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
09:50 158.62 158.62 158.19 158.19 4,960.7K
09:51 158.19 158.21 158.19 158.19 4,750.1K
09:52 158.20 158.21 158.20 158.21 3,529.3K
09:53 158.15 158.22 158.15 158.22 10,890.1K
09:54 158.21 158.21 158.15 158.15 2,992.2K
09:55 158.17 158.19 158.17 158.19 2,756.8K
09:56 158.18 158.22 158.18 158.18 8,292.2K
09:57 158.19 158.19 158.14 158.15 9,838.7K
09:58 158.14 158.18 158.11 158.11 6,321.4K
09:59 158.08 158.10 158.08 158.10 6,251.1K
10:00 158.12 158.12 157.92 157.92 21,060.3K
10:01 157.86 158.05 157.86 158.05 17,357.1K
10:02 157.99 158.40 157.99 158.40 28,681.1K
10:03 158.37 158.41 158.34 158.41 41,004.1K
10:04 158.52 158.87 158.52 158.87 65,495.1K
10:05 158.88 158.88 158.72 158.72 19,100.5K
10:06 158.79 158.92 158.79 158.89 38,261.9K
10:07 158.95 158.95 158.87 158.87 25,659.3K
10:08 158.82 158.86 158.77 158.79 11,338.7K
10:09 158.74 158.80 158.74 158.76 5,781.0K
10:10 158.80 158.84 158.80 158.81 7,972.1K
10:11 158.75 158.75 158.70 158.70 6,525.5K
10:12 158.66 158.66 158.55 158.57 24,388.9K
10:13 158.55 158.66 158.55 158.66 7,669.3K
10:14 158.70 158.75 158.70 158.75 5,205.2K
10:15 158.75 158.75 158.61 158.61 7,818.5K
10:16 158.57 158.62 158.50 158.62 18,739.8K
10:17 158.64 158.68 158.64 158.68 6,355.2K
10:18 158.82 158.82 158.70 158.72 17,097.6K
10:19 158.81 158.81 158.73 158.73 24,784.7K
10:20 158.72 158.83 158.72 158.82 9,837.6K
10:21 158.82 158.88 158.79 158.79 10,043.7K
10:22 158.75 158.91 158.75 158.91 19,686.2K
10:23 158.89 158.89 158.80 158.82 17,954.6K
10:24 158.80 158.80 158.78 158.80 6,599.6K
10:25 158.80 158.80 158.74 158.74 9,038.7K
10:26 158.74 158.93 158.74 158.93 15,713.5K
10:27 158.93 159.00 158.93 158.93 9,893.5K
10:28 158.92 158.96 158.92 158.92 5,159.7K
10:29 158.91 158.92 158.91 158.91 4,007.4K
10:30 158.90 158.90 158.88 158.88 7,156.7K
10:31 158.86 158.86 158.75 158.75 17,072.0K
10:32 158.65 158.68 158.54 158.66 69,824.3K
10:33 158.62 158.62 158.57 158.57 10,453.8K
10:34 158.56 158.56 158.51 158.52 17,574.7K
10:35 158.48 158.52 158.48 158.48 13,539.2K
10:36 158.47 158.50 158.46 158.48 8,577.9K
10:37 158.47 158.49 158.39 158.39 13,497.5K
10:38 158.39 158.40 158.39 158.39 21,490.7K
10:39 158.40 158.46 158.40 158.46 15,630.4K
10:40 158.45 158.51 158.45 158.48 18,107.8K
10:41 158.49 158.49 158.40 158.40 67,720.8K
10:42 158.38 158.51 158.38 158.48 38,349.5K
10:43 158.39 158.41 158.37 158.40 30,555.7K
10:44 158.37 158.37 158.22 158.22 86,280.4K
10:45 158.24 158.26 158.23 158.23 33,035.3K
10:46 158.20 158.22 158.18 158.18 17,801.8K
10:47 158.19 158.29 158.19 158.28 21,857.2K
10:48 158.29 158.29 158.20 158.20 9,789.2K
10:49 158.14 158.29 158.14 158.29 38,650.5K
10:50 158.22 158.26 158.22 158.22 16,295.5K
10:51 158.26 158.29 158.26 158.29 6,093.2K
10:52 158.26 158.26 158.23 158.23 13,421.7K
10:53 158.19 158.31 158.19 158.31 27,837.1K
10:54 158.37 158.42 158.34 158.34 43,253.0K
10:55 158.23 158.23 158.17 158.17 30,079.3K
10:56 158.18 158.28 158.18 158.23 20,123.4K
10:57 158.22 158.28 158.21 158.28 24,129.8K
10:58 158.21 158.21 158.10 158.10 26,615.6K
10:59 158.04 158.05 158.02 158.05 28,381.8K
11:00 158.02 158.02 157.91 157.91 27,649.8K
11:01 158.01 158.09 157.98 158.09 24,200.0K
11:02 158.06 158.09 158.03 158.09 15,244.6K
11:03 158.07 158.20 158.07 158.20 10,347.5K
11:04 158.19 158.19 158.15 158.16 6,243.4K
11:05 158.15 158.15 158.09 158.13 19,065.7K
11:06 158.13 158.13 158.10 158.10 8,813.4K
11:07 158.09 158.22 158.04 158.22 26,056.7K
11:08 158.20 158.23 158.16 158.23 24,213.0K
11:09 158.23 158.28 158.23 158.24 9,116.1K
11:10 158.24 158.24 158.14 158.14 14,399.6K
11:11 158.17 158.31 158.17 158.20 16,248.0K
11:12 158.21 158.21 158.18 158.18 5,880.1K
11:13 158.16 158.16 158.03 158.03 16,550.0K
11:14 158.10 158.10 158.03 158.03 9,729.6K
11:15 158.03 158.10 158.02 158.10 10,808.9K
11:16 158.08 158.08 158.02 158.05 16,307.2K
11:17 158.05 158.13 158.03 158.13 20,617.8K
11:18 158.14 158.14 158.08 158.08 15,110.2K
11:19 158.08 158.09 158.02 158.02 21,271.0K
11:20 158.00 158.01 157.99 157.99 25,765.1K
11:21 157.96 158.07 157.96 158.03 10,169.8K
11:22 158.01 158.03 157.97 158.03 30,574.1K
11:23 158.03 158.04 157.95 157.95 10,024.4K
11:24 157.85 157.85 157.66 157.66 86,355.6K
11:25 157.62 157.67 157.62 157.64 21,393.1K
11:26 157.63 157.70 157.62 157.70 24,730.7K
11:27 157.62 157.76 157.62 157.73 28,728.1K
11:28 157.68 157.70 157.65 157.65 18,153.3K
11:29 157.65 157.74 157.65 157.71 22,539.6K
11:30 157.71 157.71 157.57 157.57 23,944.2K
11:31 157.55 157.56 157.52 157.56 17,257.2K
11:32 157.54 157.66 157.54 157.66 19,744.8K
11:33 157.71 157.80 157.71 157.80 27,550.0K
11:34 157.78 157.84 157.76 157.84 24,540.3K
11:35 157.92 157.95 157.92 157.95 67,677.1K
11:36 157.98 157.98 157.83 157.83 81,424.1K
11:37 157.79 157.88 157.79 157.81 20,017.6K
11:38 157.77 157.77 157.69 157.71 10,871.8K
11:39 157.71 157.72 157.59 157.59 27,308.4K
11:40 157.58 157.60 157.54 157.60 14,645.5K
11:41 157.61 157.79 157.61 157.75 92,136.9K
11:42 157.73 157.73 157.71 157.73 29,582.5K
11:43 157.68 157.72 157.68 157.72 23,763.3K
11:44 157.74 157.85 157.74 157.84 42,752.5K
11:45 157.85 157.88 157.85 157.88 34,674.5K
11:46 157.84 157.84 157.74 157.74 20,203.8K
11:47 157.75 157.85 157.75 157.85 17,478.3K
11:48 157.89 157.91 157.89 157.91 21,043.0K
11:49 157.91 157.91 157.86 157.88 10,701.3K
11:50 157.87 157.89 157.82 157.82 21,387.6K
11:51 157.76 157.80 157.76 157.79 12,850.0K
11:52 157.79 157.85 157.79 157.85 11,630.4K
11:53 157.83 157.83 157.78 157.78 8,805.4K
11:54 157.76 157.80 157.76 157.80 11,879.1K
11:55 157.78 157.78 157.74 157.74 5,929.4K
11:56 157.73 157.74 157.73 157.74 8,822.1K
11:57 157.72 157.74 157.72 157.74 11,050.2K
11:58 157.72 157.72 157.68 157.69 15,215.7K
11:59 157.73 157.75 157.71 157.71 8,841.4K
12:00 157.69 157.71 157.69 157.71 18,951.6K
12:01 157.72 157.72 157.69 157.69 10,691.4K
12:02 157.65 157.65 157.60 157.62 14,970.2K
12:03 157.63 157.65 157.62 157.62 15,833.0K
12:04 157.60 157.61 157.58 157.61 18,644.0K
12:05 157.57 157.58 157.50 157.50 14,813.1K
12:06 157.49 157.56 157.48 157.56 25,238.8K
12:07 157.55 157.55 157.41 157.41 18,820.8K
12:08 157.39 157.45 157.39 157.41 10,953.4K
12:09 157.37 157.42 157.31 157.31 20,945.8K
12:10 157.35 157.36 157.34 157.36 13,486.3K
12:11 157.34 157.34 157.23 157.23 33,659.0K
12:12 157.20 157.20 157.13 157.20 26,385.9K
12:13 157.24 157.38 157.24 157.38 18,554.0K
12:14 157.39 157.39 157.24 157.26 17,324.7K
12:15 157.27 157.31 157.27 157.30 14,244.0K
12:16 157.28 157.33 157.28 157.33 28,815.7K
12:17 157.32 157.32 157.27 157.29 18,532.7K
12:18 157.26 157.26 157.14 157.14 15,813.5K
12:19 157.14 157.23 157.14 157.23 6,915.9K
12:20 157.28 157.28 157.27 157.27 7,265.5K
12:21 157.27 157.30 157.27 157.30 11,715.5K
12:22 157.30 157.30 157.14 157.14 44,803.3K
12:23 157.15 157.19 157.15 157.19 6,370.7K
12:24 157.15 157.16 157.15 157.16 9,107.9K
12:25 157.15 157.15 157.06 157.06 20,112.7K
12:26 157.06 157.06 156.95 156.95 20,010.1K
12:27 156.94 156.94 156.90 156.90 19,483.3K
12:28 156.90 156.98 156.90 156.98 11,222.3K
12:29 156.94 156.94 156.92 156.93 51,642.7K
12:30 156.94 157.03 156.94 157.03 33,444.7K
12:31 157.04 157.17 157.04 157.17 34,521.4K
12:32 157.17 157.21 157.17 157.21 29,754.2K
12:33 157.20 157.25 157.20 157.25 24,803.3K
12:34 157.30 157.32 157.25 157.25 45,287.4K
12:35 157.22 157.23 157.22 157.23 16,175.2K
12:36 157.25 157.27 157.23 157.27 21,760.4K
12:37 157.33 157.40 157.33 157.40 18,676.2K
12:38 157.36 157.41 157.30 157.30 18,988.1K
12:39 157.27 157.31 157.27 157.31 16,930.8K
12:40 157.32 157.51 157.32 157.46 31,731.3K
12:41 157.42 157.48 157.42 157.48 8,005.2K
12:42 157.41 157.41 157.32 157.32 18,295.1K
12:43 157.31 157.32 157.25 157.32 14,444.6K
12:44 157.26 157.26 157.18 157.18 9,883.3K
12:45 157.18 157.34 157.18 157.34 20,150.6K
12:46 157.43 157.43 157.32 157.32 10,347.2K
12:47 157.31 157.34 157.25 157.28 11,025.9K
12:48 157.28 157.28 157.23 157.23 13,988.7K
12:49 157.23 157.29 157.23 157.26 10,504.5K
12:50 157.27 157.28 157.23 157.28 24,340.7K
12:51 157.29 157.44 157.29 157.44 28,337.2K
12:52 157.42 157.45 157.39 157.45 24,958.4K
12:53 157.49 157.49 157.41 157.41 26,938.7K
12:54 157.42 157.42 157.33 157.33 26,658.9K
12:55 157.35 157.41 157.35 157.41 16,165.1K
12:56 157.45 157.46 157.42 157.46 10,778.7K
12:57 157.45 157.45 157.39 157.39 21,096.8K
12:58 157.35 157.55 157.35 157.55 21,027.7K
12:59 157.58 157.58 157.53 157.53 10,054.8K
13:00 157.54 157.54 157.41 157.41 17,607.0K
13:01 157.34 157.34 157.29 157.32 11,338.0K
13:02 157.30 157.32 157.28 157.28 4,194.2K
13:03 157.29 157.31 157.29 157.29 9,978.2K
13:04 157.29 157.29 157.24 157.24 11,544.0K
13:05 157.11 157.18 157.09 157.18 39,480.2K
13:06 157.16 157.16 157.12 157.15 13,227.5K
13:07 157.25 157.27 157.23 157.27 12,524.4K
13:08 157.20 157.23 157.17 157.17 9,206.6K
13:09 157.20 157.21 157.17 157.17 6,329.3K
13:10 157.14 157.17 157.12 157.14 6,776.2K
13:11 157.13 157.13 157.08 157.09 12,331.5K
13:12 157.09 157.11 157.09 157.11 14,237.1K
13:13 157.09 157.10 157.04 157.04 8,074.7K
13:14 157.01 157.01 156.98 156.98 12,312.6K
13:15 156.92 156.97 156.92 156.92 14,851.1K
13:16 156.88 157.04 156.88 157.04 25,420.5K
13:17 157.05 157.11 157.05 157.10 10,401.9K
13:18 157.08 157.08 156.99 156.99 15,500.8K
13:19 157.00 157.01 156.98 156.98 4,810.5K
13:20 156.95 157.10 156.95 157.10 7,379.9K
13:21 157.25 157.70 157.25 157.47 81,540.3K
13:22 157.52 157.54 157.49 157.54 24,031.0K
13:23 157.56 157.56 157.47 157.47 17,178.1K
13:24 157.50 157.54 157.50 157.50 12,079.6K
13:25 157.49 157.55 157.49 157.51 7,494.2K
13:26 157.49 157.52 157.47 157.52 5,910.7K
13:27 157.49 157.56 157.49 157.49 5,285.5K
13:28 157.46 157.64 157.46 157.61 13,144.2K
13:29 157.56 157.56 157.54 157.54 8,004.0K
13:30 157.59 157.60 157.57 157.57 10,713.5K
13:31 157.54 157.54 157.44 157.44 9,102.5K
13:32 157.46 157.47 157.40 157.40 7,910.0K
13:33 157.39 157.40 157.39 157.40 8,678.9K
13:34 157.39 157.51 157.39 157.51 8,843.6K
13:35 157.52 157.53 157.51 157.53 3,652.7K
13:36 157.55 157.64 157.50 157.50 12,893.9K
13:37 157.41 157.41 157.30 157.30 17,325.2K
13:38 157.31 157.31 157.17 157.18 18,501.9K
13:39 157.18 157.23 157.18 157.20 15,139.5K
13:40 157.19 157.26 157.19 157.26 4,884.3K
13:41 157.23 157.23 157.15 157.15 14,563.5K
13:42 157.13 157.19 157.13 157.19 5,049.5K
13:43 157.19 157.21 157.13 157.13 13,622.1K
13:44 157.14 157.21 157.14 157.20 8,290.0K
13:45 157.20 157.20 157.16 157.16 6,183.5K
13:46 157.16 157.16 157.13 157.14 5,563.1K
13:47 157.14 157.15 157.12 157.15 4,379.8K
13:48 157.16 157.18 157.16 157.17 6,376.8K
13:49 157.27 157.27 157.24 157.24 15,083.4K
13:50 157.21 157.27 157.21 157.25 10,627.2K
13:51 157.20 157.29 157.20 157.29 8,732.4K
13:52 157.24 157.24 157.13 157.13 10,608.0K
13:53 157.13 157.17 157.08 157.08 7,236.7K
13:54 157.08 157.10 157.08 157.10 5,407.5K
13:55 157.11 157.11 157.04 157.04 7,804.4K
13:56 157.01 157.10 157.01 157.10 11,860.5K
13:57 157.11 157.16 157.11 157.15 3,839.4K
13:58 157.15 157.15 157.13 157.13 6,543.0K
13:59 157.11 157.16 157.11 157.14 4,325.8K
14:00 157.15 157.17 157.15 157.15 4,166.4K
14:01 157.12 157.14 157.12 157.12 5,986.9K
14:02 157.12 157.18 157.12 157.16 3,211.7K
14:03 157.14 157.18 157.14 157.16 2,177.0K
14:04 157.15 157.19 157.15 157.17 2,730.2K
14:05 157.18 157.18 157.11 157.11 29,369.3K
14:06 157.10 157.10 157.03 157.03 11,008.6K
14:07 157.04 157.07 156.96 156.96 13,046.1K
14:08 156.98 157.00 156.98 156.99 8,617.3K
14:09 156.96 157.00 156.96 157.00 4,935.7K
14:10 157.01 157.01 156.96 156.97 6,656.2K
14:11 156.99 157.11 156.99 157.04 6,576.6K
14:12 157.03 157.03 157.00 157.02 4,761.9K
14:13 157.03 157.11 157.03 157.11 7,788.1K
14:14 157.12 157.14 157.12 157.12 4,341.5K
14:15 157.10 157.10 156.93 156.93 18,580.7K
14:16 156.90 156.90 156.55 156.55 88,139.0K
14:17 156.62 156.62 156.59 156.61 21,258.5K
14:18 156.56 156.63 156.56 156.63 7,867.4K
14:19 156.66 156.66 156.56 156.56 14,315.7K
14:20 156.63 156.67 156.63 156.64 9,221.0K
14:21 156.65 156.65 156.56 156.56 19,312.0K
14:22 156.56 156.63 156.54 156.63 9,926.0K
14:23 156.63 156.63 156.57 156.57 11,961.8K
14:24 156.55 156.55 156.51 156.51 27,840.0K
14:25 156.55 156.58 156.55 156.58 7,576.0K
14:26 156.56 156.56 156.48 156.51 20,644.4K
14:27 156.43 156.57 156.43 156.50 17,916.5K
14:28 156.45 156.50 156.45 156.49 11,320.7K
14:29 156.48 156.49 156.45 156.49 14,270.1K
14:30 156.50 156.53 156.50 156.53 10,298.3K
14:31 156.54 156.56 156.49 156.49 13,228.7K
14:32 156.53 156.60 156.53 156.60 5,792.4K
14:33 156.59 156.60 156.54 156.60 7,869.3K
14:34 156.58 156.64 156.58 156.64 10,699.5K
14:35 156.69 156.69 156.66 156.68 8,562.9K
14:36 156.65 156.65 156.63 156.63 8,909.1K
14:37 156.63 156.70 156.63 156.70 12,712.8K
14:38 156.70 156.75 156.65 156.75 12,666.0K
14:39 156.73 156.73 156.68 156.68 4,997.0K
14:40 156.68 156.69 156.66 156.66 4,512.2K
14:41 156.65 156.68 156.63 156.63 6,903.7K
14:42 156.60 156.63 156.60 156.63 11,265.5K
14:43 156.63 156.63 156.59 156.59 10,583.9K
14:44 156.57 156.58 156.55 156.55 10,618.1K
14:45 156.54 156.60 156.54 156.59 6,191.3K
14:46 156.61 156.63 156.57 156.57 7,912.7K
14:47 156.55 156.56 156.53 156.56 10,576.2K
14:48 156.55 156.55 156.51 156.52 8,716.8K
14:49 156.54 156.56 156.54 156.55 3,415.1K
14:50 156.56 156.68 156.56 156.68 16,112.7K
14:51 156.68 156.68 156.59 156.61 11,785.2K
14:52 156.62 156.74 156.59 156.74 16,502.9K
14:53 156.75 156.78 156.75 156.77 11,647.4K
14:54 156.76 156.81 156.76 156.80 9,514.8K
14:55 156.77 156.77 156.70 156.71 5,381.5K
14:56 156.71 156.71 156.64 156.64 6,351.4K
14:57 156.58 156.61 156.56 156.61 6,789.6K
14:58 156.63 156.65 156.63 156.65 7,269.0K
14:59 156.63 156.80 156.63 156.77 9,254.1K
15:00 156.77 156.77 156.66 156.66 4,200.7K
15:01 156.65 156.66 156.64 156.66 7,750.4K
15:02 156.65 156.70 156.65 156.70 3,225.2K
15:03 156.71 156.71 156.70 156.70 8,229.2K
15:04 156.70 156.70 156.68 156.68 2,056.0K
15:05 156.67 156.74 156.67 156.74 4,529.1K
15:06 156.75 156.75 156.74 156.74 2,726.1K
15:07 156.75 156.75 156.71 156.71 1,193.1K
15:08 156.70 156.70 156.62 156.62 10,911.9K
15:09 156.58 156.58 156.50 156.50 14,765.5K
15:10 156.51 156.57 156.51 156.54 2,777.8K
15:11 156.55 156.58 156.43 156.43 15,582.9K
15:12 156.36 156.36 156.23 156.25 44,761.4K
15:13 156.22 156.27 156.19 156.27 15,191.0K
15:14 156.26 156.29 156.25 156.29 13,102.8K
15:15 156.34 156.38 156.34 156.38 5,263.6K
15:16 156.40 156.40 156.30 156.31 7,938.5K
15:17 156.31 156.42 156.31 156.42 8,759.6K
15:18 156.38 156.42 156.38 156.41 6,297.1K
15:19 156.35 156.36 156.30 156.34 7,546.8K
15:20 156.32 156.50 156.32 156.50 9,551.6K
15:21 156.52 156.52 156.45 156.45 15,612.8K
15:22 156.42 156.42 156.30 156.30 7,493.4K
15:23 156.30 156.41 156.25 156.41 17,404.6K
15:24 156.37 156.37 156.26 156.26 5,696.7K
15:25 156.29 156.29 156.27 156.27 6,608.2K
15:26 156.28 156.31 156.28 156.29 7,136.2K
15:27 156.30 156.30 156.28 156.29 10,045.1K
15:28 156.31 156.34 156.29 156.34 8,081.2K
15:29 156.31 156.33 156.31 156.32 6,431.8K
15:30 156.28 156.28 156.19 156.19 13,936.7K
15:31 156.24 156.30 156.24 156.24 14,163.3K
15:32 156.25 156.28 156.24 156.28 8,452.3K
15:33 156.20 156.20 156.16 156.20 9,967.4K
15:34 156.23 156.23 156.17 156.17 3,811.0K
15:35 156.16 156.24 156.16 156.22 4,944.4K
15:36 156.34 156.36 156.34 156.36 19,907.2K
15:37 156.40 156.57 156.40 156.55 25,093.8K
15:38 156.55 156.55 156.50 156.50 9,705.6K
15:39 156.51 156.54 156.50 156.51 11,843.6K
15:40 156.49 156.49 156.43 156.48 11,442.4K
15:41 156.50 156.50 156.45 156.45 12,084.3K
15:42 156.43 156.43 156.38 156.38 9,392.0K
15:43 156.38 156.38 156.28 156.28 29,252.0K
15:44 156.22 156.37 156.22 156.37 23,207.7K
15:45 156.37 156.51 156.37 156.51 11,244.7K
15:46 156.51 156.57 156.49 156.57 10,810.8K
15:47 156.51 156.55 156.51 156.52 8,658.7K
15:48 156.63 156.63 156.55 156.55 12,798.5K
15:49 156.57 156.57 156.50 156.50 11,095.5K
15:50 156.49 156.56 156.46 156.56 8,691.4K
15:51 156.48 156.53 156.47 156.53 8,984.9K
15:52 156.50 156.50 156.42 156.42 7,679.9K
15:53 156.45 156.52 156.45 156.52 10,049.2K
15:54 156.56 156.59 156.56 156.56 13,058.2K
15:55 156.57 156.58 156.55 156.58 5,671.0K
15:56 156.58 156.64 156.58 156.61 8,283.4K
15:57 156.67 156.81 156.67 156.81 76,732.2K
15:58 156.84 156.84 156.81 156.82 36,988.1K
15:59 156.83 156.86 156.79 156.79 16,478.0K
16:00 156.79 156.84 156.79 156.84 15,739.2K
16:01 156.87 156.87 156.82 156.84 25,085.1K
16:02 156.85 156.85 156.84 156.85 14,323.9K
16:03 156.85 156.85 156.82 156.82 10,347.7K
16:04 156.83 156.99 156.83 156.99 48,225.5K
16:05 157.00 157.00 156.97 156.99 37,717.2K
16:06 157.02 157.02 156.90 156.90 36,708.9K
16:07 156.88 156.88 156.80 156.80 8,889.8K
16:08 156.74 156.77 156.74 156.77 21,348.8K
16:09 156.73 156.79 156.73 156.79 9,836.8K
16:10 156.75 156.75 156.70 156.70 8,003.2K
16:11 156.71 156.71 156.64 156.64 7,560.1K
16:12 156.66 156.66 156.63 156.64 7,190.7K
16:13 156.64 156.74 156.63 156.74 6,926.5K
16:14 156.74 156.76 156.74 156.74 16,470.7K
16:15 156.74 156.77 156.74 156.76 3,085.8K
16:16 156.84 156.90 156.84 156.90 13,668.6K
16:17 156.91 156.91 156.78 156.79 10,753.7K
16:18 156.76 156.76 156.73 156.73 11,154.5K
16:19 156.77 156.88 156.77 156.88 23,699.1K
16:20 156.90 156.90 156.84 156.84 13,919.9K
16:21 156.82 156.89 156.82 156.84 20,808.6K
16:22 156.80 156.81 156.78 156.78 16,029.5K
16:23 156.73 156.73 156.67 156.69 52,637.0K
16:24 156.66 156.70 156.66 156.67 13,957.9K
16:25 156.63 156.63 156.59 156.59 39,066.4K
16:26 156.60 156.60 156.47 156.47 26,053.4K
16:27 156.46 156.46 156.45 156.46 10,765.3K
16:28 156.47 156.48 156.43 156.48 11,928.4K
16:29 156.45 156.45 156.36 156.36 11,703.9K
16:30 156.36 156.44 156.36 156.44 15,366.0K
16:31 156.44 156.49 156.43 156.43 23,103.3K
16:32 156.41 156.41 156.37 156.37 7,704.1K
16:33 156.36 156.42 156.36 156.42 8,852.3K
16:34 156.41 156.41 156.39 156.39 9,535.0K
16:35 156.37 156.38 156.36 156.37 7,835.6K
16:36 156.35 156.38 156.34 156.38 15,643.7K
16:37 156.40 156.42 156.40 156.41 5,763.9K
16:38 156.37 156.37 156.34 156.36 13,584.7K
16:39 156.34 156.37 156.31 156.31 44,875.2K
16:40 156.44 156.44 156.41 156.42 16,920.0K
16:41 156.41 156.61 156.41 156.61 26,211.2K
16:42 156.62 156.62 156.62 156.62 14,205.8K
16:43 156.58 156.58 156.53 156.56 25,738.7K
16:44 156.48 156.54 156.48 156.54 34,052.8K
16:45 156.46 156.46 156.42 156.42 11,918.1K
16:46 156.43 156.44 156.39 156.39 9,003.0K
16:47 156.34 156.34 156.28 156.28 6,655.2K
16:48 156.31 156.33 156.29 156.33 7,957.1K
16:49 156.31 156.31 156.29 156.30 5,279.1K
16:50 156.25 156.25 156.20 156.20 12,517.9K
16:51 156.18 156.23 156.18 156.20 8,567.2K
16:52 156.19 156.25 156.19 156.23 6,451.8K
16:53 156.17 156.18 156.16 156.18 10,042.0K
16:54 156.15 156.15 156.09 156.09 8,772.1K
16:55 156.09 156.19 156.09 156.19 14,424.4K
16:56 156.18 156.18 156.08 156.08 5,848.7K
16:57 156.07 156.11 156.07 156.11 5,838.0K
16:58 156.11 156.13 156.05 156.05 7,321.7K
16:59 156.05 156.05 155.96 155.96 17,269.9K
17:00 155.97 155.97 155.96 155.96 9,991.8K
17:01 155.90 155.90 155.88 155.88 18,181.0K
17:02 155.87 155.88 155.84 155.84 34,889.6K
17:03 155.97 156.03 155.97 155.97 22,342.8K
17:04 156.01 156.09 156.01 156.09 18,018.8K
17:05 156.08 156.12 156.08 156.12 6,620.9K
17:06 156.15 156.15 156.08 156.09 10,303.5K
17:07 156.03 156.06 155.99 156.06 7,872.8K
17:08 156.08 156.20 156.08 156.20 13,331.2K
17:09 156.18 156.33 156.18 156.30 19,649.0K
17:10 156.30 156.40 156.30 156.40 21,576.6K
17:11 156.38 156.38 156.32 156.32 14,204.7K
17:12 156.26 156.26 156.25 156.26 11,477.2K
17:13 156.25 156.25 156.22 156.22 6,269.8K
17:14 156.14 156.15 156.05 156.05 12,658.7K
17:15 156.07 156.07 155.94 155.94 18,577.9K
17:16 155.93 155.94 155.92 155.94 15,170.0K
17:17 155.94 156.06 155.94 156.06 13,642.0K
17:18 156.14 156.23 156.14 156.23 17,243.1K
17:19 156.15 156.17 156.15 156.15 13,334.6K
17:20 156.20 156.26 156.20 156.20 13,714.5K
17:21 156.30 156.32 156.30 156.32 19,250.9K
17:22 156.28 156.28 156.18 156.18 8,164.8K
17:23 156.22 156.27 156.22 156.27 13,059.1K
17:24 156.27 156.31 156.27 156.28 17,467.4K
17:25 156.26 156.26 156.15 156.15 15,149.1K
17:26 156.11 156.32 156.11 156.32 9,988.7K
17:27 156.22 156.41 156.22 156.41 14,998.9K
17:28 156.38 156.42 156.34 156.35 11,822.4K
17:29 156.34 156.40 156.33 156.40 8,838.5K
17:30 156.33 156.33 156.25 156.25 12,537.2K
17:31 156.28 156.28 156.17 156.17 19,565.6K
17:32 156.15 156.15 156.04 156.05 27,316.5K
17:33 156.06 156.07 156.05 156.07 10,226.3K
17:34 156.13 156.14 156.08 156.08 15,837.4K
17:35 156.06 156.12 156.06 156.12 14,042.5K
17:36 156.13 156.18 156.11 156.11 11,744.4K
17:37 156.06 156.10 156.06 156.08 17,897.7K
17:38 156.04 156.24 156.04 156.24 13,742.1K
17:39 156.24 156.24 156.16 156.19 11,121.3K
17:40 156.13 156.13 156.06 156.06 5,597.1K
17:41 156.04 156.07 156.00 156.07 8,585.1K
17:42 156.14 156.14 156.04 156.04 10,775.8K
17:43 156.04 156.06 156.03 156.03 4,327.1K
17:44 156.13 156.13 156.01 156.01 7,609.2K
17:45 155.96 155.97 155.96 155.96 12,481.1K
17:46 155.95 155.99 155.95 155.99 7,895.2K
17:47 156.00 156.00 155.91 155.91 11,275.7K
17:48 155.85 155.94 155.85 155.94 24,600.4K
17:49 155.97 155.97 155.93 155.93 7,365.0K
17:50 155.97 156.07 155.97 156.06 10,512.6K
17:51 156.00 156.00 155.97 155.99 7,583.5K
17:52 156.01 156.03 155.99 155.99 6,670.5K
17:53 156.01 156.02 155.97 155.97 15,508.5K
17:54 155.99 155.99 155.89 155.89 8,757.3K
17:55 155.91 155.91 155.89 155.89 11,128.7K
17:56 155.87 155.95 155.87 155.95 5,922.2K
17:57 155.97 155.97 155.87 155.87 11,279.1K
17:58 155.89 155.93 155.87 155.93 8,946.0K
17:59 155.94 156.02 155.94 155.94 15,507.8K
18:00 155.92 156.10 155.92 156.10 25,639.6K
18:01 156.03 156.04 156.02 156.04 6,108.5K
18:02 156.01 156.04 156.01 156.03 6,137.8K
18:03 156.09 156.11 156.07 156.11 14,586.7K
18:04 156.11 156.18 156.09 156.18 11,616.3K
18:05 156.14 156.18 156.13 156.13 19,248.7K
18:06 156.11 156.11 156.08 156.08 11,315.7K
18:07 156.04 156.15 156.04 156.11 13,199.6K
18:08 156.10 156.10 156.09 156.09 6,706.4K
18:09 156.12 156.17 156.12 156.17 6,378.5K
18:10 156.12 156.24 156.12 156.24 10,606.1K
18:11 156.20 156.24 156.18 156.24 9,029.9K
18:12 156.28 156.28 156.25 156.26 20,548.9K
18:13 156.35 156.35 156.27 156.27 17,941.1K
18:14 156.26 156.30 156.26 156.30 11,153.8K
18:15 156.30 156.33 156.30 156.33 12,887.9K
18:16 156.27 156.27 156.22 156.22 5,051.0K
18:17 156.22 156.23 156.20 156.20 29,503.0K
18:18 156.17 156.22 156.16 156.16 11,179.0K
18:19 156.18 156.32 156.18 156.28 13,688.5K
18:20 156.27 156.27 156.17 156.17 15,589.6K
18:21 156.19 156.20 156.17 156.17 11,377.7K
18:22 156.16 156.16 156.15 156.16 14,120.2K
18:23 156.11 156.15 156.10 156.15 13,194.3K
18:24 156.14 156.14 156.10 156.10 8,309.1K
18:25 156.08 156.15 156.08 156.15 7,862.9K
18:26 156.16 156.16 156.13 156.13 6,168.5K
18:27 156.12 156.15 156.12 156.15 13,394.4K
18:28 156.17 156.17 156.17 156.17 8,102.8K
18:29 156.19 156.21 156.19 156.21 6,873.0K
18:30 156.23 156.23 156.18 156.18 10,542.3K
18:31 156.15 156.17 156.15 156.16 7,989.6K
18:32 156.15 156.16 156.15 156.15 4,704.9K
18:33 156.15 156.16 156.13 156.13 10,666.9K
18:34 156.16 156.18 156.16 156.16 7,276.2K
18:35 156.18 156.22 156.18 156.22 6,762.6K
18:36 156.24 156.24 156.19 156.21 8,377.8K
18:37 156.20 156.22 156.20 156.20 7,545.5K
18:38 156.22 156.26 156.22 156.23 4,314.5K
18:39 156.21 156.26 156.21 156.26 7,070.7K
18:40 156.28 156.28 156.28 156.28 2,034.3K
18:51 156.13 156.13 156.13 156.13 74,719.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据