09 145.13 32,497.9K
16:25 145.07 145.11 145.07 145.11 52,751.9K
16:26 145.12 145.12 145.04 145.04 18,562.5K
16:27 145.03 145.11 145.03 145.11 19,260.9K
16:28 145.10 145.10 145.07 145.07 18,963.0K
16:29 145.07 145.07 145.07 145.07 6,715.4K
16:30 145.08 145.17 145.08 145.17 14,524.5K
16:31 145.16 145.17 145.16 145.16 5,305.0K
16:32 145.14 145.14 145.11 145.12 15,713.9K
16:33 145.11 145.13 145.11 145.13 6,843.6K
16:34 145.11 145.12 145.09 145.10 7,677.2K
16:35 145.10 145.10 145.05 145.06 15,292.0K
16:36 145.04 145.06 145.04 145.05 13,591.5K
16:37 145.06 145.06 145.03 145.05 15,988.1K
16:38 145.01 145.04 145.01 145.02 15,845.3K
16:39 145.01 145.01 144.92 144.92 38,909.7K
16:40 144.92 144.92 144.82 144.82 38,617.6K
16:41 144.74 144.82 144.74 144.82 92,378.6K
16:42 144.83 144.84 144.81 144.81 19,682.2K
16:43 144.81 144.81 144.75 144.75 35,611.1K
16:44 144.74 144.74 144.69 144.69 67,865.8K
16:45 144.66 144.70 144.66 144.70 88,307.9K
16:46 144.70 144.78 144.70 144.78 78,007.6K
16:47 144.79 144.80 144.79 144.80 30,494.4K
16:48 144.81 144.81 144.76 144.76 30,537.3K
16:49 144.76 144.76 144.67 144.69 45,952.6K
16:50 144.66 144.68 144.65 144.68 53,600.6K
16:51 144.70 144.73 144.70 144.73 31,714.6K
16:52 144.71 144.71 144.70 144.70 22,153.9K
16:53 144.71 144.71 144.68 144.68 24,470.9K
16:54 144.68 144.69 144.67 144.67 26,410.1K
16:55 144.61 144.61 144.57 144.57 32,829.5K
16:56 144.55 144.55 144.48 144.49 68,467.9K
16:57 144.51 144.56 144.51 144.56 55,937.8K
16:58 144.57 144.57 144.54 144.54 30,897.7K
16:59 144.54 144.54 144.47 144.49 39,627.9K
17:00 144.51 144.51 144.41 144.41 54,647.1K
17:01 144.38 144.43 144.38 144.42 63,472.9K
17:02 144.42 144.42 144.36 144.36 31,340.2K
17:03 144.35 144.35 144.27 144.27 73,451.4K
17:04 144.26 144.29 144.24 144.29 116,996.0K
17:05 144.31 144.38 144.31 144.38 54,869.7K
17:06 144.38 144.38 144.30 144.32 42,120.2K
17:07 144.35 144.37 144.34 144.37 30,971.4K
17:08 144.37 144.37 144.34 144.34 15,325.4K
17:09 144.34 144.36 144.34 144.36 18,942.2K
17:10 144.38 144.38 144.34 144.35 16,865.4K
17:11 144.36 144.36 144.33 144.33 17,281.7K
17:12 144.31 144.33 144.31 144.33 16,489.5K
17:13 144.33 144.33 144.32 144.33 19,514.6K
17:14 144.36 144.42 144.36 144.42 21,920.3K
17:15 144.45 144.52 144.45 144.52 41,650.4K
17:16 144.53 144.59 144.53 144.59 29,175.9K
17:17 144.59 144.59 144.50 144.50 35,947.0K
17:18 144.48 144.50 144.45 144.50 22,019.0K
17:19 144.49 144.49 144.47 144.47 7,797.2K
17:20 144.50 144.50 144.46 144.47 15,437.5K
17:21 144.46 144.46 144.42 144.42 34,736.0K
17:22 144.39 144.46 144.39 144.46 34,028.0K
17:23 144.48 144.53 144.48 144.53 32,304.1K
17:24 144.56 144.57 144.56 144.57 29,992.4K
17:25 144.57 144.57 144.51 144.54 7,845.1K
17:26 144.52 144.52 144.45 144.45 10,699.9K
17:27 144.44 144.44 144.29 144.29 21,373.8K
17:28 144.22 144.27 144.22 144.27 71,711.7K
17:29 144.30 144.30 144.28 144.28 12,601.2K
17:30 144.32 144.32 144.22 144.26 24,699.7K
17:31 144.31 144.32 144.31 144.32 11,534.5K
17:32 144.29 145.97 144.29 145.97 16,325.9K
17:33 145.98 146.04 145.98 146.04 23,514.8K
17:34 146.05 146.06 146.03 146.05 27,426.2K
17:35 146.05 146.05 146.00 146.03 11,402.4K
17:36 145.90 145.91 145.88 145.91 51,941.3K
17:37 145.88 145.89 145.79 145.79 20,882.5K
17:38 145.77 145.79 145.63 145.63 61,739.6K
17:39 145.61 145.70 145.59 145.59 150,481.6K
17:40 145.64 145.67 145.59 145.65 35,190.2K
17:41 145.61 145.61 145.57 145.57 39,993.5K
17:42 145.58 145.62 145.53 145.53 16,301.1K
17:43 145.55 145.55 145.29 145.29 136,725.4K
17:44 145.32 145.33 145.30 145.30 32,422.3K
17:45 145.29 145.37 145.28 145.37 68,734.8K
17:46 145.38 145.46 145.38 145.46 106,957.3K
17:47 145.44 145.44 145.39 145.42 37,021.0K
17:48 145.44 145.44 145.40 145.40 38,382.9K
17:49 145.41 145.43 145.41 145.43 12,338.4K
17:50 145.43 145.43 145.42 145.43 15,572.1K
17:51 145.44 145.48 145.37 145.37 42,258.4K
17:52 145.34 145.39 145.34 145.38 12,586.9K
17:53 145.41 145.45 145.41 145.45 10,520.0K
17:54 145.50 145.50 145.41 145.43 21,442.5K
17:55 145.48 145.54 145.48 145.54 18,608.1K
17:56 145.55 145.59 145.55 145.59 18,898.8K
17:57 145.59 145.59 145.58 145.58 21,952.0K
17:58 145.51 145.51 145.50 145.50 53,497.0K
17:59 145.53 145.59 145.53 145.59 73,359.7K
18:00 145.57 145.57 145.44 145.44 24,444.0K
18:01 145.43 145.49 145.43 145.49 17,861.0K
18:02 145.46 145.55 145.46 145.51 17,623.1K
18:03 145.50 145.54 145.50 145.54 23,962.7K
18:04 145.54 145.54 145.52 145.53 20,302.4K
18:05 145.55 145.61 145.55 145.61 13,237.1K
18:06 145.64 145.66 145.63 145.63 26,820.3K
18:07 145.64 145.65 145.60 145.65 14,371.4K
18:08 145.67 145.67 145.64 145.64 15,500.9K
18:09 145.64 145.64 145.63 145.63 21,506.2K
18:10 145.61 145.65 145.61 145.65 8,994.1K
18:11 145.65 145.65 145.64 145.64 16,290.1K
18:12 145.63 145.63 145.56 145.57 61,486.5K
18:13 145.55 145.55 145.53 145.53 20,865.7K
18:14 145.52 145.54 145.52 145.54 14,623.7K
18:15 145.50 145.57 145.50 145.57 17,369.2K
18:16 145.59 145.59 145.57 145.57 10,486.8K
18:17 145.59 145.59 145.56 145.56 18,933.9K
18:18 145.58 145.58 145.53 145.53 50,180.3K
18:19 145.52 145.56 145.52 145.56 13,565.1K
18:20 145.56 145.58 145.56 145.57 18,335.6K
18:21 145.56 145.56 145.55 145.56 24,821.7K
18:22 145.56 145.59 145.56 145.59 31,312.1K
18:23 145.60 145.60 145.59 145.60 9,809.9K
18:24 145.59 145.62 145.59 145.62 24,661.7K
18:25 145.62 145.65 145.62 145.65 10,171.7K
18:26 145.64 145.67 145.64 145.67 14,942.9K
18:27 145.66 145.67 145.66 145.66 18,126.3K
18:28 145.67 145.67 145.59 145.59 12,555.7K
18:29 145.57 145.60 145.56 145.60 14,633.0K
18:30 145.58 145.58 145.52 145.52 20,348.0K
18:31 145.52 145.58 145.52 145.58 19,889.8K
18:32 145.57 145.59 145.57 145.58 19,276.5K
18:33 145.60 145.60 145.53 145.53 34,645.7K
18:34 145.52 145.52 145.42 145.42 31,993.1K
18:35 145.40 145.40 145.36 145.36 23,304.8K
18:36 145.35 145.35 145.30 145.31 23,728.9K
18:37 145.30 145.32 145.30 145.30 24,361.5K
18:38 145.27 145.27 145.16 145.16 111,870.6K
18:39 145.18 145.18 145.13 145.13 66,027.9K
18:40 145.08 145.08 145.08 145.08 32,179.3K
18:51 145.16 145.16 145.16 145.16 95,686.4K
23:49 145.16 145.16 145.16 145.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据