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
09:50 171.13 171.23 171.13 171.23 4,252.8K
09:51 171.25 171.33 171.25 171.32 3,431.5K
09:52 171.38 171.38 171.35 171.37 3,250.4K
09:53 171.54 171.54 171.46 171.46 4,006.1K
09:54 171.44 171.44 171.36 171.36 7,411.1K
09:55 171.34 171.45 171.34 171.45 2,488.1K
09:56 171.48 171.52 171.46 171.52 4,976.0K
09:57 171.56 171.61 171.56 171.61 5,394.2K
09:58 171.59 171.70 171.59 171.70 4,306.2K
09:59 171.77 171.77 171.63 171.63 10,800.4K
10:00 171.64 171.64 171.27 171.27 63,651.2K
10:01 171.29 171.29 171.24 171.28 31,082.0K
10:02 171.31 171.31 171.11 171.11 23,940.7K
10:03 171.03 171.21 171.01 171.21 20,378.9K
10:04 171.23 171.30 171.10 171.30 23,726.2K
10:05 171.20 171.40 171.20 171.40 19,493.8K
10:06 171.40 171.40 171.26 171.26 14,435.4K
10:07 171.22 171.27 171.21 171.27 14,485.2K
10:08 171.22 171.22 171.00 171.00 31,168.6K
10:09 170.96 171.05 170.96 171.05 11,968.9K
10:10 170.96 170.96 170.85 170.94 28,717.1K
10:11 171.10 171.10 170.91 170.91 19,585.8K
10:12 170.88 170.88 170.82 170.86 19,419.4K
10:13 170.85 170.85 170.76 170.78 18,154.5K
10:14 170.76 170.76 170.64 170.72 20,296.2K
10:15 170.60 170.62 170.56 170.56 31,523.1K
10:16 170.60 170.66 170.56 170.66 22,155.1K
10:17 170.66 170.66 170.50 170.50 13,615.4K
10:18 170.51 170.56 170.51 170.55 16,348.2K
10:19 170.52 170.52 170.48 170.50 38,716.0K
10:20 170.42 170.42 170.24 170.24 41,595.2K
10:21 170.39 170.39 170.26 170.26 29,579.4K
10:22 170.24 170.25 170.20 170.20 11,092.7K
10:23 170.18 170.21 170.15 170.15 17,183.5K
10:24 170.13 170.13 169.97 170.00 24,858.9K
10:25 170.02 170.10 169.96 170.10 24,340.1K
10:26 170.16 170.16 170.13 170.14 30,559.7K
10:27 170.18 170.18 170.12 170.13 7,470.4K
10:28 170.12 170.21 170.10 170.21 11,489.0K
10:29 170.13 170.15 170.12 170.15 12,430.1K
10:30 170.13 170.17 170.10 170.17 12,458.9K
10:31 170.13 170.13 170.00 170.03 13,273.5K
10:32 170.00 170.03 169.93 170.03 11,781.1K
10:33 170.06 170.21 170.06 170.21 34,776.9K
10:34 170.21 170.32 170.20 170.32 41,859.3K
10:35 170.34 170.36 170.33 170.34 10,040.1K
10:36 170.32 170.32 170.20 170.24 12,827.8K
10:37 170.22 170.22 170.14 170.14 6,230.5K
10:38 170.14 170.14 170.08 170.08 4,623.7K
10:39 169.99 169.99 169.97 169.99 23,577.0K
10:40 169.99 170.00 169.98 169.99 6,004.0K
10:41 170.01 170.07 170.01 170.07 7,524.4K
10:42 170.03 170.10 170.03 170.10 7,794.0K
10:43 170.14 170.25 170.14 170.20 25,393.4K
10:44 170.22 170.29 170.22 170.28 9,505.7K
10:45 170.37 170.42 170.37 170.40 12,124.8K
10:46 170.37 170.45 170.37 170.45 9,004.9K
10:47 170.46 170.46 170.33 170.34 8,831.3K
10:48 170.32 170.32 170.25 170.25 7,788.0K
10:49 170.22 170.24 170.22 170.24 5,972.2K
10:50 170.24 170.32 170.24 170.32 11,019.9K
10:51 170.34 170.38 170.34 170.38 8,768.4K
10:52 170.32 170.40 170.32 170.40 8,709.6K
10:53 170.41 170.41 170.38 170.38 7,759.9K
10:54 170.40 170.53 170.40 170.51 16,991.3K
10:55 170.51 170.51 170.45 170.45 10,655.0K
10:56 170.46 170.47 170.39 170.39 8,252.3K
10:57 170.40 170.42 170.40 170.42 5,446.5K
10:58 170.42 170.45 170.33 170.33 7,396.1K
10:59 170.33 170.33 170.26 170.27 6,922.6K
11:00 170.27 170.39 170.27 170.39 16,741.5K
11:01 170.38 170.59 170.38 170.59 23,727.7K
11:02 170.61 170.78 170.61 170.78 11,810.3K
11:03 170.82 170.96 170.82 170.82 37,502.0K
11:04 170.76 170.84 170.76 170.82 11,599.6K
11:05 170.82 170.82 170.76 170.76 16,088.5K
11:06 170.76 171.08 170.76 171.06 17,002.9K
11:07 171.01 171.16 171.01 171.10 20,571.5K
11:08 171.05 171.17 171.01 171.17 14,873.7K
11:09 171.17 171.17 171.04 171.08 25,455.5K
11:10 171.00 171.15 171.00 171.15 14,857.6K
11:11 171.10 171.10 170.97 170.99 16,377.8K
11:12 170.95 170.95 170.82 170.82 21,632.0K
11:13 170.80 170.82 170.76 170.76 15,272.9K
11:14 170.79 170.85 170.79 170.81 11,105.8K
11:15 170.78 170.91 170.78 170.85 9,449.5K
11:16 170.85 170.85 170.78 170.78 4,757.7K
11:17 170.78 170.78 170.75 170.75 6,321.4K
11:18 170.73 170.92 170.73 170.92 16,916.3K
11:19 170.96 171.07 170.95 171.07 10,233.9K
11:20 171.04 171.04 170.94 170.94 4,760.0K
11:21 170.84 170.84 170.71 170.71 20,604.0K
11:22 170.67 170.75 170.67 170.75 5,801.2K
11:23 170.73 170.74 170.70 170.70 12,204.2K
11:24 170.67 170.67 170.64 170.64 6,923.0K
11:25 170.63 170.75 170.61 170.75 11,752.4K
11:26 170.73 170.85 170.66 170.85 13,507.3K
11:27 170.84 170.84 170.78 170.81 14,533.7K
11:28 170.80 170.80 170.68 170.68 7,530.0K
11:29 170.65 170.66 170.65 170.66 9,372.1K
11:30 170.69 170.76 170.69 170.76 10,502.7K
11:31 170.82 170.93 170.82 170.93 9,578.8K
11:32 170.94 170.96 170.85 170.85 11,152.5K
11:33 170.88 170.88 170.75 170.75 10,840.4K
11:34 170.71 170.71 170.61 170.61 8,099.7K
11:35 170.62 170.62 170.53 170.53 8,312.4K
11:36 170.52 170.63 170.50 170.56 10,308.3K
11:37 170.54 170.55 170.51 170.55 3,771.8K
11:38 170.69 170.72 170.62 170.62 16,997.5K
11:39 170.59 170.59 170.57 170.59 2,761.6K
11:40 170.59 170.65 170.58 170.65 4,028.0K
11:41 170.66 170.73 170.66 170.66 4,924.3K
11:42 170.73 170.87 170.73 170.87 10,703.8K
11:43 170.88 170.98 170.88 170.95 18,496.0K
11:44 170.96 170.96 170.92 170.92 6,933.2K
11:45 170.90 170.99 170.90 170.99 10,229.8K
11:46 171.00 171.19 171.00 171.19 18,374.0K
11:47 171.21 171.21 171.12 171.13 9,822.9K
11:48 171.13 171.13 171.07 171.07 6,212.6K
11:49 171.06 171.10 171.03 171.09 9,254.1K
11:50 171.15 171.15 171.08 171.08 9,806.2K
11:51 171.00 171.09 171.00 171.07 8,501.2K
11:52 171.08 171.10 171.08 171.08 9,595.7K
11:53 171.09 171.12 171.05 171.11 8,057.5K
11:54 171.17 171.24 171.17 171.24 9,749.5K
11:55 171.18 171.21 171.18 171.18 4,042.6K
11:56 171.16 171.16 171.06 171.06 7,470.5K
11:57 171.05 171.10 171.05 171.08 10,535.0K
11:58 171.11 171.11 171.08 171.10 8,184.1K
11:59 171.09 171.26 171.09 171.25 8,930.5K
12:00 171.26 171.42 171.26 171.30 15,387.0K
12:01 171.22 171.22 171.08 171.08 16,579.9K
12:02 171.04 171.05 171.02 171.05 5,951.2K
12:03 171.03 171.03 170.95 170.95 10,434.6K
12:04 170.95 170.98 170.95 170.98 7,083.4K
12:05 171.00 171.00 170.93 170.93 5,892.6K
12:06 170.93 170.93 170.86 170.86 10,365.5K
12:07 170.83 170.87 170.81 170.87 14,939.0K
12:08 170.85 170.85 170.79 170.81 11,574.8K
12:09 170.80 170.80 170.67 170.67 23,429.0K
12:10 170.68 170.68 170.59 170.59 21,272.3K
12:11 170.57 170.57 170.47 170.47 41,425.6K
12:12 170.46 170.47 170.46 170.47 13,542.3K
12:13 170.50 170.51 170.50 170.51 9,831.1K
12:14 170.54 170.54 170.52 170.52 7,668.4K
12:15 170.57 170.60 170.57 170.60 8,030.7K
12:16 170.60 170.60 170.55 170.55 11,351.9K
12:17 170.54 170.54 170.50 170.50 6,784.0K
12:18 170.49 170.49 170.46 170.48 6,626.6K
12:19 170.44 170.45 170.39 170.39 21,929.0K
12:20 170.38 170.38 170.36 170.36 13,057.7K
12:21 170.41 170.42 170.40 170.42 30,359.9K
12:22 170.46 170.63 170.46 170.63 32,517.1K
12:23 170.81 170.81 170.71 170.71 19,641.8K
12:24 170.68 170.68 170.64 170.65 12,385.3K
12:25 170.66 170.68 170.66 170.68 19,268.9K
12:26 170.65 170.65 170.61 170.61 7,900.4K
12:27 170.60 170.60 170.51 170.51 13,205.0K
12:28 170.53 170.60 170.53 170.58 22,329.1K
12:29 170.58 170.58 170.52 170.52 22,990.6K
12:30 170.47 170.47 170.29 170.29 35,091.1K
12:31 170.30 170.30 170.25 170.26 20,909.9K
12:32 170.26 170.31 170.26 170.28 15,991.4K
12:33 170.29 170.37 170.29 170.37 16,227.4K
12:34 170.42 170.44 170.41 170.44 17,360.9K
12:35 170.39 170.39 170.35 170.35 8,743.8K
12:36 170.36 170.38 170.35 170.35 8,420.3K
12:37 170.38 170.52 170.38 170.52 14,688.0K
12:38 170.45 170.54 170.45 170.52 13,356.0K
12:39 170.50 170.53 170.50 170.51 23,209.6K
12:40 170.47 170.47 170.33 170.34 14,496.7K
12:41 170.35 170.45 170.34 170.45 11,347.8K
12:42 170.43 170.49 170.43 170.49 16,369.5K
12:43 170.51 170.51 170.44 170.47 7,828.4K
12:44 170.54 170.55 170.54 170.54 14,452.5K
12:45 170.59 170.66 170.59 170.65 22,647.7K
12:46 170.77 170.82 170.75 170.80 36,721.9K
12:47 170.80 171.30 170.80 171.30 64,578.2K
12:48 171.26 171.26 171.16 171.25 42,868.5K
12:49 171.21 171.22 171.19 171.21 27,446.5K
12:50 171.23 171.33 171.23 171.31 34,213.5K
12:51 171.24 171.24 171.17 171.17 27,549.4K
12:52 171.25 171.25 171.22 171.25 30,827.1K
12:53 171.32 171.33 171.27 171.30 24,826.9K
12:54 171.27 171.27 171.20 171.20 28,101.8K
12:55 171.23 171.25 171.21 171.21 12,660.1K
12:56 171.18 171.24 171.17 171.24 13,754.0K
12:57 171.26 171.35 171.26 171.35 16,489.1K
12:58 171.43 171.45 171.43 171.43 28,085.5K
12:59 171.41 171.51 171.41 171.47 11,080.7K
13:00 171.43 171.50 171.43 171.48 14,170.4K
13:01 171.47 171.49 171.37 171.37 21,465.1K
13:02 171.56 171.60 171.56 171.60 33,290.7K
13:03 171.59 171.65 171.59 171.61 40,754.8K
13:04 171.51 171.51 171.41 171.41 10,824.2K
13:05 171.35 171.37 171.30 171.30 19,069.7K
13:06 171.32 171.43 171.32 171.43 19,559.9K
13:07 171.42 171.42 171.32 171.32 14,999.7K
13:08 171.27 171.27 171.19 171.19 16,058.5K
13:09 171.15 171.15 171.11 171.11 15,321.1K
13:10 171.06 171.20 171.05 171.20 19,445.6K
13:11 171.32 171.35 171.29 171.29 16,743.1K
13:12 171.26 171.26 171.16 171.16 11,686.0K
13:13 171.18 171.26 171.18 171.18 9,245.8K
13:14 171.10 171.10 170.96 170.96 22,269.4K
13:15 170.91 171.00 170.91 170.98 14,945.4K
13:16 170.96 171.00 170.96 170.96 9,601.7K
13:17 170.97 171.40 170.97 171.40 21,347.2K
13:18 171.35 171.40 171.28 171.28 33,843.0K
13:19 171.26 171.31 171.26 171.26 6,056.6K
13:20 171.23 171.23 171.10 171.10 11,403.2K
13:21 171.15 171.29 171.15 171.29 9,522.4K
13:22 171.24 171.39 171.24 171.35 30,354.9K
13:23 171.30 171.50 171.30 171.50 21,663.0K
13:24 171.52 171.57 171.52 171.57 15,442.1K
13:25 171.56 171.56 171.45 171.45 18,318.1K
13:26 171.39 171.48 171.39 171.44 8,721.6K
13:27 171.45 171.45 171.39 171.39 14,455.9K
13:28 171.36 171.36 171.29 171.29 8,008.3K
13:29 171.27 171.27 171.21 171.23 14,448.8K
13:30 171.20 171.20 171.13 171.13 11,264.0K
13:31 171.12 171.17 171.12 171.12 15,617.2K
13:32 171.11 171.16 171.08 171.08 8,015.5K
13:33 171.04 171.04 170.96 170.96 12,476.2K
13:34 171.19 171.19 171.07 171.07 20,425.6K
13:35 171.14 171.14 171.10 171.12 6,491.1K
13:36 171.06 171.13 171.06 171.10 6,983.6K
13:37 171.09 171.09 171.05 171.05 4,792.0K
13:38 171.10 171.15 171.10 171.15 17,646.6K
13:39 171.09 171.09 171.02 171.02 6,007.9K
13:40 171.02 171.02 170.91 170.91 37,453.2K
13:41 170.80 170.85 170.78 170.78 21,666.8K
13:42 170.76 170.76 170.63 170.63 15,950.5K
13:43 170.64 170.64 170.56 170.56 21,134.8K
13:44 170.62 170.72 170.62 170.68 25,835.8K
13:45 170.72 170.72 170.58 170.62 17,833.6K
13:46 170.62 170.64 170.57 170.57 7,921.5K
13:47 170.55 170.55 170.51 170.51 9,305.4K
13:48 170.62 170.62 170.45 170.45 11,535.6K
13:49 170.45 170.48 170.42 170.42 17,439.2K
13:50 170.41 170.42 170.37 170.37 14,366.6K
13:51 170.38 170.52 170.38 170.50 10,390.5K
13:52 170.63 170.63 170.47 170.47 9,098.7K
13:53 170.51 170.63 170.51 170.63 10,007.3K
13:54 170.64 170.64 170.50 170.50 10,347.5K
13:55 170.49 170.49 170.49 170.49 7,431.6K
13:56 170.53 170.53 170.46 170.46 6,219.2K
13:57 170.48 170.51 170.46 170.51 8,034.1K
13:58 170.56 170.57 170.51 170.57 4,335.0K
13:59 170.52 170.53 170.49 170.53 4,796.3K
14:00 170.54 170.54 170.51 170.51 12,803.1K
14:01 170.48 170.48 170.44 170.46 6,848.6K
14:02 170.42 170.42 170.36 170.36 6,377.7K
14:03 170.34 170.36 170.34 170.34 9,543.3K
14:04 170.34 170.34 170.26 170.26 6,876.7K
14:05 170.24 170.42 170.24 170.38 13,580.5K
14:06 170.43 170.43 170.36 170.37 12,292.3K
14:07 170.30 170.32 170.26 170.26 21,046.0K
14:08 170.27 170.27 170.16 170.16 11,284.3K
14:09 170.15 170.15 170.04 170.04 15,092.0K
14:10 170.06 170.09 170.06 170.09 16,435.1K
14:11 170.11 170.11 170.06 170.08 15,141.9K
14:12 170.08 170.12 170.08 170.10 7,604.6K
14:13 170.11 170.18 170.09 170.11 9,761.6K
14:14 170.09 170.20 170.09 170.19 8,207.3K
14:15 170.14 170.14 170.12 170.13 12,259.1K
14:16 170.13 170.13 170.11 170.11 9,938.2K
14:17 170.06 170.06 170.01 170.01 12,004.2K
14:18 170.02 170.03 169.96 169.96 12,507.2K
14:19 169.94 169.94 169.84 169.84 22,032.7K
14:20 169.90 169.90 169.79 169.79 11,427.1K
14:21 169.80 169.82 169.77 169.82 11,713.1K
14:22 169.82 169.88 169.82 169.88 8,000.4K
14:23 169.85 169.85 169.22 169.22 132,564.5K
14:24 169.21 169.26 169.11 169.19 49,190.9K
14:25 169.35 169.35 169.11 169.11 34,886.8K
14:26 169.13 169.20 169.08 169.20 38,737.6K
14:27 169.27 169.27 169.14 169.14 24,197.8K
14:28 169.19 169.21 169.18 169.21 22,933.4K
14:29 169.16 169.41 169.16 169.36 30,120.2K
14:30 169.29 169.31 169.25 169.28 61,201.1K
14:31 169.26 169.26 169.12 169.14 23,318.7K
14:32 169.12 169.12 168.85 168.85 49,612.2K
14:33 168.74 168.74 168.61 168.69 94,052.4K
14:34 168.76 168.90 168.76 168.82 21,163.1K
14:35 168.88 168.88 168.82 168.85 19,598.7K
14:36 168.85 169.07 168.76 168.76 127,145.9K
14:37 168.76 168.76 168.57 168.57 21,460.4K
14:38 168.58 168.67 168.56 168.67 32,237.2K
14:39 168.57 168.63 168.55 168.55 16,778.0K
14:40 168.53 168.59 168.50 168.56 23,971.3K
14:41 168.53 168.93 168.53 168.86 45,320.3K
14:42 168.84 168.88 168.83 168.83 7,536.5K
14:43 168.78 168.78 168.69 168.69 27,970.0K
14:44 168.63 168.70 168.58 168.58 27,273.8K
14:45 168.58 168.67 168.58 168.67 21,156.0K
14:46 168.66 168.86 168.66 168.80 18,961.3K
14:47 168.76 168.76 168.65 168.67 19,121.9K
14:48 168.64 168.64 168.59 168.59 19,028.1K
14:49 168.56 168.58 168.53 168.53 21,973.1K
14:50 168.49 168.49 168.38 168.38 24,765.6K
14:51 168.33 168.33 168.16 168.16 47,626.6K
14:52 168.13 168.39 168.13 168.39 32,046.0K
14:53 168.36 168.77 168.30 168.67 51,045.9K
14:54 168.63 168.63 168.39 168.39 28,319.7K
14:55 168.36 168.37 168.31 168.34 31,478.1K
14:56 168.46 168.81 168.46 168.81 37,469.8K
14:57 168.86 168.86 168.76 168.76 32,425.8K
14:58 168.83 168.83 168.64 168.67 20,953.4K
14:59 168.58 168.58 168.49 168.49 26,673.2K
15:00 168.50 168.50 168.30 168.30 27,571.7K
15:01 168.26 168.26 168.00 168.00 33,242.5K
15:02 168.04 168.04 167.93 167.93 42,495.3K
15:03 167.96 167.97 167.93 167.95 36,150.2K
15:04 167.93 167.98 167.86 167.86 23,476.6K
15:05 167.82 167.82 167.69 167.69 31,408.6K
15:06 167.69 167.81 167.69 167.81 28,293.9K
15:07 167.82 167.98 167.82 167.98 38,301.0K
15:08 167.93 167.93 167.86 167.89 48,195.5K
15:09 167.82 167.82 167.69 167.70 32,078.6K
15:10 167.70 167.94 167.70 167.94 39,029.9K
15:11 167.92 167.92 167.89 167.92 31,435.6K
15:12 167.93 167.96 167.90 167.90 22,059.4K
15:13 167.90 168.00 167.79 167.79 71,849.9K
15:14 167.76 167.76 167.68 167.68 68,657.6K
15:15 167.63 167.71 167.63 167.70 72,334.7K
15:16 167.77 167.78 167.63 167.63 87,772.7K
15:17 167.64 167.64 167.60 167.60 26,682.4K
15:18 167.59 167.59 167.47 167.47 49,691.9K
15:19 167.54 167.54 167.48 167.50 35,978.2K
15:20 167.52 167.58 167.52 167.54 35,608.8K
15:21 167.59 167.59 167.45 167.45 43,597.1K
15:22 167.46 167.46 167.45 167.46 30,913.3K
15:23 167.49 167.49 167.45 167.47 65,603.5K
15:24 167.43 167.52 167.43 167.52 40,356.3K
15:25 167.56 167.56 167.51 167.54 30,353.5K
15:26 167.59 167.59 167.54 167.54 44,360.4K
15:27 167.53 167.64 167.53 167.64 52,758.9K
15:28 167.61 167.61 167.60 167.60 31,087.2K
15:29 167.57 167.64 167.57 167.64 36,010.1K
15:30 167.58 167.58 167.48 167.48 73,572.3K
15:31 167.51 167.51 167.44 167.44 15,818.4K
15:32 167.42 167.42 167.32 167.32 39,441.6K
15:33 167.25 167.35 167.25 167.35 60,942.1K
15:34 167.50 167.59 167.50 167.59 48,919.3K
15:35 167.59 167.73 167.59 167.72 50,191.3K
15:36 167.77 167.86 167.77 167.85 37,678.0K
15:37 167.92 168.22 167.92 168.22 49,728.7K
15:38 168.26 168.26 168.20 168.24 47,801.8K
15:39 168.24 168.24 168.21 168.23 40,306.8K
15:40 168.32 168.32 168.01 168.01 53,364.7K
15:41 167.92 168.04 167.92 168.04 33,468.8K
15:42 167.98 167.98 167.90 167.90 16,460.4K
15:43 167.85 167.92 167.82 167.82 12,780.4K
15:44 167.81 167.81 167.71 167.74 22,725.3K
15:45 167.72 167.72 167.63 167.63 21,816.2K
15:46 167.65 167.67 167.65 167.65 13,281.5K
15:47 167.64 167.88 167.64 167.88 23,554.2K
15:48 167.82 167.82 167.67 167.72 14,067.1K
15:49 167.71 167.76 167.71 167.71 12,447.9K
15:50 167.71 167.72 167.62 167.62 17,710.4K
15:51 167.60 167.60 167.54 167.54 19,138.0K
15:52 167.55 167.55 167.50 167.50 14,784.5K
15:53 167.46 167.47 167.44 167.47 18,318.3K
15:54 167.47 167.47 167.38 167.38 37,352.3K
15:55 167.40 167.40 167.32 167.32 29,409.5K
15:56 167.25 167.34 167.25 167.34 15,873.2K
15:57 167.42 167.44 167.41 167.41 17,777.3K
15:58 167.44 167.50 167.44 167.50 17,427.4K
15:59 167.41 167.41 167.31 167.31 15,229.8K
16:00 167.31 167.31 167.20 167.20 24,309.0K
16:01 167.15 167.15 167.05 167.05 63,501.2K
16:02 167.10 167.13 167.08 167.08 31,702.5K
16:03 167.07 167.09 166.98 166.98 21,933.8K
16:04 166.98 167.02 166.98 167.00 22,978.4K
16:05 166.89 166.95 166.86 166.95 31,413.8K
16:06 166.99 167.11 166.99 167.11 50,994.4K
16:07 167.15 167.26 167.15 167.19 16,052.2K
16:08 167.13 167.24 167.13 167.24 18,045.6K
16:09 167.25 167.25 167.20 167.21 20,147.1K
16:10 167.16 167.16 166.96 166.96 47,826.5K
16:11 166.90 166.95 166.89 166.93 35,326.9K
16:12 166.87 166.87 166.73 166.73 37,862.5K
16:13 166.79 166.79 166.70 166.70 44,707.2K
16:14 166.70 166.70 166.64 166.64 47,176.2K
16:15 166.65 166.81 166.65 166.76 28,623.0K
16:16 166.66 166.66 166.44 166.44 75,229.6K
16:17 166.45 166.49 166.40 166.40 72,439.7K
16:18 166.24 166.27 166.24 166.27 70,567.5K
16:19 166.28 166.33 166.28 166.32 32,274.2K
16:20 166.28 166.28 166.10 166.10 56,120.2K
16:21 166.14 166.23 166.14 166.22 32,084.1K
16:22 166.20 166.20 166.09 166.09 28,406.3K
16:23 166.06 166.06 165.86 165.93 77,095.1K
16:24 165.96 165.96 165.86 165.86 47,995.6K
16:25 165.91 165.91 165.69 165.69 67,755.8K
16:26 165.73 165.81 165.73 165.81 34,328.6K
16:27 165.86 166.02 165.86 166.02 40,653.6K
16:28 166.08 166.13 166.07 166.07 34,919.0K
16:29 166.00 166.18 166.00 166.18 25,138.3K
16:30 166.22 166.22 166.08 166.08 34,148.1K
16:31 166.09 166.09 165.99 166.00 34,886.0K
16:32 166.03 166.12 165.99 166.12 23,270.9K
16:33 166.33 166.33 166.18 166.29 42,341.0K
16:34 166.28 166.50 166.28 166.50 32,342.1K
16:35 166.40 166.52 166.40 166.52 26,062.6K
16:36 166.64 166.64 166.52 166.52 30,520.9K
16:37 166.50 166.50 166.39 166.39 21,071.6K
16:38 166.31 166.31 166.25 166.25 35,568.2K
16:39 166.19 166.24 166.19 166.24 23,083.2K
16:40 166.22 166.22 166.12 166.12 28,021.5K
16:41 166.06 166.29 166.06 166.29 34,959.0K
16:42 166.21 166.21 166.18 166.18 17,919.5K
16:43 166.17 166.28 166.17 166.28 14,158.2K
16:44 166.21 166.30 166.20 166.30 25,903.3K
16:45 166.20 166.20 166.10 166.10 43,458.2K
16:46 166.13 166.21 166.13 166.15 20,524.2K
16:47 166.09 166.13 166.06 166.06 9,987.7K
16:48 166.02 166.02 165.81 165.81 41,567.2K
16:49 165.77 165.90 165.77 165.84 28,275.3K
16:50 165.86 165.88 165.75 165.75 33,606.4K
16:51 165.76 165.76 165.73 165.73 32,515.6K
16:52 165.85 165.94 165.85 165.94 52,630.2K
16:53 165.91 165.91 165.81 165.86 28,259.6K
16:54 165.90 165.90 165.81 165.89 18,019.4K
16:55 165.84 166.01 165.84 166.01 13,949.6K
16:56 166.12 166.21 166.12 166.16 33,388.4K
16:57 166.16 166.16 165.98 166.00 22,034.8K
16:58 165.94 165.94 165.83 165.83 15,273.8K
16:59 165.82 166.11 165.82 166.11 19,248.1K
17:00 166.09 166.09 166.02 166.03 24,989.6K
17:01 166.11 166.17 166.04 166.04 23,160.2K
17:02 166.02 166.02 165.97 165.98 20,115.6K
17:03 165.94 165.94 165.85 165.91 19,305.9K
17:04 165.95 165.97 165.85 165.87 20,268.7K
17:05 165.88 165.88 165.84 165.87 23,215.1K
17:06 165.85 165.85 165.76 165.76 46,156.2K
17:07 165.76 165.76 165.62 165.62 40,403.5K
17:08 165.51 165.51 165.47 165.47 78,070.4K
17:09 165.40 165.40 165.29 165.29 63,923.0K
17:10 165.22 165.22 164.97 164.97 81,431.1K
17:11 165.00 165.00 164.89 164.92 84,346.8K
17:12 164.99 165.25 164.99 165.25 45,785.7K
17:13 165.27 165.27 165.13 165.26 37,053.5K
17:14 165.29 165.29 165.11 165.14 69,231.3K
17:15 165.11 165.42 165.11 165.42 62,484.9K
17:16 165.45 165.45 165.40 165.42 30,899.8K
17:17 165.49 165.49 165.39 165.39 23,515.5K
17:18 165.43 165.43 165.37 165.43 35,357.3K
17:19 165.40 165.40 165.30 165.30 17,731.0K
17:20 165.31 165.31 165.25 165.25 16,677.1K
17:21 165.35 165.35 165.24 165.24 26,070.7K
17:22 165.24 165.25 165.04 165.04 24,717.2K
17:23 164.91 164.98 164.88 164.88 48,522.2K
17:24 164.80 164.94 164.80 164.94 45,102.4K
17:25 164.95 164.95 164.77 164.89 20,366.0K
17:26 164.80 164.80 164.62 164.64 58,767.4K
17:27 164.65 164.91 164.63 164.91 44,063.2K
17:28 164.84 164.96 164.84 164.96 31,066.6K
17:29 164.99 164.99 164.92 164.97 33,885.0K
17:30 165.02 165.02 164.89 164.89 65,439.8K
17:31 164.92 165.25 164.92 165.25 46,564.2K
17:32 165.24 165.33 165.22 165.33 54,422.9K
17:33 165.43 165.52 165.25 165.52 43,253.8K
17:34 165.52 165.70 165.52 165.70 35,737.8K
17:35 165.68 165.89 165.68 165.85 71,197.9K
17:36 165.87 166.05 165.87 166.01 32,723.8K
17:37 166.04 166.04 165.87 165.87 32,522.7K
17:38 165.84 165.99 165.84 165.99 18,616.1K
17:39 166.00 166.13 165.99 165.99 34,847.2K
17:40 166.04 166.09 166.00 166.00 47,129.6K
17:41 165.89 165.89 165.77 165.77 38,802.3K
17:42 165.71 165.71 165.60 165.60 32,475.0K
17:43 165.54 165.54 165.46 165.46 22,767.1K
17:44 165.27 165.38 165.27 165.37 38,173.3K
17:45 165.36 165.43 165.36 165.36 21,682.9K
17:46 165.29 165.34 165.20 165.20 13,790.3K
17:47 165.21 165.21 165.12 165.12 89,145.8K
17:48 165.12 165.12 165.00 165.05 107,530.5K
17:49 165.00 165.29 165.00 165.29 50,566.6K
17:50 165.33 165.53 165.32 165.53 46,144.1K
17:51 165.68 165.68 165.59 165.60 38,099.9K
17:52 165.59 165.59 165.51 165.53 36,967.2K
17:53 165.58 165.93 165.58 165.93 57,593.1K
17:54 165.75 165.75 165.67 165.67 51,856.1K
17:55 165.67 165.67 165.47 165.47 41,060.7K
17:56 165.45 165.47 165.44 165.44 43,984.5K
17:57 165.48 165.48 165.24 165.24 75,251.2K
17:58 165.26 165.49 165.26 165.49 38,263.6K
17:59 165.43 165.43 165.34 165.40 34,298.7K
18:00 165.41 165.48 165.41 165.42 36,640.0K
18:01 165.42 165.42 165.27 165.27 42,167.2K
18:02 165.27 165.32 165.22 165.32 60,375.0K
18:03 165.34 165.36 165.31 165.31 38,703.1K
18:04 165.31 165.35 165.20 165.20 52,629.9K
18:05 165.22 165.24 165.21 165.24 25,433.9K
18:06 165.21 165.35 165.13 165.35 48,760.8K
18:07 165.45 165.55 165.42 165.42 49,752.3K
18:08 165.46 165.55 165.46 165.51 30,028.0K
18:09 165.48 165.48 165.32 165.35 42,928.2K
18:10 165.37 165.37 165.27 165.31 28,418.9K
18:11 165.33 165.36 165.28 165.34 25,775.2K
18:12 165.28 165.28 165.16 165.16 26,201.0K
18:13 165.17 165.21 165.13 165.21 37,639.3K
18:14 165.13 165.20 165.13 165.15 43,458.5K
18:15 165.27 165.30 165.15 165.15 39,582.6K
18:16 165.09 165.10 165.06 165.06 28,981.2K
18:17 165.13 165.13 164.98 165.03 34,043.8K
18:18 165.06 165.06 164.96 164.96 56,317.6K
18:19 164.96 164.96 164.72 164.72 67,654.8K
18:20 164.61 164.72 164.53 164.72 104,659.8K
18:21 164.63 164.63 164.26 164.26 77,532.8K
18:22 164.25 164.33 164.25 164.27 63,540.2K
18:23 164.22 164.22 164.11 164.11 54,945.9K
18:24 164.09 164.09 163.95 163.99 59,098.6K
18:25 163.91 163.91 163.70 163.70 82,169.2K
18:26 163.74 163.93 163.74 163.86 64,102.6K
18:27 164.03 164.11 164.03 164.03 61,917.8K
18:28 164.23 164.23 164.00 164.00 64,175.4K
18:29 164.08 164.08 163.85 163.85 52,996.3K
18:30 163.91 164.03 163.86 164.03 41,690.7K
18:31 163.99 164.23 163.99 164.22 108,695.0K
18:32 164.23 164.48 164.18 164.48 64,305.9K
18:33 164.45 164.50 164.43 164.49 45,508.8K
18:34 164.50 164.55 164.46 164.46 56,052.6K
18:35 164.51 164.51 164.38 164.38 36,421.5K
18:36 164.41 164.41 164.31 164.31 20,459.7K
18:37 164.31 164.31 164.29 164.30 22,091.0K
18:38 164.26 164.26 164.26 164.26 33,386.5K
18:39 164.25 164.26 164.21 164.26 28,568.0K
18:40 164.28 164.28 164.28 164.28 2,528.3K
18:51 164.10 164.10 164.10 164.10 48,365.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据