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
09:50 156.68 156.68 156.63 156.63 3,198.4K
09:51 156.62 156.62 156.61 156.61 3,515.9K
09:52 156.59 156.74 156.58 156.74 5,604.0K
09:53 156.74 156.86 156.74 156.86 11,040.0K
09:54 156.89 156.89 156.79 156.81 9,306.8K
09:55 156.84 156.89 156.83 156.89 6,527.2K
09:56 156.91 156.94 156.89 156.90 3,340.9K
09:57 156.91 156.91 156.88 156.91 2,389.9K
09:58 156.95 157.04 156.95 157.04 6,332.9K
09:59 157.04 157.05 157.03 157.05 4,246.3K
10:00 157.03 157.03 156.93 156.93 9,640.2K
10:01 156.89 156.89 156.84 156.89 10,455.2K
10:02 156.91 156.91 156.85 156.88 8,537.4K
10:03 156.87 156.89 156.87 156.88 5,434.2K
10:04 156.89 156.94 156.89 156.94 10,770.7K
10:05 157.03 157.13 157.03 157.06 20,139.6K
10:06 157.06 157.06 156.98 156.98 4,581.1K
10:07 156.99 156.99 156.94 156.94 4,526.5K
10:08 156.92 156.92 156.80 156.80 10,077.2K
10:09 156.74 156.74 156.67 156.72 9,132.4K
10:10 156.75 156.78 156.75 156.77 14,676.5K
10:11 156.78 156.79 156.78 156.79 6,352.9K
10:12 156.80 156.80 156.74 156.77 5,233.9K
10:13 156.79 156.79 156.69 156.69 7,571.2K
10:14 156.70 156.71 156.64 156.64 10,426.9K
10:15 156.60 156.60 156.46 156.46 48,710.9K
10:16 156.46 156.54 156.46 156.53 12,430.8K
10:17 156.59 156.59 156.53 156.57 11,246.2K
10:18 156.57 156.59 156.56 156.59 10,885.3K
10:19 156.60 156.65 156.60 156.65 3,383.0K
10:20 156.61 156.61 156.55 156.56 4,904.2K
10:21 156.56 156.56 156.52 156.53 10,624.0K
10:22 156.49 156.49 156.46 156.48 12,924.2K
10:23 156.44 156.48 156.44 156.46 14,884.9K
10:24 156.43 156.44 156.43 156.44 6,522.4K
10:25 156.45 156.45 156.33 156.33 21,801.5K
10:26 156.31 156.37 156.31 156.37 6,987.2K
10:27 156.40 156.43 156.38 156.43 8,950.5K
10:28 156.39 156.42 156.39 156.42 5,494.4K
10:29 156.39 156.42 156.39 156.41 8,799.3K
10:30 156.43 156.43 156.38 156.38 2,399.4K
10:31 156.37 156.39 156.37 156.39 5,282.8K
10:32 156.39 156.44 156.39 156.44 6,458.4K
10:33 156.49 156.49 156.47 156.47 4,008.8K
10:34 156.47 156.49 156.47 156.49 14,645.3K
10:35 156.47 156.47 156.25 156.25 22,014.2K
10:36 156.24 156.28 156.24 156.28 13,853.1K
10:37 156.27 156.28 156.23 156.23 10,376.5K
10:38 156.23 156.23 156.15 156.17 15,377.3K
10:39 156.14 156.14 156.13 156.13 17,056.6K
10:40 156.15 156.15 156.11 156.13 6,058.7K
10:41 156.14 156.14 156.07 156.07 4,195.6K
10:42 156.08 156.10 156.08 156.10 6,278.1K
10:43 156.06 156.08 156.05 156.05 18,491.6K
10:44 156.07 156.14 156.05 156.14 19,758.9K
10:45 156.16 156.16 156.06 156.06 14,417.2K
10:46 156.11 156.24 156.10 156.24 8,068.5K
10:47 156.24 156.28 156.24 156.25 10,895.1K
10:48 156.24 156.24 156.18 156.19 5,806.5K
10:49 156.18 156.18 156.16 156.16 4,836.1K
10:50 156.14 156.14 156.11 156.13 10,236.0K
10:51 156.09 156.10 156.08 156.09 10,978.0K
10:52 156.08 156.08 156.04 156.08 13,720.6K
10:53 156.05 156.05 155.90 155.93 30,033.1K
10:54 155.94 155.94 155.92 155.93 13,161.5K
10:55 155.94 155.98 155.93 155.95 14,153.1K
10:56 155.92 155.92 155.88 155.89 6,647.8K
10:57 155.96 156.00 155.96 156.00 10,059.6K
10:58 156.01 156.08 156.01 156.08 15,991.0K
10:59 156.10 156.10 156.08 156.08 17,337.7K
11:00 156.09 156.09 155.94 155.94 21,652.4K
11:01 155.93 155.93 155.86 155.86 10,138.3K
11:02 155.86 155.87 155.84 155.87 8,754.2K
11:03 155.88 155.88 155.85 155.85 10,992.1K
11:04 155.87 155.92 155.87 155.92 14,330.8K
11:05 155.94 155.97 155.94 155.97 9,965.1K
11:06 155.98 155.98 155.86 155.86 12,501.1K
11:07 155.86 155.87 155.84 155.87 5,582.7K
11:08 155.87 155.89 155.84 155.89 15,756.1K
11:09 155.90 155.96 155.90 155.96 6,244.2K
11:10 155.91 155.94 155.91 155.94 19,674.8K
11:11 155.92 155.92 155.85 155.85 12,470.6K
11:12 155.83 155.84 155.82 155.83 11,113.9K
11:13 155.83 155.84 155.83 155.84 8,029.0K
11:14 155.89 155.89 155.83 155.83 12,809.2K
11:15 155.85 155.85 155.81 155.81 8,529.8K
11:16 155.83 155.83 155.77 155.78 19,019.2K
11:17 155.78 155.78 155.76 155.76 5,761.0K
11:18 155.76 155.76 155.68 155.69 20,103.8K
11:19 155.68 155.68 155.65 155.66 10,219.5K
11:20 155.65 155.65 155.53 155.57 18,585.6K
11:21 155.57 155.69 155.57 155.68 19,504.8K
11:22 155.70 155.70 155.67 155.67 11,174.9K
11:23 155.69 155.76 155.67 155.76 8,772.6K
11:24 155.74 155.76 155.74 155.74 11,217.1K
11:25 155.77 155.79 155.73 155.79 5,366.4K
11:26 155.80 155.83 155.80 155.83 8,893.0K
11:27 155.89 155.98 155.89 155.98 28,022.9K
11:28 156.01 156.03 156.01 156.03 10,195.6K
11:29 156.00 156.03 155.98 156.03 9,396.5K
11:30 156.05 156.11 156.05 156.11 11,833.8K
11:31 156.08 156.08 156.03 156.04 7,323.2K
11:32 156.04 156.04 155.99 156.00 11,430.0K
11:33 155.99 156.04 155.99 156.04 13,851.2K
11:34 156.04 156.04 156.03 156.04 6,835.1K
11:35 156.04 156.04 156.01 156.04 7,375.3K
11:36 156.03 156.07 156.03 156.07 8,273.5K
11:37 156.07 156.09 156.07 156.09 4,551.4K
11:38 156.10 156.10 156.08 156.08 3,041.0K
11:39 156.08 156.09 156.07 156.08 4,832.8K
11:40 156.11 156.19 156.11 156.19 17,087.9K
11:41 156.18 156.20 156.18 156.20 8,297.0K
11:42 156.16 156.16 156.14 156.15 6,402.9K
11:43 156.11 156.14 156.11 156.13 7,048.2K
11:44 156.12 156.13 156.10 156.10 5,500.1K
11:45 156.14 156.14 156.13 156.13 6,793.8K
11:46 156.14 156.17 156.14 156.15 16,245.9K
11:47 156.14 156.16 156.14 156.14 9,608.5K
11:48 156.15 156.15 156.09 156.10 4,867.7K
11:49 156.09 156.11 156.09 156.11 5,776.8K
11:50 156.21 156.21 156.17 156.18 11,799.2K
11:51 156.18 156.24 156.18 156.24 4,875.2K
11:52 156.26 156.29 156.26 156.27 11,425.1K
11:53 156.26 156.26 156.20 156.20 15,680.7K
11:54 156.21 156.21 156.16 156.16 4,566.6K
11:55 156.13 156.13 156.06 156.09 11,648.9K
11:56 156.10 156.10 156.08 156.08 2,496.9K
11:57 156.09 156.13 156.09 156.13 2,635.5K
11:58 156.14 156.14 156.10 156.10 3,789.4K
11:59 156.08 156.08 156.05 156.05 6,155.0K
12:00 156.08 156.11 156.08 156.11 5,876.9K
12:01 156.11 156.13 156.09 156.13 9,620.9K
12:02 156.18 156.20 156.18 156.20 8,720.5K
12:03 156.17 156.18 156.17 156.18 4,576.2K
12:04 156.11 156.18 156.11 156.18 5,224.6K
12:05 156.16 156.18 156.12 156.17 5,845.9K
12:06 156.17 156.23 156.17 156.22 7,258.3K
12:07 156.24 156.24 156.20 156.20 11,214.4K
12:08 156.23 156.26 156.22 156.26 3,574.5K
12:09 156.26 156.34 156.26 156.34 11,410.1K
12:10 156.27 156.46 156.27 156.46 21,136.4K
12:11 156.49 156.50 156.49 156.49 9,722.6K
12:12 156.47 156.50 156.47 156.50 5,300.1K
12:13 156.49 156.50 156.47 156.50 9,316.6K
12:14 156.53 156.55 156.45 156.45 17,729.1K
12:15 156.43 156.56 156.43 156.56 19,276.3K
12:16 156.59 156.59 156.57 156.58 24,408.1K
12:17 156.58 156.58 156.50 156.52 5,379.5K
12:18 156.50 156.50 156.48 156.49 4,563.0K
12:19 156.49 156.51 156.49 156.50 10,946.4K
12:20 156.52 156.53 156.52 156.52 7,645.3K
12:21 156.50 156.50 156.36 156.36 7,945.8K
12:22 156.36 156.40 156.36 156.40 6,466.4K
12:23 156.39 156.39 156.36 156.36 4,427.3K
12:24 156.37 156.43 156.37 156.43 5,936.9K
12:25 156.42 156.44 156.38 156.44 16,220.4K
12:26 156.47 156.48 156.46 156.48 12,008.9K
12:27 156.44 156.44 156.38 156.38 4,442.7K
12:28 156.39 156.40 156.39 156.39 3,106.7K
12:29 156.37 156.37 156.36 156.36 1,652.7K
12:30 156.37 156.37 156.33 156.33 9,082.5K
12:31 156.33 156.34 156.32 156.32 4,094.7K
12:32 156.35 156.36 156.34 156.34 4,893.4K
12:33 156.35 156.38 156.34 156.38 3,390.6K
12:34 156.35 156.40 156.35 156.40 11,812.0K
12:35 156.40 156.45 156.40 156.44 6,048.0K
12:36 156.43 156.50 156.43 156.50 8,031.0K
12:37 156.53 156.53 156.50 156.51 7,504.7K
12:38 156.51 156.52 156.51 156.51 4,050.9K
12:39 156.51 156.52 156.51 156.52 1,446.5K
12:40 156.49 156.50 156.48 156.50 3,960.3K
12:41 156.51 156.51 156.47 156.47 2,135.8K
12:42 156.47 156.47 156.46 156.46 3,150.6K
12:43 156.46 156.48 156.45 156.48 3,666.4K
12:44 156.47 156.47 156.38 156.38 17,756.4K
12:45 156.33 156.33 156.31 156.31 18,200.5K
12:46 156.31 156.31 156.21 156.21 7,690.6K
12:47 156.19 156.21 156.18 156.18 9,691.1K
12:48 156.17 156.17 156.15 156.15 10,702.5K
12:49 156.18 156.22 156.18 156.22 11,182.3K
12:50 156.23 156.23 156.18 156.22 9,134.9K
12:51 156.23 156.23 156.18 156.18 6,025.1K
12:52 156.20 156.26 156.20 156.26 2,612.5K
12:53 156.23 156.30 156.21 156.21 7,749.7K
12:54 156.28 156.41 156.28 156.41 8,105.7K
12:55 156.36 156.37 156.36 156.37 7,382.7K
12:56 156.35 156.41 156.35 156.41 6,083.7K
12:57 156.37 156.41 156.37 156.41 13,037.3K
12:58 156.37 156.41 156.37 156.41 5,990.2K
12:59 156.43 156.46 156.43 156.46 8,864.6K
13:00 156.47 156.64 156.47 156.64 34,545.6K
13:01 156.61 156.66 156.61 156.66 15,863.0K
13:02 156.65 156.68 156.64 156.68 9,381.3K
13:03 156.68 156.68 156.63 156.66 6,888.5K
13:04 156.63 156.65 156.62 156.65 6,386.5K
13:05 156.63 156.65 156.63 156.64 5,388.7K
13:06 156.63 156.63 156.62 156.63 1,743.9K
13:07 156.62 156.64 156.62 156.64 7,064.2K
13:08 156.66 156.67 156.64 156.64 6,294.8K
13:09 156.66 156.66 156.60 156.60 5,170.8K
13:10 156.58 156.62 156.54 156.54 7,323.2K
13:11 156.52 156.54 156.52 156.54 6,095.9K
13:12 156.53 156.55 156.51 156.51 3,065.7K
13:13 156.51 156.52 156.50 156.52 3,613.7K
13:14 156.52 156.52 156.52 156.52 1,771.6K
13:15 156.49 156.57 156.49 156.57 5,193.3K
13:16 156.56 156.56 156.45 156.45 10,298.6K
13:17 156.45 156.45 156.42 156.42 10,049.9K
13:18 156.45 156.47 156.44 156.47 3,052.5K
13:19 156.45 156.45 156.44 156.45 1,482.7K
13:20 156.45 156.45 156.39 156.39 4,021.9K
13:21 156.36 156.40 156.36 156.40 4,907.9K
13:22 156.41 156.41 156.33 156.33 4,502.8K
13:23 156.31 156.31 156.28 156.29 9,035.0K
13:24 156.30 156.31 156.30 156.31 4,072.8K
13:25 156.30 156.30 156.28 156.28 3,413.3K
13:26 156.29 156.30 156.27 156.29 2,771.8K
13:27 156.30 156.32 156.30 156.32 2,002.5K
13:28 156.35 156.37 156.35 156.37 9,206.7K
13:29 156.39 156.39 156.35 156.35 5,830.4K
13:30 156.36 156.36 156.33 156.33 2,395.8K
13:31 156.34 156.34 156.29 156.29 5,296.1K
13:32 156.29 156.30 156.28 156.28 2,680.9K
13:33 156.29 156.29 156.21 156.24 5,400.9K
13:34 156.24 156.26 156.24 156.25 2,876.7K
13:35 156.24 156.26 156.24 156.26 5,026.9K
13:36 156.25 156.25 156.21 156.21 2,839.8K
13:37 156.23 156.23 156.22 156.23 3,683.4K
13:38 156.22 156.22 156.20 156.21 8,259.0K
13:39 156.19 156.21 156.17 156.17 5,592.1K
13:40 156.17 156.20 156.17 156.20 3,866.4K
13:41 156.19 156.24 156.19 156.24 8,100.6K
13:42 156.22 156.25 156.22 156.25 4,926.3K
13:43 156.25 156.26 156.24 156.24 1,827.7K
13:44 156.26 156.26 156.21 156.26 8,154.8K
13:45 156.28 156.31 156.28 156.31 4,893.9K
13:46 156.37 156.39 156.37 156.39 7,689.7K
13:47 156.39 156.39 156.36 156.36 13,418.4K
13:48 156.35 156.39 156.35 156.39 1,795.4K
13:49 156.36 156.38 156.35 156.35 2,788.4K
13:50 156.34 156.35 156.29 156.29 11,263.0K
13:51 156.33 156.33 156.27 156.27 13,264.4K
13:52 156.23 156.23 156.20 156.20 6,475.5K
13:53 156.18 156.21 156.18 156.21 5,151.1K
13:54 156.22 156.22 156.13 156.15 11,173.5K
13:55 156.16 156.16 156.11 156.14 18,685.0K
13:56 156.18 156.18 156.16 156.17 7,892.1K
13:57 156.17 156.17 156.14 156.16 4,421.0K
13:58 156.13 156.19 156.13 156.18 5,773.8K
13:59 156.18 156.18 156.17 156.17 7,948.8K
14:00 156.18 156.18 156.15 156.15 13,427.6K
14:01 156.15 156.17 156.15 156.15 5,621.1K
14:02 156.14 156.14 156.11 156.12 9,620.2K
14:03 156.13 156.13 156.09 156.13 5,102.7K
14:04 156.12 156.14 156.11 156.14 4,019.0K
14:05 156.08 156.13 156.08 156.13 10,977.8K
14:06 156.14 156.25 156.13 156.25 9,453.4K
14:07 156.27 156.34 156.27 156.31 7,428.6K
14:08 156.32 156.32 156.28 156.31 2,462.7K
14:09 156.29 156.30 156.22 156.22 3,776.4K
14:10 156.24 156.25 156.24 156.24 2,099.3K
14:11 156.23 156.26 156.23 156.23 2,874.7K
14:12 156.23 156.24 156.23 156.24 4,186.6K
14:13 156.21 156.25 156.21 156.23 2,236.8K
14:14 156.24 156.24 156.20 156.20 3,640.4K
14:15 156.23 156.25 156.23 156.25 2,036.9K
14:16 156.25 156.28 156.24 156.28 3,625.4K
14:17 156.29 156.33 156.28 156.33 10,418.2K
14:18 156.35 156.35 156.27 156.27 13,074.0K
14:19 156.28 156.29 156.27 156.28 8,043.9K
14:20 156.30 156.36 156.30 156.36 3,430.7K
14:21 156.36 156.36 156.29 156.29 4,150.3K
14:22 156.33 156.33 156.30 156.30 3,459.8K
14:23 156.31 156.31 156.29 156.30 15,902.6K
14:24 156.32 156.32 156.28 156.30 2,839.7K
14:25 156.30 156.45 156.30 156.45 14,668.8K
14:26 156.45 156.45 156.41 156.43 2,379.6K
14:27 156.42 156.47 156.42 156.47 3,376.7K
14:28 156.55 156.55 156.55 156.55 6,113.2K
14:29 156.44 156.49 156.44 156.49 1,989.1K
14:30 156.48 156.59 156.48 156.58 12,737.1K
14:31 156.59 156.59 156.56 156.58 4,325.8K
14:32 156.56 156.56 156.52 156.52 15,279.0K
14:33 156.52 156.54 156.50 156.54 3,033.5K
14:34 156.53 156.54 156.51 156.51 2,288.3K
14:35 156.50 156.50 156.46 156.46 4,576.9K
14:36 156.49 156.54 156.49 156.54 4,029.5K
14:37 156.53 156.58 156.53 156.58 9,255.9K
14:38 156.55 156.58 156.55 156.58 2,038.9K
14:39 156.56 156.57 156.56 156.57 7,993.6K
14:40 156.56 156.58 156.56 156.57 2,312.4K
14:41 156.59 156.59 156.52 156.52 2,454.2K
14:42 156.51 156.54 156.51 156.52 7,132.3K
14:43 156.52 156.52 156.43 156.43 16,565.1K
14:44 156.43 156.43 156.42 156.42 2,503.5K
14:45 156.43 156.43 156.40 156.40 1,963.2K
14:46 156.39 156.39 156.35 156.35 6,210.5K
14:47 156.38 156.38 156.34 156.34 5,012.1K
14:48 156.34 156.34 156.26 156.28 7,422.9K
14:49 156.34 156.36 156.34 156.36 3,047.7K
14:50 156.35 156.42 156.35 156.42 14,190.3K
14:51 156.44 156.44 156.39 156.39 24,154.9K
14:52 156.40 156.41 156.40 156.41 1,876.0K
14:53 156.37 156.37 156.31 156.32 6,980.8K
14:54 156.34 156.35 156.33 156.35 1,668.4K
14:55 156.35 156.35 156.31 156.31 4,413.4K
14:56 156.30 156.32 156.26 156.26 12,819.9K
14:57 156.26 156.28 156.26 156.28 3,433.9K
14:58 156.28 156.29 156.27 156.27 3,108.9K
14:59 156.32 156.37 156.32 156.37 9,096.3K
15:00 156.37 156.43 156.37 156.43 10,620.9K
15:01 156.43 156.44 156.40 156.44 10,619.6K
15:02 156.48 156.49 156.44 156.44 11,220.3K
15:03 156.45 156.45 156.40 156.40 13,439.8K
15:04 156.38 156.43 156.38 156.43 4,925.4K
15:05 156.43 156.48 156.43 156.44 5,323.5K
15:06 156.45 156.45 156.45 156.45 2,190.4K
15:07 156.44 156.44 156.43 156.44 1,993.2K
15:08 156.47 156.47 156.43 156.44 4,048.5K
15:09 156.43 156.44 156.43 156.44 4,491.0K
15:10 156.42 156.44 156.40 156.44 24,703.1K
15:11 156.44 156.44 156.44 156.44 6,992.8K
15:12 156.42 156.44 156.42 156.44 2,802.3K
15:13 156.40 156.40 156.36 156.36 13,210.7K
15:14 156.38 156.38 156.35 156.35 3,524.6K
15:15 156.35 156.39 156.35 156.39 2,599.0K
15:16 156.37 156.38 156.36 156.37 4,339.2K
15:17 156.36 156.38 156.31 156.31 3,871.5K
15:18 156.31 156.36 156.31 156.34 1,418.9K
15:19 156.37 156.37 156.34 156.34 5,321.9K
15:20 156.33 156.34 156.33 156.33 3,563.3K
15:21 156.32 156.34 156.32 156.34 6,985.9K
15:22 156.35 156.37 156.34 156.34 15,313.4K
15:23 156.35 156.40 156.35 156.40 5,200.5K
15:24 156.38 156.38 156.35 156.36 1,639.8K
15:25 156.36 156.36 156.35 156.35 2,059.9K
15:26 156.35 156.41 156.35 156.41 4,253.1K
15:27 156.41 156.43 156.41 156.43 2,915.3K
15:28 156.43 156.45 156.43 156.45 2,107.6K
15:29 156.47 156.47 156.46 156.47 2,330.8K
15:30 156.48 156.55 156.47 156.55 6,359.3K
15:31 156.54 156.58 156.53 156.53 10,314.4K
15:32 156.52 156.52 156.44 156.44 4,575.5K
15:33 156.43 156.43 156.42 156.43 2,014.1K
15:34 156.41 156.44 156.40 156.41 3,059.5K
15:35 156.35 156.36 156.34 156.34 4,459.5K
15:36 156.37 156.40 156.37 156.37 2,550.3K
15:37 156.41 156.41 156.38 156.38 4,409.1K
15:38 156.39 156.39 156.35 156.37 5,957.9K
15:39 156.39 156.39 156.25 156.25 6,756.8K
15:40 156.27 156.27 156.24 156.24 23,789.6K
15:41 156.20 156.21 156.19 156.19 14,552.2K
15:42 156.19 156.23 156.19 156.22 9,530.6K
15:43 156.21 156.22 156.21 156.22 5,595.8K
15:44 156.19 156.22 156.19 156.22 6,048.5K
15:45 156.22 156.23 156.22 156.23 5,514.6K
15:46 156.23 156.25 156.23 156.25 1,438.8K
15:47 156.26 156.26 156.24 156.24 5,260.9K
15:48 156.27 156.27 156.06 156.06 19,784.3K
15:49 156.04 156.07 156.04 156.07 20,408.0K
15:50 156.04 156.18 156.04 156.16 15,802.8K
15:51 156.18 156.23 156.18 156.21 9,854.5K
15:52 156.24 156.24 156.21 156.21 10,076.2K
15:53 156.20 156.22 156.17 156.17 8,529.3K
15:54 156.15 156.20 156.15 156.17 16,178.2K
15:55 156.21 156.21 156.17 156.17 6,713.1K
15:56 156.17 156.19 156.13 156.19 7,274.3K
15:57 156.19 156.23 156.18 156.23 6,221.7K
15:58 156.22 156.22 156.17 156.17 5,261.7K
15:59 156.17 156.22 156.17 156.19 4,939.5K
16:00 156.20 156.22 156.20 156.21 8,482.8K
16:01 156.19 156.19 156.13 156.13 6,631.2K
16:02 156.10 156.14 156.10 156.14 9,087.3K
16:03 156.17 156.19 156.17 156.19 5,109.3K
16:04 156.22 156.30 156.22 156.30 14,579.0K
16:05 156.31 156.32 156.31 156.32 4,297.4K
16:06 156.34 156.34 156.30 156.30 3,853.4K
16:07 156.29 156.33 156.29 156.33 2,830.6K
16:08 156.30 156.30 156.23 156.23 6,530.3K
16:09 156.23 156.25 156.23 156.24 4,678.9K
16:10 156.21 156.25 156.21 156.25 3,900.0K
16:11 156.24 156.28 156.24 156.27 4,477.6K
16:12 156.25 156.25 156.20 156.20 7,287.9K
16:13 156.14 156.16 156.14 156.15 16,652.9K
16:14 156.12 156.13 156.11 156.11 11,913.9K
16:15 156.08 156.12 156.08 156.12 20,133.9K
16:16 156.10 156.10 156.04 156.04 14,473.5K
16:17 155.95 155.96 155.94 155.95 26,325.9K
16:18 155.94 155.97 155.94 155.97 19,906.7K
16:19 155.95 155.95 155.91 155.91 25,157.5K
16:20 155.88 155.91 155.88 155.91 11,565.3K
16:21 155.88 155.89 155.88 155.89 10,751.0K
16:22 155.88 155.88 155.83 155.83 8,143.5K
16:23 155.80 155.80 155.76 155.77 17,845.3K
16:24 155.75 155.75 155.68 155.68 14,650.8K
16:25 155.65 155.65 155.55 155.55 25,334.4K
16:26 155.55 155.57 155.54 155.57 20,307.0K
16:27 155.56 155.56 155.52 155.52 15,186.9K
16:28 155.57 155.59 155.55 155.59 18,268.1K
16:29 155.59 155.60 155.57 155.60 8,973.2K
16:30 155.62 155.62 155.59 155.59 15,452.7K
16:31 155.56 155.58 155.56 155.56 8,807.3K
16:32 155.56 155.57 155.55 155.55 4,893.7K
16:33 155.53 155.58 155.53 155.58 12,375.6K
16:34 155.55 155.55 155.52 155.52 20,288.5K
16:35 155.51 155.52 155.47 155.47 44,490.8K
16:36 155.45 155.52 155.45 155.50 8,641.2K
16:37 155.49 155.52 155.49 155.50 9,343.7K
16:38 155.51 155.53 155.51 155.53 20,024.0K
16:39 155.50 155.51 155.50 155.50 21,823.1K
16:40 155.51 155.57 155.51 155.57 9,453.1K
16:41 155.58 155.61 155.57 155.57 6,031.1K
16:42 155.59 155.59 155.56 155.56 8,716.5K
16:43 155.57 155.57 155.57 155.57 4,451.1K
16:44 155.55 155.55 155.53 155.53 5,269.1K
16:45 155.52 155.56 155.49 155.56 6,621.8K
16:46 155.54 155.54 155.47 155.47 21,918.7K
16:47 155.44 155.44 155.35 155.36 28,542.7K
16:48 155.32 155.33 155.30 155.30 23,744.9K
16:49 155.42 155.42 155.37 155.42 33,806.3K
16:50 155.43 155.45 155.43 155.45 5,767.4K
16:51 155.43 155.47 155.43 155.47 12,394.5K
16:52 155.46 155.53 155.46 155.53 7,433.1K
16:53 155.56 155.62 155.56 155.62 18,069.6K
16:54 155.59 155.59 155.43 155.45 21,767.2K
16:55 155.44 155.52 155.44 155.51 10,699.9K
16:56 155.52 155.52 155.28 155.29 22,575.5K
16:57 155.28 155.33 155.28 155.33 8,394.5K
16:58 155.34 155.34 155.31 155.32 16,943.4K
16:59 155.36 155.36 155.28 155.28 7,595.6K
17:00 155.28 155.29 155.28 155.29 11,290.9K
17:01 155.31 155.31 155.30 155.30 12,277.7K
17:02 155.34 155.38 155.34 155.38 17,559.6K
17:03 155.40 155.42 155.40 155.42 7,639.5K
17:04 155.42 155.49 155.42 155.49 15,471.4K
17:05 155.48 155.48 155.47 155.47 8,682.7K
17:06 155.44 155.44 155.42 155.43 7,436.6K
17:07 155.41 155.42 155.40 155.40 7,253.1K
17:08 155.39 155.47 155.39 155.44 6,976.9K
17:09 155.41 155.43 155.41 155.43 7,774.8K
17:10 155.41 155.42 155.40 155.42 5,040.9K
17:11 155.44 155.44 155.39 155.39 5,749.2K
17:12 155.37 155.38 155.36 155.36 7,693.5K
17:13 155.36 155.36 155.32 155.32 8,410.1K
17:14 155.31 155.31 155.27 155.27 7,514.5K
17:15 155.27 155.28 155.26 155.26 10,852.5K
17:16 155.22 155.22 155.20 155.20 15,972.6K
17:17 155.15 155.21 155.15 155.21 39,486.1K
17:18 155.19 155.19 155.15 155.15 15,210.0K
17:19 155.12 155.13 155.10 155.10 14,864.9K
17:20 155.09 155.09 155.04 155.05 14,459.1K
17:21 155.08 155.11 155.08 155.11 17,632.5K
17:22 155.11 155.16 155.11 155.13 6,388.6K
17:23 155.21 155.23 155.21 155.23 13,213.2K
17:24 155.23 155.27 155.23 155.26 10,103.8K
17:25 155.29 155.31 155.29 155.31 16,448.6K
17:26 155.33 155.37 155.33 155.37 10,373.9K
17:27 155.34 155.34 155.31 155.31 5,031.3K
17:28 155.28 155.28 155.24 155.26 4,848.7K
17:29 155.22 155.22 155.19 155.19 6,334.4K
17:30 155.22 155.23 155.21 155.21 5,940.2K
17:31 155.20 155.22 155.20 155.21 7,019.5K
17:32 155.21 156.24 155.21 156.21 17,240.6K
17:33 156.24 156.24 156.19 156.21 6,178.9K
17:34 156.20 156.21 156.19 156.19 3,820.3K
17:35 156.20 156.25 156.19 156.25 7,213.1K
17:36 156.22 156.24 156.22 156.24 5,829.8K
17:37 156.23 156.28 156.23 156.28 9,778.6K
17:38 156.25 156.29 156.25 156.28 17,632.8K
17:39 156.28 156.34 156.28 156.34 7,361.3K
17:40 156.33 156.35 156.33 156.33 2,637.0K
17:41 156.35 156.35 156.28 156.28 9,819.2K
17:42 156.27 156.33 156.27 156.33 16,249.8K
17:43 156.32 156.35 156.32 156.33 8,263.5K
17:44 156.32 156.36 156.32 156.36 4,981.8K
17:45 156.36 156.39 156.36 156.38 10,635.8K
17:46 156.36 156.39 156.36 156.37 10,186.3K
17:47 156.34 156.34 156.30 156.30 4,367.7K
17:48 156.30 156.34 156.30 156.33 9,592.9K
17:49 156.34 156.36 156.34 156.36 4,219.9K
17:50 156.35 156.36 156.35 156.36 10,495.6K
17:51 156.36 156.40 156.36 156.38 10,553.3K
17:52 156.36 156.37 156.30 156.30 5,040.8K
17:53 156.34 156.40 156.34 156.40 16,083.1K
17:54 156.43 156.44 156.41 156.43 9,547.8K
17:55 156.42 156.42 156.31 156.39 25,381.7K
17:56 156.43 156.43 156.36 156.37 17,298.0K
17:57 156.31 156.40 156.31 156.40 8,868.7K
17:58 156.41 156.54 156.41 156.54 11,943.5K
17:59 156.53 156.53 156.52 156.52 13,403.3K
18:00 156.53 156.53 156.42 156.42 11,876.6K
18:01 156.43 156.46 156.39 156.42 11,081.1K
18:02 156.43 156.45 156.41 156.44 6,927.7K
18:03 156.41 156.45 156.37 156.37 14,177.4K
18:04 156.39 156.39 156.35 156.36 29,758.3K
18:05 156.38 156.43 156.38 156.43 7,962.5K
18:06 156.43 156.49 156.43 156.48 15,653.6K
18:07 156.50 156.54 156.50 156.53 9,724.4K
18:08 156.53 156.55 156.51 156.52 10,376.5K
18:09 156.55 156.55 156.54 156.55 12,207.9K
18:10 156.52 156.55 156.52 156.54 2,643.2K
18:11 156.54 156.55 156.51 156.51 15,210.0K
18:12 156.52 156.60 156.52 156.60 17,668.2K
18:13 156.60 156.62 156.60 156.60 4,516.5K
18:14 156.64 156.64 156.58 156.58 9,403.5K
18:15 156.59 156.60 156.51 156.60 15,834.4K
18:16 156.56 156.57 156.53 156.55 7,289.3K
18:17 156.57 156.58 156.57 156.57 2,640.7K
18:18 156.58 156.65 156.58 156.64 12,391.0K
18:19 156.65 156.68 156.65 156.67 18,096.0K
18:20 156.64 156.64 156.58 156.58 7,927.2K
18:21 156.61 156.72 156.61 156.72 15,482.7K
18:22 156.71 156.71 156.63 156.63 13,921.2K
18:23 156.62 156.64 156.62 156.64 9,827.9K
18:24 156.64 156.69 156.64 156.69 13,291.2K
18:25 156.70 156.70 156.62 156.64 6,277.2K
18:26 156.64 156.69 156.64 156.69 5,047.1K
18:27 156.69 156.85 156.69 156.85 18,408.8K
18:28 156.86 156.88 156.85 156.87 5,240.2K
18:29 156.86 156.90 156.86 156.87 6,864.2K
18:30 156.89 156.89 156.77 156.80 18,014.8K
18:31 156.84 156.95 156.83 156.95 18,141.4K
18:32 156.93 156.95 156.93 156.95 6,913.3K
18:33 156.93 156.94 156.92 156.92 5,140.4K
18:34 156.92 156.95 156.92 156.92 10,247.9K
18:35 156.90 156.91 156.89 156.91 11,663.1K
18:36 156.92 156.95 156.92 156.95 19,353.9K
18:37 156.93 156.95 156.91 156.91 5,279.6K
18:38 156.93 156.95 156.93 156.94 11,215.2K
18:39 156.92 156.94 156.84 156.84 23,003.5K
18:40 156.90 156.90 156.90 156.90 2,710.8K
18:51 156.98 156.98 156.98 156.98 81,272.0K
23:49 156.98 156.98 156.98 156.98 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