RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
157.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 165.32 165.34 165.28 165.28 3,653.8K
09:51 165.26 165.31 165.26 165.29 4,354.4K
09:52 165.28 165.28 165.25 165.25 5,188.8K
09:53 165.26 165.26 165.23 165.24 6,775.6K
09:54 165.24 165.30 165.24 165.30 1,610.6K
09:55 165.29 165.29 165.25 165.29 2,321.4K
09:56 165.28 165.28 165.26 165.26 3,668.3K
09:57 165.26 165.26 165.24 165.26 1,755.6K
09:58 165.27 165.27 165.26 165.27 1,170.4K
09:59 165.28 165.29 165.27 165.29 2,530.5K
10:00 165.28 165.32 165.20 165.20 15,992.2K
10:01 165.21 165.21 165.15 165.15 8,763.3K
10:02 165.13 165.13 165.03 165.03 15,144.1K
10:03 165.04 165.04 164.98 164.98 17,059.4K
10:04 164.88 164.88 164.75 164.75 35,296.5K
10:05 164.75 164.87 164.75 164.87 16,750.7K
10:06 164.85 165.01 164.85 164.98 11,914.1K
10:07 164.94 165.04 164.92 165.04 6,071.4K
10:08 165.11 165.11 165.00 165.01 14,568.7K
10:09 165.00 165.00 164.95 164.99 25,336.5K
10:10 164.96 165.07 164.94 165.07 7,327.3K
10:11 165.04 165.05 165.03 165.05 2,853.5K
10:12 165.08 165.17 165.08 165.17 8,690.5K
10:13 165.19 165.26 165.18 165.26 12,193.1K
10:14 165.30 165.30 165.29 165.29 5,201.8K
10:15 165.35 165.60 165.35 165.60 30,727.7K
10:16 165.57 165.66 165.56 165.66 20,685.2K
10:17 166.00 166.20 166.00 166.20 90,460.0K
10:18 166.17 166.17 166.08 166.08 17,990.8K
10:19 166.03 166.03 166.00 166.01 10,959.0K
10:20 166.02 166.09 166.02 166.09 17,933.7K
10:21 166.11 166.11 166.02 166.02 26,353.7K
10:22 166.03 166.04 166.03 166.03 9,479.3K
10:23 166.00 166.11 165.99 166.11 13,773.6K
10:24 166.21 166.22 166.11 166.11 21,586.0K
10:25 166.10 166.18 166.06 166.06 17,884.6K
10:26 166.05 166.06 166.01 166.06 12,739.7K
10:27 166.08 166.20 166.08 166.20 16,147.3K
10:28 166.26 166.26 166.23 166.23 23,025.9K
10:29 166.24 166.32 166.22 166.32 21,494.7K
10:30 166.35 166.40 166.35 166.39 27,868.5K
10:31 166.33 166.35 166.25 166.25 37,634.2K
10:32 166.22 166.25 166.20 166.20 10,822.1K
10:33 166.20 166.26 166.19 166.25 14,391.1K
10:34 166.22 166.23 166.20 166.23 6,309.2K
10:35 166.30 166.30 166.24 166.25 7,531.2K
10:36 166.24 166.24 166.21 166.21 4,432.6K
10:37 166.20 166.22 166.17 166.17 10,475.3K
10:38 166.15 166.20 166.15 166.17 6,702.5K
10:39 166.23 166.30 166.23 166.30 12,013.1K
10:40 166.36 166.36 166.32 166.32 16,291.2K
10:41 166.24 166.26 166.22 166.23 7,829.2K
10:42 166.23 166.32 166.23 166.25 10,809.3K
10:43 166.23 166.30 166.22 166.22 9,777.8K
10:44 166.24 166.24 166.22 166.23 25,377.5K
10:45 166.23 166.25 166.23 166.25 8,060.7K
10:46 166.20 166.22 166.20 166.20 8,208.7K
10:47 166.21 166.37 166.21 166.37 26,161.0K
10:48 166.41 166.60 166.41 166.60 49,620.3K
10:49 166.61 166.70 166.58 166.58 37,098.1K
10:50 166.55 166.60 166.50 166.57 11,591.5K
10:51 166.59 166.63 166.55 166.55 22,116.6K
10:52 166.49 166.49 166.41 166.41 18,473.5K
10:53 166.40 166.55 166.40 166.49 14,064.5K
10:54 166.45 166.45 166.42 166.45 4,469.2K
10:55 166.44 166.50 166.44 166.50 8,921.8K
10:56 166.46 166.59 166.46 166.52 17,814.9K
10:57 166.63 166.66 166.63 166.66 22,253.4K
10:58 166.64 166.67 166.64 166.64 10,790.1K
10:59 166.65 166.65 166.55 166.55 8,515.8K
11:00 166.57 166.67 166.57 166.67 11,021.2K
11:01 166.66 166.75 166.66 166.75 15,270.5K
11:02 166.76 166.76 166.62 166.62 10,738.4K
11:03 166.60 166.60 166.49 166.49 14,074.1K
11:04 166.50 166.50 166.48 166.48 7,121.1K
11:05 166.46 166.46 166.45 166.45 8,171.4K
11:06 166.41 166.42 166.39 166.39 8,681.5K
11:07 166.38 166.49 166.38 166.47 14,401.8K
11:08 166.47 166.47 166.44 166.44 8,426.0K
11:09 166.47 166.47 166.38 166.38 13,241.7K
11:10 166.40 166.44 166.40 166.44 5,786.7K
11:11 166.42 166.42 166.34 166.34 9,408.1K
11:12 166.31 166.31 166.25 166.25 25,097.3K
11:13 166.21 166.25 166.15 166.15 23,782.9K
11:14 166.16 166.16 166.10 166.10 23,847.2K
11:15 166.10 166.13 166.09 166.09 16,185.8K
11:16 166.05 166.21 166.05 166.21 13,252.8K
11:17 166.23 166.31 166.20 166.31 27,019.0K
11:18 166.27 166.31 166.27 166.31 10,587.9K
11:19 166.34 166.42 166.34 166.40 24,371.6K
11:20 166.40 166.40 166.35 166.35 4,377.2K
11:21 166.34 166.39 166.33 166.39 12,547.1K
11:22 166.38 166.38 166.34 166.37 19,442.5K
11:23 166.39 166.40 166.37 166.40 13,907.1K
11:24 166.41 166.41 166.32 166.32 12,918.6K
11:25 166.32 166.41 166.32 166.41 4,303.3K
11:26 166.38 166.49 166.38 166.49 14,604.7K
11:27 166.46 166.48 166.40 166.40 13,920.4K
11:28 166.33 166.33 166.28 166.28 4,896.9K
11:29 166.25 166.30 166.25 166.30 7,891.0K
11:30 166.31 166.43 166.31 166.43 17,572.9K
11:31 166.40 166.40 166.35 166.35 9,082.9K
11:32 166.34 166.36 166.33 166.33 10,170.3K
11:33 166.29 166.41 166.29 166.38 19,466.0K
11:34 166.42 166.48 166.42 166.45 17,008.0K
11:35 166.48 166.54 166.48 166.51 12,702.9K
11:36 166.50 166.62 166.50 166.62 13,408.6K
11:37 166.56 166.56 166.43 166.45 14,182.8K
11:38 166.43 166.43 166.34 166.34 12,991.3K
11:39 166.35 166.35 166.29 166.29 18,951.4K
11:40 166.27 166.28 166.25 166.27 19,347.5K
11:41 166.22 166.22 166.18 166.21 14,449.6K
11:42 166.17 166.24 166.17 166.24 18,234.5K
11:43 166.28 166.28 166.24 166.28 9,633.7K
11:44 166.27 166.31 166.27 166.31 8,812.5K
11:45 166.32 166.32 166.25 166.28 18,315.8K
11:46 166.27 166.27 166.20 166.21 8,644.1K
11:47 166.21 166.21 166.15 166.17 14,116.6K
11:48 166.18 166.18 166.15 166.15 4,930.2K
11:49 166.18 166.18 166.14 166.14 15,235.9K
11:50 166.15 166.16 166.13 166.16 5,926.0K
11:51 166.25 166.28 166.25 166.27 14,299.7K
11:52 166.29 166.29 166.23 166.23 6,390.1K
11:53 166.24 166.24 166.14 166.14 4,999.2K
11:54 166.11 166.17 166.11 166.15 5,537.0K
11:55 166.15 166.24 166.15 166.20 8,058.6K
11:56 166.20 166.23 166.19 166.19 3,068.0K
11:57 166.23 166.23 166.22 166.22 8,932.2K
11:58 166.22 166.22 166.16 166.16 7,145.2K
11:59 166.14 166.15 166.10 166.10 8,942.6K
12:00 166.15 166.19 166.15 166.19 12,895.0K
12:01 166.19 166.19 166.12 166.12 7,935.7K
12:02 166.08 166.08 166.02 166.04 25,733.4K
12:03 166.00 166.00 165.99 166.00 13,535.3K
12:04 165.99 166.00 165.97 165.97 13,818.5K
12:05 165.98 165.98 165.93 165.95 11,029.1K
12:06 166.12 166.13 166.11 166.13 15,341.7K
12:07 166.16 166.23 166.16 166.23 13,632.0K
12:08 166.23 166.23 166.20 166.21 4,751.8K
12:09 166.21 166.25 166.21 166.21 5,800.7K
12:10 166.23 166.23 166.18 166.18 5,136.4K
12:11 166.22 166.24 166.21 166.24 22,775.3K
12:12 166.19 166.21 166.16 166.16 11,181.9K
12:13 166.14 166.14 166.07 166.07 13,468.1K
12:14 166.07 166.07 166.04 166.04 11,384.5K
12:15 166.04 166.07 166.04 166.05 12,175.3K
12:16 166.04 166.06 166.04 166.06 4,413.0K
12:17 166.04 166.04 165.92 165.92 12,621.9K
12:18 165.89 165.89 165.72 165.72 36,988.2K
12:19 165.80 165.84 165.80 165.81 23,178.7K
12:20 165.82 165.87 165.82 165.86 13,449.4K
12:21 165.89 165.96 165.89 165.96 8,645.0K
12:22 165.98 165.98 165.95 165.96 5,422.3K
12:23 165.90 165.91 165.87 165.87 7,432.3K
12:24 165.84 165.87 165.84 165.86 7,218.2K
12:25 165.86 165.90 165.86 165.90 9,775.1K
12:26 165.91 165.97 165.89 165.97 19,735.4K
12:27 165.98 166.00 165.98 166.00 12,258.9K
12:28 165.99 165.99 165.98 165.98 9,696.5K
12:29 166.03 166.04 166.02 166.02 9,955.2K
12:30 165.99 165.99 165.94 165.94 3,889.3K
12:31 165.92 165.92 165.92 165.92 9,414.2K
12:32 166.04 166.04 165.96 165.96 11,854.6K
12:33 165.96 166.01 165.93 166.01 12,315.5K
12:34 166.00 166.11 166.00 166.11 9,274.6K
12:35 166.13 166.13 166.11 166.11 2,178.8K
12:36 166.12 166.13 166.06 166.06 9,141.2K
12:37 166.08 166.08 166.04 166.04 2,256.0K
12:38 166.01 166.01 165.97 165.97 3,759.4K
12:39 165.94 166.07 165.94 166.03 8,122.4K
12:40 165.93 165.93 165.89 165.89 8,234.8K
12:41 165.85 165.89 165.85 165.89 7,336.2K
12:42 165.89 165.89 165.85 165.85 14,134.3K
12:43 165.84 165.84 165.80 165.80 10,051.3K
12:44 165.79 165.80 165.78 165.80 2,403.1K
12:45 165.79 165.79 165.78 165.78 8,691.6K
12:46 165.76 165.79 165.75 165.79 4,991.4K
12:47 165.79 165.84 165.79 165.81 6,915.5K
12:48 165.85 165.85 165.81 165.81 3,570.0K
12:49 165.84 165.85 165.82 165.85 5,619.4K
12:50 165.87 165.87 165.76 165.76 8,969.9K
12:51 165.79 165.82 165.58 165.58 20,883.0K
12:52 165.46 165.46 165.32 165.38 89,864.1K
12:53 165.48 165.69 165.48 165.69 32,198.4K
12:54 165.70 165.73 165.66 165.66 26,509.2K
12:55 165.59 165.64 165.54 165.61 33,331.5K
12:56 165.60 165.68 165.60 165.68 17,589.7K
12:57 165.68 165.72 165.67 165.67 16,122.6K
12:58 165.69 165.73 165.67 165.73 11,733.3K
12:59 165.78 165.78 165.75 165.75 8,338.8K
13:00 165.75 165.76 165.74 165.76 7,768.8K
13:01 165.72 165.72 165.64 165.64 12,062.3K
13:02 165.64 165.76 165.64 165.76 14,800.5K
13:03 165.79 165.97 165.79 165.97 16,653.2K
13:04 165.93 165.93 165.86 165.86 8,650.6K
13:05 165.81 165.88 165.81 165.88 4,909.5K
13:06 165.85 165.87 165.85 165.87 6,710.5K
13:07 165.88 165.88 165.86 165.86 4,216.2K
13:08 165.88 165.88 165.81 165.81 6,626.3K
13:09 165.84 165.88 165.84 165.88 11,656.7K
13:10 165.86 165.88 165.84 165.88 5,759.9K
13:11 165.89 165.97 165.89 165.97 14,105.1K
13:12 166.03 166.03 165.97 165.97 16,300.6K
13:13 165.99 166.00 165.98 165.99 4,341.5K
13:14 166.01 166.02 166.01 166.01 11,205.0K
13:15 166.11 166.11 165.99 165.99 13,145.0K
13:16 165.99 166.12 165.98 166.12 9,931.9K
13:17 166.13 166.36 166.13 166.22 44,242.9K
13:18 166.24 166.24 166.17 166.17 17,832.9K
13:19 166.15 166.18 166.13 166.13 14,450.4K
13:20 166.16 166.16 166.12 166.14 5,017.3K
13:21 166.13 166.22 166.13 166.22 7,960.0K
13:22 166.16 166.34 166.16 166.34 17,986.1K
13:23 166.29 166.39 166.29 166.38 33,378.2K
13:24 166.32 166.32 166.24 166.24 12,770.4K
13:25 166.23 166.25 166.21 166.23 15,292.4K
13:26 166.04 166.15 166.04 166.08 45,487.5K
13:27 166.07 166.09 165.99 165.99 25,646.6K
13:28 166.12 166.14 166.04 166.04 49,256.3K
13:29 166.05 166.05 163.92 163.92 365,853.5K
13:30 163.60 167.04 163.60 167.04 720,118.0K
13:31 167.58 167.98 167.58 167.98 364,608.9K
13:32 168.31 168.46 168.11 168.11 354,742.0K
13:33 167.88 168.03 167.69 167.69 296,329.4K
13:34 167.73 167.73 167.38 167.38 232,965.4K
13:35 167.49 167.81 167.43 167.81 237,465.5K
13:36 167.63 167.63 167.25 167.25 256,404.4K
13:37 167.31 167.67 167.31 167.66 159,213.6K
13:38 167.38 167.38 166.80 166.80 190,027.3K
13:39 166.81 167.10 166.81 167.10 126,260.6K
13:40 167.22 167.22 167.03 167.17 62,569.9K
13:41 166.85 166.95 166.82 166.82 104,924.0K
13:42 166.93 166.93 166.27 166.27 133,932.0K
13:43 166.09 166.09 165.92 165.96 147,861.1K
13:44 166.07 166.10 166.06 166.10 86,185.5K
13:45 166.07 166.07 165.76 165.87 116,879.6K
13:46 165.92 165.98 165.92 165.98 59,117.8K
13:47 166.09 166.09 165.92 166.01 66,737.9K
13:48 165.97 166.13 165.97 166.13 56,726.7K
13:49 166.03 166.29 166.03 166.29 49,680.6K
13:50 166.24 166.47 166.24 166.47 47,151.7K
13:51 166.47 166.61 166.47 166.57 69,956.2K
13:52 166.60 166.71 166.60 166.71 44,703.5K
13:53 166.78 166.78 166.55 166.55 44,484.0K
13:54 166.41 166.41 166.30 166.35 36,888.8K
13:55 166.20 166.23 166.19 166.19 26,961.3K
13:56 166.21 166.21 166.16 166.16 24,762.8K
13:57 166.14 166.14 165.80 165.80 94,562.9K
13:58 165.75 165.84 165.75 165.84 29,107.1K
13:59 165.80 165.80 165.68 165.68 21,930.0K
14:00 165.62 165.62 165.49 165.49 67,597.4K
14:01 165.43 165.43 165.27 165.27 47,627.1K
14:02 165.21 165.22 165.16 165.16 30,145.7K
14:03 165.06 165.09 165.05 165.09 46,066.9K
14:04 165.00 165.01 164.99 165.01 53,658.5K
14:05 164.97 165.62 164.97 165.62 67,571.0K
14:06 165.58 165.75 165.58 165.67 56,720.4K
14:07 165.62 165.73 165.49 165.49 50,279.4K
14:08 165.46 165.54 165.32 165.32 22,760.9K
14:09 165.32 165.35 165.25 165.35 14,471.2K
14:10 165.65 165.65 165.28 165.28 48,197.9K
14:11 165.32 165.32 165.21 165.31 28,720.9K
14:12 165.29 165.29 165.14 165.14 23,311.8K
14:13 165.06 165.12 165.06 165.12 38,809.7K
14:14 165.11 165.24 165.11 165.18 24,900.3K
14:15 165.14 165.27 165.11 165.27 34,395.6K
14:16 165.27 165.33 165.27 165.29 24,464.2K
14:17 165.28 165.28 164.84 164.84 34,511.8K
14:18 164.75 164.85 164.75 164.85 47,927.9K
14:19 164.75 164.75 164.45 164.45 61,900.3K
14:20 164.53 164.64 164.53 164.64 30,596.5K
14:21 164.65 164.72 164.53 164.55 29,035.3K
14:22 164.45 164.54 164.45 164.54 34,131.7K
14:23 164.60 164.64 164.51 164.51 28,364.5K
14:24 164.53 164.57 164.53 164.57 29,491.3K
14:25 164.63 164.66 164.63 164.66 19,470.3K
14:26 164.67 164.87 164.67 164.87 19,755.1K
14:27 164.90 164.90 164.87 164.87 22,790.6K
14:28 164.89 164.89 164.78 164.80 19,262.4K
14:29 164.88 164.90 164.77 164.77 16,872.8K
14:30 164.75 164.79 164.70 164.70 25,822.0K
14:31 164.70 164.87 164.70 164.87 27,339.3K
14:32 164.85 164.92 164.85 164.92 27,244.1K
14:33 164.98 165.01 164.95 164.95 10,665.4K
14:34 164.94 164.94 164.82 164.82 6,810.5K
14:35 164.78 164.78 164.65 164.65 29,074.0K
14:36 164.56 164.56 164.49 164.49 19,578.1K
14:37 164.51 164.51 164.49 164.49 31,450.1K
14:38 164.46 164.47 164.46 164.47 28,958.3K
14:39 164.36 164.46 164.36 164.44 23,363.6K
14:40 164.44 164.59 164.44 164.58 15,945.6K
14:41 164.59 164.60 164.56 164.56 6,922.8K
14:42 164.61 164.78 164.61 164.78 11,067.8K
14:43 164.80 164.83 164.80 164.82 24,766.8K
14:44 164.82 164.82 164.74 164.79 14,452.3K
14:45 164.92 165.07 164.92 165.07 46,161.5K
14:46 165.05 165.05 164.90 164.90 25,780.8K
14:47 164.91 164.91 164.86 164.86 17,873.9K
14:48 164.83 164.83 164.77 164.77 18,054.5K
14:49 164.69 164.75 164.68 164.75 25,663.8K
14:50 164.73 164.85 164.73 164.81 24,295.0K
14:51 164.76 164.80 164.76 164.78 12,295.3K
14:52 164.77 164.79 164.76 164.79 14,382.2K
14:53 164.74 164.74 164.67 164.67 16,527.9K
14:54 164.68 164.75 164.68 164.75 7,122.2K
14:55 164.70 164.70 164.67 164.67 35,454.8K
14:56 164.67 164.67 164.56 164.56 15,222.3K
14:57 164.57 164.57 164.48 164.48 28,975.8K
14:58 164.46 164.53 164.41 164.53 10,936.7K
14:59 164.52 164.56 164.52 164.56 16,482.4K
15:00 164.57 164.57 164.52 164.52 15,066.2K
15:01 164.47 164.47 164.13 164.17 36,806.4K
15:02 164.12 164.49 164.12 164.49 30,896.6K
15:03 164.42 164.43 164.36 164.36 15,572.7K
15:04 164.41 164.47 164.40 164.40 16,574.2K
15:05 164.45 164.49 164.45 164.49 28,023.1K
15:06 164.44 164.44 164.37 164.38 19,190.5K
15:07 164.44 164.44 164.21 164.21 18,549.1K
15:08 163.95 163.95 163.78 163.78 124,516.5K
15:09 163.69 163.75 163.57 163.57 57,512.1K
15:10 163.53 163.53 163.21 163.21 115,900.0K
15:11 163.19 163.19 163.08 163.08 56,007.9K
15:12 163.07 163.19 163.07 163.14 52,269.1K
15:13 163.13 163.25 163.13 163.25 26,050.3K
15:14 163.24 163.24 162.76 162.76 83,659.5K
15:15 162.64 162.86 162.56 162.86 132,382.3K
15:16 162.79 162.85 162.79 162.82 49,879.5K
15:17 162.82 162.83 162.75 162.83 22,712.3K
15:18 162.89 162.94 162.87 162.87 44,593.6K
15:19 162.87 162.99 162.87 162.99 21,451.6K
15:20 162.98 163.08 162.98 163.05 53,031.3K
15:21 162.96 162.96 162.91 162.94 42,346.6K
15:22 162.99 163.05 162.99 163.03 20,829.4K
15:23 163.06 163.11 163.06 163.08 20,594.0K
15:24 163.11 163.11 162.96 162.96 33,523.6K
15:25 163.00 163.00 162.89 162.89 26,866.9K
15:26 162.87 162.87 162.70 162.70 35,847.9K
15:27 162.73 162.76 162.73 162.76 31,940.3K
15:28 162.85 162.85 162.77 162.82 19,148.5K
15:29 162.80 162.80 162.65 162.65 26,092.5K
15:30 162.61 162.61 162.44 162.44 52,230.5K
15:31 162.40 162.40 162.20 162.20 81,850.7K
15:32 162.16 162.16 162.09 162.09 93,704.2K
15:33 162.14 162.26 162.09 162.26 71,425.9K
15:34 162.22 162.40 162.22 162.33 63,959.7K
15:35 162.45 162.45 162.34 162.35 34,598.1K
15:36 162.41 162.54 162.41 162.54 34,669.9K
15:37 162.47 162.47 162.39 162.42 18,158.4K
15:38 162.43 162.48 162.29 162.29 26,294.8K
15:39 162.27 162.27 161.98 162.05 75,041.8K
15:40 162.12 162.12 161.76 161.76 85,613.6K
15:41 161.79 161.83 161.79 161.79 49,563.5K
15:42 161.72 161.72 161.69 161.72 50,566.2K
15:43 161.85 161.90 161.83 161.89 45,351.8K
15:44 161.92 162.06 161.92 162.06 25,728.8K
15:45 162.07 162.14 162.07 162.10 38,264.5K
15:46 162.08 162.11 162.05 162.05 18,349.9K
15:47 162.10 162.12 162.06 162.06 20,054.5K
15:48 161.87 161.87 161.77 161.78 44,057.7K
15:49 161.75 161.85 161.75 161.77 28,558.1K
15:50 161.77 161.78 161.72 161.78 28,814.0K
15:51 161.82 161.96 161.82 161.96 50,591.1K
15:52 161.96 162.18 161.96 162.09 55,921.2K
15:53 162.08 162.13 162.08 162.13 13,730.8K
15:54 162.20 162.38 162.20 162.38 47,324.1K
15:55 162.40 162.40 162.21 162.21 29,785.2K
15:56 162.20 162.33 162.16 162.33 27,418.3K
15:57 162.36 162.39 162.36 162.39 18,235.9K
15:58 162.39 162.39 162.26 162.26 43,652.6K
15:59 162.26 162.26 162.17 162.17 13,910.3K
16:00 162.13 162.13 161.93 161.93 25,297.6K
16:01 161.95 161.95 161.79 161.79 29,857.5K
16:02 161.69 161.69 161.62 161.62 31,002.0K
16:03 161.56 161.56 161.37 161.37 46,020.5K
16:04 161.40 161.56 161.40 161.56 31,400.9K
16:05 161.59 161.63 161.59 161.62 12,750.2K
16:06 161.63 161.63 161.58 161.60 24,057.5K
16:07 161.54 161.58 161.51 161.51 13,742.0K
16:08 161.49 161.49 161.32 161.35 38,902.6K
16:09 161.28 161.28 161.23 161.24 22,116.8K
16:10 161.18 161.21 161.16 161.21 22,427.8K
16:11 161.18 161.44 161.18 161.44 29,320.5K
16:12 161.46 161.58 161.46 161.58 32,830.7K
16:13 161.56 161.62 161.56 161.62 26,121.9K
16:14 161.71 161.73 161.62 161.62 21,157.3K
16:15 161.67 161.75 161.67 161.75 14,763.0K
16:16 161.75 161.75 161.68 161.68 13,575.9K
16:17 161.70 161.82 161.70 161.82 15,485.0K
16:18 161.94 162.03 161.93 161.94 27,248.4K
16:19 161.95 162.10 161.95 162.10 20,751.3K
16:20 162.24 162.24 162.10 162.10 27,110.6K
16:21 162.17 162.17 162.07 162.07 19,213.6K
16:22 162.13 162.14 162.12 162.14 12,688.2K
16:23 162.16 162.17 162.14 162.17 8,888.0K
16:24 162.16 162.16 162.10 162.12 6,987.5K
16:25 162.07 162.07 162.04 162.05 7,233.1K
16:26 162.07 162.18 162.07 162.14 10,947.9K
16:27 162.18 162.35 162.18 162.35 24,960.5K
16:28 162.36 162.36 162.24 162.24 16,586.8K
16:29 162.26 162.34 162.26 162.33 8,952.8K
16:30 162.27 162.27 162.21 162.21 6,356.0K
16:31 162.21 162.21 161.90 161.90 28,106.4K
16:32 161.81 161.87 161.81 161.87 13,488.5K
16:33 161.89 161.89 161.75 161.76 10,443.3K
16:34 161.79 161.79 161.68 161.68 12,904.5K
16:35 161.66 161.79 161.66 161.79 13,321.0K
16:36 161.83 161.88 161.83 161.88 6,840.9K
16:37 161.93 161.94 161.92 161.92 6,635.5K
16:38 161.95 161.96 161.90 161.96 10,469.7K
16:39 161.92 161.93 161.83 161.84 8,169.3K
16:40 161.85 161.85 161.82 161.85 17,135.5K
16:41 161.95 162.08 161.95 162.07 16,268.6K
16:42 162.24 162.24 162.10 162.10 16,087.0K
16:43 162.10 162.30 162.10 162.30 30,435.6K
16:44 162.31 162.31 162.25 162.25 14,657.0K
16:45 162.25 162.28 162.25 162.27 6,110.8K
16:46 162.25 162.25 162.16 162.16 9,132.1K
16:47 162.16 162.16 162.12 162.12 10,279.2K
16:48 162.23 162.23 162.06 162.06 12,997.7K
16:49 162.07 162.10 162.07 162.10 18,402.8K
16:50 162.11 162.11 161.93 162.00 16,597.4K
16:51 162.07 162.20 162.07 162.20 8,171.3K
16:52 162.22 162.25 162.22 162.23 10,838.4K
16:53 162.23 162.23 162.14 162.15 9,893.7K
16:54 162.11 162.16 162.10 162.16 6,402.0K
16:55 162.19 162.32 162.19 162.29 14,607.2K
16:56 162.28 162.36 162.28 162.36 12,905.6K
16:57 162.42 162.45 162.40 162.45 12,223.3K
16:58 162.41 162.53 162.41 162.53 13,434.4K
16:59 162.51 162.57 162.51 162.57 16,808.8K
17:00 162.56 162.67 162.56 162.67 26,014.2K
17:01 162.80 162.80 162.65 162.65 28,576.6K
17:02 162.66 162.74 162.66 162.69 16,354.7K
17:03 162.70 162.70 162.53 162.53 27,782.4K
17:04 162.53 162.54 162.45 162.52 18,380.1K
17:05 162.53 162.53 162.49 162.51 6,052.8K
17:06 162.48 162.53 162.48 162.52 6,172.2K
17:07 162.51 162.51 162.44 162.44 20,646.0K
17:08 162.42 162.42 162.28 162.28 17,245.2K
17:09 162.25 162.30 162.21 162.30 11,162.9K
17:10 162.31 162.35 162.31 162.31 6,507.7K
17:11 162.26 162.26 162.06 162.06 22,528.7K
17:12 162.07 162.07 162.00 162.01 23,366.6K
17:13 162.05 162.10 162.04 162.10 14,957.8K
17:14 162.04 162.04 161.99 161.99 8,085.7K
17:15 161.97 161.97 161.76 161.76 28,503.1K
17:16 161.76 161.76 161.58 161.58 62,901.5K
17:17 161.62 161.62 161.49 161.51 25,311.5K
17:18 161.49 161.49 161.22 161.22 36,339.9K
17:19 161.18 161.18 161.14 161.16 40,177.7K
17:20 161.07 161.07 161.01 161.01 62,958.2K
17:21 161.06 161.16 161.06 161.07 22,998.0K
17:22 161.07 161.07 160.98 160.98 27,991.6K
17:23 160.87 161.07 160.86 161.07 39,450.9K
17:24 161.09 161.10 161.05 161.07 15,825.6K
17:25 161.08 161.08 160.95 160.95 12,151.8K
17:26 160.96 160.96 160.88 160.91 11,610.8K
17:27 160.91 160.94 160.85 160.94 7,881.6K
17:28 160.98 161.21 160.98 161.21 29,400.4K
17:29 161.23 161.24 161.22 161.22 23,490.5K
17:30 161.25 161.25 161.00 161.00 19,169.3K
17:31 160.92 160.92 160.77 160.77 34,438.1K
17:32 160.90 160.90 160.81 160.81 31,374.2K
17:33 160.73 160.73 160.60 160.60 27,088.4K
17:34 160.57 160.69 160.57 160.67 32,647.2K
17:35 160.73 160.73 160.66 160.66 22,528.2K
17:36 160.66 160.66 160.59 160.59 18,579.7K
17:37 160.55 160.57 160.54 160.56 20,182.4K
17:38 160.63 160.91 160.63 160.91 56,111.2K
17:39 160.94 160.95 160.87 160.95 20,427.1K
17:40 160.91 160.91 160.85 160.86 9,172.4K
17:41 160.87 161.03 160.87 161.01 13,395.3K
17:42 161.01 161.04 160.98 161.04 9,350.9K
17:43 161.10 161.22 161.07 161.22 18,050.9K
17:44 161.22 161.22 161.14 161.17 12,072.5K
17:45 161.14 161.14 161.06 161.06 6,170.1K
17:46 161.00 161.00 160.92 160.92 10,793.4K
17:47 160.92 160.92 160.80 160.80 7,426.4K
17:48 160.87 160.97 160.87 160.95 8,815.1K
17:49 160.94 161.02 160.94 161.02 6,838.3K
17:50 161.01 161.01 160.94 160.94 9,048.9K
17:51 160.91 160.91 160.84 160.84 5,968.8K
17:52 160.83 160.83 160.75 160.75 26,482.9K
17:53 160.71 160.71 160.60 160.60 25,304.3K
17:54 160.57 160.57 160.45 160.45 42,109.4K
17:55 160.46 160.48 160.45 160.45 32,191.4K
17:56 160.49 160.52 160.43 160.43 23,154.5K
17:57 160.44 160.44 160.41 160.41 13,234.8K
17:58 160.39 160.46 160.38 160.38 19,650.6K
17:59 160.38 160.38 160.18 160.25 48,879.4K
18:00 160.16 160.22 160.16 160.17 141,686.3K
18:01 160.14 160.34 160.14 160.34 16,391.4K
18:02 160.34 160.44 160.34 160.44 15,581.7K
18:03 160.48 160.48 160.43 160.47 13,217.6K
18:04 160.47 160.66 160.47 160.66 21,918.5K
18:05 160.68 160.68 160.54 160.54 20,870.8K
18:06 160.55 160.55 160.37 160.37 24,606.8K
18:07 160.40 160.40 160.34 160.36 12,307.5K
18:08 160.37 160.37 160.35 160.36 17,047.0K
18:09 160.35 160.35 160.24 160.26 15,273.9K
18:10 160.24 160.24 160.07 160.07 46,279.6K
18:11 160.10 160.10 160.04 160.04 29,347.0K
18:12 160.03 160.29 159.98 160.29 30,217.3K
18:13 160.25 160.26 160.24 160.24 15,300.1K
18:14 160.13 160.13 160.06 160.06 8,400.2K
18:15 160.02 160.19 160.02 160.19 14,520.1K
18:16 160.18 160.29 160.18 160.29 42,425.2K
18:17 160.30 160.31 160.26 160.30 9,824.5K
18:18 160.23 160.23 160.04 160.04 19,059.3K
18:19 160.03 160.04 160.00 160.00 10,176.1K
18:20 159.99 160.06 159.99 160.06 17,546.0K
18:21 160.03 160.03 160.00 160.00 9,211.8K
18:22 159.94 159.94 159.88 159.88 29,747.7K
18:23 159.89 160.04 159.89 160.04 14,791.7K
18:24 160.05 160.05 159.98 160.04 9,766.9K
18:25 160.09 160.09 159.93 159.93 17,191.4K
18:26 159.93 159.93 159.77 159.78 22,196.3K
18:27 159.76 159.76 159.72 159.72 21,064.1K
18:28 159.69 159.76 159.67 159.76 22,668.8K
18:29 159.67 159.67 159.62 159.65 34,383.1K
18:30 159.65 159.81 159.62 159.81 39,432.9K
18:31 159.80 159.84 159.78 159.78 20,371.9K
18:32 159.77 159.77 159.68 159.68 9,941.1K
18:33 159.70 159.70 159.66 159.66 10,942.0K
18:34 159.69 159.72 159.68 159.68 19,637.9K
18:35 159.72 159.73 159.71 159.73 10,463.1K
18:36 159.75 159.80 159.75 159.80 12,351.4K
18:37 159.79 159.84 159.79 159.83 8,395.1K
18:38 159.85 159.88 159.80 159.80 8,911.0K
18:39 159.83 159.85 159.83 159.85 5,085.7K
18:40 159.87 159.87 159.87 159.87 1,862.3K
18:51 159.63 159.63 159.63 159.63 99,676.9K
23:49 159.63 159.63 159.63 159.63 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