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
09:50 140.58 140.79 140.58 140.79 5,665.5K
09:51 140.75 140.80 140.75 140.80 5,787.3K
09:52 140.81 140.82 140.80 140.80 3,708.0K
09:53 140.80 140.82 140.80 140.82 15,273.9K
09:54 140.80 140.82 140.80 140.82 7,190.0K
09:55 140.83 140.83 140.83 140.83 13,755.2K
09:56 140.77 140.77 140.74 140.75 12,372.3K
09:57 140.73 140.73 140.70 140.71 9,910.3K
09:58 140.67 140.71 140.67 140.71 11,341.3K
09:59 140.74 140.74 140.73 140.73 11,782.3K
10:00 140.71 140.78 140.71 140.72 17,321.3K
10:01 140.73 140.73 140.63 140.64 38,339.2K
10:02 140.60 140.60 140.53 140.53 78,509.1K
10:03 140.51 140.56 140.51 140.56 63,780.3K
10:04 140.52 140.55 140.51 140.55 32,798.0K
10:05 140.56 140.75 140.56 140.75 48,902.3K
10:06 140.75 140.78 140.75 140.77 32,463.7K
10:07 140.78 140.81 140.78 140.81 29,611.8K
10:08 140.73 140.75 140.71 140.71 24,892.9K
10:09 140.64 140.69 140.64 140.67 35,003.9K
10:10 140.69 140.69 140.65 140.65 22,591.9K
10:11 140.68 140.72 140.68 140.72 33,917.4K
10:12 140.70 140.72 140.70 140.70 79,750.9K
10:13 140.72 140.72 140.70 140.72 39,509.7K
10:14 140.73 140.94 140.73 140.94 101,576.2K
10:15 141.00 141.14 141.00 141.10 87,378.2K
10:16 141.11 141.11 141.04 141.04 46,093.0K
10:17 141.00 141.01 140.95 140.95 36,189.5K
10:18 140.94 140.94 140.89 140.94 32,060.0K
10:19 140.98 141.00 140.96 141.00 17,662.6K
10:20 140.96 141.01 140.91 141.01 36,955.7K
10:21 141.01 141.03 141.01 141.03 32,095.6K
10:22 141.05 141.12 141.05 141.12 21,774.2K
10:23 141.11 141.22 141.11 141.22 62,267.9K
10:24 141.19 141.21 141.19 141.21 42,062.3K
10:25 141.22 141.25 141.21 141.24 82,528.1K
10:26 141.24 141.28 141.24 141.28 73,845.0K
10:27 141.29 141.29 141.26 141.27 56,114.5K
10:28 141.25 141.25 141.19 141.19 54,944.5K
10:29 141.19 141.19 141.16 141.16 41,166.1K
10:30 141.19 141.23 141.19 141.22 35,313.5K
10:31 141.23 141.23 141.17 141.17 51,676.7K
10:32 141.17 141.20 141.16 141.16 44,156.0K
10:33 141.09 141.09 141.08 141.09 52,535.2K
10:34 141.08 141.12 141.08 141.11 51,679.4K
10:35 141.11 141.11 141.08 141.10 92,746.0K
10:36 141.11 141.13 141.11 141.13 27,612.7K
10:37 141.13 141.13 141.12 141.12 50,597.3K
10:38 141.12 141.16 141.12 141.16 21,601.6K
10:39 141.17 141.17 141.16 141.16 27,694.8K
10:40 141.17 141.18 141.16 141.16 23,350.4K
10:41 141.15 141.17 141.14 141.14 31,087.3K
10:42 141.14 141.14 141.13 141.13 28,933.0K
10:43 141.08 141.12 141.08 141.12 47,319.0K
10:44 141.12 141.12 141.11 141.11 32,796.8K
10:45 141.11 141.16 141.10 141.16 26,996.7K
10:46 141.16 141.17 141.07 141.07 29,363.3K
10:47 141.07 141.09 141.07 141.09 38,944.5K
10:48 141.03 141.03 140.99 140.99 62,396.7K
10:49 140.97 140.97 140.90 140.92 69,141.1K
10:50 140.93 141.01 140.93 141.01 61,605.0K
10:51 141.02 141.03 140.98 140.98 50,870.0K
10:52 140.99 141.01 140.99 141.00 38,702.1K
10:53 140.97 140.99 140.97 140.98 50,246.4K
10:54 141.00 141.02 141.00 141.02 34,283.6K
10:55 141.00 141.06 141.00 141.06 50,379.7K
10:56 141.03 141.06 141.03 141.06 26,747.6K
10:57 141.08 141.09 141.08 141.09 26,787.4K
10:58 141.07 141.12 141.06 141.12 23,703.9K
10:59 141.12 141.12 141.08 141.08 18,627.6K
11:00 141.08 141.15 141.08 141.13 36,756.6K
11:01 141.13 141.13 141.10 141.10 25,509.8K
11:02 141.13 141.14 141.10 141.11 58,743.0K
11:03 141.09 141.09 141.08 141.09 27,331.2K
11:04 141.09 141.10 141.09 141.10 38,793.2K
11:05 141.12 141.15 141.12 141.13 91,845.5K
11:06 141.14 141.14 141.12 141.13 104,840.6K
11:07 141.12 141.12 141.05 141.07 50,796.2K
11:08 141.07 141.07 141.05 141.06 100,182.7K
11:09 141.06 141.06 140.97 141.00 50,274.5K
11:10 140.99 140.99 140.98 140.99 59,851.3K
11:11 140.99 140.99 140.95 140.95 28,465.4K
11:12 140.96 140.96 140.90 140.90 112,812.2K
11:13 140.88 140.89 140.85 140.85 85,921.2K
11:14 140.82 140.82 140.77 140.77 97,422.8K
11:15 140.76 140.76 140.73 140.74 77,679.8K
11:16 140.75 140.84 140.75 140.84 41,759.4K
11:17 140.86 140.88 140.86 140.88 37,560.9K
11:18 140.87 140.87 140.85 140.85 21,844.9K
11:19 140.84 140.85 140.83 140.83 27,306.6K
11:20 140.84 140.84 140.77 140.77 26,079.6K
11:21 140.76 140.76 140.72 140.74 37,588.5K
11:22 140.73 140.76 140.73 140.73 40,076.9K
11:23 140.74 140.74 140.69 140.69 48,158.9K
11:24 140.72 140.72 140.70 140.70 80,926.3K
11:25 140.72 140.73 140.71 140.73 28,970.0K
11:26 140.75 140.82 140.75 140.78 45,190.8K
11:27 140.76 140.76 140.73 140.74 44,615.8K
11:28 140.76 140.81 140.76 140.81 33,701.7K
11:29 140.80 140.80 140.77 140.78 31,975.9K
11:30 140.77 140.77 140.58 140.58 44,801.0K
11:31 140.55 140.55 140.50 140.51 55,706.5K
11:32 140.50 140.52 140.49 140.50 26,137.3K
11:33 140.48 140.49 140.46 140.46 36,128.5K
11:34 140.48 140.52 140.48 140.52 42,831.1K
11:35 140.53 140.59 140.53 140.59 63,182.6K
11:36 140.60 140.66 140.60 140.66 92,293.6K
11:37 140.69 140.73 140.67 140.73 92,256.8K
11:38 140.76 140.77 140.73 140.73 14,059.4K
11:39 140.74 140.74 140.68 140.68 24,005.4K
11:40 140.64 140.64 140.63 140.63 22,963.3K
11:41 140.63 140.65 140.63 140.65 19,001.5K
11:42 140.66 140.66 140.64 140.65 9,115.6K
11:43 140.63 140.64 140.63 140.63 20,556.5K
11:44 140.64 140.64 140.54 140.54 15,778.5K
11:45 140.54 140.54 140.50 140.50 32,965.5K
11:46 140.45 140.45 140.41 140.42 23,156.5K
11:47 140.40 140.42 140.34 140.34 14,479.6K
11:48 140.36 140.39 140.36 140.38 23,719.6K
11:49 140.39 140.44 140.39 140.44 21,570.5K
11:50 140.45 140.54 140.45 140.54 22,401.5K
11:51 140.52 140.53 140.48 140.48 11,733.5K
11:52 140.50 140.55 140.49 140.55 18,048.1K
11:53 140.54 140.55 140.51 140.51 19,725.0K
11:54 140.50 140.52 140.49 140.52 28,945.2K
11:55 140.50 140.50 140.43 140.43 44,824.4K
11:56 140.42 140.42 140.40 140.40 26,574.0K
11:57 140.39 140.43 140.39 140.43 16,344.3K
11:58 140.45 140.49 140.45 140.49 11,546.4K
11:59 140.48 140.50 140.48 140.50 18,833.6K
12:00 140.50 140.50 140.47 140.48 26,673.7K
12:01 140.49 140.51 140.49 140.50 48,228.5K
12:02 140.51 140.52 140.49 140.50 30,460.6K
12:03 140.49 140.63 140.49 140.63 20,810.4K
12:04 140.64 140.64 140.59 140.59 31,222.1K
12:05 140.57 140.58 140.57 140.57 9,009.3K
12:06 140.57 140.58 140.55 140.56 11,079.4K
12:07 140.57 140.60 140.57 140.60 8,895.2K
12:08 140.59 140.60 140.59 140.59 13,032.5K
12:09 140.55 140.57 140.55 140.57 22,987.4K
12:10 140.57 140.59 140.57 140.58 12,391.2K
12:11 140.58 140.58 140.56 140.57 11,474.7K
12:12 140.56 140.56 140.53 140.53 12,280.1K
12:13 140.49 140.51 140.49 140.50 11,830.7K
12:14 140.48 140.48 140.40 140.40 18,641.3K
12:15 140.41 140.43 140.40 140.40 34,674.1K
12:16 140.42 140.45 140.42 140.45 20,668.9K
12:17 140.45 140.53 140.45 140.53 18,330.4K
12:18 140.51 140.52 140.51 140.52 24,215.7K
12:19 140.53 140.53 140.52 140.52 16,541.3K
12:20 140.51 140.51 140.50 140.50 12,821.1K
12:21 140.49 140.50 140.49 140.50 5,853.5K
12:22 140.50 140.52 140.50 140.52 25,805.8K
12:23 140.55 140.55 140.53 140.54 13,075.9K
12:24 140.55 140.55 140.54 140.54 22,772.4K
12:25 140.52 140.55 140.52 140.55 30,705.0K
12:26 140.54 140.54 140.53 140.53 8,180.8K
12:27 140.53 140.53 140.49 140.49 9,091.5K
12:28 140.49 140.49 140.47 140.47 11,159.5K
12:29 140.46 140.46 140.43 140.43 24,657.4K
12:30 140.41 140.41 140.26 140.26 42,199.8K
12:31 140.29 140.29 140.28 140.28 11,771.1K
12:32 140.29 140.32 140.29 140.32 18,418.1K
12:33 140.32 140.34 140.32 140.34 9,408.8K
12:34 140.33 140.33 140.31 140.33 17,427.6K
12:35 140.31 140.31 140.27 140.28 42,550.0K
12:36 140.26 140.26 140.22 140.25 17,668.4K
12:37 140.23 140.27 140.23 140.27 10,255.1K
12:38 140.25 140.26 140.23 140.23 19,715.7K
12:39 140.22 140.24 140.21 140.24 46,904.3K
12:40 140.22 140.23 140.22 140.23 8,372.7K
12:41 140.26 140.28 140.26 140.28 20,816.8K
12:42 140.29 140.30 140.29 140.30 41,496.6K
12:43 140.28 140.34 140.28 140.34 29,874.6K
12:44 140.35 140.39 140.35 140.39 19,765.7K
12:45 140.39 140.42 140.39 140.42 82,669.2K
12:46 140.43 140.48 140.43 140.48 164,128.0K
12:47 140.46 140.50 140.46 140.50 38,675.9K
12:48 140.47 140.49 140.47 140.49 34,849.3K
12:49 140.47 140.50 140.47 140.50 17,009.9K
12:50 140.49 140.51 140.48 140.48 26,288.0K
12:51 140.51 140.51 140.47 140.47 27,500.2K
12:52 140.48 140.51 140.48 140.51 12,438.1K
12:53 140.51 140.51 140.48 140.50 23,433.7K
12:54 140.51 140.51 140.47 140.48 6,161.1K
12:55 140.49 140.49 140.45 140.45 11,245.5K
12:56 140.47 140.47 140.45 140.45 11,325.7K
12:57 140.47 140.47 140.40 140.40 84,995.0K
12:58 140.44 140.48 140.44 140.48 34,355.0K
12:59 140.47 140.47 140.46 140.46 10,996.5K
13:00 140.48 140.48 140.47 140.47 29,600.1K
13:01 140.47 140.48 140.47 140.48 41,726.1K
13:02 140.48 140.48 140.47 140.48 8,241.3K
13:03 140.48 140.52 140.48 140.52 19,178.7K
13:04 140.49 140.50 140.46 140.50 19,227.6K
13:05 140.51 140.56 140.51 140.56 13,649.2K
13:06 140.56 140.61 140.56 140.61 29,880.3K
13:07 140.64 140.69 140.64 140.69 39,039.8K
13:08 140.70 140.73 140.70 140.73 46,729.1K
13:09 140.73 140.76 140.73 140.76 77,475.3K
13:10 140.71 140.71 140.67 140.68 21,075.0K
13:11 140.64 140.64 140.62 140.62 11,938.5K
13:12 140.64 140.67 140.64 140.64 15,937.0K
13:13 140.68 140.71 140.68 140.70 13,597.1K
13:14 140.71 140.71 140.70 140.70 18,425.3K
13:15 140.70 140.72 140.70 140.72 15,201.3K
13:16 140.74 140.76 140.74 140.76 17,469.5K
13:17 140.78 140.79 140.77 140.78 40,039.1K
13:18 140.78 140.78 140.77 140.78 22,447.8K
13:19 140.79 140.79 140.75 140.75 20,492.5K
13:20 140.78 140.80 140.78 140.80 16,452.7K
13:21 140.80 140.84 140.80 140.84 26,742.7K
13:22 140.87 140.99 140.87 140.98 71,244.3K
13:23 140.99 141.00 140.98 141.00 65,081.6K
13:24 141.03 141.04 141.02 141.04 56,981.5K
13:25 141.02 141.02 140.98 140.99 26,805.2K
13:26 141.01 141.01 140.97 140.97 30,005.7K
13:27 140.98 141.02 140.98 141.02 72,456.4K
13:28 141.01 141.01 140.95 140.95 25,612.5K
13:29 140.93 140.93 140.91 140.91 17,551.4K
13:30 140.91 140.94 140.91 140.94 12,286.0K
13:31 140.94 141.00 140.94 141.00 24,929.6K
13:32 141.01 141.02 141.01 141.01 12,518.4K
13:33 141.00 141.01 140.99 141.01 10,356.7K
13:34 141.03 141.03 141.00 141.02 20,859.8K
13:35 141.01 141.06 141.01 141.06 17,802.1K
13:36 141.06 141.08 141.06 141.07 13,713.8K
13:37 141.07 141.07 141.03 141.03 20,914.8K
13:38 141.04 141.04 140.97 140.97 29,604.5K
13:39 140.95 141.01 140.95 141.01 37,911.9K
13:40 141.00 141.04 141.00 141.04 15,868.5K
13:41 141.04 141.04 141.01 141.01 4,999.4K
13:42 140.98 140.99 140.97 140.97 9,873.4K
13:43 140.96 140.96 140.90 140.90 7,178.0K
13:44 140.89 140.91 140.89 140.91 10,929.2K
13:45 140.91 140.94 140.91 140.94 23,723.6K
13:46 140.95 140.95 140.92 140.92 5,914.2K
13:47 140.92 140.93 140.91 140.91 17,115.8K
13:48 140.92 140.92 140.91 140.91 14,641.3K
13:49 140.91 140.91 140.86 140.89 38,749.5K
13:50 140.89 140.90 140.87 140.88 23,792.4K
13:51 140.84 140.84 140.76 140.76 49,689.9K
13:52 140.77 140.77 140.70 140.70 28,397.6K
13:53 140.71 140.71 140.67 140.67 24,675.7K
13:54 140.68 140.68 140.66 140.68 45,791.3K
13:55 140.68 140.68 140.64 140.64 35,082.2K
13:56 140.65 140.65 140.63 140.64 20,077.8K
13:57 140.61 140.62 140.61 140.61 29,426.0K
13:58 140.59 140.59 140.56 140.58 32,710.8K
13:59 140.58 140.59 140.52 140.52 25,206.2K
14:00 140.53 140.53 140.47 140.47 26,849.3K
14:01 140.49 140.49 140.44 140.44 29,024.2K
14:02 140.45 140.45 140.41 140.42 25,883.3K
14:03 140.44 140.45 140.44 140.45 35,979.9K
14:04 140.49 140.50 140.47 140.50 16,477.4K
14:05 140.50 140.54 140.50 140.54 17,594.5K
14:06 140.65 140.66 140.64 140.64 22,129.0K
14:07 140.62 140.66 140.62 140.65 12,640.2K
14:08 140.65 140.65 140.62 140.65 16,940.9K
14:09 140.64 140.67 140.63 140.65 10,829.0K
14:10 140.67 140.67 140.51 140.51 25,843.3K
14:11 140.49 140.49 140.47 140.48 28,739.0K
14:12 140.48 140.48 140.44 140.46 40,917.0K
14:13 140.49 140.49 140.36 140.36 76,718.1K
14:14 140.35 140.36 140.34 140.34 30,938.7K
14:15 140.34 140.43 140.34 140.43 28,970.0K
14:16 140.45 140.45 140.42 140.44 13,098.7K
14:17 140.44 140.44 140.39 140.39 29,915.9K
14:18 140.37 140.38 140.36 140.38 34,733.7K
14:19 140.39 140.40 140.38 140.40 16,643.9K
14:20 140.40 140.43 140.39 140.43 38,746.3K
14:21 140.45 140.49 140.45 140.47 34,028.9K
14:22 140.46 140.46 140.41 140.42 18,180.3K
14:23 140.44 140.47 140.44 140.44 16,799.0K
14:24 140.45 140.48 140.45 140.48 12,246.6K
14:25 140.49 140.50 140.48 140.48 15,219.1K
14:26 140.49 140.54 140.49 140.51 12,420.6K
14:27 140.52 140.57 140.52 140.57 23,225.2K
14:28 140.58 140.58 140.53 140.55 15,250.9K
14:29 140.59 140.60 140.58 140.59 21,191.5K
14:30 140.61 140.62 140.60 140.60 39,137.7K
14:31 140.63 140.65 140.63 140.63 14,459.5K
14:32 140.64 140.64 140.60 140.60 32,753.7K
14:33 140.60 140.66 140.60 140.65 34,773.3K
14:34 140.67 140.67 140.62 140.62 11,682.7K
14:35 140.61 140.63 140.61 140.61 26,253.0K
14:36 140.61 140.62 140.61 140.62 9,640.4K
14:37 140.60 140.60 140.59 140.59 11,152.8K
14:38 140.63 140.63 140.59 140.59 8,692.0K
14:39 140.62 140.63 140.62 140.63 5,751.9K
14:40 140.62 140.62 140.60 140.60 8,820.4K
14:41 140.61 140.61 140.60 140.60 18,577.3K
14:42 140.60 140.60 140.56 140.56 10,072.0K
14:43 140.56 140.57 140.56 140.57 21,908.2K
14:44 140.55 140.58 140.55 140.58 6,280.1K
14:45 140.64 140.64 140.61 140.61 21,435.6K
14:46 140.57 140.72 140.57 140.72 25,092.6K
14:47 140.73 140.73 140.72 140.73 15,862.2K
14:48 140.72 140.75 140.72 140.74 14,483.4K
14:49 140.71 140.71 140.65 140.65 10,328.6K
14:50 140.66 140.67 140.66 140.66 13,979.0K
14:51 140.66 140.67 140.66 140.66 6,851.2K
14:52 140.66 140.67 140.65 140.65 10,920.4K
14:53 140.66 140.67 140.58 140.58 18,623.9K
14:54 140.60 140.60 140.56 140.56 6,112.7K
14:55 140.55 140.62 140.55 140.62 17,311.4K
14:56 140.62 140.62 140.58 140.58 31,482.6K
14:57 140.58 140.60 140.58 140.58 9,145.1K
14:58 140.57 140.60 140.57 140.60 9,139.6K
14:59 140.60 140.60 140.60 140.60 5,754.5K
15:00 140.59 140.63 140.59 140.63 16,086.0K
15:01 140.64 140.73 140.63 140.73 22,636.4K
15:02 140.73 140.74 140.68 140.68 18,724.9K
15:03 140.68 140.68 140.63 140.63 8,238.8K
15:04 140.61 140.62 140.61 140.62 11,307.5K
15:05 140.62 140.65 140.62 140.65 5,585.7K
15:06 140.67 140.67 140.63 140.64 5,031.1K
15:07 140.63 140.63 140.62 140.62 8,512.1K
15:08 140.62 140.65 140.61 140.61 9,265.2K
15:09 140.61 140.61 140.55 140.58 25,971.2K
15:10 140.55 140.55 140.51 140.51 15,805.0K
15:11 140.49 140.49 140.47 140.47 26,380.3K
15:12 140.48 140.51 140.48 140.51 18,633.0K
15:13 140.50 140.51 140.48 140.48 11,480.3K
15:14 140.50 140.53 140.50 140.53 23,765.1K
15:15 140.53 140.61 140.53 140.61 30,867.2K
15:16 140.65 140.66 140.64 140.66 23,971.5K
15:17 140.66 140.66 140.63 140.63 23,642.6K
15:18 140.62 140.62 140.56 140.56 154,510.4K
15:19 140.58 140.60 140.58 140.58 52,528.7K
15:20 140.59 140.60 140.55 140.55 58,378.7K
15:21 140.51 140.52 140.49 140.52 57,329.8K
15:22 140.52 140.52 140.49 140.49 19,830.7K
15:23 140.47 140.51 140.47 140.49 20,847.5K
15:24 140.48 140.51 140.48 140.51 18,003.3K
15:25 140.52 140.52 140.49 140.51 36,946.1K
15:26 140.50 140.50 140.47 140.50 76,860.8K
15:27 140.51 140.52 140.50 140.50 53,344.9K
15:28 140.50 140.50 140.45 140.45 18,348.4K
15:29 140.48 140.48 140.44 140.47 27,833.7K
15:30 140.46 140.48 140.42 140.42 55,107.4K
15:31 140.43 140.43 140.37 140.37 60,740.5K
15:32 140.38 140.38 140.37 140.38 21,351.5K
15:33 140.36 140.36 140.26 140.26 56,415.4K
15:34 140.25 140.26 140.24 140.24 26,942.0K
15:35 140.27 140.28 140.19 140.19 65,065.3K
15:36 140.22 140.22 140.20 140.20 26,098.4K
15:37 140.21 140.26 140.21 140.26 33,532.9K
15:38 140.25 140.30 140.25 140.30 51,482.8K
15:39 140.31 140.31 140.28 140.28 54,051.5K
15:40 140.30 140.30 140.28 140.30 26,942.0K
15:41 140.29 140.29 140.27 140.27 27,161.4K
15:42 140.26 140.33 140.26 140.33 22,483.5K
15:43 140.35 140.47 140.35 140.47 62,939.7K
15:44 140.44 140.44 140.42 140.42 19,066.0K
15:45 140.42 140.45 140.42 140.45 17,949.4K
15:46 140.47 140.47 140.44 140.44 39,798.0K
15:47 140.46 140.47 140.46 140.47 32,231.2K
15:48 140.45 140.47 140.42 140.42 18,567.6K
15:49 140.41 140.41 140.40 140.40 38,764.4K
15:50 140.40 140.40 140.34 140.34 35,996.8K
15:51 140.34 140.34 140.28 140.30 43,419.3K
15:52 140.30 140.31 140.30 140.31 30,879.6K
15:53 140.32 140.34 140.32 140.33 26,975.5K
15:54 140.36 140.39 140.36 140.37 52,730.5K
15:55 140.37 140.40 140.37 140.40 20,545.2K
15:56 140.40 140.40 140.37 140.38 24,807.6K
15:57 140.43 140.50 140.43 140.50 43,097.4K
15:58 140.49 140.51 140.48 140.48 36,028.4K
15:59 140.51 140.52 140.51 140.52 34,871.0K
16:00 140.51 140.53 140.51 140.51 40,439.8K
16:01 140.47 140.47 140.44 140.45 38,093.2K
16:02 140.45 140.48 140.44 140.48 16,312.2K
16:03 140.49 140.50 140.49 140.50 19,767.7K
16:04 140.47 140.47 140.44 140.44 36,906.6K
16:05 140.44 140.44 140.40 140.40 45,125.3K
16:06 140.40 140.45 140.39 140.45 28,868.5K
16:07 140.45 140.45 140.41 140.41 16,491.0K
16:08 140.39 140.39 140.37 140.38 19,086.2K
16:09 140.41 140.41 140.34 140.34 32,873.1K
16:10 140.26 140.26 140.17 140.17 79,872.8K
16:11 140.17 140.21 140.12 140.21 69,186.6K
16:12 140.22 140.27 140.22 140.25 122,552.7K
16:13 140.27 140.29 140.26 140.29 30,844.6K
16:14 140.34 140.34 140.34 140.34 24,939.1K
16:15 140.32 140.32 140.26 140.30 19,361.8K
16:16 140.31 140.33 140.30 140.33 93,012.7K
16:17 140.33 140.38 140.33 140.37 89,698.0K
16:18 140.38 140.39 140.38 140.39 18,847.7K
16:19 140.41 140.41 140.37 140.37 18,016.6K
16:20 140.35 140.36 140.34 140.34 58,396.7K
16:21 140.31 140.32 140.31 140.31 42,622.0K
16:22 140.31 140.33 140.31 140.33 29,537.4K
16:23 140.33 140.33 140.25 140.25 47,109.6K
16:24 140.26 140.26 140.24 140.25 62,332.4K
16:25 140.25 140.26 140.24 140.26 39,238.2K
16:26 140.26 140.28 140.24 140.28 28,042.1K
16:27 140.27 140.28 140.25 140.28 48,651.8K
16:28 140.30 140.30 140.26 140.28 40,711.4K
16:29 140.30 140.30 140.29 140.30 35,338.6K
16:30 140.33 140.33 140.23 140.23 83,577.1K
16:31 140.26 140.26 140.23 140.23 39,686.4K
16:32 140.22 140.22 140.19 140.21 36,521.4K
16:33 140.23 140.30 140.23 140.30 28,014.9K
16:34 140.30 140.31 140.30 140.31 30,686.2K
16:35 140.31 140.31 140.30 140.30 42,376.9K
16:36 140.29 140.30 140.28 140.30 36,101.8K
16:37 140.32 140.33 140.32 140.33 28,470.4K
16:38 140.34 140.35 140.33 140.33 36,129.3K
16:39 140.34 140.36 140.34 140.36 30,777.0K
16:40 140.33 140.33 140.31 140.32 28,404.7K
16:41 140.30 140.30 140.25 140.25 26,414.9K
16:42 140.24 140.24 140.21 140.22 93,242.1K
16:43 140.22 140.23 140.21 140.21 57,547.5K
16:44 140.21 140.26 140.21 140.26 30,092.9K
16:45 140.27 140.27 140.26 140.27 19,493.7K
16:46 140.26 140.26 140.22 140.22 15,424.1K
16:47 140.17 140.17 140.13 140.14 34,178.0K
16:48 140.15 140.21 140.15 140.19 21,142.3K
16:49 140.19 140.20 140.18 140.18 15,558.9K
16:50 140.13 140.14 140.11 140.11 15,913.8K
16:51 140.11 140.11 140.07 140.07 48,126.7K
16:52 140.06 140.09 140.06 140.09 28,216.4K
16:53 140.07 140.08 140.07 140.08 9,567.0K
16:54 140.11 140.13 140.11 140.11 11,316.4K
16:55 140.13 140.14 140.12 140.13 11,806.5K
16:56 140.14 140.14 140.11 140.11 22,567.8K
16:57 140.10 140.11 140.09 140.09 9,084.5K
16:58 140.10 140.13 140.10 140.13 17,138.9K
16:59 140.13 140.13 140.10 140.10 37,524.9K
17:00 140.09 140.12 140.09 140.12 19,903.7K
17:01 140.06 140.08 140.06 140.08 17,523.2K
17:02 140.08 140.08 140.05 140.05 14,600.1K
17:03 140.04 140.04 140.01 140.02 27,112.4K
17:04 140.01 140.01 139.98 139.99 23,570.0K
17:05 139.99 139.99 139.91 139.91 52,436.1K
17:06 139.89 139.89 139.87 139.87 48,384.1K
17:07 139.90 139.91 139.89 139.89 19,134.2K
17:08 139.91 139.93 139.91 139.92 15,226.7K
17:09 139.92 139.95 139.92 139.95 14,621.1K
17:10 139.98 140.02 139.98 140.02 61,222.5K
17:11 140.03 140.08 140.03 140.08 24,706.0K
17:12 140.05 140.08 140.03 140.03 36,812.6K
17:13 140.06 140.06 140.02 140.02 24,614.0K
17:14 140.00 140.04 140.00 140.02 22,380.5K
17:15 140.00 140.00 139.90 139.90 15,806.5K
17:16 139.90 139.91 139.87 139.87 29,814.7K
17:17 139.80 139.80 139.72 139.72 64,840.9K
17:18 139.72 139.75 139.72 139.72 28,045.3K
17:19 139.71 139.72 139.64 139.64 30,716.4K
17:20 139.64 139.66 139.64 139.66 28,696.2K
17:21 139.67 139.67 139.65 139.66 21,750.5K
17:22 139.65 139.68 139.65 139.67 29,377.7K
17:23 139.66 139.71 139.65 139.71 18,964.6K
17:24 139.76 139.79 139.76 139.79 22,560.5K
17:25 139.79 139.79 139.77 139.77 27,149.1K
17:26 139.78 139.78 139.68 139.71 18,504.6K
17:27 139.68 139.68 139.62 139.65 51,491.4K
17:28 139.62 139.66 139.62 139.66 15,781.4K
17:29 139.65 139.65 139.61 139.61 24,221.7K
17:30 139.62 139.62 139.59 139.59 32,627.2K
17:31 139.60 139.60 139.58 139.59 53,815.1K
17:32 139.64 139.68 139.62 139.68 22,426.3K
17:33 139.67 139.77 139.67 139.77 32,344.1K
17:34 139.77 139.80 139.77 139.79 46,631.1K
17:35 139.80 139.81 139.74 139.76 26,409.6K
17:36 139.76 139.76 139.75 139.75 18,288.1K
17:37 139.77 139.77 139.75 139.75 19,463.4K
17:38 139.76 139.76 139.74 139.74 8,028.4K
17:39 139.77 139.80 139.76 139.80 34,192.0K
17:40 139.82 139.86 139.82 139.86 39,925.6K
17:41 139.88 139.89 139.88 139.89 49,877.4K
17:42 139.94 139.96 139.90 139.90 71,870.9K
17:43 139.93 139.93 139.89 139.89 27,260.0K
17:44 139.89 139.90 139.89 139.90 18,753.1K
17:45 139.89 139.89 139.85 139.85 27,299.5K
17:46 139.87 139.87 139.86 139.87 10,172.3K
17:47 139.86 139.86 139.84 139.86 16,524.2K
17:48 139.84 139.88 139.84 139.88 17,855.8K
17:49 139.87 141.93 139.87 141.93 21,550.3K
17:50 141.94 141.96 141.93 141.96 11,372.6K
17:51 141.96 141.98 141.95 141.95 36,627.5K
17:52 141.93 141.93 141.91 141.91 38,781.5K
17:53 141.92 141.94 141.92 141.93 32,595.9K
17:54 141.93 141.94 141.92 141.94 20,930.8K
17:55 141.91 141.94 141.91 141.94 30,376.2K
17:56 141.92 141.92 141.89 141.89 13,952.2K
17:57 141.88 141.88 141.84 141.87 32,961.8K
17:58 141.87 141.87 141.85 141.86 36,243.7K
17:59 141.88 141.94 141.88 141.94 26,390.8K
18:00 141.95 141.95 141.90 141.91 20,927.4K
18:01 141.88 141.91 141.88 141.91 21,173.9K
18:02 141.89 141.91 141.89 141.91 10,047.8K
18:03 141.91 141.95 141.90 141.90 25,346.5K
18:04 141.92 141.92 141.87 141.87 26,241.7K
18:05 141.91 141.91 141.82 141.82 34,187.7K
18:06 141.75 141.84 141.75 141.84 39,082.9K
18:07 141.85 141.89 141.85 141.89 14,205.9K
18:08 141.87 141.90 141.87 141.89 17,049.0K
18:09 141.88 141.90 141.88 141.90 23,854.1K
18:10 141.90 141.91 141.88 141.91 32,995.9K
18:11 141.93 141.94 141.92 141.94 15,304.8K
18:12 141.94 141.94 141.92 141.93 13,226.6K
18:13 141.94 141.96 141.94 141.95 19,259.1K
18:14 141.93 141.94 141.93 141.94 10,404.7K
18:15 141.92 141.92 141.89 141.90 20,054.5K
18:16 141.90 141.90 141.86 141.86 18,069.8K
18:17 141.85 141.87 141.84 141.84 23,642.4K
18:18 141.85 141.85 141.84 141.85 16,630.1K
18:19 141.86 141.86 141.86 141.86 25,533.5K
18:20 141.86 141.86 141.85 141.86 15,956.6K
18:21 141.86 141.87 141.85 141.85 30,985.5K
18:22 141.84 141.86 141.84 141.86 34,625.6K
18:23 141.85 141.86 141.85 141.86 34,430.4K
18:24 141.84 141.93 141.84 141.92 82,517.7K
18:25 141.94 141.96 141.92 141.96 77,618.9K
18:26 141.96 141.96 141.90 141.90 52,249.9K
18:27 141.89 141.89 141.87 141.87 33,975.7K
18:28 141.89 141.89 141.86 141.88 14,272.2K
18:29 141.86 141.86 141.84 141.84 49,130.4K
18:30 141.81 141.85 141.81 141.85 37,306.3K
18:31 141.85 141.86 141.82 141.83 31,224.0K
18:32 141.83 141.83 141.81 141.81 17,452.3K
18:33 141.81 141.81 141.77 141.77 32,110.6K
18:34 141.78 141.78 141.74 141.74 8,790.7K
18:35 141.71 141.79 141.71 141.79 29,327.5K
18:36 141.80 141.83 141.80 141.83 18,354.8K
18:37 141.82 141.84 141.82 141.84 22,587.3K
18:38 141.87 141.96 141.87 141.96 66,822.2K
18:39 141.93 141.94 141.93 141.93 24,591.4K
18:40 141.93 141.93 141.93 141.93 11,088.5K
18:51 141.87 141.87 141.87 141.87 113,254.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据