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
09:50 141.31 141.31 141.28 141.29 5,678.8K
09:51 141.29 141.32 141.29 141.32 18,695.8K
09:52 141.36 141.41 141.35 141.41 20,528.0K
09:53 141.40 141.43 141.39 141.43 20,882.1K
09:54 141.48 141.48 141.38 141.39 9,381.1K
09:55 141.38 141.42 141.38 141.42 21,744.3K
09:56 141.41 141.41 141.38 141.40 10,054.0K
09:57 141.43 141.47 141.43 141.47 14,658.2K
09:58 141.44 141.49 141.44 141.46 13,375.8K
09:59 141.46 141.55 141.46 141.55 26,165.3K
10:00 141.55 141.55 141.44 141.44 37,419.4K
10:01 141.43 141.43 141.35 141.38 52,648.6K
10:02 141.37 141.37 141.31 141.32 59,258.8K
10:03 141.29 141.29 141.19 141.19 67,197.6K
10:04 141.13 141.18 141.13 141.16 156,687.9K
10:05 141.15 141.27 141.15 141.27 108,300.9K
10:06 141.29 141.35 141.29 141.30 102,179.7K
10:07 141.29 141.39 141.29 141.39 101,634.8K
10:08 141.37 141.40 141.30 141.30 125,065.2K
10:09 141.35 141.44 141.35 141.44 88,305.3K
10:10 141.50 141.50 141.44 141.48 119,462.8K
10:11 141.49 141.53 141.49 141.53 89,835.7K
10:12 141.63 141.70 141.63 141.67 59,523.3K
10:13 141.64 141.74 141.64 141.74 162,615.2K
10:14 141.73 141.73 141.60 141.60 67,933.4K
10:15 141.58 141.60 141.56 141.58 73,788.2K
10:16 141.57 141.58 141.55 141.58 86,893.1K
10:17 141.58 141.58 141.53 141.53 70,622.5K
10:18 141.53 141.55 141.53 141.53 38,341.7K
10:19 141.55 141.58 141.55 141.57 35,243.1K
10:20 141.58 141.63 141.56 141.63 66,420.0K
10:21 141.61 141.61 141.58 141.58 47,393.9K
10:22 141.56 141.56 141.53 141.56 42,154.2K
10:23 141.50 141.51 141.45 141.45 51,774.3K
10:24 141.43 141.43 141.39 141.39 53,055.3K
10:25 141.37 141.37 141.29 141.33 99,239.4K
10:26 141.35 141.36 141.34 141.34 59,196.8K
10:27 141.34 141.52 141.34 141.52 69,761.6K
10:28 141.59 141.70 141.59 141.67 98,976.2K
10:29 141.63 141.63 141.60 141.63 60,523.1K
10:30 141.61 141.68 141.58 141.68 55,059.3K
10:31 141.65 141.65 141.63 141.63 54,495.3K
10:32 141.65 141.73 141.65 141.73 44,230.0K
10:33 141.75 141.75 141.64 141.64 49,231.2K
10:34 141.60 141.69 141.60 141.69 36,809.0K
10:35 141.65 141.69 141.65 141.68 45,874.6K
10:36 141.66 141.66 141.62 141.62 36,710.8K
10:37 141.65 141.65 141.59 141.59 52,492.4K
10:38 141.60 141.62 141.60 141.62 75,462.9K
10:39 141.59 141.59 141.52 141.52 62,456.8K
10:40 141.50 141.50 141.46 141.47 50,375.6K
10:41 141.42 141.42 141.36 141.36 61,660.4K
10:42 141.36 141.37 141.35 141.37 60,562.5K
10:43 141.35 141.47 141.35 141.47 42,247.2K
10:44 141.47 141.47 141.43 141.43 29,766.8K
10:45 141.44 141.45 141.43 141.45 49,478.4K
10:46 141.47 141.50 141.46 141.50 138,462.1K
10:47 141.48 141.50 141.48 141.50 45,283.2K
10:48 141.46 141.46 141.44 141.46 44,206.0K
10:49 141.45 141.45 141.43 141.43 14,885.5K
10:50 141.40 141.46 141.36 141.46 54,033.4K
10:51 141.45 141.48 141.45 141.47 48,285.3K
10:52 141.47 141.51 141.47 141.51 26,418.6K
10:53 141.46 141.46 141.43 141.43 37,766.0K
10:54 141.43 141.46 141.43 141.46 39,376.8K
10:55 141.44 141.45 141.40 141.40 43,973.4K
10:56 141.40 141.40 141.36 141.37 33,661.8K
10:57 141.40 141.48 141.40 141.48 39,849.8K
10:58 141.49 141.49 141.48 141.48 34,386.7K
10:59 141.50 141.50 141.46 141.46 59,363.6K
11:00 141.47 141.53 141.47 141.51 61,605.4K
11:01 141.46 141.46 141.41 141.41 33,438.5K
11:02 141.40 141.41 141.39 141.39 36,325.5K
11:03 141.36 141.36 141.31 141.31 37,051.3K
11:04 141.31 141.35 141.28 141.35 47,715.1K
11:05 141.33 141.33 141.31 141.31 26,515.0K
11:06 141.31 141.39 141.31 141.39 38,925.1K
11:07 141.40 141.47 141.40 141.47 57,785.4K
11:08 141.46 141.47 141.24 141.24 60,766.6K
11:09 141.27 141.34 141.27 141.34 51,866.2K
11:10 141.35 141.35 141.31 141.31 28,738.8K
11:11 141.31 141.32 141.25 141.25 34,372.2K
11:12 141.23 141.24 141.22 141.22 46,181.2K
11:13 141.16 141.16 141.08 141.08 71,843.5K
11:14 141.08 141.08 141.06 141.06 55,127.0K
11:15 141.09 141.10 141.06 141.06 52,516.7K
11:16 141.00 141.00 140.93 140.93 129,072.2K
11:17 140.93 140.97 140.93 140.94 60,081.8K
11:18 140.93 140.93 140.89 140.89 64,697.0K
11:19 140.88 140.88 140.79 140.80 109,226.7K
11:20 140.71 140.73 140.71 140.73 93,920.9K
11:21 140.70 140.70 140.64 140.66 90,265.0K
11:22 140.69 140.69 140.62 140.62 80,660.6K
11:23 140.65 140.69 140.65 140.69 82,251.1K
11:24 140.67 140.68 140.65 140.66 65,673.2K
11:25 140.70 140.71 140.70 140.71 76,313.2K
11:26 140.69 140.69 140.53 140.53 54,761.7K
11:27 140.52 140.53 140.51 140.51 83,075.6K
11:28 140.45 140.46 140.40 140.43 132,706.3K
11:29 140.42 140.45 140.42 140.42 115,997.2K
11:30 140.40 140.40 140.38 140.38 48,131.8K
11:31 140.39 140.39 140.36 140.37 74,674.9K
11:32 140.39 140.41 140.39 140.40 45,325.9K
11:33 140.32 140.35 140.32 140.33 104,241.9K
11:34 140.36 140.43 140.35 140.42 67,918.1K
11:35 140.41 140.47 140.41 140.47 68,051.1K
11:36 140.49 140.49 140.46 140.47 58,785.3K
11:37 140.47 140.47 140.37 140.41 115,442.6K
11:38 140.40 140.42 140.36 140.42 52,147.5K
11:39 140.43 140.43 140.41 140.42 47,852.6K
11:40 140.44 140.48 140.43 140.46 43,241.0K
11:41 140.55 140.55 140.53 140.55 40,838.9K
11:42 140.55 140.58 140.55 140.58 30,453.3K
11:43 140.57 140.57 140.50 140.50 24,309.3K
11:44 140.50 140.50 140.49 140.49 38,912.7K
11:45 140.50 140.50 140.45 140.45 54,639.8K
11:46 140.42 140.42 140.31 140.31 53,741.1K
11:47 140.31 140.31 140.25 140.28 68,823.8K
11:48 140.30 140.41 140.30 140.37 29,469.3K
11:49 140.39 140.44 140.39 140.44 32,211.3K
11:50 140.48 140.51 140.48 140.51 28,558.0K
11:51 140.47 140.47 140.44 140.47 22,406.2K
11:52 140.46 140.48 140.46 140.48 27,959.6K
11:53 140.47 140.49 140.45 140.48 35,197.4K
11:54 140.49 140.49 140.46 140.49 38,944.8K
11:55 140.42 140.43 140.34 140.34 29,314.3K
11:56 140.32 140.33 140.29 140.33 21,006.5K
11:57 140.29 140.30 140.23 140.23 21,107.3K
11:58 140.21 140.23 140.17 140.17 28,718.8K
11:59 140.16 140.18 140.14 140.14 72,926.0K
12:00 140.14 140.21 140.14 140.17 96,127.7K
12:01 140.09 140.09 139.94 139.94 117,541.7K
12:02 140.01 140.01 139.87 139.87 131,045.3K
12:03 139.86 139.86 139.82 139.86 79,852.7K
12:04 139.89 139.95 139.89 139.95 112,738.4K
12:05 140.05 140.10 140.05 140.10 99,974.6K
12:06 140.11 140.14 140.07 140.07 42,208.2K
12:07 139.98 139.98 139.92 139.93 35,597.8K
12:08 139.94 139.94 139.93 139.93 34,173.7K
12:09 139.94 139.98 139.94 139.97 74,069.0K
12:10 139.96 139.99 139.95 139.99 34,799.9K
12:11 139.99 140.05 139.99 140.05 47,941.2K
12:12 140.08 140.08 140.00 140.00 39,666.7K
12:13 140.00 140.00 139.98 139.98 20,308.3K
12:14 139.96 139.96 139.94 139.94 39,338.1K
12:15 139.96 140.03 139.95 140.03 27,288.4K
12:16 140.09 140.12 140.09 140.12 41,866.9K
12:17 140.12 140.15 140.11 140.15 36,113.2K
12:18 140.17 140.17 140.10 140.10 38,037.9K
12:19 140.09 140.09 140.07 140.07 41,632.1K
12:20 140.06 140.06 139.98 139.98 54,484.0K
12:21 140.05 140.12 140.03 140.12 87,025.8K
12:22 140.17 140.22 140.17 140.22 56,900.3K
12:23 140.25 140.26 140.23 140.26 56,621.2K
12:24 140.27 140.27 140.24 140.27 36,427.3K
12:25 140.25 140.29 140.25 140.29 23,808.4K
12:26 140.34 140.35 140.34 140.35 23,424.1K
12:27 140.34 140.34 140.31 140.31 39,370.7K
12:28 140.31 140.31 140.28 140.28 35,989.7K
12:29 140.26 140.26 140.19 140.19 35,276.1K
12:30 140.18 140.19 140.14 140.19 36,774.2K
12:31 140.17 140.17 140.12 140.12 47,051.6K
12:32 140.13 140.13 140.10 140.10 91,798.0K
12:33 140.12 140.12 140.08 140.11 75,372.8K
12:34 140.07 140.12 140.07 140.12 40,130.5K
12:35 140.09 140.20 140.07 140.20 55,505.9K
12:36 140.21 140.24 140.19 140.19 75,310.0K
12:37 140.12 140.12 140.10 140.12 43,110.6K
12:38 140.16 140.27 140.16 140.27 50,510.5K
12:39 140.29 140.31 140.29 140.30 36,257.3K
12:40 140.30 140.35 140.30 140.35 51,404.5K
12:41 140.37 140.59 140.37 140.59 108,346.6K
12:42 140.63 140.68 140.63 140.64 124,065.1K
12:43 140.62 140.64 140.62 140.63 114,560.7K
12:44 140.64 140.65 140.59 140.59 62,852.6K
12:45 140.60 140.77 140.60 140.77 92,780.2K
12:46 140.86 140.89 140.84 140.87 129,972.4K
12:47 140.90 140.97 140.90 140.91 147,720.2K
12:48 141.02 141.09 141.02 141.09 120,823.3K
12:49 141.10 141.22 141.10 141.14 108,770.0K
12:50 141.12 141.17 141.11 141.11 71,735.8K
12:51 141.08 141.13 141.04 141.13 69,321.6K
12:52 141.13 141.16 141.13 141.14 67,168.6K
12:53 141.16 141.18 141.15 141.18 80,407.5K
12:54 141.19 141.19 141.17 141.18 53,579.6K
12:55 141.16 141.16 141.03 141.03 43,020.8K
12:56 141.03 141.03 141.00 141.00 49,925.7K
12:57 141.04 141.21 141.04 141.19 114,047.8K
12:58 141.18 141.18 141.16 141.18 53,257.0K
12:59 141.18 141.24 141.18 141.21 66,063.8K
13:00 141.21 141.42 141.21 141.42 105,553.9K
13:01 141.46 141.46 141.42 141.42 126,532.0K
13:02 141.42 141.42 141.38 141.40 90,701.7K
13:03 141.39 141.40 141.37 141.37 76,673.6K
13:04 141.36 141.36 141.29 141.29 87,767.8K
13:05 141.28 141.30 141.28 141.29 40,487.9K
13:06 141.33 141.33 141.28 141.28 63,188.0K
13:07 141.30 141.34 141.30 141.33 30,241.1K
13:08 141.32 141.34 141.30 141.30 41,134.8K
13:09 141.25 141.25 141.19 141.19 58,841.1K
13:10 141.16 141.17 141.15 141.17 70,548.0K
13:11 141.17 141.24 141.17 141.24 53,987.5K
13:12 141.25 141.25 141.18 141.18 23,861.1K
13:13 141.17 141.21 141.17 141.21 24,042.2K
13:14 141.17 141.17 141.12 141.12 34,582.4K
13:15 141.11 141.12 141.07 141.07 29,394.2K
13:16 141.04 141.04 141.01 141.01 30,813.5K
13:17 141.00 141.00 140.84 140.84 65,672.6K
13:18 140.82 140.82 140.81 140.82 83,947.5K
13:19 140.80 140.82 140.80 140.82 50,394.0K
13:20 140.83 140.89 140.83 140.89 35,040.6K
13:21 140.91 140.96 140.91 140.95 59,572.3K
13:22 140.95 141.02 140.95 141.02 39,444.9K
13:23 141.05 141.09 141.05 141.09 29,860.1K
13:24 141.10 141.10 141.08 141.08 20,843.4K
13:25 141.08 141.08 141.04 141.05 20,992.7K
13:26 141.01 141.02 141.01 141.02 28,355.3K
13:27 141.04 141.05 141.03 141.03 19,380.3K
13:28 141.02 141.06 141.02 141.06 23,031.0K
13:29 141.07 141.15 141.07 141.15 32,267.4K
13:30 141.15 141.33 141.15 141.33 66,053.9K
13:31 141.36 141.36 141.29 141.31 36,270.9K
13:32 141.34 141.34 141.28 141.28 49,216.1K
13:33 141.28 141.28 141.27 141.27 13,833.4K
13:34 141.25 141.27 141.25 141.26 22,835.3K
13:35 141.24 141.24 141.19 141.19 31,093.8K
13:36 141.22 141.25 141.22 141.25 24,203.9K
13:37 141.25 141.28 141.25 141.27 31,848.6K
13:38 141.29 141.33 141.29 141.33 21,006.1K
13:39 141.33 141.37 141.33 141.37 38,029.0K
13:40 141.38 141.42 141.38 141.42 30,625.4K
13:41 141.43 141.43 141.37 141.37 29,490.9K
13:42 141.36 141.36 141.35 141.35 15,024.4K
13:43 141.34 141.35 141.33 141.35 17,621.6K
13:44 141.32 141.32 141.30 141.32 25,636.0K
13:45 141.33 141.33 141.28 141.28 23,071.9K
13:46 141.18 141.18 141.18 141.18 24,933.3K
13:47 141.17 141.18 141.14 141.14 27,418.1K
13:48 141.16 141.16 141.12 141.13 33,115.1K
13:49 141.14 141.14 141.13 141.14 26,574.1K
13:50 141.14 141.14 141.12 141.12 29,678.6K
13:51 141.12 141.12 141.11 141.11 29,785.7K
13:52 141.11 141.11 141.10 141.11 32,452.0K
13:53 141.07 141.08 141.07 141.07 21,521.4K
13:54 141.08 141.08 141.02 141.02 41,434.2K
13:55 140.98 140.98 140.89 140.89 74,932.4K
13:56 140.93 140.97 140.92 140.97 42,752.8K
13:57 140.99 141.03 140.99 141.03 22,790.1K
13:58 141.04 141.11 141.04 141.11 25,785.8K
13:59 141.15 141.20 141.15 141.19 44,185.1K
14:00 141.16 141.21 141.16 141.21 18,422.7K
14:01 141.18 141.23 141.16 141.23 37,059.8K
14:02 141.27 141.28 141.25 141.25 10,381.8K
14:03 141.23 141.24 141.21 141.22 13,623.7K
14:04 141.21 141.21 141.09 141.09 26,220.0K
14:05 141.08 141.10 141.06 141.06 21,429.2K
14:06 141.05 141.06 141.05 141.06 19,202.2K
14:07 141.04 141.04 141.02 141.02 27,013.2K
14:08 141.01 141.05 141.01 141.05 25,177.3K
14:09 141.05 141.07 141.05 141.07 19,006.5K
14:10 141.08 141.10 141.08 141.10 18,421.3K
14:11 141.09 141.09 141.02 141.04 31,732.1K
14:12 141.05 141.10 141.05 141.10 14,230.9K
14:13 141.09 141.13 141.09 141.13 19,085.3K
14:14 141.17 141.20 141.11 141.16 35,175.0K
14:15 141.15 141.21 141.15 141.21 23,554.0K
14:16 141.20 141.30 141.20 141.27 35,507.4K
14:17 141.25 141.30 141.24 141.30 35,408.9K
14:18 141.33 141.38 141.32 141.37 118,417.2K
14:19 141.35 141.38 141.35 141.37 49,473.4K
14:20 141.37 141.39 141.37 141.38 26,683.5K
14:21 141.41 141.41 141.35 141.35 23,662.5K
14:22 141.36 141.36 141.29 141.29 23,807.6K
14:23 141.30 141.30 141.24 141.24 18,285.5K
14:24 141.23 141.23 141.22 141.23 13,997.7K
14:25 141.24 141.34 141.24 141.31 31,976.1K
14:26 141.33 141.37 141.33 141.35 65,855.6K
14:27 141.34 141.34 141.29 141.29 50,155.7K
14:28 141.33 141.33 141.31 141.31 37,692.9K
14:29 141.31 141.33 141.31 141.32 24,570.9K
14:30 141.32 141.33 141.32 141.33 27,460.9K
14:31 141.34 141.35 141.23 141.23 43,331.7K
14:32 141.23 141.23 141.17 141.19 48,993.7K
14:33 141.16 141.22 141.16 141.22 18,323.5K
14:34 141.22 141.23 141.19 141.19 16,573.5K
14:35 141.20 141.24 141.20 141.24 10,958.4K
14:36 141.25 141.27 141.24 141.27 13,429.2K
14:37 141.25 141.25 141.22 141.24 20,760.4K
14:38 141.15 141.15 141.13 141.13 35,161.4K
14:39 141.11 141.12 141.11 141.12 33,612.8K
14:40 141.13 141.20 141.13 141.20 32,265.0K
14:41 141.21 141.23 141.18 141.18 16,651.8K
14:42 141.17 141.17 141.07 141.09 155,611.6K
14:43 141.08 141.08 141.03 141.03 67,070.9K
14:44 141.03 141.03 141.00 141.00 46,785.0K
14:45 140.99 140.99 140.95 140.95 44,765.6K
14:46 141.00 141.00 140.98 140.98 26,494.2K
14:47 140.97 140.99 140.97 140.99 29,277.7K
14:48 141.00 141.04 141.00 141.04 26,753.8K
14:49 141.03 141.03 140.95 140.95 66,053.9K
14:50 140.94 140.94 140.91 140.94 63,903.5K
14:51 140.96 140.98 140.95 140.98 19,262.5K
14:52 140.99 141.03 140.97 141.03 40,224.1K
14:53 141.03 141.03 141.00 141.00 17,456.5K
14:54 141.01 141.02 141.00 141.02 23,596.1K
14:55 141.05 141.05 140.98 140.98 63,631.1K
14:56 140.99 140.99 140.97 140.97 93,672.7K
14:57 140.95 140.98 140.95 140.97 41,112.2K
14:58 140.96 140.97 140.96 140.97 29,801.3K
14:59 140.96 141.01 140.96 141.01 23,583.2K
15:00 141.03 141.05 141.02 141.05 30,201.1K
15:01 141.03 141.12 141.03 141.12 25,672.8K
15:02 141.16 141.17 141.14 141.14 41,135.8K
15:03 141.17 141.17 141.13 141.15 46,544.4K
15:04 141.16 141.21 141.16 141.21 24,126.8K
15:05 141.19 141.19 141.16 141.16 16,152.7K
15:06 141.16 141.21 141.16 141.21 14,792.3K
15:07 141.22 141.25 141.22 141.25 29,303.1K
15:08 141.26 141.28 141.26 141.26 18,436.4K
15:09 141.28 141.29 141.27 141.28 8,392.6K
15:10 141.29 141.31 141.29 141.31 12,315.0K
15:11 141.32 141.33 141.30 141.30 15,782.2K
15:12 141.29 141.30 141.29 141.29 27,084.4K
15:13 141.25 141.26 141.25 141.26 7,032.5K
15:14 141.26 141.26 141.25 141.25 10,472.3K
15:15 141.23 141.26 141.22 141.25 37,362.7K
15:16 141.25 141.26 141.25 141.26 14,893.7K
15:17 141.26 141.28 141.26 141.27 25,360.0K
15:18 141.27 141.27 141.25 141.27 24,440.4K
15:19 141.25 141.25 141.22 141.23 15,939.9K
15:20 141.24 141.24 141.23 141.24 19,969.5K
15:21 141.23 141.24 141.21 141.21 19,265.2K
15:22 141.20 141.20 141.19 141.19 12,861.8K
15:23 141.22 141.22 141.17 141.18 14,384.0K
15:24 141.20 141.21 141.18 141.20 10,446.8K
15:25 141.19 141.21 141.19 141.19 14,991.7K
15:26 141.21 141.21 141.20 141.20 8,655.1K
15:27 141.24 141.24 141.21 141.21 6,853.2K
15:28 141.25 141.26 141.23 141.26 11,104.6K
15:29 141.29 141.30 141.29 141.30 31,845.7K
15:30 141.31 141.43 141.31 141.43 37,687.7K
15:31 141.47 141.53 141.47 141.53 74,099.1K
15:32 141.54 141.54 141.50 141.51 68,367.0K
15:33 141.52 141.52 141.51 141.51 48,232.5K
15:34 141.55 141.55 141.53 141.53 34,809.6K
15:35 141.53 141.54 141.52 141.52 20,064.9K
15:36 141.53 141.54 141.53 141.53 24,658.1K
15:37 141.53 141.55 141.53 141.55 27,750.5K
15:38 141.52 141.52 141.51 141.52 46,341.4K
15:39 141.53 141.53 141.52 141.52 38,487.7K
15:40 141.51 141.52 141.51 141.52 46,832.6K
15:41 141.53 141.57 141.53 141.57 40,767.4K
15:42 141.56 141.59 141.56 141.59 35,604.5K
15:43 141.60 141.60 141.59 141.59 25,511.8K
15:44 141.60 141.60 141.58 141.58 24,033.9K
15:45 141.59 141.64 141.59 141.63 32,759.4K
15:46 141.63 141.64 141.57 141.57 37,028.2K
15:47 141.66 141.66 141.63 141.65 39,131.4K
15:48 141.65 141.65 141.62 141.62 31,963.2K
15:49 141.66 141.67 141.64 141.66 44,242.7K
15:50 141.65 141.68 141.65 141.67 81,917.7K
15:51 141.70 141.70 141.69 141.69 25,279.9K
15:52 141.67 141.67 141.64 141.64 29,011.2K
15:53 141.65 141.68 141.65 141.68 22,796.2K
15:54 141.68 141.68 141.65 141.65 15,865.4K
15:55 141.63 141.64 141.63 141.63 22,308.0K
15:56 141.64 141.66 141.64 141.66 16,227.8K
15:57 141.65 141.65 141.64 141.64 12,500.4K
15:58 141.47 141.51 141.47 141.51 65,354.7K
15:59 141.50 141.61 141.50 141.58 39,591.2K
16:00 141.56 141.58 141.56 141.56 15,509.9K
16:01 141.57 141.57 141.56 141.56 21,973.5K
16:02 141.56 141.60 141.56 141.59 7,695.6K
16:03 141.58 141.58 141.56 141.56 19,051.9K
16:04 141.52 141.57 141.52 141.57 30,740.1K
16:05 141.57 141.60 141.57 141.59 23,374.5K
16:06 141.60 141.67 141.60 141.67 39,267.7K
16:07 141.67 141.68 141.64 141.64 142,880.2K
16:08 141.64 141.65 141.64 141.65 36,392.9K
16:09 141.66 141.70 141.66 141.66 22,478.0K
16:10 141.68 141.71 141.68 141.69 70,005.3K
16:11 141.67 141.76 141.67 141.76 81,984.0K
16:12 141.72 141.72 141.69 141.69 33,952.7K
16:13 141.73 141.78 141.73 141.78 22,147.4K
16:14 141.78 141.78 141.77 141.78 22,418.1K
16:15 141.79 141.79 141.78 141.79 19,856.6K
16:16 141.79 141.79 141.76 141.76 22,546.6K
16:17 141.76 141.77 141.74 141.74 20,965.2K
16:18 141.73 141.73 141.72 141.73 21,269.3K
16:19 141.76 141.77 141.75 141.77 81,584.5K
16:20 141.77 141.77 141.62 141.62 103,309.4K
16:21 141.61 141.62 141.60 141.61 59,501.2K
16:22 141.60 141.60 141.58 141.59 52,453.6K
16:23 141.60 141.60 141.59 141.60 22,597.8K
16:24 141.61 141.61 141.60 141.60 24,859.8K
16:25 141.57 141.57 141.54 141.55 36,442.7K
16:26 141.55 141.56 141.55 141.55 24,280.2K
16:27 141.55 141.55 141.54 141.55 27,729.4K
16:28 141.54 141.54 141.52 141.52 27,289.2K
16:29 141.54 141.54 141.53 141.53 20,729.6K
16:30 141.52 141.52 141.48 141.51 42,378.4K
16:31 141.52 141.52 141.49 141.49 28,106.5K
16:32 141.47 141.48 141.41 141.41 52,783.1K
16:33 141.41 141.51 141.41 141.51 18,225.2K
16:34 141.52 141.59 141.47 141.58 41,420.4K
16:35 141.58 141.59 141.58 141.58 22,751.9K
16:36 141.60 141.60 141.58 141.58 20,060.6K
16:37 141.57 141.61 141.57 141.61 23,557.6K
16:38 141.60 141.61 141.60 141.60 41,624.9K
16:39 141.65 141.67 141.64 141.64 18,731.3K
16:40 141.66 141.68 141.66 141.68 14,234.8K
16:41 141.69 141.69 141.67 141.67 11,044.1K
16:42 141.66 141.67 141.66 141.67 20,345.6K
16:43 141.67 141.67 141.64 141.64 15,587.8K
16:44 141.63 141.63 141.60 141.60 17,056.0K
16:45 141.59 141.59 141.58 141.58 40,751.3K
16:46 141.56 141.59 141.56 141.57 51,445.3K
16:47 141.56 141.58 141.55 141.58 63,078.7K
16:48 141.58 141.63 141.58 141.63 34,130.9K
16:49 141.60 141.67 141.60 141.67 28,717.3K
16:50 141.66 141.66 141.62 141.62 105,361.7K
16:51 141.62 141.63 141.61 141.61 226,041.5K
16:52 141.62 141.62 141.60 141.60 116,281.7K
16:53 141.58 141.62 141.58 141.60 47,274.6K
16:54 141.61 141.63 141.61 141.63 35,451.9K
16:55 141.63 141.65 141.62 141.63 40,710.4K
16:56 141.63 141.66 141.63 141.65 44,565.4K
16:57 141.63 141.65 141.63 141.64 40,579.6K
16:58 141.65 141.67 141.65 141.67 26,193.4K
16:59 141.67 141.70 141.67 141.70 31,598.3K
17:00 141.69 141.72 141.69 141.72 69,929.6K
17:01 141.76 141.80 141.76 141.80 54,813.1K
17:02 141.79 141.80 141.79 141.80 34,919.5K
17:03 141.79 141.81 141.79 141.81 35,708.5K
17:04 141.82 141.83 141.82 141.83 41,382.7K
17:05 141.87 141.89 141.87 141.88 50,751.9K
17:06 141.89 141.92 141.89 141.92 67,299.4K
17:07 141.91 141.92 141.91 141.91 108,033.9K
17:08 141.90 141.90 141.85 141.85 45,685.0K
17:09 141.86 141.86 141.80 141.80 29,880.1K
17:10 141.82 141.85 141.82 141.84 23,434.4K
17:11 141.85 141.92 141.85 141.92 37,649.6K
17:12 141.92 141.95 141.91 141.91 28,124.9K
17:13 141.93 141.93 141.83 141.83 33,937.4K
17:14 141.80 141.81 141.80 141.81 19,411.6K
17:15 141.81 141.81 141.80 141.80 26,566.4K
17:16 141.80 141.80 141.77 141.77 53,978.1K
17:17 141.75 141.75 141.70 141.73 105,181.9K
17:18 141.71 141.74 141.71 141.74 25,324.9K
17:19 141.74 141.74 141.72 141.74 49,220.0K
17:20 141.75 141.78 141.75 141.78 45,070.1K
17:21 141.79 141.81 141.77 141.81 41,247.7K
17:22 141.84 141.84 141.82 141.83 39,953.5K
17:23 141.85 141.85 141.83 141.85 41,669.3K
17:24 141.85 141.86 141.84 141.86 19,145.8K
17:25 141.86 141.87 141.85 141.87 23,073.0K
17:26 141.86 141.90 141.84 141.90 49,748.6K
17:27 141.90 141.92 141.90 141.91 42,977.6K
17:28 141.92 141.92 141.91 141.92 48,836.0K
17:29 141.92 141.96 141.92 141.96 18,072.7K
17:30 141.95 141.95 141.94 141.94 15,621.6K
17:31 141.92 141.96 141.92 141.96 36,662.8K
17:32 141.99 142.02 141.99 142.02 49,443.0K
17:33 142.02 142.02 142.01 142.02 34,986.5K
17:34 142.02 142.09 142.02 142.09 54,925.8K
17:35 142.08 142.11 142.03 142.11 80,312.9K
17:36 142.15 142.23 142.15 142.23 63,739.8K
17:37 142.25 142.35 142.25 142.35 97,664.6K
17:38 142.37 142.45 142.37 142.45 53,480.4K
17:39 142.46 142.47 142.45 142.47 74,695.5K
17:40 142.48 142.53 142.48 142.53 45,690.6K
17:41 142.52 142.54 142.51 142.51 40,856.6K
17:42 142.55 142.59 142.55 142.58 77,067.5K
17:43 142.58 142.60 142.55 142.55 42,177.1K
17:44 142.55 142.57 142.53 142.55 49,452.7K
17:45 142.55 142.57 142.53 142.53 33,503.2K
17:46 142.54 142.58 142.54 142.58 29,485.9K
17:47 142.59 142.66 142.59 142.66 53,405.2K
17:48 142.67 142.68 142.67 142.68 28,742.9K
17:49 142.69 142.69 142.69 142.69 42,103.7K
17:50 142.79 142.83 142.79 142.83 76,091.7K
17:51 142.86 142.95 142.86 142.93 94,092.1K
17:52 142.94 142.98 142.92 142.98 86,387.2K
17:53 143.00 143.32 143.00 143.32 153,741.7K
17:54 143.33 143.33 143.31 143.31 92,369.1K
17:55 143.36 143.43 143.36 143.39 82,199.6K
17:56 143.35 144.05 143.35 144.05 58,729.0K
17:57 144.03 144.04 144.00 144.00 52,027.8K
17:58 143.99 144.01 143.94 143.94 85,425.1K
17:59 143.94 143.94 143.93 143.94 42,785.7K
18:00 143.91 143.98 143.91 143.98 50,141.0K
18:01 144.01 144.03 143.96 144.03 46,790.8K
18:02 144.07 144.20 144.07 144.20 85,201.6K
18:03 144.19 144.20 144.18 144.20 71,305.9K
18:04 144.21 144.23 144.21 144.21 47,746.8K
18:05 144.17 144.22 144.17 144.18 49,087.4K
18:06 144.13 144.13 144.11 144.11 57,369.3K
18:07 144.08 144.08 144.03 144.03 66,606.8K
18:08 144.02 144.02 144.01 144.01 36,375.3K
18:09 143.98 144.01 143.98 143.98 36,223.6K
18:10 143.99 143.99 143.97 143.97 30,743.7K
18:11 143.92 143.93 143.90 143.93 52,627.4K
18:12 143.93 143.93 143.90 143.90 25,771.7K
18:13 143.90 143.92 143.90 143.92 23,468.7K
18:14 143.90 143.91 143.89 143.89 26,423.6K
18:15 143.89 143.89 143.82 143.82 36,194.0K
18:16 143.79 143.79 143.75 143.75 53,500.6K
18:17 143.74 143.74 143.69 143.69 80,163.6K
18:18 143.69 143.70 143.68 143.69 60,215.5K
18:19 143.67 143.67 143.66 143.67 31,134.2K
18:20 143.68 143.71 143.67 143.67 30,710.3K
18:21 143.65 143.68 143.65 143.68 18,895.3K
18:22 143.67 143.68 143.66 143.66 25,831.5K
18:23 143.65 143.66 143.64 143.64 19,211.9K
18:24 143.64 143.65 143.64 143.64 28,039.8K
18:25 143.64 143.68 143.64 143.66 21,424.5K
18:26 143.65 143.66 143.64 143.65 31,558.5K
18:27 143.65 143.65 143.59 143.59 28,022.6K
18:28 143.61 143.62 143.60 143.62 35,982.4K
18:29 143.61 143.62 143.61 143.62 52,305.5K
18:30 143.64 143.64 143.61 143.61 39,077.2K
18:31 143.62 143.63 143.59 143.63 56,753.3K
18:32 143.61 143.61 143.56 143.56 33,705.0K
18:33 143.54 143.57 143.54 143.57 30,117.2K
18:34 143.56 143.57 143.55 143.55 36,597.9K
18:35 143.54 143.54 143.50 143.50 29,248.4K
18:36 143.51 143.51 143.47 143.48 30,709.3K
18:37 143.47 143.47 143.44 143.44 35,344.8K
18:38 143.44 143.46 143.43 143.43 33,165.7K
18:39 143.42 143.44 143.42 143.44 25,064.1K
18:40 143.44 143.44 143.44 143.44 10,948.3K
18:51 143.64 143.64 143.64 143.64 155,982.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据