RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
155.91
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 161.27 161.27 160.73 160.75 11,093.9K
09:51 160.74 160.79 160.74 160.78 21,294.0K
09:52 160.86 160.87 160.78 160.80 6,810.5K
09:53 160.83 160.93 160.83 160.93 9,750.6K
09:54 160.91 160.93 160.90 160.93 12,207.9K
09:55 160.96 160.97 160.94 160.97 8,048.5K
09:56 160.97 160.99 160.97 160.97 10,331.6K
09:57 160.96 161.02 160.96 161.02 6,804.2K
09:58 160.97 161.05 160.97 161.05 5,561.8K
09:59 161.06 161.06 161.00 161.01 7,201.6K
10:00 160.99 160.99 160.77 160.77 15,555.4K
10:01 160.79 160.79 160.54 160.54 24,211.9K
10:02 160.57 160.58 160.39 160.58 29,822.9K
10:03 160.71 160.81 160.71 160.81 23,895.6K
10:04 160.81 160.81 160.52 160.52 18,657.5K
10:05 160.60 160.60 160.44 160.45 15,516.1K
10:06 160.53 160.72 160.53 160.72 25,124.1K
10:07 160.67 160.67 160.46 160.46 22,597.3K
10:08 160.45 160.58 160.45 160.58 31,212.9K
10:09 160.51 160.57 160.51 160.57 11,538.8K
10:10 160.59 160.61 160.51 160.61 13,573.7K
10:11 160.69 160.76 160.69 160.73 11,424.0K
10:12 160.73 160.75 160.72 160.75 8,695.4K
10:13 160.76 160.79 160.76 160.79 9,897.9K
10:14 160.78 160.78 160.72 160.72 15,101.4K
10:15 160.65 160.70 160.64 160.64 24,142.6K
10:16 160.63 160.63 160.41 160.41 29,111.7K
10:17 160.48 160.48 160.29 160.29 14,226.2K
10:18 160.28 160.38 160.28 160.35 14,109.5K
10:19 160.32 160.32 160.26 160.27 7,395.6K
10:20 160.17 160.33 160.17 160.31 23,528.7K
10:21 160.34 160.34 160.24 160.27 5,472.1K
10:22 160.31 160.42 160.31 160.42 9,268.5K
10:23 160.51 160.52 160.50 160.52 19,503.1K
10:24 160.50 160.53 160.50 160.53 9,570.1K
10:25 160.54 160.54 160.51 160.53 8,671.9K
10:26 160.52 160.53 160.49 160.50 6,950.6K
10:27 160.48 160.51 160.48 160.51 6,959.2K
10:28 160.51 160.51 160.40 160.48 16,399.3K
10:29 160.52 160.52 160.44 160.46 8,922.9K
10:30 160.49 160.49 160.39 160.47 10,808.2K
10:31 160.48 160.55 160.48 160.55 6,536.7K
10:32 160.57 160.57 160.54 160.54 10,876.7K
10:33 160.54 160.55 160.43 160.43 14,198.3K
10:34 160.46 160.53 160.45 160.53 7,968.3K
10:35 160.57 160.65 160.48 160.48 17,466.0K
10:36 160.43 160.43 160.30 160.30 15,759.3K
10:37 160.42 160.50 160.42 160.44 8,900.5K
10:38 160.51 160.57 160.49 160.49 10,294.2K
10:39 160.52 160.62 160.51 160.62 5,201.4K
10:40 160.70 160.75 160.70 160.74 11,872.1K
10:41 160.71 160.71 160.58 160.58 6,692.6K
10:42 160.58 160.72 160.58 160.72 5,604.2K
10:43 160.79 160.84 160.79 160.84 6,629.2K
10:44 160.86 160.97 160.86 160.95 19,514.2K
10:45 160.96 160.96 160.75 160.75 15,205.8K
10:46 160.78 160.78 160.68 160.75 4,400.4K
10:47 160.86 160.86 160.82 160.84 5,176.9K
10:48 160.87 160.87 160.72 160.72 5,463.1K
10:49 160.73 160.75 160.73 160.75 2,446.2K
10:50 160.76 160.76 160.74 160.75 8,005.9K
10:51 160.73 160.73 160.51 160.51 15,975.1K
10:52 160.53 160.57 160.53 160.54 6,830.9K
10:53 160.51 160.54 160.37 160.37 9,120.6K
10:54 160.29 160.29 160.17 160.17 35,837.2K
10:55 160.12 160.25 160.12 160.25 34,379.3K
10:56 160.26 160.32 160.26 160.31 7,945.7K
10:57 160.29 160.39 160.29 160.39 7,024.2K
10:58 160.44 160.47 160.44 160.47 8,282.8K
10:59 160.31 160.38 160.31 160.38 26,937.6K
11:00 160.37 160.37 160.25 160.25 7,624.3K
11:01 160.25 160.27 160.23 160.23 2,416.4K
11:02 160.24 160.24 160.12 160.12 34,425.1K
11:03 160.07 160.07 160.02 160.02 13,958.8K
11:04 160.13 160.13 160.03 160.03 36,754.6K
11:05 160.06 160.09 160.05 160.08 16,086.4K
11:06 160.13 160.14 160.11 160.14 13,544.1K
11:07 160.21 160.29 160.21 160.27 21,466.6K
11:08 160.28 160.47 160.28 160.47 23,529.8K
11:09 160.47 160.47 160.38 160.38 8,839.3K
11:10 160.38 160.38 160.34 160.37 17,517.6K
11:11 160.32 160.32 160.31 160.32 7,737.5K
11:12 160.31 160.32 160.31 160.32 2,189.6K
11:13 160.28 160.47 160.28 160.47 13,342.6K
11:14 160.46 160.46 160.40 160.41 3,987.7K
11:15 160.42 160.42 160.34 160.34 6,650.9K
11:16 160.30 160.30 160.19 160.20 7,067.3K
11:17 160.20 160.20 160.13 160.16 6,066.7K
11:18 160.12 160.13 160.11 160.13 14,122.5K
11:19 160.17 160.17 160.14 160.14 4,409.8K
11:20 160.12 160.12 160.11 160.12 16,367.8K
11:21 160.11 160.11 160.09 160.10 11,645.5K
11:22 160.13 160.21 160.13 160.21 9,118.5K
11:23 160.23 160.28 160.23 160.28 2,657.3K
11:24 160.27 160.30 160.27 160.30 2,219.9K
11:25 160.31 160.31 160.20 160.20 3,354.7K
11:26 160.10 160.14 160.10 160.14 4,585.2K
11:27 160.15 160.21 160.15 160.19 7,340.8K
11:28 160.19 160.21 160.19 160.21 3,301.6K
11:29 160.20 160.24 160.20 160.24 2,554.2K
11:30 160.28 160.28 160.19 160.21 7,359.1K
11:31 160.23 160.23 160.16 160.16 7,138.2K
11:32 160.16 160.20 160.15 160.15 3,178.0K
11:33 160.16 160.35 160.16 160.35 5,992.5K
11:34 160.36 160.40 160.36 160.36 9,277.7K
11:35 160.41 160.42 160.34 160.35 17,282.0K
11:36 160.31 160.38 160.31 160.38 3,059.1K
11:37 160.43 160.58 160.43 160.58 25,141.3K
11:38 160.67 160.69 160.64 160.69 45,710.7K
11:39 160.61 160.68 160.61 160.68 22,789.8K
11:40 160.60 160.62 160.59 160.59 9,355.6K
11:41 160.59 160.68 160.59 160.68 4,000.3K
11:42 160.70 160.77 160.70 160.77 7,128.3K
11:43 160.72 160.72 160.64 160.69 9,612.9K
11:44 160.71 160.71 160.67 160.71 15,847.8K
11:45 160.71 160.71 160.60 160.60 19,748.5K
11:46 160.61 160.62 160.59 160.62 24,703.9K
11:47 160.65 160.68 160.65 160.68 12,942.4K
11:48 160.64 160.67 160.64 160.66 6,042.7K
11:49 160.63 160.63 160.54 160.54 12,668.5K
11:50 160.54 160.56 160.53 160.53 3,833.5K
11:51 160.48 160.54 160.48 160.54 16,469.1K
11:52 160.56 160.60 160.55 160.60 2,172.0K
11:53 160.61 160.66 160.61 160.66 5,486.5K
11:54 160.68 160.77 160.68 160.77 34,979.7K
11:55 160.78 160.78 160.70 160.70 5,494.5K
11:56 160.71 160.75 160.68 160.71 11,195.1K
11:57 160.71 160.71 160.65 160.65 6,339.4K
11:58 160.67 160.73 160.67 160.73 2,432.9K
11:59 160.72 160.73 160.66 160.66 8,000.5K
12:00 160.66 160.66 160.53 160.57 8,362.0K
12:01 160.48 160.53 160.48 160.52 3,596.1K
12:02 160.50 160.53 160.50 160.53 3,976.2K
12:03 160.51 160.51 160.48 160.49 6,509.8K
12:04 160.50 160.50 160.49 160.49 1,755.6K
12:05 160.43 160.52 160.43 160.52 7,369.4K
12:06 160.52 160.55 160.51 160.51 1,910.4K
12:07 160.53 160.58 160.53 160.58 1,066.3K
12:08 160.58 160.62 160.58 160.62 1,481.5K
12:09 160.69 160.70 160.69 160.69 3,963.2K
12:10 160.72 160.78 160.72 160.77 5,764.7K
12:11 160.74 160.74 160.70 160.70 2,840.7K
12:12 160.70 160.70 160.64 160.65 1,147.6K
12:13 160.64 160.64 160.61 160.61 2,636.6K
12:14 160.63 160.68 160.59 160.59 3,541.5K
12:15 160.58 160.60 160.58 160.60 2,791.1K
12:16 160.60 160.65 160.59 160.65 5,974.1K
12:17 160.68 160.70 160.68 160.70 3,863.8K
12:18 160.70 160.71 160.70 160.71 1,902.1K
12:19 160.73 160.74 160.73 160.73 6,199.7K
12:20 160.73 160.74 160.70 160.70 3,975.4K
12:21 160.64 160.64 160.55 160.55 14,367.1K
12:22 160.56 160.56 160.41 160.42 11,016.1K
12:23 160.42 160.48 160.42 160.48 4,298.4K
12:24 160.52 160.55 160.52 160.55 2,895.9K
12:25 160.57 160.58 160.57 160.57 1,843.1K
12:26 160.58 160.58 160.54 160.54 592.9K
12:27 160.54 160.54 160.47 160.47 3,355.2K
12:28 160.48 160.48 160.43 160.43 4,093.1K
12:29 160.41 160.41 160.26 160.26 10,768.8K
12:30 160.28 160.32 160.28 160.32 2,116.9K
12:31 160.33 160.34 160.28 160.29 18,192.3K
12:32 160.30 160.30 160.19 160.19 18,454.5K
12:33 160.17 160.26 160.17 160.21 15,309.3K
12:34 160.17 160.17 160.16 160.16 10,793.3K
12:35 160.16 160.18 160.16 160.17 5,347.2K
12:36 160.17 160.17 160.15 160.16 5,605.9K
12:37 160.16 160.17 160.16 160.16 4,888.9K
12:38 160.16 160.27 160.16 160.27 7,765.2K
12:39 160.27 160.34 160.27 160.34 11,920.2K
12:40 160.34 160.34 160.21 160.21 7,460.4K
12:41 160.22 160.22 160.20 160.20 3,016.4K
12:42 160.19 160.19 160.18 160.19 5,159.7K
12:43 160.18 160.19 160.18 160.18 3,369.2K
12:44 160.18 160.18 160.16 160.16 11,291.9K
12:45 160.15 160.15 160.09 160.09 6,244.1K
12:46 160.08 160.08 160.03 160.04 7,103.9K
12:47 160.09 160.10 160.09 160.10 2,002.5K
12:48 160.12 160.19 160.12 160.17 7,617.5K
12:49 160.17 160.18 160.16 160.18 831.2K
12:50 160.19 160.21 160.19 160.21 3,249.2K
12:51 160.21 160.21 160.19 160.19 5,582.1K
12:52 160.19 160.28 160.19 160.28 10,720.6K
12:53 160.28 160.39 160.28 160.39 21,521.1K
12:54 160.39 160.40 160.37 160.40 3,358.3K
12:55 160.41 160.41 160.41 160.41 3,521.7K
12:56 160.41 160.42 160.40 160.40 3,459.1K
12:57 160.36 160.36 160.34 160.34 6,099.4K
12:58 160.34 160.34 160.33 160.34 1,590.4K
12:59 160.34 160.38 160.34 160.38 3,492.4K
13:00 160.39 160.39 160.28 160.28 17,958.6K
13:01 160.29 160.36 160.29 160.36 3,215.0K
13:02 160.38 160.57 160.38 160.57 14,843.6K
13:03 160.57 160.62 160.57 160.62 11,285.9K
13:04 160.64 160.66 160.64 160.66 5,832.9K
13:05 160.66 160.66 160.58 160.58 5,054.1K
13:06 160.57 160.57 160.50 160.52 5,991.1K
13:07 160.52 160.53 160.51 160.51 2,555.0K
13:08 160.51 160.52 160.50 160.52 2,624.4K
13:09 160.51 160.52 160.51 160.52 20,026.2K
13:10 160.49 160.51 160.49 160.51 5,521.7K
13:11 160.43 160.43 160.37 160.37 8,092.5K
13:12 160.37 160.38 160.36 160.36 1,055.6K
13:13 160.39 160.40 160.38 160.40 761.1K
13:14 160.38 160.38 160.34 160.34 2,084.0K
13:15 160.35 160.40 160.35 160.40 3,491.9K
13:16 160.51 160.54 160.51 160.51 9,234.6K
13:17 160.50 160.55 160.50 160.55 1,929.6K
13:18 160.57 160.57 160.51 160.51 3,809.6K
13:19 160.51 160.51 160.43 160.44 3,848.0K
13:20 160.43 160.44 160.43 160.44 1,876.9K
13:21 160.43 160.44 160.43 160.43 2,422.6K
13:22 160.42 160.45 160.42 160.44 2,144.3K
13:23 160.46 160.48 160.46 160.48 3,728.2K
13:24 160.48 160.49 160.48 160.48 3,648.9K
13:25 160.49 160.50 160.49 160.50 1,434.0K
13:26 160.49 160.53 160.48 160.53 2,743.1K
13:27 160.52 160.53 160.52 160.53 2,421.7K
13:28 160.56 160.61 160.56 160.61 6,325.8K
13:29 160.61 160.61 160.59 160.59 1,783.2K
13:30 160.58 160.61 160.57 160.58 7,110.9K
13:31 160.51 160.51 160.49 160.49 5,073.3K
13:32 160.50 160.50 160.47 160.47 3,376.3K
13:33 160.48 160.51 160.48 160.49 10,527.4K
13:34 160.47 160.47 160.44 160.44 6,339.1K
13:35 160.40 160.45 160.40 160.45 2,842.9K
13:36 160.45 160.54 160.45 160.54 9,043.0K
13:37 160.53 160.59 160.53 160.59 1,937.4K
13:38 160.57 160.57 160.56 160.57 2,397.7K
13:39 160.56 160.57 160.56 160.56 1,440.7K
13:40 160.55 160.56 160.55 160.56 2,099.8K
13:41 160.57 160.61 160.57 160.61 7,815.4K
13:42 160.61 160.61 160.60 160.60 2,630.4K
13:43 160.59 160.59 160.58 160.58 1,587.9K
13:44 160.55 160.55 160.50 160.50 2,572.0K
13:45 160.51 160.51 160.50 160.51 2,325.0K
13:46 160.53 160.53 160.53 160.53 7,616.2K
13:47 160.53 160.55 160.53 160.55 669.1K
13:48 160.56 160.58 160.56 160.58 2,469.7K
13:49 160.57 160.59 160.57 160.58 6,313.0K
13:50 160.58 160.59 160.57 160.57 817.9K
13:51 160.56 160.64 160.56 160.64 4,985.4K
13:52 160.67 160.75 160.67 160.75 5,656.0K
13:53 160.77 160.77 160.75 160.77 7,113.0K
13:54 160.76 160.78 160.76 160.78 20,467.0K
13:55 160.78 160.79 160.77 160.79 7,388.8K
13:56 160.81 160.83 160.81 160.83 3,770.0K
13:57 160.81 160.81 160.77 160.80 8,667.1K
13:58 160.78 160.78 160.75 160.77 3,176.7K
13:59 160.76 160.81 160.76 160.81 1,980.5K
14:00 160.81 160.83 160.81 160.83 3,518.4K
14:01 160.83 160.84 160.83 160.84 2,945.2K
14:02 160.86 160.87 160.85 160.87 1,915.4K
14:03 160.87 160.91 160.87 160.89 6,745.4K
14:04 160.92 160.95 160.92 160.95 4,371.8K
14:05 160.96 160.96 160.92 160.92 5,002.9K
14:06 160.92 160.93 160.92 160.92 2,415.4K
14:07 160.93 160.94 160.93 160.93 7,239.0K
14:08 160.93 160.93 160.83 160.83 5,237.4K
14:09 160.79 160.82 160.78 160.82 4,367.1K
14:10 160.82 160.84 160.82 160.84 1,495.3K
14:11 160.84 160.85 160.82 160.82 1,164.9K
14:12 160.81 160.81 160.74 160.74 3,076.0K
14:13 160.74 160.76 160.71 160.71 3,520.3K
14:14 160.71 160.71 160.62 160.62 8,704.0K
14:15 160.61 160.64 160.61 160.64 4,768.2K
14:16 160.65 160.67 160.65 160.67 3,787.9K
14:17 160.67 160.67 160.66 160.66 1,567.1K
14:18 160.66 160.70 160.66 160.70 1,578.6K
14:19 160.70 160.71 160.70 160.70 2,111.5K
14:20 160.70 160.75 160.70 160.75 4,282.2K
14:21 160.77 160.85 160.77 160.85 3,341.1K
14:22 160.86 160.90 160.86 160.89 7,247.4K
14:23 160.90 160.90 160.84 160.84 29,457.7K
14:24 160.91 161.01 160.91 161.01 44,781.8K
14:25 161.00 161.08 161.00 161.08 6,029.3K
14:26 161.09 161.09 161.06 161.06 3,605.5K
14:27 161.07 161.07 161.03 161.03 7,586.0K
14:28 161.02 161.02 161.02 161.02 2,106.4K
14:29 161.00 161.03 161.00 161.03 1,326.5K
14:30 161.03 161.06 161.03 161.06 3,645.1K
14:31 161.05 161.19 161.05 161.19 7,173.0K
14:32 161.23 161.26 161.23 161.24 13,808.1K
14:33 161.24 161.25 161.20 161.20 11,307.0K
14:34 161.20 161.21 161.20 161.20 14,042.8K
14:35 161.19 161.19 161.10 161.10 4,513.5K
14:36 161.13 161.16 161.13 161.16 13,023.5K
14:37 161.15 161.16 161.15 161.16 3,025.7K
14:38 161.17 161.20 161.17 161.20 5,447.8K
14:39 161.29 161.30 161.23 161.23 27,785.9K
14:40 161.24 161.24 161.22 161.23 6,732.2K
14:41 161.23 161.26 161.23 161.24 7,023.4K
14:42 161.23 161.24 161.22 161.22 3,872.1K
14:43 161.23 161.23 161.18 161.19 5,230.8K
14:44 161.19 161.21 161.19 161.21 1,849.2K
14:45 161.23 161.23 161.20 161.20 6,576.6K
14:46 161.18 161.18 161.01 161.01 10,694.3K
14:47 161.01 161.01 160.96 160.96 9,231.6K
14:48 160.98 161.06 160.98 161.06 8,881.5K
14:49 161.12 161.15 161.09 161.10 4,256.2K
14:50 161.08 161.14 161.08 161.14 1,276.8K
14:51 161.14 161.14 161.01 161.01 3,759.1K
14:52 161.02 161.02 160.92 160.92 8,941.2K
14:53 160.87 160.89 160.87 160.89 3,273.7K
14:54 160.88 160.88 160.87 160.87 1,053.3K
14:55 160.86 160.89 160.86 160.89 4,464.8K
14:56 160.98 161.01 160.97 161.01 2,322.4K
14:57 160.99 160.99 160.97 160.99 1,150.1K
14:58 160.97 160.97 160.95 160.95 2,963.1K
14:59 160.94 161.01 160.94 161.01 4,322.3K
15:00 161.03 161.08 161.03 161.08 2,192.6K
15:01 161.10 161.10 161.02 161.02 3,198.7K
15:02 161.02 161.04 161.02 161.03 1,182.5K
15:03 161.04 161.04 161.03 161.03 676.3K
15:04 161.03 161.07 161.03 161.07 1,961.1K
15:05 161.09 161.18 161.09 161.18 7,078.9K
15:06 161.19 161.19 161.14 161.14 6,115.0K
15:07 161.19 161.29 161.19 161.29 14,793.4K
15:08 161.29 161.31 161.28 161.31 8,623.2K
15:09 161.31 161.31 161.27 161.27 5,473.1K
15:10 161.29 161.30 161.28 161.28 4,327.7K
15:11 161.28 161.31 161.28 161.31 3,513.3K
15:12 161.31 161.32 161.31 161.31 1,412.6K
15:13 161.32 161.34 161.32 161.34 3,599.6K
15:14 161.34 161.37 161.34 161.36 4,796.9K
15:15 161.36 161.39 161.36 161.39 4,082.7K
15:16 161.40 161.45 161.40 161.45 9,147.4K
15:17 161.44 161.46 161.44 161.46 6,980.9K
15:18 161.48 161.57 161.48 161.57 11,080.2K
15:19 161.56 161.56 161.46 161.46 9,513.6K
15:20 161.28 161.28 161.23 161.23 37,971.2K
15:21 161.25 161.25 161.15 161.16 32,516.8K
15:22 161.14 161.16 161.14 161.14 4,187.8K
15:23 161.03 161.03 160.90 160.90 45,814.5K
15:24 160.90 160.90 160.88 160.88 6,700.8K
15:25 160.88 160.92 160.88 160.91 6,843.9K
15:26 160.90 160.95 160.90 160.95 11,188.8K
15:27 160.97 160.98 160.93 160.93 2,821.8K
15:28 160.88 160.88 160.87 160.88 6,979.3K
15:29 160.86 160.88 160.76 160.76 13,363.9K
15:30 160.75 160.87 160.75 160.87 10,990.5K
15:31 160.91 160.97 160.91 160.97 4,436.1K
15:32 161.00 161.00 160.83 160.83 14,773.1K
15:33 160.83 160.83 160.64 160.64 15,020.4K
15:34 160.58 160.58 160.54 160.57 44,638.1K
15:35 160.56 160.56 160.36 160.36 33,528.1K
15:36 160.33 160.41 160.33 160.37 31,782.8K
15:37 160.36 160.42 160.36 160.36 35,801.2K
15:38 160.31 160.44 160.31 160.44 12,438.0K
15:39 160.44 160.44 160.40 160.41 5,152.2K
15:40 160.39 160.41 160.39 160.41 5,892.2K
15:41 160.41 160.55 160.41 160.54 5,847.3K
15:42 160.54 160.63 160.54 160.62 10,539.6K
15:43 160.65 160.65 160.54 160.54 6,171.7K
15:44 160.50 160.54 160.50 160.54 4,383.4K
15:45 160.53 160.56 160.53 160.55 2,016.1K
15:46 160.61 160.63 160.61 160.62 5,442.6K
15:47 160.66 160.66 160.60 160.60 2,674.4K
15:48 160.59 160.59 160.57 160.58 1,627.0K
15:49 160.60 160.62 160.58 160.62 2,146.3K
15:50 160.63 160.68 160.57 160.57 11,070.0K
15:51 160.56 160.56 160.53 160.53 3,121.8K
15:52 160.54 160.55 160.54 160.55 2,534.6K
15:53 160.62 160.63 160.62 160.62 2,949.5K
15:54 160.61 160.66 160.61 160.66 4,759.1K
15:55 160.68 160.68 160.64 160.64 1,301.6K
15:56 160.64 160.64 160.60 160.60 1,984.9K
15:57 160.60 160.62 160.57 160.57 2,454.1K
15:58 160.58 160.58 160.52 160.52 1,282.2K
15:59 160.52 160.52 160.51 160.51 2,207.9K
16:00 160.59 160.59 160.55 160.55 6,132.2K
16:01 160.55 160.55 160.52 160.52 2,267.5K
16:02 160.53 160.53 160.53 160.53 6,941.6K
16:03 160.55 160.55 160.53 160.53 2,451.6K
16:04 160.49 160.49 160.47 160.47 3,471.4K
16:05 160.47 160.47 160.43 160.43 3,549.8K
16:06 160.44 160.47 160.44 160.47 9,009.3K
16:07 160.49 160.52 160.48 160.52 3,175.0K
16:08 160.53 160.59 160.53 160.59 1,300.1K
16:09 160.63 160.77 160.63 160.74 22,667.3K
16:10 160.69 160.78 160.69 160.78 6,148.5K
16:11 160.81 160.81 160.71 160.71 10,205.7K
16:12 160.70 160.72 160.70 160.72 4,989.0K
16:13 160.73 160.73 160.72 160.73 5,133.8K
16:14 160.74 160.74 160.67 160.67 1,561.6K
16:15 160.67 160.68 160.67 160.67 1,277.0K
16:16 160.67 160.67 160.62 160.64 5,301.6K
16:17 160.63 160.70 160.63 160.70 4,123.2K
16:18 160.73 160.73 160.71 160.71 3,409.6K
16:19 160.71 160.73 160.71 160.73 823.5K
16:20 160.73 160.73 160.71 160.72 6,772.1K
16:21 160.75 160.79 160.75 160.79 1,463.7K
16:22 160.74 160.77 160.74 160.77 1,424.4K
16:23 160.79 160.79 160.76 160.76 1,941.5K
16:24 160.74 160.82 160.74 160.82 1,617.9K
16:25 160.82 160.82 160.80 160.80 558.6K
16:26 160.81 160.81 160.78 160.78 5,356.6K
16:27 160.75 160.75 160.73 160.74 15,790.2K
16:28 160.75 160.76 160.74 160.74 2,877.4K
16:29 160.76 160.79 160.76 160.79 3,633.0K
16:30 160.79 160.79 160.78 160.78 4,404.6K
16:31 160.77 160.77 160.76 160.77 2,906.5K
16:32 160.79 160.79 160.77 160.78 5,354.8K
16:33 160.77 160.77 160.74 160.75 3,583.7K
16:34 160.77 160.79 160.76 160.76 8,097.4K
16:35 160.78 160.81 160.78 160.81 4,559.8K
16:36 160.82 160.82 160.80 160.81 9,618.3K
16:37 160.81 160.85 160.72 160.72 13,438.4K
16:38 160.70 160.72 160.69 160.69 4,270.7K
16:39 160.71 160.71 160.63 160.63 13,982.0K
16:40 160.62 160.63 160.62 160.62 3,309.3K
16:41 160.63 160.66 160.63 160.66 2,847.4K
16:42 160.66 160.66 160.65 160.65 3,698.1K
16:43 160.66 160.68 160.66 160.68 3,855.6K
16:44 160.67 160.69 160.67 160.68 1,021.5K
16:45 160.68 160.68 160.67 160.67 4,597.0K
16:46 160.66 160.71 160.66 160.70 3,017.5K
16:47 160.70 160.71 160.69 160.70 2,176.8K
16:48 160.68 160.69 160.67 160.67 2,760.4K
16:49 160.68 160.72 160.68 160.72 3,049.4K
16:50 160.69 160.72 160.69 160.70 3,954.6K
16:51 160.69 160.69 160.67 160.68 1,197.7K
16:52 160.65 160.67 160.63 160.63 5,550.3K
16:53 160.59 160.59 160.57 160.57 755.0K
16:54 160.58 160.61 160.58 160.61 2,094.2K
16:55 160.61 160.62 160.61 160.61 3,553.8K
16:56 160.61 160.63 160.61 160.63 1,435.3K
16:57 160.64 160.64 160.62 160.64 818.7K
16:58 160.60 160.60 160.58 160.58 3,207.3K
16:59 160.58 160.58 160.57 160.58 2,922.4K
17:00 160.59 160.59 160.47 160.47 4,975.6K
17:01 160.47 160.49 160.46 160.46 3,217.2K
17:02 160.46 160.46 160.38 160.38 6,390.8K
17:03 160.37 160.37 160.30 160.30 10,419.4K
17:04 160.30 160.40 160.30 160.40 5,910.1K
17:05 160.41 160.43 160.37 160.43 9,380.7K
17:06 160.42 160.42 160.35 160.35 4,521.5K
17:07 160.34 160.38 160.33 160.33 10,510.7K
17:08 160.35 160.35 160.29 160.29 3,027.9K
17:09 160.29 160.29 160.26 160.26 4,871.4K
17:10 160.23 160.29 160.23 160.27 3,190.5K
17:11 160.29 160.30 160.29 160.30 4,516.3K
17:12 160.30 160.31 160.29 160.29 2,743.6K
17:13 160.34 160.35 160.34 160.34 3,809.0K
17:14 160.31 160.31 160.31 160.31 10,540.8K
17:15 160.32 160.37 160.30 160.36 17,131.4K
17:16 160.38 160.40 160.38 160.40 6,100.0K
17:17 160.38 160.47 160.38 160.47 15,341.4K
17:18 160.55 160.55 160.45 160.45 22,634.1K
17:19 160.41 160.41 160.35 160.35 5,793.5K
17:20 160.38 160.40 160.38 160.38 3,144.3K
17:21 160.40 160.40 160.28 160.28 10,660.0K
17:22 160.29 160.30 160.29 160.29 7,567.0K
17:23 160.30 160.38 160.30 160.38 6,981.5K
17:24 160.40 160.40 160.37 160.37 2,272.7K
17:25 160.37 160.37 160.34 160.34 3,557.1K
17:26 160.35 160.35 160.31 160.31 1,156.6K
17:27 160.28 160.30 160.27 160.30 2,972.0K
17:28 160.30 160.30 160.29 160.30 6,860.8K
17:29 160.29 160.31 160.29 160.30 1,677.1K
17:30 160.31 160.31 160.29 160.30 1,222.2K
17:31 160.29 160.29 160.28 160.29 3,370.6K
17:32 160.29 160.30 160.29 160.30 3,650.4K
17:33 160.32 160.33 160.32 160.32 2,564.4K
17:34 160.32 160.32 160.32 160.32 1,560.2K
17:35 160.33 160.33 160.31 160.32 1,659.4K
17:36 160.32 160.32 160.30 160.30 801.9K
17:37 160.30 160.32 160.30 160.30 3,759.4K
17:38 160.30 160.31 160.29 160.30 4,366.7K
17:39 160.33 160.34 160.30 160.30 3,224.4K
17:40 160.27 160.28 160.27 160.28 2,901.8K
17:41 160.28 160.41 160.28 160.41 6,681.4K
17:42 160.36 160.36 160.28 160.28 12,219.1K
17:43 160.28 160.28 160.24 160.24 1,905.3K
17:44 160.24 160.24 160.23 160.23 630.8K
17:45 160.24 160.24 160.13 160.13 11,832.2K
17:46 160.11 160.13 160.11 160.11 10,073.9K
17:47 160.14 160.18 160.14 160.18 5,895.1K
17:48 160.18 160.20 160.18 160.20 3,909.9K
17:49 160.23 160.25 160.21 160.25 9,642.0K
17:50 160.25 160.25 160.23 160.23 2,157.9K
17:51 160.23 160.23 160.21 160.23 4,726.9K
17:52 160.21 160.21 160.16 160.17 9,485.0K
17:53 160.16 160.16 160.12 160.12 2,139.6K
17:54 159.91 159.96 159.91 159.96 40,993.7K
17:55 159.92 159.99 159.92 159.99 14,843.4K
17:56 160.01 160.01 159.96 159.96 4,080.0K
17:57 159.92 159.95 159.92 159.95 6,839.4K
17:58 159.98 160.04 159.97 159.97 8,773.8K
17:59 159.98 160.00 159.98 159.99 2,865.5K
18:00 159.96 159.97 159.96 159.97 4,416.4K
18:01 159.97 160.00 159.97 160.00 2,219.3K
18:02 160.00 160.00 159.96 159.96 8,641.2K
18:03 159.96 159.96 159.88 159.88 5,316.9K
18:04 159.86 159.86 159.81 159.83 6,508.1K
18:05 159.74 159.74 159.57 159.57 78,258.6K
18:06 159.60 159.60 159.48 159.48 48,874.3K
18:07 159.51 159.51 159.42 159.42 25,791.9K
18:08 159.48 159.48 159.43 159.43 13,009.3K
18:09 159.45 159.47 159.44 159.47 10,062.7K
18:10 159.48 159.48 159.43 159.43 11,376.4K
18:11 159.45 159.45 159.37 159.37 43,374.5K
18:12 159.37 159.37 159.34 159.34 13,042.7K
18:13 159.35 159.36 159.29 159.29 23,117.4K
18:14 159.29 159.30 159.27 159.27 21,114.3K
18:15 159.28 159.38 159.28 159.38 11,689.9K
18:16 159.42 159.42 159.35 159.35 9,337.1K
18:17 159.29 159.33 159.29 159.33 8,586.3K
18:18 159.34 159.38 159.22 159.22 6,773.7K
18:19 159.20 159.28 159.18 159.28 12,355.9K
18:20 159.36 159.36 159.20 159.20 9,268.4K
18:21 159.18 159.29 159.18 159.29 5,777.1K
18:22 159.27 159.30 159.26 159.26 6,137.1K
18:23 159.24 159.27 159.24 159.27 6,647.7K
18:24 159.29 159.29 159.23 159.24 15,835.2K
18:25 159.23 159.24 159.23 159.24 8,576.2K
18:26 159.20 159.21 159.16 159.21 17,337.9K
18:27 159.19 159.19 158.96 158.96 29,002.7K
18:28 158.93 158.93 158.91 158.93 23,232.2K
18:29 158.92 158.95 158.91 158.94 16,077.7K
18:30 159.00 159.00 158.77 158.77 34,269.8K
18:31 158.79 158.82 158.72 158.82 23,935.8K
18:32 158.85 158.87 158.82 158.87 14,113.9K
18:33 158.83 158.85 158.82 158.85 19,601.6K
18:34 158.86 158.89 158.84 158.89 24,359.3K
18:35 158.80 158.83 158.80 158.83 10,544.7K
18:36 158.84 158.88 158.84 158.88 7,678.3K
18:37 158.89 158.90 158.86 158.88 8,766.3K
18:38 158.97 159.02 158.97 159.02 16,265.3K
18:39 159.02 159.06 159.02 159.06 7,194.3K
18:40 159.08 159.08 159.08 159.08 1,420.3K
18:51 158.62 158.62 158.62 158.62 64,283.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据