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
09:50 160.43 160.43 160.23 160.23 1,426.6K
09:51 160.25 160.32 160.23 160.32 1,942.7K
09:52 160.33 160.35 160.32 160.35 2,990.7K
09:53 160.35 160.37 160.33 160.37 4,664.5K
09:54 160.36 160.38 160.35 160.37 1,716.8K
09:55 160.37 160.37 160.35 160.36 3,256.9K
09:56 160.36 160.38 160.36 160.38 1,459.4K
09:57 160.40 160.40 160.39 160.39 1,098.0K
09:58 160.39 160.39 160.39 160.39 1,570.7K
09:59 160.38 160.39 160.38 160.38 2,121.4K
10:00 160.35 160.35 160.26 160.26 8,001.6K
10:01 160.28 160.28 160.22 160.25 8,156.3K
10:02 160.22 160.23 160.21 160.21 8,296.0K
10:03 160.21 160.21 160.19 160.19 8,893.4K
10:04 160.16 160.16 160.11 160.12 9,900.6K
10:05 160.13 160.14 160.11 160.11 15,269.2K
10:06 160.11 160.11 160.08 160.08 9,229.2K
10:07 160.05 160.10 160.05 160.10 7,225.1K
10:08 160.09 160.09 159.96 159.96 14,460.1K
10:09 159.99 159.99 159.93 159.93 7,733.9K
10:10 159.95 159.95 159.84 159.84 20,359.4K
10:11 159.85 159.87 159.85 159.87 17,797.7K
10:12 159.88 159.88 159.86 159.86 5,244.3K
10:13 159.96 159.96 159.92 159.92 12,589.7K
10:14 159.93 159.97 159.93 159.94 5,290.8K
10:15 159.93 159.93 159.86 159.89 12,113.4K
10:16 159.89 159.90 159.88 159.88 8,843.7K
10:17 159.88 159.88 159.85 159.86 10,901.5K
10:18 159.84 159.86 159.82 159.82 2,964.0K
10:19 159.82 159.84 159.82 159.84 3,570.7K
10:20 159.86 159.88 159.86 159.86 4,454.3K
10:21 159.97 159.97 159.84 159.84 25,237.4K
10:22 159.84 159.84 159.70 159.70 13,653.3K
10:23 159.70 159.73 159.70 159.72 8,948.8K
10:24 159.73 159.73 159.61 159.61 17,005.9K
10:25 159.65 159.70 159.65 159.69 11,796.1K
10:26 159.72 159.73 159.70 159.73 11,043.1K
10:27 159.72 159.73 159.71 159.73 14,339.5K
10:28 159.71 159.72 159.64 159.72 10,881.1K
10:29 159.76 159.76 159.68 159.68 36,775.4K
10:30 159.67 159.67 159.48 159.49 25,784.5K
10:31 159.48 159.52 159.48 159.48 15,200.0K
10:32 159.48 159.60 159.48 159.59 19,955.7K
10:33 159.53 159.56 159.52 159.52 29,618.9K
10:34 159.58 159.70 159.58 159.58 10,432.8K
10:35 159.53 159.53 159.49 159.49 18,772.7K
10:36 159.48 159.51 159.41 159.41 25,028.0K
10:37 159.36 159.47 159.33 159.47 25,987.0K
10:38 159.43 159.43 159.41 159.41 6,073.0K
10:39 159.41 159.41 159.38 159.38 14,842.3K
10:40 159.35 159.39 159.33 159.39 9,105.4K
10:41 159.41 159.49 159.41 159.49 10,910.4K
10:42 159.50 159.51 159.49 159.49 4,733.2K
10:43 159.44 159.44 159.39 159.39 19,121.2K
10:44 159.37 159.38 159.35 159.35 17,227.3K
10:45 159.29 159.33 159.27 159.33 16,646.1K
10:46 159.28 159.29 159.27 159.29 23,311.0K
10:47 159.29 159.31 159.25 159.25 8,539.5K
10:48 159.26 159.30 159.26 159.29 13,259.8K
10:49 159.37 159.39 159.37 159.39 5,436.7K
10:50 159.28 159.28 159.21 159.25 26,530.8K
10:51 159.23 159.28 159.23 159.28 22,165.6K
10:52 159.22 159.22 159.16 159.17 20,904.8K
10:53 159.17 159.27 159.17 159.27 11,935.0K
10:54 159.26 159.26 159.08 159.08 47,218.4K
10:55 159.01 159.01 158.94 158.94 48,240.8K
10:56 158.96 158.96 158.88 158.90 39,763.9K
10:57 158.91 158.97 158.91 158.96 58,875.7K
10:58 158.88 158.91 158.88 158.90 28,540.0K
10:59 158.89 158.92 158.87 158.92 32,863.1K
11:00 158.86 158.86 158.81 158.83 26,485.1K
11:01 158.84 159.03 158.84 159.03 21,023.0K
11:02 158.98 159.05 158.98 159.05 12,020.6K
11:03 159.09 159.11 159.07 159.07 18,226.2K
11:04 159.08 159.12 159.07 159.12 9,846.4K
11:05 159.14 159.19 159.14 159.19 15,247.8K
11:06 159.18 159.27 159.18 159.27 14,151.9K
11:07 159.27 159.30 159.25 159.30 20,900.3K
11:08 159.31 159.31 159.29 159.30 25,106.4K
11:09 159.30 159.43 159.29 159.43 20,295.9K
11:10 159.43 159.43 159.34 159.38 12,607.7K
11:11 159.38 159.39 159.37 159.37 15,225.0K
11:12 159.35 159.36 159.35 159.36 6,296.3K
11:13 159.35 159.38 159.35 159.38 11,298.0K
11:14 159.35 159.41 159.35 159.39 10,330.6K
11:15 159.33 159.33 159.24 159.24 9,969.3K
11:16 159.22 159.23 159.22 159.23 8,803.5K
11:17 159.23 159.23 159.21 159.23 10,180.0K
11:18 159.23 159.23 159.16 159.16 14,372.8K
11:19 159.15 159.15 159.14 159.14 10,507.3K
11:20 159.13 159.14 159.13 159.13 7,699.4K
11:21 159.17 159.17 159.10 159.10 12,340.4K
11:22 159.13 159.13 159.05 159.05 25,361.8K
11:23 159.04 159.13 159.04 159.13 22,872.6K
11:24 159.11 159.11 159.11 159.11 4,641.6K
11:25 159.10 159.15 159.10 159.14 20,897.8K
11:26 159.11 159.11 159.08 159.08 22,688.4K
11:27 159.07 159.07 159.00 159.00 15,394.0K
11:28 158.97 159.01 158.97 159.00 16,235.5K
11:29 158.94 158.96 158.93 158.96 15,495.4K
11:30 158.95 159.10 158.95 159.10 26,838.2K
11:31 159.03 159.11 159.03 159.11 10,740.4K
11:32 159.10 159.15 159.10 159.10 21,571.5K
11:33 159.09 159.12 159.09 159.10 4,778.8K
11:34 159.14 159.23 159.14 159.19 7,700.8K
11:35 159.18 159.18 159.12 159.12 9,641.4K
11:36 159.11 159.11 159.03 159.03 6,773.3K
11:37 159.03 159.05 158.98 158.98 7,657.7K
11:38 159.00 159.02 159.00 159.00 7,510.2K
11:39 158.97 159.01 158.97 159.00 16,157.4K
11:40 158.99 159.02 158.99 158.99 3,859.3K
11:41 158.98 159.01 158.98 159.00 7,235.5K
11:42 159.00 159.01 159.00 159.01 2,528.5K
11:43 158.98 159.07 158.98 159.06 13,879.0K
11:44 159.07 159.07 159.06 159.07 5,998.4K
11:45 159.11 159.13 159.09 159.09 12,461.6K
11:46 159.06 159.06 158.97 158.97 4,495.5K
11:47 158.99 159.03 158.99 159.03 2,838.5K
11:48 159.04 159.09 159.04 159.09 3,966.4K
11:49 159.09 159.15 159.09 159.15 7,984.0K
11:50 159.14 159.15 159.14 159.15 6,724.0K
11:51 159.11 159.11 159.10 159.11 5,193.0K
11:52 159.13 159.13 159.11 159.11 5,211.2K
11:53 159.11 159.11 159.09 159.10 8,906.1K
11:54 159.09 159.10 159.07 159.07 5,533.3K
11:55 159.06 159.06 159.04 159.05 9,718.8K
11:56 159.04 159.04 158.98 158.98 3,993.3K
11:57 158.97 158.98 158.97 158.97 3,889.5K
11:58 158.96 158.96 158.94 158.94 6,294.8K
11:59 158.92 158.97 158.92 158.97 4,518.0K
12:00 159.00 159.00 158.94 158.94 5,425.9K
12:01 158.94 158.95 158.93 158.95 3,839.1K
12:02 158.93 158.94 158.92 158.92 10,527.4K
12:03 158.92 158.96 158.92 158.94 2,855.2K
12:04 158.96 158.99 158.95 158.99 3,827.0K
12:05 158.98 159.01 158.98 159.00 6,996.6K
12:06 159.01 159.01 158.97 158.97 6,577.0K
12:07 158.98 158.98 158.95 158.95 3,559.8K
12:08 158.94 158.94 158.89 158.89 4,361.5K
12:09 158.87 158.87 158.84 158.84 9,505.3K
12:10 158.79 158.79 158.71 158.71 18,895.4K
12:11 158.68 158.73 158.68 158.72 15,606.9K
12:12 158.70 158.71 158.64 158.64 10,641.1K
12:13 158.66 158.71 158.66 158.69 15,088.0K
12:14 158.72 158.73 158.72 158.73 34,121.0K
12:15 158.70 158.75 158.70 158.75 21,814.7K
12:16 158.82 158.90 158.82 158.89 26,360.0K
12:17 158.90 158.93 158.90 158.92 14,922.2K
12:18 158.89 158.91 158.88 158.89 7,857.3K
12:19 158.89 158.95 158.89 158.95 16,263.0K
12:20 158.98 159.01 158.95 159.01 18,817.9K
12:21 159.02 159.02 159.00 159.00 9,155.3K
12:22 159.01 159.17 159.01 159.17 35,901.9K
12:23 159.17 159.17 159.16 159.17 10,790.7K
12:24 159.21 159.21 159.17 159.17 15,083.2K
12:25 159.18 159.18 159.15 159.15 11,281.9K
12:26 159.15 159.15 159.14 159.14 7,338.3K
12:27 159.14 159.24 159.14 159.24 27,206.8K
12:28 159.26 159.26 159.23 159.25 5,901.0K
12:29 159.25 159.25 159.12 159.12 17,617.4K
12:30 159.14 159.17 159.14 159.15 10,291.7K
12:31 159.14 159.14 159.11 159.13 15,390.2K
12:32 159.12 159.17 159.12 159.17 8,688.5K
12:33 159.16 159.18 159.15 159.15 10,496.7K
12:34 159.16 159.24 159.16 159.24 14,670.8K
12:35 159.30 159.31 159.27 159.27 12,095.1K
12:36 159.20 159.21 159.18 159.21 5,412.0K
12:37 159.20 159.21 159.18 159.20 5,673.2K
12:38 159.19 159.21 159.19 159.19 6,118.9K
12:39 159.17 159.17 159.16 159.16 6,191.1K
12:40 159.16 159.16 159.13 159.14 7,455.0K
12:41 159.15 159.19 159.15 159.19 2,236.6K
12:42 159.20 159.21 159.19 159.19 2,599.0K
12:43 159.21 159.22 159.21 159.22 4,844.8K
12:44 159.22 159.29 159.22 159.28 8,806.4K
12:45 159.28 159.29 159.27 159.27 4,674.9K
12:46 159.31 159.34 159.31 159.34 9,516.8K
12:47 159.44 159.52 159.44 159.46 11,705.8K
12:48 159.54 159.54 159.49 159.49 20,451.3K
12:49 159.48 159.52 159.48 159.52 14,378.5K
12:50 159.49 159.54 159.49 159.54 4,526.9K
12:51 159.54 159.61 159.54 159.61 8,390.1K
12:52 159.63 159.68 159.62 159.68 24,941.6K
12:53 159.69 159.69 159.68 159.68 7,203.0K
12:54 159.64 159.64 159.62 159.63 4,675.9K
12:55 159.63 159.64 159.60 159.60 8,329.9K
12:56 159.58 159.58 159.54 159.54 10,690.6K
12:57 159.50 159.52 159.50 159.52 12,573.0K
12:58 159.56 159.58 159.55 159.58 4,409.6K
12:59 159.58 159.59 159.57 159.58 5,370.3K
13:00 159.56 159.56 159.49 159.49 3,806.9K
13:01 159.47 159.56 159.47 159.53 9,540.4K
13:02 159.51 159.51 159.47 159.47 14,151.4K
13:03 159.48 159.48 159.46 159.46 3,045.2K
13:04 159.44 159.47 159.44 159.47 3,250.9K
13:05 159.46 159.54 159.46 159.54 2,269.8K
13:06 159.50 159.61 159.50 159.61 15,737.8K
13:07 159.60 159.62 159.60 159.61 3,463.5K
13:08 159.64 159.65 159.56 159.56 5,292.6K
13:09 159.53 159.53 159.47 159.49 5,502.7K
13:10 159.46 159.46 159.44 159.45 4,389.2K
13:11 159.48 159.48 159.47 159.48 1,233.1K
13:12 159.46 159.46 159.41 159.41 5,284.7K
13:13 159.40 159.40 159.37 159.37 7,438.2K
13:14 159.32 159.32 159.27 159.27 8,586.7K
13:15 159.26 159.28 159.25 159.25 2,656.1K
13:16 159.25 159.30 159.25 159.28 8,318.3K
13:17 159.28 159.28 159.25 159.25 2,351.5K
13:18 159.24 159.28 159.24 159.28 4,784.2K
13:19 159.29 159.29 159.26 159.29 4,264.0K
13:20 159.29 159.38 159.29 159.38 4,139.3K
13:21 159.33 159.34 159.27 159.27 4,558.7K
13:22 159.19 159.19 159.18 159.18 7,552.3K
13:23 159.17 159.19 159.17 159.19 2,443.0K
13:24 159.19 159.20 159.18 159.18 2,135.6K
13:25 159.17 159.17 159.15 159.17 4,210.1K
13:26 159.16 159.20 159.16 159.18 5,297.6K
13:27 159.18 159.24 159.18 159.24 2,330.9K
13:28 159.24 159.33 159.24 159.31 6,750.7K
13:29 159.29 159.39 159.29 159.39 5,815.8K
13:30 159.36 159.36 159.34 159.34 4,051.7K
13:31 159.35 159.35 159.29 159.31 5,557.0K
13:32 159.31 159.31 159.24 159.24 5,210.9K
13:33 159.12 159.12 159.00 159.04 31,730.8K
13:34 159.05 159.09 159.05 159.07 5,891.8K
13:35 159.08 159.12 159.08 159.12 3,582.8K
13:36 159.13 159.20 159.13 159.17 7,370.9K
13:37 159.14 159.17 159.13 159.13 3,686.2K
13:38 159.10 159.14 159.10 159.14 2,002.2K
13:39 159.17 159.17 159.16 159.16 5,871.6K
13:40 159.19 159.19 159.14 159.15 7,890.5K
13:41 159.15 159.15 159.15 159.15 2,527.5K
13:42 159.17 159.20 159.16 159.20 17,532.4K
13:43 159.20 159.23 159.20 159.21 5,492.3K
13:44 159.20 159.27 159.20 159.27 9,293.8K
13:45 159.30 159.37 159.30 159.37 13,985.6K
13:46 159.36 159.37 159.35 159.35 7,951.1K
13:47 159.35 159.35 159.34 159.34 7,082.7K
13:48 159.36 159.36 159.32 159.32 5,798.2K
13:49 159.32 159.33 159.32 159.33 7,676.0K
13:50 159.34 159.37 159.34 159.37 6,197.7K
13:51 159.38 159.40 159.38 159.38 5,421.1K
13:52 159.38 159.41 159.36 159.36 8,350.0K
13:53 159.35 159.36 159.33 159.36 2,877.4K
13:54 159.36 159.36 159.35 159.36 2,226.1K
13:55 159.38 159.41 159.38 159.41 2,269.8K
13:56 159.41 159.43 159.41 159.43 3,759.7K
13:57 159.48 159.58 159.48 159.57 26,795.4K
13:58 159.64 159.69 159.64 159.69 28,675.2K
13:59 159.70 159.74 159.70 159.74 23,008.9K
14:00 159.77 159.85 159.77 159.85 16,776.2K
14:01 159.85 159.85 159.82 159.83 9,563.2K
14:02 159.80 159.80 159.77 159.77 13,099.1K
14:03 159.80 159.81 159.78 159.78 3,462.7K
14:04 159.79 159.79 159.76 159.77 6,014.3K
14:05 159.77 159.79 159.77 159.79 10,482.5K
14:06 159.78 159.85 159.78 159.85 7,367.5K
14:07 159.84 159.86 159.79 159.79 10,539.5K
14:08 159.75 159.76 159.74 159.76 4,237.3K
14:09 159.78 159.78 159.75 159.75 2,726.3K
14:10 159.75 159.76 159.73 159.73 3,380.4K
14:11 159.70 159.70 159.65 159.65 9,762.9K
14:12 159.66 159.70 159.66 159.70 3,774.1K
14:13 159.71 159.72 159.70 159.70 3,019.5K
14:14 159.70 159.73 159.70 159.73 2,536.7K
14:15 159.71 159.78 159.71 159.78 3,929.9K
14:16 159.76 159.81 159.76 159.81 3,951.6K
14:17 159.84 159.84 159.80 159.80 9,960.2K
14:18 159.80 159.80 159.71 159.71 7,513.0K
14:19 159.67 159.71 159.67 159.71 15,845.1K
14:20 159.71 159.77 159.71 159.77 17,924.5K
14:21 159.78 159.80 159.77 159.80 11,320.5K
14:22 159.82 159.82 159.78 159.81 21,668.4K
14:23 159.83 159.83 159.76 159.76 13,902.1K
14:24 159.77 159.78 159.73 159.73 9,405.3K
14:25 159.75 159.78 159.75 159.78 4,023.7K
14:26 159.78 159.81 159.78 159.81 2,836.8K
14:27 159.80 159.84 159.80 159.84 3,649.9K
14:28 159.86 159.91 159.86 159.87 5,081.7K
14:29 159.84 159.89 159.84 159.89 10,531.9K
14:30 159.90 159.90 159.81 159.81 13,974.3K
14:31 159.82 159.87 159.82 159.87 4,104.1K
14:32 159.88 159.96 159.88 159.96 8,517.1K
14:33 159.91 159.94 159.91 159.92 3,195.9K
14:34 159.93 159.93 159.92 159.93 8,061.7K
14:35 159.92 159.99 159.92 159.99 9,533.8K
14:36 159.99 159.99 159.96 159.97 7,440.0K
14:37 159.96 160.00 159.95 159.95 11,486.7K
14:38 159.95 159.98 159.95 159.98 17,824.6K
14:39 159.96 159.96 159.88 159.90 7,247.0K
14:40 159.94 159.94 159.89 159.89 3,506.4K
14:41 159.90 159.92 159.90 159.91 4,372.3K
14:42 159.91 159.91 159.88 159.88 2,780.3K
14:43 159.88 159.88 159.82 159.82 12,111.4K
14:44 159.82 159.82 159.79 159.79 5,480.6K
14:45 159.76 159.78 159.76 159.76 2,589.6K
14:46 159.78 159.78 159.75 159.77 6,150.6K
14:47 159.80 159.97 159.80 159.97 14,595.2K
14:48 159.96 159.96 159.94 159.94 12,334.3K
14:49 159.92 159.92 159.89 159.89 10,578.7K
14:50 159.92 159.92 159.88 159.89 11,813.1K
14:51 159.90 159.91 159.85 159.85 7,674.6K
14:52 159.85 159.86 159.83 159.84 4,697.4K
14:53 159.86 159.88 159.85 159.85 1,763.1K
14:54 159.85 159.85 159.78 159.78 3,816.0K
14:55 159.75 159.75 159.74 159.75 6,362.1K
14:56 159.72 159.72 159.71 159.71 8,328.4K
14:57 159.74 159.77 159.74 159.74 2,425.3K
14:58 159.74 159.76 159.73 159.76 4,729.5K
14:59 159.76 159.76 159.74 159.74 3,657.9K
15:00 159.73 159.77 159.73 159.77 12,603.5K
15:01 159.77 159.77 159.76 159.76 3,222.6K
15:02 159.76 159.78 159.76 159.78 6,205.7K
15:03 159.76 159.77 159.74 159.74 3,822.4K
15:04 159.74 159.80 159.74 159.76 8,629.0K
15:05 159.79 159.79 159.77 159.79 3,050.2K
15:06 159.78 159.78 159.71 159.71 27,008.6K
15:07 159.72 159.75 159.72 159.75 5,669.2K
15:08 159.74 159.74 159.72 159.72 6,375.4K
15:09 159.72 159.72 159.67 159.67 6,079.2K
15:10 159.65 159.65 159.65 159.65 7,047.1K
15:11 159.54 159.54 159.49 159.50 18,036.1K
15:12 159.51 159.59 159.51 159.59 10,172.0K
15:13 159.57 159.58 159.56 159.57 4,318.8K
15:14 159.57 159.57 159.56 159.56 2,214.7K
15:15 159.58 159.62 159.58 159.61 2,901.4K
15:16 159.61 159.61 159.58 159.58 3,207.5K
15:17 159.57 159.59 159.57 159.59 3,818.5K
15:18 159.61 159.64 159.61 159.62 8,800.0K
15:19 159.67 159.67 159.63 159.64 20,040.9K
15:20 159.66 159.66 159.63 159.63 16,581.8K
15:21 159.63 159.66 159.63 159.64 4,984.6K
15:22 159.60 159.63 159.60 159.63 8,816.8K
15:23 159.65 159.67 159.65 159.66 5,410.6K
15:24 159.69 159.69 159.64 159.64 4,361.2K
15:25 159.64 159.65 159.64 159.65 2,711.1K
15:26 159.65 159.65 159.61 159.65 12,684.9K
15:27 159.66 159.66 159.65 159.65 5,493.1K
15:28 159.64 159.66 159.64 159.66 3,665.3K
15:29 159.65 159.66 159.63 159.66 5,988.5K
15:30 159.69 159.69 159.66 159.67 3,589.2K
15:31 159.66 159.69 159.66 159.69 6,640.9K
15:32 159.68 159.73 159.68 159.73 2,864.7K
15:33 159.73 159.73 159.65 159.67 10,071.9K
15:34 159.67 159.67 159.65 159.66 4,090.0K
15:35 159.65 159.65 159.63 159.64 4,001.5K
15:36 159.63 159.64 159.63 159.64 4,007.9K
15:37 159.64 159.64 159.56 159.56 18,184.6K
15:38 159.57 159.57 159.54 159.54 5,629.4K
15:39 159.55 159.59 159.55 159.59 8,274.3K
15:40 159.57 159.59 159.57 159.57 6,879.9K
15:41 159.51 159.55 159.51 159.55 7,498.1K
15:42 159.49 159.54 159.49 159.54 3,706.0K
15:43 159.52 159.54 159.52 159.53 4,158.5K
15:44 159.49 159.49 159.47 159.49 9,763.3K
15:45 159.52 159.55 159.52 159.55 7,687.8K
15:46 159.57 159.57 159.55 159.55 11,167.9K
15:47 159.54 159.58 159.54 159.55 6,839.9K
15:48 159.56 159.57 159.56 159.56 3,234.7K
15:49 159.55 159.61 159.55 159.61 10,038.4K
15:50 159.61 159.62 159.61 159.62 3,165.7K
15:51 159.63 159.65 159.62 159.64 2,212.4K
15:52 159.62 159.63 159.62 159.63 3,164.0K
15:53 159.63 159.63 159.62 159.62 3,394.9K
15:54 159.62 159.63 159.62 159.62 3,300.7K
15:55 159.61 159.61 159.58 159.58 2,473.5K
15:56 159.58 159.58 159.57 159.57 7,945.1K
15:57 159.57 159.58 159.57 159.58 8,766.2K
15:58 159.56 159.57 159.47 159.47 16,369.7K
15:59 159.46 159.48 159.45 159.45 5,038.6K
16:00 159.45 159.45 159.42 159.42 26,157.0K
16:01 159.41 159.46 159.41 159.46 16,919.1K
16:02 159.46 159.47 159.44 159.44 8,246.2K
16:03 159.42 159.47 159.42 159.47 2,481.7K
16:04 159.45 159.51 159.45 159.48 11,038.7K
16:05 159.47 159.47 159.44 159.44 1,719.2K
16:06 159.42 159.44 159.42 159.43 4,148.4K
16:07 159.40 159.43 159.40 159.41 8,533.7K
16:08 159.42 159.42 159.37 159.37 9,761.9K
16:09 159.37 159.38 159.30 159.30 22,100.5K
16:10 159.29 159.30 159.29 159.30 14,543.2K
16:11 159.30 159.33 159.30 159.33 9,958.8K
16:12 159.36 159.42 159.36 159.42 20,114.8K
16:13 159.43 159.49 159.43 159.49 35,014.9K
16:14 159.50 159.55 159.50 159.55 12,183.8K
16:15 159.56 159.57 159.55 159.56 7,332.4K
16:16 159.54 159.54 159.53 159.53 6,948.7K
16:17 159.53 159.54 159.52 159.52 2,784.7K
16:18 159.54 159.54 159.53 159.53 4,951.6K
16:19 159.56 159.61 159.55 159.61 6,554.1K
16:20 159.62 159.65 159.62 159.64 7,502.2K
16:21 159.66 159.66 159.62 159.62 6,741.7K
16:22 159.62 159.65 159.62 159.65 4,205.0K
16:23 159.65 159.65 159.57 159.57 4,540.6K
16:24 159.57 159.61 159.57 159.58 5,550.6K
16:25 159.60 159.62 159.60 159.62 5,892.3K
16:26 159.62 159.64 159.60 159.60 7,189.2K
16:27 159.61 159.61 159.59 159.60 3,519.0K
16:28 159.60 159.61 159.60 159.61 7,702.6K
16:29 159.62 159.64 159.62 159.62 3,794.9K
16:30 159.63 159.63 159.59 159.59 4,371.8K
16:31 159.59 159.59 159.54 159.56 4,248.4K
16:32 159.57 159.61 159.57 159.57 11,727.4K
16:33 159.56 159.56 159.47 159.50 14,061.3K
16:34 159.51 159.52 159.51 159.52 2,677.3K
16:35 159.53 159.56 159.53 159.53 2,498.6K
16:36 159.53 159.56 159.53 159.54 2,726.8K
16:37 159.55 159.57 159.55 159.57 4,288.3K
16:38 159.59 159.59 159.59 159.59 3,579.8K
16:39 159.66 159.72 159.66 159.71 52,702.3K
16:40 159.70 159.70 159.67 159.67 10,302.6K
16:41 159.66 159.68 159.66 159.68 7,618.3K
16:42 159.71 159.71 159.69 159.69 7,524.4K
16:43 159.68 159.75 159.68 159.75 9,376.4K
16:44 159.77 159.78 159.76 159.77 15,997.3K
16:45 159.74 159.78 159.74 159.78 6,866.9K
16:46 159.79 159.79 159.72 159.72 6,878.3K
16:47 159.70 159.70 159.69 159.69 8,965.4K
16:48 159.68 159.69 159.67 159.69 4,057.3K
16:49 159.68 159.70 159.68 159.68 5,903.7K
16:50 159.66 159.66 159.64 159.64 6,851.1K
16:51 159.62 159.64 159.62 159.63 6,904.2K
16:52 159.64 159.68 159.63 159.68 5,510.4K
16:53 159.66 159.70 159.66 159.70 2,790.4K
16:54 159.68 159.68 159.62 159.62 9,193.9K
16:55 159.62 159.62 159.61 159.61 6,303.6K
16:56 159.61 159.63 159.60 159.63 4,806.5K
16:57 159.63 159.64 159.63 159.64 3,805.3K
16:58 159.65 159.69 159.65 159.69 8,428.9K
16:59 159.67 159.68 159.67 159.67 8,550.9K
17:00 159.66 159.72 159.66 159.71 23,440.0K
17:01 159.69 159.70 159.69 159.70 13,608.2K
17:02 159.72 159.72 159.68 159.69 13,573.4K
17:03 159.69 159.76 159.69 159.71 7,560.7K
17:04 159.73 159.83 159.73 159.83 12,113.5K
17:05 159.87 159.92 159.87 159.88 18,680.5K
17:06 159.88 159.92 159.88 159.90 11,445.0K
17:07 159.91 159.91 159.84 159.84 5,890.0K
17:08 159.84 159.86 159.82 159.86 10,829.6K
17:09 159.86 159.88 159.86 159.87 7,846.4K
17:10 159.88 159.90 159.86 159.86 9,592.7K
17:11 159.88 159.88 159.84 159.84 20,811.6K
17:12 159.84 159.84 159.83 159.83 9,455.9K
17:13 159.83 159.83 159.80 159.81 11,264.3K
17:14 159.82 159.83 159.82 159.83 11,213.9K
17:15 159.83 159.83 159.80 159.81 11,459.7K
17:16 159.81 159.86 159.81 159.84 13,245.1K
17:17 159.82 159.82 159.81 159.81 5,296.3K
17:18 159.82 159.83 159.81 159.83 4,425.1K
17:19 159.85 159.89 159.85 159.89 5,883.2K
17:20 159.90 159.90 159.89 159.89 6,642.3K
17:21 159.88 159.88 159.85 159.85 6,941.8K
17:22 159.85 159.85 159.83 159.83 3,241.4K
17:23 159.84 159.84 159.79 159.79 6,685.8K
17:24 159.77 159.82 159.77 159.82 5,533.9K
17:25 159.83 159.84 159.83 159.84 5,071.9K
17:26 159.82 159.83 159.82 159.83 7,681.4K
17:27 159.84 159.84 159.83 159.84 7,010.5K
17:28 159.84 159.84 159.84 159.84 5,377.8K
17:29 159.83 159.85 159.83 159.84 7,325.8K
17:30 159.83 159.85 159.83 159.84 4,755.3K
17:31 159.85 159.86 159.84 159.85 3,109.9K
17:32 159.85 159.87 159.85 159.86 3,256.8K
17:33 159.85 159.85 159.84 159.85 5,055.4K
17:34 159.84 159.85 159.83 159.84 6,796.6K
17:35 159.84 159.84 159.76 159.76 15,000.3K
17:36 159.74 159.75 159.73 159.75 14,892.0K
17:37 159.75 159.75 159.74 159.74 5,756.0K
17:38 159.76 159.79 159.76 159.79 11,284.3K
17:39 159.77 159.78 159.76 159.76 3,542.8K
17:40 159.76 159.80 159.76 159.80 9,184.4K
17:41 159.79 159.81 159.79 159.80 5,973.9K
17:42 159.79 159.82 159.79 159.81 3,108.8K
17:43 159.82 159.82 159.81 159.81 3,396.5K
17:44 159.82 159.83 159.82 159.83 4,318.5K
17:45 159.82 159.82 159.78 159.78 5,140.9K
17:46 159.78 159.78 159.76 159.77 6,449.9K
17:47 159.77 159.77 159.75 159.75 4,463.8K
17:48 159.75 159.81 159.75 159.81 8,383.9K
17:49 159.83 159.84 159.83 159.83 7,190.0K
17:50 159.84 159.89 159.81 159.89 25,758.0K
17:51 159.91 159.91 159.89 159.89 13,830.6K
17:52 159.92 159.92 159.88 159.89 22,159.4K
17:53 159.88 159.88 159.88 159.88 7,186.7K
17:54 159.89 159.99 159.89 159.99 41,207.6K
17:55 159.95 159.95 159.92 159.93 13,427.6K
17:56 159.94 159.95 159.83 159.83 15,071.6K
17:57 159.84 160.17 159.84 160.17 13,891.5K
17:58 160.19 160.24 160.19 160.24 11,752.8K
17:59 160.23 160.23 160.16 160.17 14,899.5K
18:00 160.16 160.16 160.12 160.12 3,610.5K
18:01 160.11 160.11 160.04 160.04 16,389.6K
18:02 160.02 160.05 160.02 160.05 11,471.6K
18:03 160.06 160.06 160.04 160.05 6,228.9K
18:04 160.06 160.06 160.04 160.04 7,087.6K
18:05 160.05 160.07 160.05 160.07 5,742.7K
18:06 160.08 160.08 160.05 160.05 13,573.2K
18:07 160.00 160.02 160.00 160.02 10,431.9K
18:08 160.02 160.02 159.98 159.98 3,099.1K
18:09 159.98 159.98 159.82 159.82 52,403.8K
18:10 159.82 159.85 159.82 159.85 24,202.4K
18:11 159.85 159.85 159.81 159.83 22,269.4K
18:12 159.82 159.82 159.80 159.80 24,685.5K
18:13 159.80 159.80 159.75 159.75 20,882.5K
18:14 159.61 159.63 159.60 159.60 37,081.1K
18:15 159.60 159.60 159.47 159.56 32,751.7K
18:16 159.51 159.51 159.45 159.51 59,253.1K
18:17 159.54 159.55 159.52 159.52 27,146.8K
18:18 159.52 159.55 159.51 159.55 10,877.9K
18:19 159.49 159.50 159.42 159.42 13,777.1K
18:20 159.36 159.36 159.32 159.32 32,311.0K
18:21 159.31 159.31 159.28 159.28 15,881.0K
18:22 159.20 159.34 159.20 159.34 33,231.7K
18:23 159.30 159.30 159.07 159.08 83,532.2K
18:24 159.07 159.12 159.07 159.12 14,406.1K
18:25 159.10 159.16 159.10 159.16 11,878.3K
18:26 159.11 159.18 159.11 159.18 7,102.8K
18:27 159.19 159.20 159.17 159.19 9,643.7K
18:28 159.21 159.29 159.21 159.29 8,793.8K
18:29 159.28 159.30 159.28 159.29 7,138.3K
18:30 159.29 159.29 159.20 159.20 15,365.7K
18:31 159.15 159.15 159.13 159.13 16,409.8K
18:32 159.06 159.06 158.97 158.97 30,829.2K
18:33 158.93 158.93 158.83 158.83 38,360.4K
18:34 158.87 158.99 158.87 158.99 17,057.8K
18:35 158.97 158.97 158.96 158.96 18,322.3K
18:36 158.97 159.03 158.97 159.03 8,315.9K
18:37 159.01 159.09 159.01 159.09 10,094.8K
18:38 159.07 159.18 159.07 159.18 18,595.5K
18:39 159.16 159.19 159.16 159.17 13,240.9K
18:40 159.16 159.16 159.16 159.16 2,524.2K
18:51 158.79 158.79 158.79 158.79 70,077.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据