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
09:50 159.90 160.02 159.90 160.02 3,156.3K
09:51 160.00 160.15 160.00 160.15 12,427.0K
09:52 160.17 160.17 160.06 160.13 9,832.2K
09:53 160.13 160.13 160.11 160.13 3,000.9K
09:54 160.14 160.15 160.11 160.11 6,528.3K
09:55 160.13 160.17 160.13 160.17 9,494.3K
09:56 160.18 160.18 160.15 160.17 3,541.3K
09:57 160.14 160.18 160.14 160.16 12,811.4K
09:58 160.17 160.18 160.11 160.11 9,133.8K
09:59 160.06 160.10 160.06 160.09 8,119.4K
10:00 160.09 160.09 160.00 160.00 17,882.5K
10:01 159.88 159.88 159.77 159.77 24,209.4K
10:02 159.74 159.82 159.74 159.82 12,567.4K
10:03 159.80 159.89 159.77 159.77 13,113.4K
10:04 159.76 159.76 159.57 159.57 17,684.0K
10:05 159.49 159.56 159.49 159.52 40,813.4K
10:06 159.56 159.56 159.47 159.47 23,742.8K
10:07 159.41 159.41 159.35 159.36 30,961.8K
10:08 159.37 159.40 159.36 159.36 20,853.9K
10:09 159.39 159.39 159.35 159.37 12,261.4K
10:10 159.39 159.39 159.24 159.24 41,338.4K
10:11 159.23 159.37 159.23 159.37 26,132.4K
10:12 159.34 159.37 159.34 159.37 10,538.9K
10:13 159.34 159.39 159.33 159.39 20,712.1K
10:14 159.40 159.41 159.39 159.41 22,309.8K
10:15 159.40 159.42 159.31 159.31 18,951.3K
10:16 159.26 159.27 159.17 159.17 25,518.2K
10:17 159.12 159.24 159.12 159.22 12,286.4K
10:18 159.22 159.22 159.13 159.13 6,967.5K
10:19 159.11 159.11 158.86 158.86 58,962.9K
10:20 158.88 158.96 158.88 158.96 16,714.2K
10:21 159.00 159.00 158.89 158.89 23,950.9K
10:22 158.88 158.90 158.81 158.90 14,922.3K
10:23 158.95 158.98 158.95 158.96 18,345.9K
10:24 158.98 159.06 158.97 159.06 13,671.7K
10:25 159.04 159.11 159.03 159.11 17,595.2K
10:26 159.18 159.18 159.15 159.18 15,036.6K
10:27 159.17 159.17 159.14 159.14 4,039.3K
10:28 159.10 159.10 159.07 159.08 15,119.0K
10:29 159.12 159.12 159.06 159.06 14,835.1K
10:30 159.04 159.09 159.04 159.08 10,809.4K
10:31 159.08 159.08 159.04 159.04 3,891.6K
10:32 159.04 159.04 158.95 158.95 7,197.8K
10:33 158.93 158.93 158.89 158.89 10,743.6K
10:34 158.90 159.00 158.90 158.96 15,983.5K
10:35 158.93 158.93 158.87 158.91 7,156.9K
10:36 158.92 158.95 158.91 158.95 10,176.2K
10:37 158.96 158.96 158.95 158.95 2,714.2K
10:38 158.96 158.96 158.94 158.94 2,336.4K
10:39 158.93 158.93 158.84 158.84 31,046.3K
10:40 158.86 158.97 158.86 158.97 11,188.9K
10:41 158.99 159.01 158.99 159.01 5,386.8K
10:42 159.01 159.01 158.95 158.95 7,090.5K
10:43 158.94 158.96 158.94 158.96 3,797.9K
10:44 158.96 158.98 158.96 158.97 6,202.3K
10:45 158.98 158.98 158.93 158.93 4,182.2K
10:46 158.93 158.93 158.86 158.86 17,360.6K
10:47 158.87 158.87 158.81 158.84 9,605.2K
10:48 158.83 158.90 158.83 158.90 13,573.0K
10:49 158.91 158.99 158.91 158.97 7,888.3K
10:50 158.98 158.98 158.93 158.93 5,077.2K
10:51 158.94 158.97 158.91 158.93 6,477.3K
10:52 158.91 158.94 158.91 158.94 5,014.1K
10:53 158.95 159.03 158.95 159.00 28,723.7K
10:54 159.03 159.03 159.00 159.00 4,138.4K
10:55 158.98 158.98 158.92 158.92 4,478.0K
10:56 158.92 158.93 158.92 158.92 7,523.9K
10:57 158.90 158.90 158.86 158.86 4,908.1K
10:58 158.84 158.92 158.84 158.92 5,379.2K
10:59 158.93 159.10 158.93 159.10 9,882.8K
11:00 159.10 159.10 158.97 158.97 6,060.8K
11:01 158.96 158.96 158.93 158.93 1,893.4K
11:02 158.93 158.94 158.88 158.88 4,278.4K
11:03 158.84 158.84 158.82 158.84 6,278.3K
11:04 158.88 158.88 158.87 158.88 2,876.3K
11:05 158.87 158.88 158.83 158.88 5,446.4K
11:06 158.93 159.17 158.93 159.17 39,636.7K
11:07 159.16 159.18 159.14 159.18 12,955.8K
11:08 159.18 159.18 159.11 159.11 12,779.5K
11:09 159.11 159.11 159.07 159.08 1,590.3K
11:10 159.08 159.15 159.08 159.15 7,866.9K
11:11 159.18 159.18 159.09 159.12 20,335.6K
11:12 159.07 159.12 159.07 159.11 9,210.8K
11:13 159.14 159.14 159.12 159.14 5,903.3K
11:14 159.14 159.14 159.09 159.09 14,394.6K
11:15 159.09 159.12 159.08 159.12 4,634.7K
11:16 159.11 159.13 159.10 159.13 6,475.1K
11:17 159.08 159.12 159.08 159.12 4,772.6K
11:18 159.09 159.13 159.09 159.13 6,921.4K
11:19 159.14 159.14 159.07 159.08 12,534.1K
11:20 159.08 159.09 159.07 159.08 5,823.1K
11:21 159.11 159.18 159.11 159.18 11,135.1K
11:22 159.17 159.17 159.14 159.15 2,206.6K
11:23 159.13 159.14 159.13 159.14 1,290.3K
11:24 159.12 159.19 159.12 159.18 13,072.1K
11:25 159.17 159.20 159.17 159.19 11,345.7K
11:26 159.21 159.30 159.21 159.30 8,345.5K
11:27 159.32 159.32 159.28 159.28 8,905.4K
11:28 159.32 159.34 159.32 159.34 13,573.3K
11:29 159.33 159.36 159.33 159.35 4,099.2K
11:30 159.34 159.34 159.30 159.30 5,140.2K
11:31 159.30 159.34 159.30 159.34 6,328.6K
11:32 159.33 159.36 159.33 159.35 10,863.8K
11:33 159.33 159.36 159.33 159.34 7,306.6K
11:34 159.32 159.35 159.30 159.30 14,868.7K
11:35 159.26 159.26 159.21 159.22 9,565.4K
11:36 159.22 159.22 159.13 159.13 6,038.3K
11:37 159.13 159.23 159.13 159.23 8,094.9K
11:38 159.22 159.24 159.18 159.18 6,429.6K
11:39 159.18 159.20 159.08 159.08 13,572.5K
11:40 159.08 159.08 159.04 159.04 16,809.8K
11:41 159.05 159.08 159.02 159.02 17,641.2K
11:42 159.00 159.00 158.85 158.85 23,509.1K
11:43 158.87 158.88 158.84 158.84 9,411.9K
11:44 158.78 158.80 158.74 158.74 31,647.6K
11:45 158.75 158.75 158.72 158.72 14,390.6K
11:46 158.75 158.75 158.72 158.72 14,554.1K
11:47 158.74 158.80 158.74 158.74 9,502.8K
11:48 158.72 158.72 158.66 158.69 7,741.2K
11:49 158.69 158.71 158.69 158.71 17,110.1K
11:50 158.67 158.67 158.65 158.67 40,607.8K
11:51 158.67 158.67 158.63 158.63 24,477.9K
11:52 158.63 158.64 158.62 158.64 6,478.4K
11:53 158.64 158.64 158.62 158.63 20,945.5K
11:54 158.78 158.78 158.75 158.77 13,645.4K
11:55 158.74 158.75 158.73 158.73 4,525.4K
11:56 158.71 158.83 158.71 158.82 7,755.0K
11:57 158.81 158.83 158.80 158.83 6,459.8K
11:58 158.84 158.84 158.79 158.80 3,226.8K
11:59 158.80 158.80 158.66 158.66 15,994.3K
12:00 158.67 158.67 158.54 158.55 54,772.9K
12:01 158.46 158.46 158.40 158.40 22,999.5K
12:02 158.40 158.40 158.35 158.36 30,344.2K
12:03 158.35 158.35 158.31 158.31 15,845.2K
12:04 158.32 158.37 158.31 158.37 12,503.1K
12:05 158.40 158.41 158.39 158.41 6,633.1K
12:06 158.43 158.47 158.43 158.47 12,074.1K
12:07 158.42 158.46 158.42 158.46 15,573.4K
12:08 158.48 158.56 158.48 158.56 7,656.4K
12:09 158.55 158.55 158.54 158.55 5,147.2K
12:10 158.55 158.57 158.55 158.56 14,113.6K
12:11 158.56 158.56 158.54 158.55 4,212.3K
12:12 158.55 158.57 158.54 158.57 4,911.8K
12:13 158.59 158.69 158.59 158.69 13,400.4K
12:14 158.70 158.99 158.70 158.99 63,440.7K
12:15 159.04 159.04 159.02 159.04 37,330.0K
12:16 159.07 159.09 159.06 159.09 24,464.9K
12:17 159.15 159.15 159.12 159.12 23,331.2K
12:18 159.09 159.11 159.08 159.11 20,151.6K
12:19 159.12 159.18 159.12 159.17 22,653.5K
12:20 159.15 159.15 159.15 159.15 9,693.0K
12:21 159.15 159.18 159.14 159.18 18,831.1K
12:22 159.21 159.26 159.21 159.26 19,396.0K
12:23 159.25 159.25 159.10 159.10 20,508.0K
12:24 159.10 159.17 159.10 159.17 13,491.7K
12:25 159.17 159.17 159.10 159.10 6,033.3K
12:26 159.11 159.11 159.08 159.09 6,928.6K
12:27 159.10 159.14 159.10 159.14 4,046.7K
12:28 159.13 159.13 159.05 159.07 11,658.7K
12:29 159.05 159.11 159.05 159.11 10,023.6K
12:30 159.14 159.16 159.14 159.16 39,199.1K
12:31 159.14 159.23 159.14 159.23 13,925.8K
12:32 159.21 159.22 159.19 159.19 12,824.8K
12:33 159.25 159.26 159.25 159.25 17,680.8K
12:34 159.28 159.31 159.28 159.29 11,801.9K
12:35 159.26 159.26 159.24 159.25 18,241.3K
12:36 159.28 159.29 159.23 159.23 9,255.1K
12:37 159.26 159.26 159.24 159.24 8,030.2K
12:38 159.27 159.30 159.26 159.30 9,255.3K
12:39 159.29 159.29 159.27 159.27 6,420.0K
12:40 159.24 159.29 159.24 159.25 11,304.0K
12:41 159.24 159.32 159.24 159.32 18,192.8K
12:42 159.34 159.37 159.34 159.37 22,597.9K
12:43 159.40 159.56 159.40 159.56 33,835.9K
12:44 159.58 159.62 159.53 159.58 48,188.2K
12:45 159.60 159.68 159.60 159.68 16,616.8K
12:46 159.70 159.76 159.70 159.73 27,587.2K
12:47 159.75 159.76 159.73 159.73 19,329.1K
12:48 159.78 159.79 159.77 159.77 36,143.4K
12:49 159.81 159.81 159.77 159.81 32,804.6K
12:50 159.86 160.19 159.86 160.19 120,584.5K
12:51 160.30 160.36 160.28 160.28 105,150.6K
12:52 160.27 160.37 160.27 160.33 45,148.7K
12:53 160.34 160.37 160.32 160.32 26,573.1K
12:54 160.28 160.28 160.26 160.28 27,081.4K
12:55 160.30 160.33 160.30 160.32 25,905.5K
12:56 160.35 160.40 160.35 160.40 20,185.4K
12:57 160.41 160.41 160.29 160.29 27,348.1K
12:58 160.29 160.29 160.27 160.27 14,894.4K
12:59 160.29 160.30 160.29 160.29 11,974.8K
13:00 160.31 160.40 160.31 160.38 20,237.5K
13:01 160.39 160.39 160.32 160.32 19,646.1K
13:02 160.24 160.24 160.13 160.13 26,341.6K
13:03 160.12 160.12 160.07 160.07 13,405.1K
13:04 160.02 160.02 159.97 159.97 23,902.4K
13:05 159.96 160.03 159.96 159.97 18,789.3K
13:06 160.00 160.19 160.00 160.19 36,881.4K
13:07 160.20 160.23 160.20 160.23 25,960.6K
13:08 160.23 160.24 160.22 160.22 13,838.4K
13:09 160.19 160.21 160.17 160.21 14,304.8K
13:10 160.23 160.29 160.23 160.29 5,168.3K
13:11 160.29 160.29 160.25 160.27 5,275.0K
13:12 160.31 160.37 160.30 160.37 24,375.4K
13:13 160.37 160.37 160.31 160.33 15,484.9K
13:14 160.31 160.31 160.30 160.31 8,542.8K
13:15 160.30 160.42 160.30 160.42 9,087.4K
13:16 160.43 160.47 160.42 160.47 11,956.5K
13:17 160.50 160.52 160.46 160.46 15,194.6K
13:18 160.44 160.46 160.42 160.42 12,543.1K
13:19 160.42 160.42 160.33 160.34 6,027.3K
13:20 160.33 160.34 160.33 160.34 9,038.4K
13:21 160.35 160.35 160.30 160.34 20,449.0K
13:22 160.29 160.29 160.25 160.26 36,063.5K
13:23 160.25 160.29 160.24 160.29 10,304.0K
13:24 160.30 160.31 160.26 160.26 30,205.0K
13:25 160.26 160.27 160.14 160.14 17,081.5K
13:26 160.13 160.13 160.05 160.06 21,391.4K
13:27 160.05 160.13 160.05 160.13 15,936.7K
13:28 160.15 160.18 160.15 160.18 20,936.5K
13:29 160.14 160.16 160.02 160.02 21,662.1K
13:30 160.01 160.05 160.00 160.02 12,063.8K
13:31 160.03 160.08 160.03 160.08 8,730.5K
13:32 160.10 160.11 160.10 160.10 5,594.1K
13:33 160.10 160.10 160.08 160.08 6,897.2K
13:34 160.09 160.09 160.05 160.05 4,907.2K
13:35 160.07 160.08 160.07 160.08 11,761.3K
13:36 160.13 160.20 160.13 160.20 11,874.7K
13:37 160.18 160.24 160.18 160.24 17,432.1K
13:38 160.28 160.39 160.28 160.39 21,177.3K
13:39 160.40 160.47 160.40 160.42 32,651.5K
13:40 160.42 160.42 160.34 160.37 26,119.7K
13:41 160.34 160.45 160.33 160.44 9,042.4K
13:42 160.39 160.39 160.31 160.31 16,323.8K
13:43 160.29 160.35 160.29 160.34 8,406.8K
13:44 160.38 160.40 160.34 160.40 14,590.0K
13:45 160.42 160.45 160.41 160.44 15,790.0K
13:46 160.46 160.46 160.35 160.35 15,447.0K
13:47 160.34 160.34 160.27 160.27 13,070.8K
13:48 160.28 160.28 160.19 160.19 13,757.5K
13:49 160.20 160.28 160.20 160.28 10,320.4K
13:50 160.25 160.27 160.24 160.27 5,504.7K
13:51 160.29 160.29 160.27 160.29 13,821.5K
13:52 160.27 160.30 160.27 160.28 7,876.9K
13:53 160.26 160.26 160.21 160.21 5,094.7K
13:54 160.20 160.20 160.18 160.18 6,295.0K
13:55 160.17 160.18 160.09 160.09 12,187.8K
13:56 160.06 160.09 160.06 160.09 9,017.1K
13:57 160.06 160.07 160.01 160.01 20,954.1K
13:58 160.01 160.02 160.00 160.02 17,437.0K
13:59 160.01 160.01 159.98 159.99 22,522.4K
14:00 160.00 160.00 159.94 159.95 15,680.7K
14:01 159.99 159.99 159.85 159.85 37,175.5K
14:02 159.80 159.80 159.67 159.67 46,214.0K
14:03 159.73 159.73 159.70 159.70 11,262.1K
14:04 159.66 159.67 159.66 159.67 25,281.7K
14:05 159.72 159.72 159.62 159.62 14,615.7K
14:06 159.60 159.60 159.43 159.43 87,432.9K
14:07 159.50 159.50 159.47 159.49 20,835.5K
14:08 159.56 159.59 159.56 159.59 8,803.6K
14:09 159.59 159.64 159.59 159.63 8,051.0K
14:10 159.69 159.69 159.60 159.61 25,468.9K
14:11 159.60 159.71 159.60 159.71 8,442.3K
14:12 159.73 159.82 159.73 159.80 12,579.8K
14:13 159.82 159.86 159.82 159.82 8,013.4K
14:14 159.83 159.83 159.76 159.76 20,022.5K
14:15 159.77 159.77 159.75 159.75 8,269.6K
14:16 159.76 159.79 159.76 159.79 5,323.9K
14:17 159.79 159.79 159.75 159.75 6,687.8K
14:18 159.73 159.76 159.73 159.75 3,170.5K
14:19 159.74 159.75 159.73 159.74 3,392.5K
14:20 159.73 159.73 159.69 159.69 6,284.2K
14:21 159.69 159.69 159.67 159.69 5,952.2K
14:22 159.69 159.77 159.69 159.77 7,739.2K
14:23 159.75 159.76 159.71 159.72 16,493.1K
14:24 159.73 159.73 159.72 159.72 8,118.0K
14:25 159.79 159.83 159.79 159.83 14,341.3K
14:26 159.83 159.85 159.82 159.85 13,242.1K
14:27 159.80 159.87 159.80 159.87 13,830.1K
14:28 159.84 159.84 159.81 159.82 6,858.8K
14:29 159.80 159.80 159.73 159.73 8,707.4K
14:30 159.73 159.74 159.70 159.74 7,311.5K
14:31 159.73 159.74 159.73 159.74 5,994.3K
14:32 159.74 159.85 159.74 159.85 18,241.8K
14:33 159.86 159.91 159.86 159.90 10,798.9K
14:34 159.91 159.93 159.91 159.91 11,521.6K
14:35 159.91 159.91 159.88 159.89 7,465.7K
14:36 159.85 159.87 159.84 159.87 5,330.6K
14:37 159.86 159.86 159.86 159.86 6,836.4K
14:38 159.79 159.79 159.69 159.69 12,995.3K
14:39 159.66 159.66 159.65 159.65 7,582.2K
14:40 159.68 159.68 159.67 159.68 3,807.8K
14:41 159.69 159.69 159.67 159.67 2,489.6K
14:42 159.69 159.69 159.67 159.67 1,776.1K
14:43 159.67 159.72 159.67 159.72 12,797.6K
14:44 159.70 159.71 159.70 159.70 3,557.5K
14:45 159.71 159.71 159.64 159.64 9,557.4K
14:46 159.63 159.63 159.60 159.60 8,434.4K
14:47 159.62 159.62 159.62 159.62 4,881.0K
14:48 159.62 159.62 159.60 159.60 6,334.0K
14:49 159.61 159.68 159.61 159.68 8,223.9K
14:50 159.67 159.67 159.65 159.65 1,301.1K
14:51 159.61 159.61 159.60 159.60 4,972.8K
14:52 159.60 159.62 159.60 159.61 3,959.1K
14:53 159.63 159.64 159.62 159.64 7,479.7K
14:54 159.65 159.65 159.63 159.64 13,039.5K
14:55 159.66 159.68 159.65 159.68 2,872.0K
14:56 159.66 159.69 159.66 159.68 8,037.4K
14:57 159.68 159.70 159.68 159.70 4,826.6K
14:58 159.71 159.74 159.71 159.74 6,422.9K
14:59 159.76 159.77 159.74 159.74 3,575.8K
15:00 159.70 159.72 159.68 159.70 12,479.4K
15:01 159.70 159.71 159.68 159.68 5,060.0K
15:02 159.66 159.67 159.66 159.67 4,408.3K
15:03 159.50 159.50 159.47 159.48 20,422.6K
15:04 159.47 159.51 159.47 159.51 9,033.9K
15:05 159.51 159.51 159.44 159.44 6,427.2K
15:06 159.44 159.44 159.43 159.43 14,935.4K
15:07 159.44 159.44 159.43 159.44 10,008.6K
15:08 159.42 159.48 159.42 159.48 9,212.9K
15:09 159.47 159.52 159.47 159.52 4,687.0K
15:10 159.51 159.51 159.47 159.47 5,410.0K
15:11 159.48 159.49 159.48 159.48 4,875.9K
15:12 159.48 159.48 159.47 159.47 4,074.0K
15:13 159.47 159.52 159.45 159.52 5,313.3K
15:14 159.51 159.51 159.50 159.51 1,988.3K
15:15 159.53 159.53 159.51 159.53 8,349.1K
15:16 159.52 159.53 159.52 159.53 3,221.8K
15:17 159.55 159.56 159.52 159.52 6,183.3K
15:18 159.57 159.57 159.56 159.56 2,612.2K
15:19 159.55 159.56 159.53 159.54 1,374.8K
15:20 159.53 159.57 159.49 159.57 8,633.2K
15:21 159.60 159.61 159.58 159.58 9,121.6K
15:22 159.58 159.58 159.55 159.55 2,297.9K
15:23 159.53 159.65 159.53 159.65 4,533.7K
15:24 159.64 159.66 159.64 159.65 6,109.3K
15:25 159.62 159.62 159.61 159.62 5,360.5K
15:26 159.61 159.62 159.61 159.62 3,413.6K
15:27 159.61 159.63 159.60 159.63 3,454.2K
15:28 159.61 159.62 159.60 159.60 1,243.2K
15:29 159.61 159.64 159.61 159.64 4,078.9K
15:30 159.64 159.64 159.61 159.62 7,932.6K
15:31 159.62 159.64 159.62 159.62 7,317.7K
15:32 159.59 159.60 159.59 159.60 3,335.9K
15:33 159.59 159.59 159.57 159.57 6,920.8K
15:34 159.57 159.57 159.56 159.56 3,411.8K
15:35 159.60 159.60 159.56 159.56 1,022.3K
15:36 159.55 159.57 159.55 159.55 2,188.2K
15:37 159.52 159.52 159.51 159.51 6,648.5K
15:38 159.51 159.55 159.51 159.55 6,889.6K
15:39 159.55 159.56 159.55 159.56 2,037.8K
15:40 159.57 159.64 159.57 159.64 8,079.4K
15:41 159.62 159.66 159.62 159.66 4,440.1K
15:42 159.66 159.75 159.66 159.75 6,845.1K
15:43 159.78 159.78 159.75 159.76 6,916.2K
15:44 159.77 159.79 159.77 159.79 7,844.3K
15:45 159.82 159.88 159.82 159.88 17,809.3K
15:46 159.84 159.85 159.81 159.85 7,009.2K
15:47 159.83 159.85 159.81 159.81 2,534.3K
15:48 159.85 159.87 159.85 159.85 9,773.5K
15:49 159.85 159.85 159.84 159.85 8,011.2K
15:50 159.84 159.85 159.84 159.84 3,117.7K
15:51 159.85 159.85 159.84 159.84 3,165.4K
15:52 159.84 159.84 159.81 159.81 5,433.4K
15:53 159.80 159.82 159.78 159.78 7,684.3K
15:54 159.78 159.79 159.78 159.78 1,740.0K
15:55 159.78 159.78 159.77 159.78 5,446.1K
15:56 159.78 159.82 159.78 159.82 4,136.6K
15:57 159.85 159.90 159.85 159.90 19,939.4K
15:58 159.91 159.92 159.88 159.88 14,480.5K
15:59 159.87 159.89 159.86 159.89 10,307.5K
16:00 159.88 159.94 159.88 159.94 3,777.1K
16:01 159.94 159.95 159.94 159.94 10,522.3K
16:02 159.92 159.92 159.86 159.88 8,198.2K
16:03 159.88 159.89 159.87 159.88 2,846.4K
16:04 159.87 159.87 159.83 159.83 2,536.8K
16:05 159.85 159.89 159.85 159.86 5,922.8K
16:06 159.89 159.89 159.86 159.87 2,941.4K
16:07 159.85 159.85 159.82 159.84 5,116.8K
16:08 159.84 159.84 159.77 159.77 14,674.8K
16:09 159.78 159.78 159.75 159.75 10,676.5K
16:10 159.74 159.74 159.71 159.71 3,055.7K
16:11 159.68 159.71 159.68 159.71 7,328.6K
16:12 159.67 159.73 159.67 159.72 4,707.4K
16:13 159.72 159.76 159.72 159.75 3,649.9K
16:14 159.77 159.77 159.76 159.76 6,631.8K
16:15 159.77 159.77 159.74 159.74 3,135.1K
16:16 159.76 159.77 159.73 159.77 4,134.9K
16:17 159.78 159.80 159.77 159.77 8,738.1K
16:18 159.75 159.78 159.75 159.77 3,701.9K
16:19 159.77 159.80 159.77 159.78 4,934.8K
16:20 159.77 159.79 159.71 159.71 49,882.1K
16:21 159.71 159.72 159.71 159.72 13,095.6K
16:22 159.71 159.73 159.70 159.73 9,901.0K
16:23 159.71 159.77 159.71 159.74 12,182.6K
16:24 159.74 159.74 159.65 159.65 21,897.3K
16:25 159.63 159.65 159.61 159.61 6,543.0K
16:26 159.52 159.52 159.14 159.14 65,079.5K
16:27 159.17 159.17 158.87 158.89 94,744.1K
16:28 159.02 159.07 159.02 159.06 34,016.0K
16:29 159.09 159.13 159.07 159.13 31,472.7K
16:30 159.10 159.11 158.97 158.97 16,697.7K
16:31 159.02 159.08 159.02 159.08 16,987.6K
16:32 159.08 159.13 159.08 159.13 7,102.1K
16:33 159.16 159.23 159.16 159.23 11,639.4K
16:34 159.28 159.29 159.26 159.29 9,782.0K
16:35 159.36 159.36 159.33 159.34 14,084.7K
16:36 159.36 159.37 159.35 159.35 17,793.9K
16:37 159.36 159.37 159.35 159.35 11,245.5K
16:38 159.36 159.36 159.34 159.34 6,150.2K
16:39 159.30 159.30 159.18 159.18 19,094.5K
16:40 159.24 159.24 159.17 159.17 9,312.8K
16:41 159.15 159.19 159.15 159.19 4,546.3K
16:42 159.25 159.33 159.25 159.33 10,693.5K
16:43 159.30 159.33 159.30 159.30 4,239.4K
16:44 159.31 159.39 159.31 159.39 1,841.0K
16:45 159.41 159.41 159.38 159.38 2,214.1K
16:46 159.38 159.38 159.35 159.35 2,319.6K
16:47 159.38 159.41 159.38 159.41 4,895.4K
16:48 159.41 159.41 159.34 159.36 9,821.7K
16:49 159.38 159.39 159.37 159.38 7,283.4K
16:50 159.40 159.42 159.39 159.42 3,551.4K
16:51 159.45 159.51 159.45 159.51 4,716.9K
16:52 159.55 159.55 159.53 159.54 7,962.5K
16:53 159.54 159.57 159.53 159.53 4,385.8K
16:54 159.46 159.51 159.46 159.48 13,448.0K
16:55 159.52 159.62 159.52 159.60 11,954.8K
16:56 159.60 159.60 159.55 159.57 11,737.5K
16:57 159.55 159.55 159.49 159.51 5,994.3K
16:58 159.43 159.46 159.43 159.46 16,170.0K
16:59 159.44 159.47 159.35 159.35 20,362.3K
17:00 159.35 159.39 159.32 159.39 6,640.0K
17:01 159.37 159.38 159.37 159.38 12,255.1K
17:02 159.37 159.37 159.15 159.15 14,375.8K
17:03 159.13 159.13 158.92 158.92 37,444.0K
17:04 158.97 158.98 158.92 158.92 18,609.1K
17:05 158.91 159.06 158.91 159.06 27,908.8K
17:06 159.02 159.02 158.96 158.96 5,521.9K
17:07 158.96 158.96 158.84 158.84 16,507.7K
17:08 158.87 158.87 158.78 158.78 23,817.0K
17:09 158.73 158.73 158.69 158.72 23,232.1K
17:10 158.72 158.75 158.69 158.75 15,985.5K
17:11 158.80 158.85 158.80 158.85 13,240.2K
17:12 158.85 158.86 158.83 158.83 4,299.0K
17:13 158.83 158.87 158.83 158.87 9,801.9K
17:14 158.83 158.83 158.75 158.75 8,545.6K
17:15 158.77 158.77 158.70 158.70 7,010.4K
17:16 158.68 158.69 158.62 158.62 21,059.3K
17:17 158.66 158.67 158.62 158.62 8,460.0K
17:18 158.65 158.65 158.65 158.65 7,786.3K
17:19 158.63 158.63 158.58 158.58 5,126.5K
17:20 158.56 158.56 158.40 158.40 30,535.5K
17:21 158.42 158.42 158.38 158.41 11,253.0K
17:22 158.48 158.59 158.45 158.59 16,092.4K
17:23 158.66 158.68 158.65 158.65 15,403.1K
17:24 158.63 158.63 158.56 158.59 9,038.8K
17:25 158.57 158.75 158.57 158.75 12,196.3K
17:26 158.73 158.73 158.70 158.71 5,851.2K
17:27 158.73 158.75 158.73 158.74 6,113.3K
17:28 158.78 158.79 158.78 158.78 8,576.5K
17:29 158.74 158.74 158.62 158.62 6,884.3K
17:30 158.64 158.68 158.63 158.68 6,276.3K
17:31 158.70 158.74 158.70 158.74 4,319.9K
17:32 158.75 158.81 158.75 158.81 5,910.8K
17:33 158.81 158.81 158.69 158.69 4,015.1K
17:34 158.71 158.77 158.71 158.77 2,575.4K
17:35 158.74 158.74 158.68 158.68 5,954.7K
17:36 158.67 158.67 158.61 158.61 26,866.3K
17:37 158.59 158.59 158.50 158.53 23,779.0K
17:38 158.52 158.66 158.51 158.66 18,285.4K
17:39 158.69 158.69 158.66 158.67 15,172.3K
17:40 158.64 158.68 158.62 158.67 11,915.2K
17:41 158.67 158.67 158.62 158.63 4,956.7K
17:42 158.62 158.68 158.62 158.68 8,062.9K
17:43 158.71 158.81 158.71 158.81 10,929.5K
17:44 158.76 158.76 158.64 158.64 7,414.9K
17:45 158.68 158.74 158.68 158.74 25,421.6K
17:46 158.79 158.79 158.72 158.72 9,774.2K
17:47 158.74 158.74 158.66 158.72 13,760.3K
17:48 158.74 158.74 158.73 158.73 7,773.8K
17:49 158.75 158.78 158.75 158.78 14,797.3K
17:50 158.82 158.95 158.82 158.95 13,555.2K
17:51 158.94 159.01 158.94 159.01 23,550.2K
17:52 159.00 159.05 159.00 159.05 12,947.4K
17:53 159.00 159.04 159.00 159.01 6,443.7K
17:54 159.09 159.12 159.08 159.08 15,403.9K
17:55 159.09 159.09 159.05 159.05 5,196.1K
17:56 159.05 159.11 159.05 159.06 4,499.0K
17:57 159.02 159.02 158.93 158.93 9,513.1K
17:58 158.92 158.92 158.86 158.86 10,736.7K
17:59 158.83 158.83 158.78 158.78 6,481.2K
18:00 158.72 158.72 158.59 158.59 14,256.7K
18:01 158.62 158.63 158.62 158.63 9,883.4K
18:02 158.64 158.72 158.64 158.72 9,645.6K
18:03 158.75 158.77 158.75 158.77 2,671.0K
18:04 158.73 158.86 158.73 158.86 4,541.4K
18:05 158.85 158.91 158.85 158.86 5,698.9K
18:06 158.84 158.84 158.77 158.78 4,323.6K
18:07 158.75 158.78 158.75 158.78 2,371.0K
18:08 158.80 158.83 158.80 158.80 2,456.9K
18:09 158.79 158.83 158.79 158.82 3,726.9K
18:10 158.85 159.00 158.85 158.97 4,763.6K
18:11 158.96 158.96 158.89 158.89 1,001.7K
18:12 158.90 158.93 158.90 158.93 961.0K
18:13 158.90 158.94 158.90 158.94 3,402.4K
18:14 158.88 158.88 158.83 158.83 5,244.3K
18:15 158.80 158.82 158.77 158.77 2,883.7K
18:16 158.78 158.79 158.77 158.78 5,587.9K
18:17 158.77 158.77 158.74 158.74 1,845.3K
18:18 158.73 158.74 158.73 158.73 1,565.2K
18:19 158.74 158.86 158.74 158.86 5,999.4K
18:20 158.86 158.88 158.85 158.86 3,258.9K
18:21 158.84 158.90 158.84 158.90 2,557.5K
18:22 158.92 158.93 158.91 158.93 1,318.9K
18:23 158.92 158.93 158.92 158.93 1,164.5K
18:24 158.91 158.92 158.90 158.91 3,993.2K
18:25 158.90 158.98 158.90 158.98 3,500.1K
18:26 158.99 159.01 158.99 159.00 3,085.6K
18:27 159.01 159.01 158.95 158.98 4,548.1K
18:28 158.97 158.98 158.96 158.98 434.2K
18:29 158.98 158.99 158.97 158.97 1,563.7K
18:30 159.01 159.06 159.01 159.06 21,241.5K
18:31 159.11 159.13 159.11 159.11 9,318.2K
18:32 159.11 159.12 159.08 159.08 8,129.5K
18:33 159.09 159.11 159.09 159.10 1,583.6K
18:34 159.08 159.08 159.04 159.05 8,569.2K
18:35 159.07 159.07 159.05 159.06 13,593.0K
18:36 159.02 159.03 159.01 159.03 3,577.5K
18:37 159.06 159.07 159.04 159.07 3,394.2K
18:38 159.07 159.07 159.05 159.05 11,920.4K
18:39 159.06 159.06 159.02 159.02 3,797.2K
18:40 158.98 158.98 158.98 158.98 365.3K
18:51 159.03 159.03 159.03 159.03 13,366.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据