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
09:50 161.65 161.66 161.65 161.65 6,998.3K
09:51 161.68 161.68 161.65 161.68 17,339.0K
09:52 161.66 161.76 161.66 161.74 6,565.2K
09:53 161.77 161.78 161.77 161.78 3,666.0K
09:54 161.79 161.79 161.75 161.75 10,323.5K
09:55 161.72 161.73 161.71 161.72 5,041.3K
09:56 161.70 161.79 161.70 161.78 6,281.6K
09:57 161.80 161.80 161.77 161.80 5,737.2K
09:58 161.77 161.77 161.73 161.73 5,430.4K
09:59 161.75 161.75 161.69 161.69 7,298.4K
10:00 161.71 161.71 161.63 161.63 6,978.1K
10:01 161.64 161.76 161.62 161.76 15,422.5K
10:02 161.77 161.77 161.58 161.63 15,007.3K
10:03 161.62 161.66 161.48 161.48 15,557.2K
10:04 161.48 161.58 161.41 161.58 23,363.2K
10:05 161.58 161.60 161.55 161.55 5,317.6K
10:06 161.57 161.81 161.57 161.81 19,011.9K
10:07 161.80 161.84 161.75 161.84 15,715.6K
10:08 161.86 161.89 161.85 161.89 9,510.5K
10:09 161.83 161.86 161.77 161.80 15,324.3K
10:10 161.79 161.79 161.75 161.77 6,780.6K
10:11 161.80 161.84 161.80 161.84 13,383.3K
10:12 161.82 161.82 161.70 161.70 11,387.8K
10:13 161.69 161.69 161.61 161.62 16,003.3K
10:14 161.68 161.76 161.68 161.76 13,800.3K
10:15 161.83 161.83 161.79 161.79 8,428.3K
10:16 161.81 161.86 161.80 161.86 9,759.4K
10:17 161.88 162.06 161.88 162.05 28,102.6K
10:18 162.06 162.06 162.01 162.03 8,975.9K
10:19 162.02 162.02 161.99 162.02 13,700.8K
10:20 162.05 162.07 162.04 162.07 4,534.4K
10:21 162.04 162.07 162.04 162.07 4,884.4K
10:22 162.08 162.25 162.06 162.25 19,852.0K
10:23 162.30 162.30 162.25 162.30 18,233.2K
10:24 162.36 162.36 162.22 162.22 19,614.0K
10:25 162.23 162.24 162.21 162.24 10,267.5K
10:26 162.25 162.30 162.25 162.29 10,199.8K
10:27 162.32 162.35 162.31 162.35 8,884.9K
10:28 162.36 162.39 162.36 162.39 8,869.7K
10:29 162.40 162.40 162.32 162.32 12,754.6K
10:30 162.32 162.39 162.32 162.39 12,850.4K
10:31 162.43 162.43 162.41 162.42 31,529.6K
10:32 162.42 162.43 162.35 162.35 19,367.8K
10:33 162.35 162.40 162.31 162.40 13,412.7K
10:34 162.48 162.62 162.48 162.62 39,978.0K
10:35 162.58 162.58 162.53 162.54 12,378.6K
10:36 162.53 162.54 162.48 162.48 23,118.8K
10:37 162.49 162.58 162.49 162.58 14,976.8K
10:38 162.56 162.56 162.42 162.42 11,579.0K
10:39 162.42 162.42 162.35 162.35 7,316.6K
10:40 162.32 162.36 162.32 162.36 13,774.8K
10:41 162.36 162.47 162.36 162.47 9,965.3K
10:42 162.47 162.50 162.46 162.50 13,740.6K
10:43 162.48 162.48 162.47 162.48 6,125.0K
10:44 162.50 162.53 162.50 162.52 6,896.7K
10:45 162.53 162.56 162.52 162.56 7,298.3K
10:46 162.56 162.64 162.56 162.62 7,114.2K
10:47 162.59 162.61 162.58 162.59 8,735.4K
10:48 162.57 162.57 162.45 162.45 13,501.8K
10:49 162.47 162.47 162.43 162.43 13,406.5K
10:50 162.42 162.42 162.30 162.30 17,098.8K
10:51 162.31 162.32 162.28 162.28 12,277.3K
10:52 162.29 162.32 162.27 162.27 13,888.2K
10:53 162.24 162.24 162.21 162.21 15,776.7K
10:54 162.21 162.22 162.21 162.22 8,794.4K
10:55 162.24 162.24 162.20 162.24 10,353.6K
10:56 162.18 162.18 162.15 162.17 12,341.7K
10:57 162.19 162.21 162.19 162.21 12,577.2K
10:58 162.20 162.27 162.20 162.27 2,934.9K
10:59 162.30 162.33 162.29 162.30 5,612.0K
11:00 162.27 162.32 162.27 162.31 8,689.0K
11:01 162.32 162.32 162.30 162.30 3,327.8K
11:02 162.37 162.37 162.33 162.33 24,074.2K
11:03 162.31 162.31 162.23 162.23 7,004.4K
11:04 162.23 162.23 162.19 162.22 14,851.4K
11:05 162.21 162.21 162.19 162.19 8,557.2K
11:06 162.20 162.23 162.20 162.23 9,352.1K
11:07 162.22 162.22 162.21 162.22 17,494.5K
11:08 162.23 162.23 162.19 162.19 10,508.9K
11:09 162.17 162.18 162.14 162.18 13,063.5K
11:10 162.19 162.20 162.19 162.20 19,689.5K
11:11 162.22 162.25 162.22 162.25 9,175.6K
11:12 162.25 162.32 162.25 162.32 7,036.5K
11:13 162.33 162.36 162.33 162.36 6,136.5K
11:14 162.32 162.32 162.32 162.32 10,028.6K
11:15 162.31 162.31 162.22 162.22 15,643.8K
11:16 162.25 162.29 162.25 162.29 8,392.7K
11:17 162.31 162.33 162.31 162.33 12,409.3K
11:18 162.34 162.42 162.34 162.42 20,610.9K
11:19 162.41 162.46 162.41 162.46 25,912.2K
11:20 162.46 162.56 162.46 162.56 29,223.4K
11:21 162.54 162.54 162.49 162.49 10,060.6K
11:22 162.45 162.53 162.45 162.52 25,763.4K
11:23 162.52 162.58 162.52 162.57 14,654.6K
11:24 162.54 162.58 162.54 162.58 13,040.7K
11:25 162.59 162.65 162.59 162.65 14,923.7K
11:26 162.65 162.65 162.57 162.57 37,316.6K
11:27 162.58 162.58 162.57 162.57 9,934.9K
11:28 162.56 162.57 162.55 162.55 10,210.5K
11:29 162.44 162.44 162.40 162.43 19,189.7K
11:30 162.43 162.45 162.43 162.45 3,424.1K
11:31 162.45 162.47 162.44 162.47 5,399.3K
11:32 162.47 162.47 162.40 162.41 10,623.9K
11:33 162.39 162.40 162.35 162.35 10,510.4K
11:34 162.31 162.31 162.24 162.24 16,026.9K
11:35 162.22 162.31 162.22 162.31 37,418.5K
11:36 162.35 162.45 162.35 162.45 13,920.6K
11:37 162.48 162.50 162.47 162.47 10,373.3K
11:38 162.49 162.49 162.46 162.47 8,851.6K
11:39 162.44 162.50 162.44 162.50 4,476.6K
11:40 162.50 162.50 162.35 162.35 8,896.2K
11:41 162.36 162.41 162.36 162.41 7,423.7K
11:42 162.40 162.40 162.36 162.36 4,476.6K
11:43 162.29 162.29 162.19 162.21 11,828.1K
11:44 162.26 162.30 162.26 162.30 9,874.2K
11:45 162.32 162.34 162.32 162.34 12,184.3K
11:46 162.33 162.33 162.32 162.32 7,253.7K
11:47 162.32 162.37 162.32 162.36 7,093.6K
11:48 162.37 162.40 162.37 162.40 6,591.4K
11:49 162.41 162.49 162.40 162.49 8,738.6K
11:50 162.48 162.57 162.48 162.55 9,271.3K
11:51 162.58 162.60 162.57 162.58 8,415.6K
11:52 162.57 162.57 162.51 162.51 3,840.5K
11:53 162.50 162.54 162.49 162.54 1,456.3K
11:54 162.59 162.62 162.59 162.60 9,542.5K
11:55 162.60 162.60 162.59 162.60 10,203.6K
11:56 162.61 162.63 162.61 162.62 19,082.1K
11:57 162.61 162.65 162.61 162.65 3,726.4K
11:58 162.67 162.67 162.65 162.65 3,642.8K
11:59 162.64 162.67 162.64 162.65 4,985.6K
12:00 162.64 162.66 162.64 162.66 53,692.6K
12:01 162.71 162.86 162.71 162.86 46,281.1K
12:02 162.84 162.86 162.83 162.83 27,636.3K
12:03 162.82 162.83 162.81 162.81 11,391.7K
12:04 162.83 162.83 162.81 162.82 11,929.2K
12:05 162.84 162.92 162.84 162.92 22,168.9K
12:06 162.90 162.90 162.89 162.89 10,452.8K
12:07 162.89 162.89 162.85 162.85 11,132.6K
12:08 162.84 162.87 162.83 162.87 11,575.0K
12:09 162.87 162.87 162.85 162.85 7,246.4K
12:10 162.85 162.90 162.85 162.90 7,109.6K
12:11 162.92 162.92 162.91 162.91 4,144.2K
12:12 162.88 162.88 162.87 162.87 7,234.3K
12:13 162.85 162.87 162.85 162.87 6,360.9K
12:14 162.85 162.88 162.85 162.88 6,280.2K
12:15 162.85 162.85 162.84 162.84 3,458.6K
12:16 162.86 162.89 162.86 162.89 4,455.9K
12:17 162.87 162.87 162.85 162.85 6,093.0K
12:18 162.89 162.89 162.88 162.88 4,659.4K
12:19 162.88 162.88 162.74 162.74 8,877.0K
12:20 162.66 162.73 162.66 162.73 9,797.0K
12:21 162.76 162.76 162.66 162.66 4,601.6K
12:22 162.58 162.63 162.56 162.63 28,500.4K
12:23 162.63 162.63 162.63 162.63 7,243.1K
12:24 162.63 162.65 162.63 162.65 10,121.6K
12:25 162.65 162.66 162.60 162.60 5,625.8K
12:26 162.60 162.63 162.60 162.63 5,183.6K
12:27 162.69 162.69 162.67 162.67 7,022.5K
12:28 162.65 162.66 162.64 162.66 2,975.4K
12:29 162.65 162.66 162.65 162.66 3,328.3K
12:30 162.67 162.67 162.65 162.66 3,799.0K
12:31 162.63 162.64 162.62 162.64 23,211.2K
12:32 162.64 162.64 162.63 162.63 2,925.8K
12:33 162.61 162.61 162.48 162.48 7,484.6K
12:34 162.45 162.56 162.45 162.56 8,609.4K
12:35 162.55 162.55 162.53 162.53 2,106.2K
12:36 162.54 162.54 162.50 162.50 3,628.9K
12:37 162.52 162.57 162.52 162.56 8,803.3K
12:38 162.57 162.57 162.56 162.57 3,634.6K
12:39 162.58 162.61 162.58 162.61 1,976.6K
12:40 162.61 162.61 162.57 162.57 2,472.2K
12:41 162.55 162.55 162.49 162.51 8,544.1K
12:42 162.57 162.57 162.52 162.53 5,807.2K
12:43 162.53 162.53 162.52 162.53 1,641.4K
12:44 162.53 162.57 162.52 162.57 1,290.3K
12:45 162.57 162.59 162.57 162.59 2,704.6K
12:46 162.59 162.60 162.59 162.60 1,296.9K
12:47 162.60 162.62 162.60 162.61 889.8K
12:48 162.61 162.66 162.60 162.66 6,356.7K
12:49 162.66 162.67 162.65 162.67 3,245.4K
12:50 162.64 162.64 162.63 162.64 1,529.3K
12:51 162.65 162.66 162.64 162.64 1,689.7K
12:52 162.64 162.64 162.59 162.59 3,045.0K
12:53 162.60 162.60 162.58 162.58 1,668.7K
12:54 162.58 162.58 162.44 162.44 9,621.8K
12:55 162.41 162.41 162.38 162.38 8,383.9K
12:56 162.37 162.40 162.37 162.38 9,314.2K
12:57 162.39 162.48 162.39 162.45 6,052.3K
12:58 162.44 162.44 162.38 162.39 4,206.8K
12:59 162.41 162.41 162.40 162.40 2,190.8K
13:00 162.41 162.42 162.40 162.42 27,300.8K
13:01 162.44 162.49 162.44 162.49 2,086.4K
13:02 162.49 162.55 162.49 162.54 18,779.5K
13:03 162.51 162.52 162.51 162.51 19,615.1K
13:04 162.51 162.51 162.46 162.48 4,347.0K
13:05 162.47 162.47 162.43 162.43 6,988.7K
13:06 162.45 162.46 162.42 162.46 4,737.8K
13:07 162.43 162.43 162.40 162.42 9,960.9K
13:08 162.39 162.39 162.37 162.37 8,595.1K
13:09 162.38 162.40 162.38 162.40 3,537.8K
13:10 162.42 162.42 162.32 162.32 8,240.9K
13:11 162.32 162.32 162.20 162.20 10,816.7K
13:12 162.19 162.23 162.19 162.23 6,650.8K
13:13 162.24 162.26 162.24 162.26 2,689.0K
13:14 162.28 162.28 162.27 162.28 4,317.5K
13:15 162.27 162.29 162.27 162.27 14,953.3K
13:16 162.26 162.26 162.25 162.25 2,168.7K
13:17 162.24 162.33 162.24 162.33 5,665.8K
13:18 162.33 162.33 162.30 162.30 3,652.4K
13:19 162.31 162.32 162.31 162.32 7,156.1K
13:20 162.31 162.32 162.31 162.32 1,640.8K
13:21 162.31 162.35 162.31 162.34 1,626.0K
13:22 162.34 162.34 162.30 162.30 2,622.9K
13:23 162.30 162.34 162.30 162.34 1,786.0K
13:24 162.34 162.39 162.34 162.39 1,649.1K
13:25 162.39 162.50 162.39 162.50 16,270.2K
13:26 162.54 162.56 162.54 162.56 6,731.7K
13:27 162.56 162.56 162.53 162.53 8,676.2K
13:28 162.52 162.52 162.51 162.51 3,585.9K
13:29 162.52 162.53 162.52 162.53 3,807.1K
13:30 162.52 162.55 162.52 162.54 1,014.5K
13:31 162.54 162.56 162.54 162.56 2,095.9K
13:32 162.56 162.56 162.55 162.55 2,418.9K
13:33 162.53 162.56 162.53 162.56 2,963.2K
13:34 162.55 162.56 162.55 162.55 1,618.8K
13:35 162.52 162.52 162.40 162.40 8,558.4K
13:36 162.32 162.32 162.31 162.32 6,082.7K
13:37 162.33 162.34 162.32 162.34 2,815.1K
13:38 162.31 162.31 162.26 162.26 10,565.6K
13:39 162.23 162.26 162.22 162.26 5,715.3K
13:40 162.25 162.26 162.25 162.25 1,446.0K
13:41 162.27 162.27 162.22 162.22 1,969.7K
13:42 162.18 162.18 162.05 162.05 25,218.2K
13:43 161.94 161.94 161.86 161.93 41,654.5K
13:44 161.95 161.95 161.94 161.95 6,169.1K
13:45 161.98 162.01 161.98 162.01 2,591.8K
13:46 162.01 162.08 162.01 162.08 2,725.3K
13:47 162.09 162.09 162.06 162.07 3,154.6K
13:48 162.09 162.11 162.09 162.09 4,647.7K
13:49 162.10 162.10 162.05 162.06 4,117.4K
13:50 162.16 162.16 162.10 162.10 5,709.4K
13:51 162.10 162.10 161.99 162.00 5,794.8K
13:52 162.00 162.02 162.00 162.01 11,460.9K
13:53 161.99 162.00 161.94 161.94 11,080.3K
13:54 161.95 161.95 161.91 161.93 7,482.2K
13:55 161.94 161.94 161.86 161.86 15,646.6K
13:56 161.84 161.84 161.82 161.84 9,343.8K
13:57 161.91 161.94 161.91 161.93 6,319.3K
13:58 161.97 161.97 161.96 161.96 2,273.7K
13:59 161.96 161.96 161.93 161.94 5,194.0K
14:00 161.94 161.97 161.94 161.94 4,722.1K
14:01 161.94 161.97 161.93 161.96 2,457.2K
14:02 161.95 161.98 161.95 161.98 2,103.7K
14:03 162.00 162.01 161.99 162.01 8,944.4K
14:04 162.01 162.01 162.00 162.00 4,381.5K
14:05 162.02 162.03 161.98 161.98 3,599.6K
14:06 161.99 161.99 161.98 161.98 1,184.5K
14:07 161.98 162.06 161.98 162.06 9,657.4K
14:08 162.10 162.12 162.09 162.09 6,125.3K
14:09 162.06 162.06 162.02 162.02 1,459.0K
14:10 162.03 162.03 161.78 161.78 15,937.7K
14:11 161.76 161.78 161.76 161.78 11,960.2K
14:12 161.78 161.79 161.78 161.79 3,118.3K
14:13 161.81 161.86 161.81 161.84 7,636.7K
14:14 161.81 161.84 161.81 161.83 6,806.1K
14:15 161.85 161.87 161.77 161.78 7,272.8K
14:16 161.83 161.86 161.83 161.86 2,075.0K
14:17 161.81 161.83 161.81 161.83 4,149.5K
14:18 161.85 161.92 161.85 161.92 1,708.8K
14:19 161.92 161.92 161.90 161.90 3,940.4K
14:20 161.85 161.85 161.78 161.79 5,691.8K
14:21 161.76 161.76 161.68 161.68 10,077.7K
14:22 161.68 161.68 161.64 161.64 11,697.8K
14:23 161.67 161.67 161.66 161.66 4,351.2K
14:24 161.55 161.58 161.53 161.55 13,623.3K
14:25 161.54 161.55 161.53 161.55 10,889.0K
14:26 161.53 161.59 161.53 161.59 4,882.7K
14:27 161.53 161.53 161.47 161.48 12,695.4K
14:28 161.47 161.50 161.46 161.50 21,006.4K
14:29 161.52 161.57 161.51 161.57 4,824.8K
14:30 161.57 161.57 161.47 161.47 10,928.1K
14:31 161.47 161.47 161.41 161.41 8,921.7K
14:32 161.42 161.42 161.39 161.39 7,755.3K
14:33 161.40 161.40 161.37 161.37 4,213.4K
14:34 161.37 161.42 161.37 161.42 4,185.7K
14:35 161.45 161.47 161.40 161.40 5,807.9K
14:36 161.41 161.56 161.41 161.56 4,302.2K
14:37 161.55 161.58 161.55 161.57 6,261.7K
14:38 161.57 161.57 161.57 161.57 2,824.7K
14:39 161.55 161.56 161.53 161.53 3,488.8K
14:40 161.53 161.53 161.40 161.40 11,562.8K
14:41 161.34 161.38 161.34 161.38 10,909.8K
14:42 161.40 161.48 161.40 161.48 5,502.4K
14:43 161.52 161.64 161.52 161.64 12,216.4K
14:44 161.66 161.77 161.66 161.77 4,569.1K
14:45 161.79 161.79 161.65 161.65 4,936.7K
14:46 161.59 161.60 161.59 161.60 3,359.6K
14:47 161.60 161.67 161.60 161.67 2,225.6K
14:48 161.68 161.68 161.67 161.68 1,095.6K
14:49 161.67 161.69 161.65 161.69 1,155.6K
14:50 161.69 161.69 161.61 161.61 17,347.6K
14:51 161.60 161.60 161.58 161.58 2,632.4K
14:52 161.58 161.59 161.58 161.59 3,769.9K
14:53 161.59 161.59 161.56 161.58 842.3K
14:54 161.53 161.54 161.53 161.53 6,565.3K
14:55 161.51 161.52 161.50 161.50 2,244.6K
14:56 161.49 161.49 161.49 161.49 910.3K
14:57 161.48 161.48 161.27 161.27 26,105.9K
14:58 161.21 161.23 161.20 161.23 18,902.4K
14:59 161.22 161.25 161.22 161.25 6,704.1K
15:00 161.26 161.29 161.24 161.24 9,434.3K
15:01 161.20 161.20 161.15 161.15 12,013.5K
15:02 161.15 161.15 161.14 161.15 19,045.1K
15:03 161.16 161.17 161.15 161.17 6,825.0K
15:04 161.16 161.17 161.16 161.16 7,129.5K
15:05 161.19 161.33 161.19 161.33 10,542.9K
15:06 161.35 161.37 161.35 161.37 4,385.4K
15:07 161.35 161.42 161.35 161.42 4,571.7K
15:08 161.42 161.46 161.42 161.46 4,527.0K
15:09 161.48 161.48 161.47 161.47 3,485.4K
15:10 161.48 161.48 161.39 161.39 20,332.1K
15:11 161.44 161.44 161.43 161.44 6,116.3K
15:12 161.46 161.53 161.46 161.53 7,041.3K
15:13 161.58 161.60 161.57 161.59 5,616.7K
15:14 161.59 161.59 161.57 161.58 1,678.1K
15:15 161.57 161.58 161.55 161.58 3,690.6K
15:16 161.57 161.57 161.49 161.49 4,616.0K
15:17 161.51 161.51 161.47 161.48 3,353.5K
15:18 161.48 161.48 161.45 161.45 1,070.8K
15:19 161.43 161.43 161.35 161.35 4,282.8K
15:20 161.35 161.35 161.32 161.34 1,775.5K
15:21 161.35 161.37 161.35 161.35 4,231.6K
15:22 161.34 161.34 161.31 161.31 6,779.0K
15:23 161.28 161.28 161.22 161.24 8,543.0K
15:24 161.26 161.46 161.26 161.46 11,995.0K
15:25 161.47 161.47 161.40 161.40 3,258.9K
15:26 161.37 161.39 161.35 161.39 3,140.0K
15:27 161.42 161.45 161.42 161.45 5,449.9K
15:28 161.49 161.49 161.42 161.42 4,801.2K
15:29 161.40 161.40 161.38 161.39 921.1K
15:30 161.38 161.39 161.37 161.37 1,157.4K
15:31 161.36 161.36 161.33 161.33 2,385.2K
15:32 161.29 161.29 161.19 161.19 7,588.4K
15:33 161.19 161.20 161.19 161.19 5,531.3K
15:34 161.20 161.21 161.20 161.21 1,831.7K
15:35 161.20 161.21 161.18 161.18 5,347.8K
15:36 161.17 161.17 161.10 161.10 14,007.1K
15:37 161.10 161.10 161.07 161.07 11,259.8K
15:38 161.03 161.18 161.03 161.16 21,878.7K
15:39 161.16 161.17 161.12 161.12 9,148.1K
15:40 161.09 161.10 161.08 161.08 7,054.2K
15:41 161.08 161.15 161.08 161.10 4,772.4K
15:42 161.11 161.11 161.09 161.09 6,080.9K
15:43 161.08 161.10 161.03 161.03 8,892.4K
15:44 161.01 161.15 161.01 161.15 10,377.6K
15:45 161.16 161.16 161.08 161.12 8,304.9K
15:46 161.08 161.08 161.06 161.06 2,734.3K
15:47 161.04 161.04 161.01 161.01 6,226.1K
15:48 161.02 161.04 161.01 161.04 3,453.3K
15:49 161.07 161.07 161.03 161.03 3,943.6K
15:50 160.99 160.99 160.94 160.94 10,549.9K
15:51 160.93 160.93 160.89 160.89 8,923.4K
15:52 160.90 160.94 160.90 160.93 6,494.7K
15:53 160.91 160.92 160.91 160.92 4,701.1K
15:54 160.91 160.92 160.91 160.92 2,518.2K
15:55 160.97 161.00 160.96 161.00 6,954.0K
15:56 161.03 161.11 161.03 161.11 9,935.6K
15:57 161.12 161.13 161.12 161.12 10,744.6K
15:58 161.10 161.18 161.10 161.18 4,358.3K
15:59 161.15 161.19 161.15 161.19 3,157.6K
16:00 161.23 161.23 161.18 161.22 7,717.6K
16:01 161.22 161.34 161.22 161.34 9,614.6K
16:02 161.33 161.42 161.33 161.42 9,579.6K
16:03 161.47 161.52 161.47 161.50 18,549.3K
16:04 161.49 161.49 161.44 161.45 8,042.3K
16:05 161.45 161.46 161.42 161.42 2,077.2K
16:06 161.47 161.62 161.44 161.62 22,551.1K
16:07 161.61 162.15 161.61 162.15 57,424.1K
16:08 162.13 162.24 162.09 162.09 22,163.2K
16:09 162.01 162.03 161.98 162.02 25,634.1K
16:10 161.97 161.97 161.85 161.85 20,539.2K
16:11 161.84 161.84 161.72 161.72 9,645.4K
16:12 161.71 161.85 161.71 161.85 9,647.3K
16:13 161.86 161.95 161.86 161.87 10,562.7K
16:14 161.89 161.91 161.84 161.84 5,760.5K
16:15 161.82 161.86 161.82 161.84 4,492.1K
16:16 161.86 161.86 161.80 161.80 5,140.7K
16:17 161.80 161.80 161.73 161.78 4,825.6K
16:18 161.73 161.84 161.73 161.84 8,878.6K
16:19 161.85 161.85 161.79 161.79 6,299.7K
16:20 161.78 161.85 161.78 161.84 6,405.3K
16:21 161.94 161.94 161.85 161.85 11,507.7K
16:22 161.84 161.88 161.84 161.87 1,697.2K
16:23 161.83 161.83 161.78 161.78 2,647.9K
16:24 161.73 161.73 161.69 161.69 2,402.8K
16:25 161.68 161.68 161.62 161.65 3,812.0K
16:26 161.66 161.73 161.66 161.73 3,588.3K
16:27 161.73 161.76 161.73 161.74 3,174.8K
16:28 161.75 161.75 161.72 161.72 2,164.0K
16:29 161.72 161.72 161.68 161.69 2,092.0K
16:30 161.70 161.71 161.70 161.70 1,886.5K
16:31 161.71 161.74 161.70 161.74 3,257.6K
16:32 161.81 161.84 161.81 161.84 4,263.7K
16:33 161.81 161.81 161.78 161.78 3,160.1K
16:34 161.78 161.79 161.78 161.78 909.4K
16:35 161.77 161.77 161.72 161.72 2,578.4K
16:36 161.71 161.71 161.49 161.49 9,542.4K
16:37 161.49 161.56 161.49 161.56 16,000.7K
16:38 161.54 161.54 161.50 161.50 5,735.2K
16:39 161.49 161.52 161.45 161.45 4,501.8K
16:40 161.46 161.47 161.43 161.43 4,469.4K
16:41 161.37 161.38 161.37 161.37 7,936.6K
16:42 161.36 161.47 161.36 161.47 6,813.6K
16:43 161.44 161.51 161.44 161.51 8,628.8K
16:44 161.49 161.54 161.49 161.54 8,962.2K
16:45 161.58 161.58 161.53 161.53 7,790.7K
16:46 161.54 161.56 161.50 161.56 4,550.1K
16:47 161.60 161.61 161.56 161.56 2,739.9K
16:48 161.53 161.53 161.50 161.50 915.8K
16:49 161.49 161.49 161.47 161.47 967.7K
16:50 161.47 161.49 161.47 161.49 2,341.4K
16:51 161.49 161.52 161.49 161.52 3,201.4K
16:52 161.57 161.58 161.55 161.55 6,452.9K
16:53 161.48 161.48 161.28 161.30 7,216.5K
16:54 161.29 161.29 161.19 161.22 7,393.9K
16:55 161.23 161.28 161.23 161.28 7,637.3K
16:56 161.31 161.31 161.29 161.31 481.5K
16:57 161.32 161.38 161.32 161.38 2,708.9K
16:58 161.37 161.37 161.25 161.25 4,807.4K
16:59 161.18 161.23 161.18 161.23 1,822.3K
17:00 161.24 161.31 161.24 161.31 1,803.4K
17:01 161.32 161.36 161.32 161.35 4,321.8K
17:02 161.37 161.38 161.35 161.35 718.0K
17:03 161.34 161.34 161.33 161.33 1,030.4K
17:04 161.33 161.33 161.30 161.30 558.0K
17:05 161.32 161.36 161.32 161.36 1,062.4K
17:06 161.37 161.39 161.37 161.39 1,257.6K
17:07 161.42 161.46 161.42 161.46 3,615.0K
17:08 161.46 161.46 161.46 161.46 1,314.7K
17:09 161.48 161.50 161.48 161.50 2,855.1K
17:10 161.50 161.51 161.46 161.46 1,288.3K
17:11 161.47 161.47 161.30 161.30 5,367.2K
17:12 161.31 161.32 161.31 161.32 1,005.0K
17:13 161.33 161.33 161.32 161.33 1,754.3K
17:14 161.33 161.36 161.33 161.36 3,157.4K
17:15 161.38 161.39 161.37 161.39 860.2K
17:16 161.39 161.40 161.37 161.40 1,959.2K
17:17 161.42 161.54 161.42 161.54 2,210.0K
17:18 161.55 161.59 161.55 161.57 6,241.6K
17:19 161.58 161.59 161.57 161.57 5,607.2K
17:20 161.56 161.56 161.51 161.51 2,076.1K
17:21 161.51 161.52 161.51 161.51 859.2K
17:22 161.51 161.52 161.51 161.52 1,723.5K
17:23 161.54 161.54 161.49 161.49 1,617.3K
17:24 161.47 161.48 161.47 161.47 2,798.4K
17:25 161.45 161.45 161.40 161.41 1,446.6K
17:26 161.40 161.40 161.40 161.40 1,092.6K
17:27 161.39 161.39 161.38 161.39 686.7K
17:28 161.40 161.43 161.40 161.43 2,111.4K
17:29 161.43 161.45 161.43 161.45 4,547.6K
17:30 161.44 161.46 161.44 161.46 1,130.1K
17:31 161.45 161.48 161.45 161.48 1,186.9K
17:32 161.52 161.53 161.52 161.53 1,735.8K
17:33 161.54 161.59 161.54 161.59 1,229.9K
17:34 161.62 161.66 161.61 161.66 2,827.6K
17:35 161.68 161.82 161.68 161.82 13,061.0K
17:36 161.83 161.90 161.83 161.90 4,530.5K
17:37 161.90 161.90 161.86 161.86 3,952.4K
17:38 161.86 161.87 161.84 161.84 5,246.4K
17:39 161.84 161.85 161.79 161.79 3,451.9K
17:40 161.78 161.81 161.78 161.81 2,173.0K
17:41 161.82 161.84 161.81 161.84 2,747.1K
17:42 161.84 161.85 161.81 161.81 706.5K
17:43 161.79 161.79 161.75 161.75 3,982.4K
17:44 161.76 161.76 161.72 161.72 1,074.4K
17:45 161.73 161.75 161.73 161.74 398.2K
17:46 161.74 161.76 161.74 161.76 965.7K
17:47 161.77 161.77 161.70 161.70 2,554.0K
17:48 161.52 161.57 161.52 161.57 3,631.9K
17:49 161.59 161.62 161.59 161.62 367.5K
17:50 161.62 161.62 161.59 161.59 326.2K
17:51 161.60 161.61 161.59 161.61 1,350.5K
17:52 161.59 161.61 161.59 161.60 1,527.0K
17:53 161.61 161.61 161.59 161.59 637.8K
17:54 161.55 161.55 161.54 161.54 2,279.9K
17:55 161.54 161.54 161.48 161.48 1,902.1K
17:56 161.46 161.50 161.46 161.50 2,378.1K
17:57 161.51 161.54 161.51 161.54 1,510.9K
17:58 161.54 161.54 161.54 161.54 758.0K
17:59 161.53 161.55 161.53 161.55 1,985.5K
18:00 161.58 161.59 161.58 161.59 2,091.8K
18:01 161.57 161.57 161.53 161.53 1,549.9K
18:02 161.54 161.54 161.50 161.50 338.2K
18:03 161.50 161.50 161.48 161.48 1,379.4K
18:04 161.48 161.48 161.47 161.47 3,509.1K
18:05 161.48 161.48 161.43 161.43 2,501.0K
18:06 161.44 161.45 161.44 161.45 990.7K
18:07 161.46 161.47 161.44 161.47 1,231.5K
18:08 161.47 161.49 161.47 161.48 906.1K
18:09 161.48 161.50 161.48 161.49 1,324.0K
18:10 161.49 161.56 161.49 161.56 2,489.2K
18:11 161.58 161.61 161.58 161.61 1,230.1K
18:12 161.63 161.65 161.63 161.65 1,698.4K
18:13 161.65 161.66 161.64 161.66 3,438.1K
18:14 161.65 161.65 161.63 161.63 580.6K
18:15 161.62 161.64 161.62 161.63 395.6K
18:16 161.64 161.64 161.62 161.62 285.0K
18:17 161.58 161.60 161.58 161.59 2,615.5K
18:18 161.59 161.59 161.57 161.57 958.1K
18:19 161.58 161.58 161.54 161.54 2,865.6K
18:20 161.54 161.54 161.52 161.53 2,559.6K
18:21 161.52 161.54 161.52 161.52 1,727.4K
18:22 161.44 161.44 161.33 161.33 7,332.0K
18:23 161.27 161.31 161.27 161.31 6,360.9K
18:24 161.32 161.36 161.32 161.36 2,388.0K
18:25 161.39 161.43 161.39 161.42 370.0K
18:26 161.43 161.44 161.43 161.44 1,000.7K
18:27 161.44 161.44 161.43 161.43 445.2K
18:28 161.44 161.44 161.42 161.42 1,949.6K
18:29 161.42 161.42 161.35 161.35 2,470.4K
18:30 161.36 161.41 161.36 161.40 2,205.1K
18:31 161.42 161.43 161.35 161.35 3,291.2K
18:32 161.33 161.35 161.33 161.34 2,359.1K
18:33 161.35 161.42 161.35 161.41 3,259.6K
18:34 161.39 161.47 161.39 161.47 9,771.4K
18:35 161.47 161.51 161.47 161.51 1,842.8K
18:36 161.44 161.44 161.41 161.42 1,098.7K
18:37 161.42 161.47 161.42 161.47 858.9K
18:38 161.49 161.52 161.49 161.50 842.6K
18:39 161.48 161.48 161.47 161.47 3,786.9K
18:40 161.47 161.47 161.47 161.47 17.5K
18:51 161.46 161.46 161.46 161.46 2,314.7K
23:49 161.46 161.46 161.46 161.46 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据