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
09:50 185.76 185.89 185.76 185.89 7,147.5K
09:51 185.90 185.91 185.89 185.91 7,270.2K
09:52 185.90 185.92 185.90 185.91 5,012.0K
09:53 185.96 185.97 185.95 185.97 3,968.1K
09:54 185.97 186.04 185.97 186.04 13,239.8K
09:55 186.04 186.04 186.02 186.03 3,206.0K
09:56 186.01 186.05 186.01 186.05 6,141.8K
09:57 186.07 186.07 186.03 186.03 8,492.0K
09:58 186.03 186.03 185.97 186.00 13,957.3K
09:59 185.98 186.01 185.98 185.98 5,033.6K
10:00 185.98 185.99 185.97 185.98 13,216.0K
10:01 185.99 186.01 185.98 185.98 6,872.4K
10:02 185.97 185.97 185.71 185.71 22,968.1K
10:03 185.67 185.71 185.63 185.71 24,960.1K
10:04 185.74 185.75 185.71 185.72 6,911.7K
10:05 185.71 185.71 185.64 185.70 20,018.5K
10:06 185.66 185.70 185.66 185.70 7,600.6K
10:07 185.72 185.78 185.70 185.78 10,301.2K
10:08 185.89 185.89 185.78 185.78 23,503.9K
10:09 185.79 185.79 185.73 185.73 9,740.7K
10:10 185.77 185.77 185.68 185.68 6,243.0K
10:11 185.64 185.64 185.60 185.62 9,717.9K
10:12 185.59 185.59 185.55 185.55 8,307.1K
10:13 185.54 185.60 185.54 185.60 6,126.8K
10:14 185.62 185.62 185.58 185.59 6,794.6K
10:15 185.59 185.59 185.53 185.58 11,134.4K
10:16 185.64 185.64 185.59 185.59 16,280.8K
10:17 185.66 185.66 185.61 185.61 5,630.1K
10:18 185.60 185.60 185.44 185.44 11,199.3K
10:19 185.45 185.46 185.43 185.45 14,632.7K
10:20 185.49 185.50 185.46 185.48 9,511.9K
10:21 185.49 185.49 185.43 185.43 19,545.4K
10:22 185.44 185.46 185.43 185.43 8,606.2K
10:23 185.44 185.53 185.44 185.50 10,407.8K
10:24 185.51 185.51 185.43 185.46 6,134.7K
10:25 185.44 185.46 185.44 185.46 4,775.1K
10:26 185.47 185.48 185.47 185.48 3,492.2K
10:27 185.49 185.51 185.48 185.51 6,271.9K
10:28 185.49 185.57 185.49 185.57 9,230.7K
10:29 185.60 185.67 185.60 185.67 29,790.9K
10:30 185.69 185.69 185.59 185.59 21,898.3K
10:31 185.55 185.55 185.53 185.53 3,091.4K
10:32 185.51 185.51 185.51 185.51 3,743.7K
10:33 185.55 185.67 185.55 185.67 8,532.8K
10:34 185.67 185.67 185.63 185.64 2,054.1K
10:35 185.66 185.66 185.54 185.54 8,422.6K
10:36 185.51 185.51 185.48 185.48 5,436.7K
10:37 185.48 185.53 185.48 185.52 4,570.9K
10:38 185.51 185.51 185.46 185.46 6,393.0K
10:39 185.43 185.43 185.42 185.42 7,674.9K
10:40 185.40 185.40 185.37 185.39 10,886.6K
10:41 185.39 185.41 185.38 185.41 3,396.2K
10:42 185.42 185.47 185.42 185.47 3,805.7K
10:43 185.48 185.48 185.44 185.45 1,595.4K
10:44 185.48 185.48 185.40 185.44 3,731.4K
10:45 185.43 185.56 185.43 185.56 9,121.7K
10:46 185.43 185.44 185.43 185.44 4,441.4K
10:47 185.42 185.42 185.38 185.38 9,627.9K
10:48 185.39 185.39 185.34 185.34 5,041.1K
10:49 185.34 185.35 185.32 185.32 7,437.5K
10:50 185.27 185.32 185.27 185.30 13,146.9K
10:51 185.30 185.31 185.29 185.31 4,173.0K
10:52 185.30 185.35 185.30 185.35 4,552.6K
10:53 185.33 185.34 185.33 185.33 4,017.7K
10:54 185.33 185.33 185.32 185.32 7,193.3K
10:55 185.31 185.32 185.27 185.27 10,207.9K
10:56 185.27 185.27 185.22 185.22 10,431.0K
10:57 185.22 185.25 185.21 185.25 10,749.0K
10:58 185.27 185.31 185.27 185.30 4,720.1K
10:59 185.30 185.30 185.27 185.29 5,486.6K
11:00 185.28 185.32 185.28 185.32 9,050.6K
11:01 185.34 185.41 185.34 185.40 17,062.1K
11:02 185.43 185.44 185.43 185.44 1,724.1K
11:03 185.52 185.83 185.52 185.83 29,673.4K
11:04 185.88 185.92 185.77 185.77 25,533.8K
11:05 185.80 185.94 185.80 185.89 17,539.3K
11:06 185.89 186.00 185.89 186.00 23,420.3K
11:07 186.02 186.12 186.02 186.11 26,813.2K
11:08 186.21 186.34 186.21 186.34 97,813.8K
11:09 186.30 186.30 186.26 186.28 20,866.7K
11:10 186.23 186.23 186.13 186.13 39,409.3K
11:11 186.10 186.11 186.10 186.10 21,129.0K
11:12 186.05 186.13 186.05 186.13 12,354.9K
11:13 186.15 186.21 186.15 186.21 12,557.1K
11:14 186.21 186.21 185.96 185.96 48,130.8K
11:15 185.98 186.07 185.98 186.07 25,580.2K
11:16 186.04 186.09 186.04 186.09 22,897.4K
11:17 186.08 186.08 185.76 185.76 20,321.5K
11:18 185.80 185.93 185.80 185.89 37,930.9K
11:19 185.86 185.88 185.83 185.83 14,224.8K
11:20 185.83 185.86 185.83 185.83 10,747.0K
11:21 185.76 185.76 185.64 185.64 16,891.2K
11:22 185.65 185.76 185.65 185.72 9,633.1K
11:23 185.71 185.71 185.63 185.63 9,404.1K
11:24 185.64 185.64 185.58 185.58 14,191.7K
11:25 185.60 185.60 185.56 185.56 9,845.6K
11:26 185.56 185.79 185.56 185.79 13,245.3K
11:27 185.80 185.88 185.80 185.80 11,790.4K
11:28 185.78 185.78 185.67 185.67 10,184.4K
11:29 185.63 185.63 185.61 185.61 12,273.8K
11:30 185.64 185.65 185.63 185.63 9,735.3K
11:31 185.65 185.67 185.63 185.67 1,870.6K
11:32 185.69 185.75 185.69 185.75 3,378.9K
11:33 185.77 185.86 185.75 185.86 5,379.7K
11:34 185.88 185.88 185.83 185.83 7,943.8K
11:35 185.84 185.84 185.78 185.78 1,594.9K
11:36 185.80 185.92 185.80 185.92 7,703.2K
11:37 185.94 185.99 185.92 185.92 21,054.7K
11:38 185.89 185.89 185.87 185.88 5,059.4K
11:39 185.90 185.91 185.90 185.91 2,896.4K
11:40 185.90 185.94 185.90 185.93 7,934.4K
11:41 185.96 185.96 185.93 185.93 10,196.9K
11:42 185.92 185.92 185.87 185.87 6,784.7K
11:43 185.87 185.88 185.87 185.88 8,938.9K
11:44 185.88 185.89 185.85 185.85 3,896.1K
11:45 185.85 185.90 185.84 185.90 5,870.9K
11:46 185.82 185.88 185.82 185.88 8,982.6K
11:47 185.89 185.94 185.89 185.94 6,515.5K
11:48 185.98 186.02 185.98 185.99 17,159.2K
11:49 185.98 185.98 185.96 185.96 7,908.7K
11:50 185.95 185.95 185.94 185.95 6,375.1K
11:51 185.95 185.98 185.95 185.97 6,014.1K
11:52 186.01 186.01 185.99 185.99 4,034.6K
11:53 185.96 185.99 185.96 185.99 5,491.8K
11:54 186.02 186.02 185.98 185.98 5,564.3K
11:55 185.99 186.03 185.99 186.00 4,884.6K
11:56 186.04 186.04 186.03 186.04 9,299.7K
11:57 186.05 186.05 186.02 186.03 6,633.6K
11:58 186.04 186.07 186.04 186.06 4,526.5K
11:59 186.08 186.14 186.05 186.05 14,208.1K
12:00 186.06 186.11 186.06 186.11 7,109.3K
12:01 186.11 186.13 186.11 186.11 3,935.1K
12:02 186.09 186.09 185.93 185.93 24,371.0K
12:03 185.99 185.99 185.92 185.92 19,524.3K
12:04 185.94 185.94 185.86 185.86 17,178.1K
12:05 185.86 185.88 185.86 185.88 8,868.1K
12:06 185.93 185.93 185.89 185.89 5,289.7K
12:07 185.92 185.94 185.92 185.94 3,092.8K
12:08 185.94 185.97 185.87 185.87 6,496.3K
12:09 185.85 185.89 185.85 185.88 9,233.6K
12:10 185.87 185.87 185.65 185.65 14,592.5K
12:11 185.68 185.80 185.67 185.80 9,775.9K
12:12 185.78 185.78 185.69 185.70 9,436.5K
12:13 185.71 185.88 185.71 185.88 17,895.7K
12:14 185.90 185.92 185.90 185.92 4,733.3K
12:15 185.94 185.94 185.92 185.92 4,169.4K
12:16 185.92 185.92 185.81 185.81 4,848.7K
12:17 185.82 185.83 185.82 185.82 1,274.9K
12:18 185.84 185.85 185.82 185.84 14,000.1K
12:19 185.86 185.89 185.86 185.89 2,735.5K
12:20 185.90 185.91 185.89 185.89 7,045.7K
12:21 185.90 185.90 185.88 185.89 2,633.9K
12:22 185.89 185.89 185.84 185.84 2,143.4K
12:23 185.87 185.88 185.86 185.88 5,911.8K
12:24 185.89 185.92 185.89 185.92 2,803.1K
12:25 185.90 185.90 185.66 185.80 30,345.8K
12:26 185.70 185.70 185.53 185.53 57,948.5K
12:27 185.46 185.46 185.27 185.36 90,570.8K
12:28 185.39 185.39 185.26 185.26 55,431.0K
12:29 185.19 185.19 184.91 184.91 52,159.2K
12:30 185.04 185.04 184.81 184.81 84,765.2K
12:31 184.89 185.14 184.89 185.14 27,470.2K
12:32 185.11 185.11 184.81 184.81 38,569.3K
12:33 184.80 184.93 184.80 184.92 32,669.1K
12:34 184.95 184.95 184.82 184.82 22,272.2K
12:35 184.87 184.88 184.81 184.88 31,599.4K
12:36 184.94 185.13 184.94 185.13 18,751.5K
12:37 184.86 184.89 184.83 184.89 32,262.4K
12:38 184.98 184.98 184.85 184.85 13,686.0K
12:39 184.85 184.91 184.85 184.90 29,624.0K
12:40 184.85 184.85 184.79 184.80 22,416.9K
12:41 184.82 184.82 184.79 184.82 29,472.1K
12:42 184.78 184.82 184.78 184.82 18,985.7K
12:43 184.85 184.93 184.85 184.93 20,544.5K
12:44 184.89 184.89 184.69 184.73 23,545.7K
12:45 184.72 184.72 184.63 184.69 17,794.1K
12:46 184.68 184.68 184.60 184.60 20,528.0K
12:47 184.53 184.53 184.41 184.41 36,630.7K
12:48 184.41 184.47 184.39 184.39 38,453.7K
12:49 184.32 184.47 184.30 184.47 27,691.0K
12:50 184.52 184.54 184.50 184.54 21,934.1K
12:51 184.49 184.56 184.49 184.56 14,317.7K
12:52 184.63 184.63 184.47 184.50 34,539.9K
12:53 184.44 184.44 184.35 184.38 43,491.2K
12:54 184.36 184.38 184.33 184.38 17,083.6K
12:55 184.40 184.56 184.40 184.56 35,009.0K
12:56 184.57 184.61 184.51 184.61 10,725.6K
12:57 184.39 184.39 184.20 184.20 39,253.1K
12:58 184.20 184.20 184.17 184.17 37,987.2K
12:59 184.18 184.18 184.11 184.11 21,729.1K
13:00 184.15 184.37 184.12 184.37 40,092.0K
13:01 184.33 184.39 184.33 184.39 25,125.1K
13:02 184.41 184.46 184.24 184.24 29,506.8K
13:03 184.24 184.33 184.24 184.26 18,078.4K
13:04 184.26 184.41 184.26 184.41 12,398.5K
13:05 184.42 184.44 184.42 184.43 9,805.1K
13:06 184.26 184.30 184.26 184.29 34,270.3K
13:07 184.26 184.29 184.26 184.28 15,671.0K
13:08 184.34 184.42 184.34 184.37 14,533.7K
13:09 184.38 184.38 184.22 184.26 16,972.9K
13:10 184.21 184.39 184.21 184.36 12,106.8K
13:11 184.39 184.47 184.38 184.40 22,481.8K
13:12 184.41 184.42 184.39 184.40 7,971.2K
13:13 184.40 184.45 184.40 184.45 10,927.7K
13:14 184.48 184.48 184.37 184.44 13,207.3K
13:15 184.42 184.42 184.36 184.38 5,377.0K
13:16 184.33 184.41 184.30 184.41 6,766.8K
13:17 184.43 184.48 184.43 184.48 8,600.2K
13:18 184.48 184.51 184.48 184.51 7,555.2K
13:19 184.53 184.54 184.53 184.53 13,479.3K
13:20 184.50 184.52 184.48 184.48 12,247.2K
13:21 184.44 184.45 184.43 184.45 20,275.5K
13:22 184.40 184.40 184.36 184.36 21,340.4K
13:23 184.36 184.38 184.31 184.31 13,566.2K
13:24 184.28 184.29 184.24 184.24 37,352.1K
13:25 184.23 184.24 184.22 184.24 21,783.1K
13:26 184.23 184.24 184.21 184.21 24,016.4K
13:27 184.21 184.21 184.19 184.21 16,229.8K
13:28 184.24 184.33 184.24 184.33 14,741.8K
13:29 184.34 184.36 184.34 184.36 17,095.8K
13:30 184.40 184.48 184.40 184.48 17,430.3K
13:31 184.49 184.52 184.45 184.52 24,295.6K
13:32 184.51 184.54 184.51 184.53 15,965.0K
13:33 184.60 184.64 184.60 184.61 24,464.8K
13:34 184.60 184.60 184.58 184.60 15,742.9K
13:35 184.60 184.60 184.55 184.55 11,135.9K
13:36 184.57 184.59 184.56 184.59 13,162.2K
13:37 184.58 184.59 184.57 184.57 11,387.4K
13:38 184.58 184.67 184.58 184.66 15,734.2K
13:39 184.67 184.73 184.67 184.73 8,839.9K
13:40 184.67 184.67 184.60 184.60 16,048.7K
13:41 184.61 184.61 184.57 184.57 9,526.3K
13:42 184.58 184.58 184.51 184.51 8,478.5K
13:43 184.47 184.50 184.44 184.45 13,150.5K
13:44 184.44 184.53 184.44 184.53 5,817.2K
13:45 184.51 184.52 184.50 184.51 10,769.5K
13:46 184.55 184.58 184.55 184.58 15,020.3K
13:47 184.59 184.61 184.58 184.58 15,669.5K
13:48 184.58 184.58 184.49 184.49 9,814.1K
13:49 184.47 184.47 184.44 184.44 11,867.8K
13:50 184.44 184.46 184.40 184.46 9,738.2K
13:51 184.48 184.54 184.48 184.54 5,485.7K
13:52 184.58 184.65 184.58 184.65 20,755.6K
13:53 184.62 184.64 184.62 184.64 3,281.6K
13:54 184.64 184.67 184.63 184.67 7,899.5K
13:55 184.70 184.71 184.70 184.70 5,160.8K
13:56 184.69 184.70 184.67 184.68 5,223.7K
13:57 184.70 184.71 184.70 184.70 6,421.9K
13:58 184.74 184.74 184.70 184.73 5,762.6K
13:59 184.72 184.72 184.69 184.69 7,025.7K
14:00 184.67 184.67 184.62 184.62 8,987.3K
14:01 184.63 184.63 184.58 184.61 7,453.1K
14:02 184.61 184.61 184.59 184.59 2,219.0K
14:03 184.60 184.60 184.58 184.60 3,511.2K
14:04 184.55 184.57 184.55 184.56 9,638.9K
14:05 184.57 184.60 184.55 184.55 4,837.5K
14:06 184.56 184.56 184.54 184.55 4,937.7K
14:07 184.56 184.56 184.49 184.49 14,152.0K
14:08 184.48 184.55 184.48 184.55 6,929.2K
14:09 184.56 184.56 184.49 184.49 3,634.8K
14:10 184.48 184.49 184.47 184.49 3,909.4K
14:11 184.47 184.49 184.47 184.47 13,581.5K
14:12 184.49 184.49 184.44 184.44 8,295.6K
14:13 184.45 184.55 184.45 184.55 17,774.3K
14:14 184.62 184.63 184.62 184.63 7,808.0K
14:15 184.68 184.76 184.68 184.76 12,345.9K
14:16 184.77 184.77 184.74 184.74 8,287.6K
14:17 184.74 184.74 184.70 184.72 5,021.6K
14:18 184.70 184.73 184.70 184.73 4,219.3K
14:19 184.76 184.79 184.76 184.77 4,729.2K
14:20 184.78 184.78 184.74 184.77 5,907.7K
14:21 184.77 184.79 184.73 184.73 3,638.4K
14:22 184.74 184.78 184.72 184.78 4,266.2K
14:23 184.78 184.82 184.78 184.82 4,883.9K
14:24 184.81 184.81 184.78 184.78 9,031.2K
14:25 184.79 184.82 184.79 184.81 6,132.9K
14:26 184.80 184.80 184.79 184.79 5,230.6K
14:27 184.80 184.82 184.80 184.82 5,117.3K
14:28 184.84 184.85 184.83 184.85 3,575.6K
14:29 184.86 184.88 184.86 184.88 4,193.2K
14:30 184.88 184.88 184.87 184.87 2,217.5K
14:31 184.85 184.85 184.78 184.78 8,880.5K
14:32 184.79 184.79 184.78 184.79 3,661.5K
14:33 184.79 184.79 184.76 184.76 5,996.0K
14:34 184.77 184.77 184.76 184.76 2,600.8K
14:35 184.73 184.74 184.73 184.74 3,035.6K
14:36 184.74 184.79 184.74 184.79 5,447.8K
14:37 184.79 184.79 184.78 184.78 10,303.5K
14:38 184.80 184.83 184.80 184.83 6,721.1K
14:39 184.83 184.89 184.83 184.88 10,497.6K
14:40 184.88 184.91 184.88 184.91 42,871.2K
14:41 184.92 184.92 184.91 184.92 2,271.2K
14:42 184.95 184.95 184.94 184.95 4,561.4K
14:43 184.95 184.97 184.95 184.97 9,934.4K
14:44 184.96 184.98 184.96 184.98 6,509.0K
14:45 184.97 184.98 184.97 184.98 5,156.4K
14:46 184.97 184.97 184.97 184.97 3,319.4K
14:47 184.90 184.91 184.90 184.90 4,994.8K
14:48 184.91 184.91 184.88 184.88 3,599.4K
14:49 184.88 184.88 184.81 184.81 8,411.3K
14:50 184.81 184.81 184.80 184.81 8,295.2K
14:51 184.80 184.85 184.80 184.85 9,723.5K
14:52 184.85 184.85 184.85 184.85 1,862.2K
14:53 184.84 184.84 184.80 184.81 2,398.9K
14:54 184.80 184.80 184.77 184.77 3,655.5K
14:55 184.77 184.78 184.76 184.78 2,898.2K
14:56 184.79 184.79 184.72 184.72 5,394.7K
14:57 184.71 184.73 184.71 184.73 4,021.7K
14:58 184.74 184.77 184.74 184.76 6,115.7K
14:59 184.78 184.80 184.78 184.80 4,547.8K
15:00 184.77 184.79 184.77 184.79 6,813.6K
15:01 184.79 184.79 184.77 184.77 8,802.0K
15:02 184.79 184.79 184.76 184.78 8,820.2K
15:03 184.78 184.78 184.77 184.78 5,817.2K
15:04 184.78 184.78 184.74 184.74 4,051.5K
15:05 184.73 184.73 184.71 184.71 6,695.1K
15:06 184.64 184.68 184.64 184.68 11,218.4K
15:07 184.64 184.65 184.62 184.62 8,707.4K
15:08 184.61 184.61 184.57 184.58 5,893.9K
15:09 184.56 184.56 184.52 184.52 5,424.7K
15:10 184.51 184.51 184.47 184.47 12,089.1K
15:11 184.46 184.46 184.44 184.45 18,976.3K
15:12 184.45 184.45 184.42 184.42 10,061.0K
15:13 184.40 184.41 184.40 184.41 13,993.8K
15:14 184.42 184.43 184.40 184.43 11,747.4K
15:15 184.44 184.53 184.44 184.53 8,808.8K
15:16 184.57 184.71 184.57 184.71 33,800.3K
15:17 184.80 184.80 184.68 184.68 34,903.5K
15:18 184.62 184.73 184.62 184.73 5,420.5K
15:19 184.73 184.79 184.71 184.71 15,869.2K
15:20 184.74 184.77 184.69 184.69 6,914.8K
15:21 184.67 184.82 184.67 184.82 7,703.1K
15:22 184.83 184.84 184.73 184.73 19,800.9K
15:23 184.80 184.81 184.80 184.81 14,127.2K
15:24 184.79 184.79 184.74 184.76 12,880.0K
15:25 184.74 184.75 184.71 184.74 26,701.3K
15:26 184.76 184.77 184.75 184.77 5,289.2K
15:27 184.80 184.86 184.80 184.86 11,408.1K
15:28 184.86 184.86 184.78 184.78 6,196.2K
15:29 184.80 184.82 184.79 184.82 10,262.5K
15:30 184.83 184.83 184.82 184.82 3,761.3K
15:31 184.88 184.88 184.87 184.87 6,988.9K
15:32 184.89 184.92 184.88 184.92 14,284.7K
15:33 184.94 184.94 184.85 184.85 17,150.1K
15:34 184.79 184.82 184.79 184.81 8,748.3K
15:35 184.81 184.81 184.64 184.64 41,465.0K
15:36 184.58 184.60 184.58 184.59 27,655.0K
15:37 184.60 184.67 184.60 184.66 6,143.9K
15:38 184.69 184.79 184.69 184.79 17,962.8K
15:39 184.80 184.83 184.78 184.78 9,011.6K
15:40 184.71 184.77 184.71 184.77 9,639.4K
15:41 184.80 184.84 184.78 184.78 25,491.1K
15:42 184.79 184.79 184.75 184.78 3,659.8K
15:43 184.78 184.81 184.78 184.81 6,425.1K
15:44 184.80 184.83 184.79 184.83 7,237.0K
15:45 184.83 184.83 184.76 184.78 9,209.5K
15:46 184.78 184.90 184.78 184.89 7,141.7K
15:47 184.90 184.93 184.90 184.93 5,087.3K
15:48 184.85 184.86 184.84 184.84 4,549.1K
15:49 184.84 184.88 184.80 184.88 19,171.5K
15:50 184.90 184.91 184.89 184.89 8,968.6K
15:51 184.90 184.90 184.88 184.89 6,464.6K
15:52 184.89 184.91 184.89 184.89 6,983.6K
15:53 184.90 184.98 184.90 184.93 14,822.1K
15:54 184.92 184.97 184.92 184.97 7,385.2K
15:55 184.93 184.93 184.93 184.93 5,946.7K
15:56 184.95 184.98 184.93 184.93 8,100.2K
15:57 184.93 184.93 184.87 184.87 4,861.2K
15:58 184.86 184.97 184.86 184.97 7,930.8K
15:59 184.95 184.95 184.89 184.89 11,627.9K
16:00 184.89 184.89 184.83 184.84 8,632.1K
16:01 184.74 184.75 184.72 184.75 16,178.7K
16:02 184.76 184.76 184.69 184.69 38,916.0K
16:03 184.69 184.69 184.66 184.66 9,083.8K
16:04 184.66 184.66 184.62 184.62 12,896.2K
16:05 184.63 184.63 184.58 184.58 11,838.5K
16:06 184.57 184.57 184.54 184.54 13,103.2K
16:07 184.48 184.48 184.40 184.40 23,209.4K
16:08 184.37 184.37 184.23 184.23 86,224.2K
16:09 184.22 184.22 184.18 184.19 85,650.6K
16:10 184.21 184.24 184.21 184.23 18,283.1K
16:11 184.24 184.28 184.24 184.28 16,782.8K
16:12 184.28 184.28 184.21 184.21 15,701.6K
16:13 184.22 184.25 184.22 184.25 10,747.9K
16:14 184.25 184.29 184.20 184.29 27,017.8K
16:15 184.33 184.34 184.31 184.33 10,918.1K
16:16 184.34 184.37 184.33 184.36 12,622.4K
16:17 184.36 184.38 184.36 184.38 5,921.2K
16:18 184.39 184.39 184.29 184.29 10,939.1K
16:19 184.25 184.25 184.11 184.11 62,527.1K
16:20 184.14 184.14 184.04 184.04 27,572.6K
16:21 184.03 184.03 183.98 184.00 57,874.9K
16:22 183.97 183.97 183.94 183.96 31,086.6K
16:23 183.95 184.01 183.95 184.01 18,649.7K
16:24 184.00 184.04 184.00 184.01 22,547.5K
16:25 183.95 184.00 183.95 184.00 25,577.8K
16:26 184.05 184.09 184.05 184.08 16,680.6K
16:27 184.09 184.09 184.03 184.05 25,261.5K
16:28 184.06 184.09 184.04 184.04 25,003.7K
16:29 184.25 184.25 184.11 184.19 26,535.5K
16:30 184.18 184.24 184.17 184.24 15,013.7K
16:31 184.30 184.44 184.30 184.44 40,047.4K
16:32 184.46 184.59 184.46 184.59 34,805.9K
16:33 184.63 184.65 184.61 184.63 24,246.5K
16:34 184.56 184.56 184.55 184.56 10,535.6K
16:35 184.54 184.54 184.45 184.45 15,350.7K
16:36 184.43 184.43 184.31 184.31 8,667.2K
16:37 184.31 184.33 184.30 184.33 9,945.1K
16:38 184.31 184.33 184.31 184.32 9,891.6K
16:39 184.31 184.47 184.31 184.47 25,018.6K
16:40 184.47 184.47 184.45 184.45 4,703.6K
16:41 184.50 184.50 184.38 184.38 15,380.1K
16:42 184.39 184.39 184.37 184.39 7,507.5K
16:43 184.39 184.42 184.35 184.42 8,180.0K
16:44 184.44 184.46 184.44 184.46 3,376.5K
16:45 184.46 184.47 184.45 184.47 4,082.6K
16:46 184.51 184.52 184.51 184.52 10,258.2K
16:47 184.56 184.57 184.54 184.54 28,329.2K
16:48 184.52 184.52 184.50 184.50 7,256.1K
16:49 184.47 184.52 184.47 184.52 6,713.0K
16:50 184.50 184.54 184.49 184.51 11,742.4K
16:51 184.51 184.51 184.42 184.42 11,424.9K
16:52 184.40 184.43 184.39 184.43 4,835.4K
16:53 184.44 184.50 184.43 184.50 9,609.7K
16:54 184.53 184.53 184.48 184.48 6,112.4K
16:55 184.48 184.48 184.45 184.45 4,884.4K
16:56 184.43 184.43 184.36 184.36 11,900.1K
16:57 184.35 184.35 184.33 184.33 17,707.4K
16:58 184.34 184.34 184.22 184.22 11,161.5K
16:59 184.26 184.30 184.26 184.27 8,232.0K
17:00 184.21 184.22 184.21 184.22 17,000.4K
17:01 184.20 184.20 184.13 184.13 16,107.6K
17:02 184.13 184.13 184.08 184.10 36,733.6K
17:03 184.14 184.22 184.14 184.18 16,263.9K
17:04 184.19 184.19 184.15 184.15 9,962.5K
17:05 184.14 184.15 184.14 184.15 10,451.3K
17:06 184.14 184.18 184.14 184.17 12,229.7K
17:07 184.17 184.19 184.17 184.19 10,442.9K
17:08 184.17 184.17 183.99 183.99 28,258.5K
17:09 184.02 184.02 183.90 183.90 59,602.3K
17:10 183.68 183.73 183.68 183.72 107,316.4K
17:11 183.73 183.78 183.69 183.69 42,273.9K
17:12 183.59 183.62 183.59 183.60 29,538.1K
17:13 183.58 183.63 183.56 183.63 23,714.3K
17:14 183.59 183.59 183.54 183.54 14,702.6K
17:15 183.57 183.57 183.52 183.52 21,349.0K
17:16 183.49 183.49 183.42 183.45 29,009.1K
17:17 183.39 183.39 183.35 183.35 24,860.0K
17:18 183.31 183.31 183.26 183.26 40,715.0K
17:19 183.24 183.26 183.18 183.18 35,305.5K
17:20 183.10 183.14 183.09 183.10 63,119.0K
17:21 183.07 183.11 183.05 183.05 44,082.3K
17:22 183.05 183.05 182.96 182.96 57,619.7K
17:23 182.95 183.14 182.95 183.14 38,914.0K
17:24 183.18 183.18 182.40 182.44 32,006.3K
17:25 182.42 182.42 182.39 182.42 21,907.9K
17:26 182.46 182.60 182.46 182.60 30,267.6K
17:27 182.56 182.63 182.48 182.48 30,158.7K
17:28 182.42 182.42 182.38 182.40 15,274.0K
17:29 182.39 182.48 182.39 182.48 12,888.8K
17:30 182.49 182.49 182.41 182.41 27,637.7K
17:31 182.38 182.39 182.38 182.38 12,237.6K
17:32 182.38 182.43 182.38 182.43 15,309.2K
17:33 182.46 182.48 182.43 182.48 13,345.5K
17:34 182.52 182.55 182.52 182.55 20,027.7K
17:35 182.53 182.53 182.35 182.35 18,475.4K
17:36 182.33 182.33 182.30 182.30 9,749.8K
17:37 182.31 182.34 182.30 182.30 7,190.0K
17:38 182.31 182.32 182.28 182.29 12,373.8K
17:39 182.29 182.31 182.29 182.30 10,854.4K
17:40 182.29 182.31 182.28 182.31 7,197.1K
17:41 182.31 182.31 182.31 182.31 9,071.5K
17:42 182.24 182.24 182.11 182.11 44,191.6K
17:43 182.08 182.08 181.98 181.98 58,712.4K
17:44 181.96 181.96 181.86 181.86 28,749.5K
17:45 181.86 181.86 181.72 181.72 76,709.9K
17:46 181.73 181.92 181.73 181.92 71,410.4K
17:47 181.92 181.99 181.92 181.94 46,234.3K
17:48 181.97 182.17 181.97 182.17 67,482.4K
17:49 182.16 182.48 182.16 182.48 76,955.4K
17:50 182.75 182.91 182.75 182.82 98,940.2K
17:51 183.03 183.03 182.93 182.94 88,740.0K
17:52 182.96 183.05 182.92 182.92 27,380.5K
17:53 183.00 183.08 182.96 183.08 29,749.0K
17:54 182.94 183.08 182.94 183.08 51,527.4K
17:55 183.10 183.20 183.05 183.05 43,539.2K
17:56 183.08 183.21 183.08 183.21 27,989.0K
17:57 183.15 183.15 183.00 183.00 50,647.6K
17:58 183.00 183.17 183.00 183.17 32,051.2K
17:59 183.21 183.22 183.19 183.22 16,767.3K
18:00 183.21 183.33 183.21 183.33 41,698.6K
18:01 183.27 183.27 183.11 183.11 36,429.1K
18:02 183.09 183.10 183.07 183.07 18,618.3K
18:03 183.08 183.08 183.03 183.07 27,721.6K
18:04 183.02 183.16 183.02 183.16 7,765.2K
18:05 183.21 183.24 183.21 183.24 10,404.7K
18:06 183.26 183.30 183.26 183.26 8,006.0K
18:07 183.23 183.24 183.18 183.19 13,955.1K
18:08 183.18 183.30 183.18 183.27 64,259.9K
18:09 183.29 183.58 183.29 183.58 48,576.6K
18:10 183.59 183.72 183.59 183.72 70,912.6K
18:11 183.76 183.78 183.75 183.75 63,054.6K
18:12 183.76 183.79 183.76 183.79 30,613.0K
18:13 183.88 183.92 183.81 183.81 46,242.8K
18:14 183.64 183.80 183.64 183.80 63,472.0K
18:15 183.83 183.95 183.83 183.95 29,536.9K
18:16 184.04 184.14 184.03 184.14 52,346.8K
18:17 184.17 184.24 184.06 184.06 41,908.3K
18:18 184.12 184.26 184.12 184.22 52,511.8K
18:19 184.17 184.30 184.17 184.30 44,857.9K
18:20 184.21 184.23 184.13 184.14 41,194.9K
18:21 184.13 184.19 184.07 184.07 21,725.9K
18:22 184.07 184.07 183.99 184.02 25,729.5K
18:23 184.04 184.04 183.99 184.01 15,819.0K
18:24 184.02 184.02 183.88 183.88 57,358.2K
18:25 183.79 183.87 183.79 183.87 29,772.5K
18:26 183.95 184.05 183.95 184.05 36,225.7K
18:27 184.13 184.15 184.07 184.09 26,824.3K
18:28 184.10 184.11 184.10 184.10 26,374.1K
18:29 184.00 184.01 183.98 183.99 17,955.2K
18:30 183.95 183.99 183.95 183.95 14,171.2K
18:31 183.94 183.94 183.89 183.89 20,844.2K
18:32 183.88 183.88 183.85 183.88 10,799.5K
18:33 183.86 183.86 183.81 183.81 13,489.3K
18:34 183.79 183.79 183.75 183.79 17,351.3K
18:35 183.79 183.97 183.79 183.97 14,063.3K
18:36 183.99 184.03 183.99 184.03 7,898.1K
18:37 184.07 184.07 184.01 184.01 13,912.2K
18:38 184.05 184.05 183.94 183.94 8,272.2K
18:39 184.03 184.06 184.02 184.06 11,930.2K
18:40 184.07 184.07 184.07 184.07 1,033.9K
18:51 183.97 183.97 183.97 183.97 63,170.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据