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
09:50 155.41 155.43 155.41 155.42 2,349.2K
09:51 155.44 155.47 155.44 155.46 3,381.5K
09:52 155.44 155.45 155.39 155.40 4,080.4K
09:53 155.40 155.40 155.18 155.18 5,200.0K
09:54 155.19 155.27 155.19 155.24 12,919.0K
09:55 155.27 155.30 155.27 155.28 7,191.9K
09:56 155.24 155.28 155.24 155.24 3,380.8K
09:57 155.24 155.31 155.24 155.31 4,948.7K
09:58 155.32 155.36 155.31 155.36 6,103.6K
09:59 155.36 155.40 155.36 155.40 10,120.1K
10:00 155.44 155.44 155.36 155.36 28,074.3K
10:01 155.36 155.42 155.36 155.40 9,735.4K
10:02 155.37 155.42 155.37 155.37 5,618.0K
10:03 155.39 155.39 155.23 155.23 25,436.7K
10:04 155.19 155.19 155.03 155.03 50,602.4K
10:05 154.96 154.99 154.94 154.94 57,974.4K
10:06 154.95 154.97 154.93 154.93 24,897.1K
10:07 154.87 154.87 154.76 154.79 50,874.1K
10:08 154.84 154.84 154.80 154.80 31,753.5K
10:09 154.73 154.73 154.69 154.71 33,288.1K
10:10 154.73 154.73 154.69 154.69 33,831.0K
10:11 154.71 154.73 154.71 154.73 14,553.6K
10:12 154.74 154.80 154.74 154.80 8,457.5K
10:13 154.79 154.79 154.75 154.75 12,498.3K
10:14 154.75 154.76 154.74 154.76 6,532.5K
10:15 154.80 154.80 154.73 154.73 26,273.5K
10:16 154.70 154.70 154.69 154.70 11,753.4K
10:17 154.70 154.79 154.70 154.79 43,159.3K
10:18 154.81 154.81 154.74 154.74 12,094.1K
10:19 154.74 154.74 154.72 154.73 11,562.3K
10:20 154.74 154.74 154.68 154.69 12,171.7K
10:21 154.68 154.69 154.66 154.68 9,744.0K
10:22 154.64 154.64 154.62 154.62 22,087.8K
10:23 154.62 154.62 154.52 154.52 29,429.4K
10:24 154.56 154.58 154.55 154.58 11,795.7K
10:25 154.54 154.56 154.48 154.48 30,392.9K
10:26 154.45 154.49 154.45 154.48 32,986.4K
10:27 154.52 154.52 154.44 154.44 33,152.5K
10:28 154.43 154.47 154.43 154.46 13,784.0K
10:29 154.49 154.55 154.49 154.55 24,964.1K
10:30 154.55 154.55 154.51 154.51 25,990.5K
10:31 154.50 154.53 154.50 154.51 20,450.7K
10:32 154.50 154.52 154.50 154.50 7,059.6K
10:33 154.50 154.55 154.50 154.55 18,831.4K
10:34 154.55 154.59 154.55 154.58 14,458.3K
10:35 154.58 154.61 154.58 154.61 23,954.5K
10:36 154.64 154.66 154.62 154.66 19,252.5K
10:37 154.65 154.68 154.64 154.64 21,746.6K
10:38 154.62 154.62 154.55 154.55 16,445.8K
10:39 154.56 154.62 154.54 154.62 10,659.4K
10:40 154.61 154.64 154.60 154.64 22,092.5K
10:41 154.64 154.64 154.60 154.60 21,412.3K
10:42 154.61 154.62 154.58 154.58 13,436.8K
10:43 154.57 154.59 154.49 154.49 12,346.5K
10:44 154.52 154.52 154.46 154.50 13,821.7K
10:45 154.48 154.50 154.48 154.49 6,604.2K
10:46 154.48 154.52 154.48 154.52 18,758.5K
10:47 154.49 154.58 154.49 154.56 27,222.9K
10:48 154.63 154.63 154.53 154.56 23,349.9K
10:49 154.56 154.61 154.56 154.61 14,900.8K
10:50 154.61 154.62 154.60 154.61 6,993.7K
10:51 154.60 154.64 154.60 154.64 8,518.7K
10:52 154.68 154.69 154.67 154.69 6,417.0K
10:53 154.64 154.78 154.64 154.78 34,403.0K
10:54 154.76 154.82 154.76 154.82 17,167.0K
10:55 154.81 154.81 154.78 154.78 4,527.9K
10:56 154.80 154.83 154.79 154.83 14,154.5K
10:57 154.83 154.86 154.82 154.82 16,786.5K
10:58 154.84 154.89 154.84 154.86 11,493.1K
10:59 154.85 154.90 154.85 154.90 6,098.9K
11:00 154.92 154.92 154.83 154.83 12,094.7K
11:01 154.81 154.81 154.79 154.79 10,852.1K
11:02 154.78 154.78 154.74 154.75 11,104.8K
11:03 154.73 154.74 154.72 154.73 12,475.7K
11:04 154.70 154.71 154.70 154.71 2,733.2K
11:05 154.69 154.70 154.67 154.67 4,300.9K
11:06 154.69 154.69 154.67 154.67 3,082.7K
11:07 154.66 154.66 154.64 154.64 11,334.4K
11:08 154.65 154.66 154.60 154.62 23,960.6K
11:09 154.66 154.67 154.64 154.64 4,115.8K
11:10 154.63 154.68 154.63 154.68 8,595.0K
11:11 154.67 154.70 154.65 154.65 8,934.4K
11:12 154.64 154.66 154.64 154.66 11,202.7K
11:13 154.65 154.71 154.65 154.71 2,167.6K
11:14 154.70 154.70 154.70 154.70 2,831.2K
11:15 154.69 154.69 154.62 154.62 5,874.1K
11:16 154.64 154.64 154.58 154.58 4,945.2K
11:17 154.62 154.67 154.62 154.65 8,501.4K
11:18 154.67 154.67 154.66 154.67 11,221.1K
11:19 154.70 154.70 154.66 154.66 8,535.8K
11:20 154.66 154.69 154.66 154.69 2,947.4K
11:21 154.67 154.68 154.65 154.68 15,629.3K
11:22 154.65 154.66 154.64 154.64 4,091.8K
11:23 154.66 154.66 154.59 154.61 22,879.7K
11:24 154.63 154.66 154.63 154.65 3,235.0K
11:25 154.66 154.69 154.66 154.69 5,287.9K
11:26 154.70 154.71 154.70 154.71 10,406.3K
11:27 154.73 154.75 154.73 154.73 9,869.3K
11:28 154.74 154.76 154.74 154.76 5,232.9K
11:29 154.72 154.72 154.70 154.71 16,981.1K
11:30 154.70 154.70 154.69 154.70 5,806.8K
11:31 154.70 154.70 154.66 154.67 3,768.2K
11:32 154.67 154.67 154.65 154.65 3,233.3K
11:33 154.64 154.65 154.64 154.65 18,710.2K
11:34 154.66 154.68 154.66 154.66 19,075.8K
11:35 154.67 154.68 154.66 154.68 5,630.4K
11:36 154.68 154.71 154.68 154.71 7,840.7K
11:37 154.72 154.72 154.72 154.72 12,479.3K
11:38 154.75 154.76 154.74 154.76 12,062.5K
11:39 154.76 154.78 154.76 154.78 16,447.0K
11:40 154.78 154.79 154.78 154.79 3,246.3K
11:41 154.82 154.83 154.82 154.82 9,036.3K
11:42 154.86 154.90 154.85 154.85 23,126.6K
11:43 154.85 154.87 154.84 154.86 3,089.1K
11:44 154.86 154.87 154.86 154.87 2,141.4K
11:45 154.88 154.90 154.88 154.90 12,574.2K
11:46 154.84 154.86 154.84 154.86 16,305.5K
11:47 154.83 154.85 154.83 154.85 8,819.6K
11:48 154.85 154.87 154.84 154.86 10,951.5K
11:49 154.85 154.85 154.83 154.83 8,276.3K
11:50 154.84 154.87 154.84 154.87 4,548.8K
11:51 154.85 154.87 154.85 154.87 11,969.4K
11:52 154.88 154.88 154.86 154.88 3,081.3K
11:53 154.89 154.89 154.84 154.86 12,199.6K
11:54 154.84 154.92 154.84 154.92 5,423.8K
11:55 154.93 154.95 154.89 154.89 25,985.6K
11:56 154.88 154.92 154.87 154.92 11,763.0K
11:57 155.01 155.01 155.00 155.00 27,019.3K
11:58 155.00 155.00 154.95 154.95 10,272.9K
11:59 154.95 154.96 154.95 154.96 5,574.3K
12:00 154.96 154.96 154.95 154.95 16,742.4K
12:01 154.95 154.95 154.93 154.94 8,071.2K
12:02 154.92 154.92 154.91 154.92 4,819.7K
12:03 154.92 154.96 154.92 154.95 7,988.4K
12:04 154.95 154.97 154.91 154.91 5,189.9K
12:05 154.91 154.93 154.91 154.92 2,964.5K
12:06 154.93 154.93 154.92 154.92 2,816.2K
12:07 154.96 154.96 154.94 154.94 2,830.7K
12:08 154.95 154.98 154.95 154.98 6,194.9K
12:09 154.98 154.98 154.96 154.96 4,418.9K
12:10 154.98 154.98 154.97 154.97 5,968.9K
12:11 154.97 154.98 154.97 154.98 9,398.9K
12:12 154.97 154.97 154.96 154.97 3,297.5K
12:13 154.97 154.98 154.97 154.97 1,884.5K
12:14 154.98 155.01 154.98 155.01 8,930.1K
12:15 155.02 155.21 155.02 155.21 33,407.3K
12:16 155.21 155.29 155.21 155.29 26,431.5K
12:17 155.27 155.27 155.25 155.25 6,106.3K
12:18 155.22 155.26 155.22 155.26 9,698.7K
12:19 155.25 155.25 155.24 155.24 3,582.1K
12:20 155.21 155.21 155.14 155.14 16,746.0K
12:21 155.13 155.14 155.09 155.09 7,607.0K
12:22 155.09 155.11 155.09 155.11 3,668.9K
12:23 155.11 155.16 155.09 155.11 10,248.5K
12:24 155.09 155.13 155.08 155.08 3,494.7K
12:25 155.15 155.15 155.10 155.12 5,942.6K
12:26 155.10 155.10 155.05 155.05 3,497.6K
12:27 155.04 155.06 155.04 155.06 10,941.9K
12:28 155.06 155.10 155.06 155.08 3,359.1K
12:29 155.10 155.10 155.08 155.08 2,712.2K
12:30 155.08 155.19 155.08 155.19 9,760.7K
12:31 155.17 155.24 155.17 155.24 8,638.8K
12:32 155.24 155.26 155.24 155.26 5,596.7K
12:33 155.26 155.26 155.17 155.17 3,802.6K
12:34 155.19 155.21 155.19 155.21 3,405.5K
12:35 155.24 155.24 155.21 155.22 5,530.8K
12:36 155.25 155.25 155.22 155.22 3,975.8K
12:37 155.23 155.25 155.23 155.25 6,165.6K
12:38 155.24 155.26 155.24 155.26 3,184.7K
12:39 155.27 155.27 155.25 155.25 2,798.5K
12:40 155.25 155.25 155.24 155.24 5,001.3K
12:41 155.23 155.24 155.09 155.09 16,555.6K
12:42 155.11 155.11 155.02 155.02 4,969.6K
12:43 155.01 155.01 154.99 155.00 8,713.8K
12:44 155.00 155.00 154.88 154.88 11,120.6K
12:45 154.91 154.91 154.84 154.89 13,622.8K
12:46 154.90 154.90 154.89 154.90 2,672.0K
12:47 154.88 154.90 154.88 154.89 3,423.8K
12:48 154.88 154.90 154.88 154.90 1,507.7K
12:49 154.90 154.93 154.90 154.93 13,397.3K
12:50 154.92 154.92 154.88 154.89 4,808.0K
12:51 154.87 154.87 154.84 154.84 2,368.0K
12:52 154.84 154.87 154.84 154.85 10,360.7K
12:53 154.75 154.78 154.75 154.78 10,338.2K
12:54 154.77 154.80 154.77 154.80 2,124.8K
12:55 154.81 154.81 154.80 154.81 1,595.5K
12:56 154.83 154.91 154.83 154.91 5,372.3K
12:57 154.88 154.93 154.88 154.93 7,033.2K
12:58 154.92 154.94 154.92 154.93 2,668.3K
12:59 155.00 155.16 155.00 155.15 12,157.9K
13:00 155.12 155.23 155.12 155.23 16,892.6K
13:01 155.20 155.27 155.20 155.22 8,972.7K
13:02 155.22 155.23 155.19 155.19 7,872.3K
13:03 155.18 155.18 155.17 155.17 9,764.3K
13:04 155.17 155.17 155.08 155.08 21,730.3K
13:05 155.09 155.10 155.06 155.10 2,125.1K
13:06 155.11 155.13 155.07 155.07 2,877.5K
13:07 155.06 155.06 155.04 155.04 443.3K
13:08 155.04 155.04 155.03 155.04 4,519.1K
13:09 155.04 155.08 155.04 155.08 4,053.5K
13:10 155.08 155.09 155.08 155.08 5,272.2K
13:11 155.09 155.10 155.05 155.05 2,443.8K
13:12 155.02 155.12 155.02 155.12 7,857.0K
13:13 155.13 155.18 155.13 155.17 5,654.4K
13:14 155.17 155.17 155.12 155.12 5,364.6K
13:15 155.09 155.09 155.06 155.07 6,232.9K
13:16 155.05 155.05 155.04 155.04 1,373.7K
13:17 155.03 155.03 154.93 154.93 5,922.5K
13:18 154.89 154.91 154.89 154.91 8,379.6K
13:19 154.92 154.92 154.91 154.92 4,906.2K
13:20 154.92 154.92 154.78 154.78 29,686.2K
13:21 154.81 154.83 154.81 154.82 4,400.8K
13:22 154.82 154.84 154.76 154.76 12,516.1K
13:23 154.76 154.76 154.74 154.74 7,521.1K
13:24 154.74 154.75 154.73 154.73 21,092.2K
13:25 154.73 154.75 154.73 154.75 10,386.0K
13:26 154.75 154.79 154.75 154.79 6,555.0K
13:27 154.80 154.80 154.79 154.79 3,861.9K
13:28 154.76 154.76 154.70 154.73 12,857.1K
13:29 154.73 154.73 154.71 154.72 13,707.5K
13:30 154.75 154.75 154.70 154.70 12,093.3K
13:31 154.70 154.70 154.67 154.69 11,318.1K
13:32 154.67 154.67 154.59 154.61 18,439.2K
13:33 154.59 154.64 154.59 154.64 6,297.1K
13:34 154.66 154.72 154.66 154.72 6,550.5K
13:35 154.70 154.72 154.68 154.69 4,127.9K
13:36 154.68 154.71 154.68 154.69 6,917.1K
13:37 154.72 154.74 154.72 154.72 5,220.9K
13:38 154.72 154.74 154.72 154.74 8,030.6K
13:39 154.74 154.74 154.69 154.71 7,618.4K
13:40 154.71 154.72 154.66 154.66 3,140.4K
13:41 154.68 154.68 154.65 154.65 9,230.8K
13:42 154.65 154.66 154.65 154.65 3,342.0K
13:43 154.66 154.66 154.65 154.66 4,638.4K
13:44 154.68 154.68 154.64 154.64 15,920.0K
13:45 154.65 154.67 154.65 154.67 3,931.4K
13:46 154.68 154.71 154.68 154.70 5,994.5K
13:47 154.68 154.68 154.64 154.64 14,166.3K
13:48 154.58 154.58 154.50 154.50 14,027.2K
13:49 154.51 154.54 154.44 154.54 11,659.1K
13:50 154.52 154.56 154.51 154.56 20,292.1K
13:51 154.59 154.61 154.59 154.61 6,728.5K
13:52 154.59 154.65 154.59 154.65 6,331.5K
13:53 154.61 154.62 154.60 154.60 4,072.1K
13:54 154.59 154.61 154.59 154.61 8,279.4K
13:55 154.59 154.60 154.58 154.58 13,031.8K
13:56 154.62 154.64 154.61 154.61 11,548.8K
13:57 154.59 154.62 154.59 154.62 2,822.3K
13:58 154.62 154.66 154.62 154.66 3,074.5K
13:59 154.66 154.68 154.66 154.67 6,140.5K
14:00 154.68 154.71 154.68 154.71 2,362.1K
14:01 154.70 154.73 154.70 154.73 8,509.3K
14:02 154.71 154.71 154.70 154.71 12,868.2K
14:03 154.72 154.73 154.72 154.73 5,336.0K
14:04 154.71 154.72 154.69 154.69 4,221.4K
14:05 154.70 154.70 154.50 154.50 22,874.0K
14:06 154.49 154.49 154.45 154.48 14,245.4K
14:07 154.48 154.51 154.47 154.47 10,706.3K
14:08 154.49 154.50 154.36 154.36 43,723.1K
14:09 154.39 154.39 154.35 154.35 35,275.7K
14:10 154.35 154.38 154.32 154.38 23,671.0K
14:11 154.37 154.37 154.32 154.32 16,388.5K
14:12 154.27 154.27 154.27 154.27 27,038.9K
14:13 154.24 154.29 154.24 154.29 17,770.1K
14:14 154.31 154.32 154.28 154.28 6,004.5K
14:15 154.27 154.28 154.26 154.26 9,412.4K
14:16 154.27 154.29 154.26 154.29 9,394.4K
14:17 154.33 154.42 154.33 154.42 26,627.1K
14:18 154.33 154.34 154.25 154.26 13,458.8K
14:19 154.27 154.44 154.27 154.44 10,030.2K
14:20 154.46 154.50 154.45 154.48 16,937.8K
14:21 154.51 154.57 154.51 154.57 14,659.4K
14:22 154.57 154.57 154.55 154.55 3,814.7K
14:23 154.51 154.51 154.48 154.48 6,672.6K
14:24 154.48 154.48 154.42 154.42 1,861.7K
14:25 154.44 154.51 154.44 154.51 5,809.2K
14:26 154.52 154.52 154.50 154.50 4,019.1K
14:27 154.47 154.47 154.46 154.47 3,015.8K
14:28 154.46 154.46 154.45 154.45 12,976.8K
14:29 154.45 154.46 154.44 154.46 7,404.6K
14:30 154.45 154.45 154.43 154.43 2,530.5K
14:31 154.44 154.44 154.42 154.44 8,804.5K
14:32 154.45 154.45 154.40 154.41 3,077.6K
14:33 154.41 154.42 154.41 154.42 4,093.0K
14:34 154.43 154.45 154.43 154.43 11,623.3K
14:35 154.48 154.50 154.48 154.50 3,511.2K
14:36 154.50 154.50 154.46 154.50 5,076.8K
14:37 154.53 154.57 154.53 154.57 7,261.4K
14:38 154.58 154.58 154.57 154.58 1,464.7K
14:39 154.52 154.53 154.52 154.52 4,827.1K
14:40 154.51 154.51 154.42 154.42 4,906.4K
14:41 154.46 154.46 154.32 154.32 6,849.8K
14:42 154.29 154.34 154.29 154.34 3,470.4K
14:43 154.33 154.35 154.33 154.35 2,730.7K
14:44 154.34 154.42 154.34 154.42 21,558.7K
14:45 154.39 154.40 154.39 154.40 5,378.1K
14:46 154.34 154.39 154.34 154.39 4,714.6K
14:47 154.41 154.45 154.41 154.45 2,627.0K
14:48 154.49 154.49 154.49 154.49 4,904.3K
14:49 154.49 154.53 154.48 154.53 3,971.6K
14:50 154.55 154.55 154.43 154.43 6,888.0K
14:51 154.45 154.45 154.38 154.38 4,568.4K
14:52 154.35 154.35 154.28 154.28 14,333.1K
14:53 154.31 154.33 154.31 154.32 2,353.9K
14:54 154.31 154.37 154.31 154.37 5,881.0K
14:55 154.38 154.38 154.28 154.28 6,478.3K
14:56 154.30 154.31 154.28 154.31 28,733.9K
14:57 154.32 154.40 154.32 154.40 6,754.4K
14:58 154.43 154.45 154.42 154.45 6,424.3K
14:59 154.47 154.48 154.46 154.48 7,876.3K
15:00 154.48 154.48 154.41 154.41 6,583.8K
15:01 154.44 154.63 154.44 154.63 12,449.6K
15:02 154.67 154.69 154.66 154.69 10,578.7K
15:03 154.66 154.66 154.55 154.55 8,287.5K
15:04 154.56 154.56 154.55 154.56 4,448.5K
15:05 154.56 154.59 154.55 154.59 2,747.6K
15:06 154.58 154.59 154.57 154.57 2,846.2K
15:07 154.60 154.61 154.60 154.60 4,545.4K
15:08 154.57 154.60 154.57 154.60 3,862.2K
15:09 154.57 154.58 154.57 154.58 3,613.4K
15:10 154.58 154.58 154.56 154.58 10,146.1K
15:11 154.58 154.63 154.58 154.63 4,389.4K
15:12 154.62 154.66 154.62 154.66 4,055.6K
15:13 154.70 154.70 154.69 154.69 4,134.1K
15:14 154.69 154.76 154.69 154.75 20,305.1K
15:15 154.74 154.76 154.71 154.71 6,968.4K
15:16 154.71 154.76 154.71 154.76 17,880.2K
15:17 154.81 154.81 154.77 154.77 28,514.6K
15:18 154.78 154.87 154.77 154.87 33,919.9K
15:19 154.91 155.02 154.91 154.96 44,332.8K
15:20 154.95 154.95 154.91 154.91 17,626.0K
15:21 154.92 154.94 154.92 154.94 6,205.8K
15:22 154.95 154.95 154.90 154.90 6,579.6K
15:23 154.89 154.89 154.86 154.86 4,418.9K
15:24 154.88 154.95 154.88 154.95 8,302.3K
15:25 154.94 154.94 154.80 154.80 10,206.9K
15:26 154.82 154.83 154.82 154.83 3,544.1K
15:27 154.83 154.84 154.82 154.82 2,347.8K
15:28 154.82 154.82 154.81 154.82 2,440.9K
15:29 154.83 154.83 154.77 154.77 3,522.1K
15:30 154.78 154.81 154.78 154.81 1,706.0K
15:31 154.82 154.82 154.80 154.81 7,914.8K
15:32 154.80 154.80 154.79 154.79 3,252.6K
15:33 154.80 154.82 154.80 154.82 2,610.5K
15:34 154.84 154.84 154.82 154.82 1,408.9K
15:35 154.83 154.85 154.83 154.85 1,410.4K
15:36 154.87 154.88 154.86 154.87 4,201.2K
15:37 154.89 154.92 154.89 154.90 3,808.5K
15:38 154.91 154.91 154.88 154.89 3,255.5K
15:39 154.91 154.91 154.90 154.90 1,407.1K
15:40 154.89 154.89 154.87 154.87 967.8K
15:41 154.87 154.89 154.87 154.89 1,032.4K
15:42 154.89 154.89 154.86 154.88 2,965.3K
15:43 154.86 154.88 154.85 154.88 5,971.4K
15:44 154.88 154.89 154.84 154.84 6,875.3K
15:45 154.82 154.84 154.81 154.81 7,206.3K
15:46 154.82 154.86 154.82 154.86 1,792.3K
15:47 154.88 154.88 154.85 154.85 1,472.6K
15:48 154.85 154.91 154.85 154.90 4,386.3K
15:49 154.89 154.92 154.89 154.92 3,889.0K
15:50 154.92 154.98 154.92 154.98 3,623.5K
15:51 154.97 154.98 154.97 154.98 4,825.4K
15:52 154.96 154.98 154.96 154.98 3,779.1K
15:53 154.96 154.99 154.95 154.99 10,335.2K
15:54 155.01 155.02 154.99 155.02 2,778.5K
15:55 155.00 155.02 155.00 155.02 2,993.8K
15:56 155.01 155.03 155.01 155.03 2,615.5K
15:57 155.02 155.03 155.01 155.01 3,735.9K
15:58 155.01 155.01 154.98 154.98 3,184.5K
15:59 155.00 155.04 155.00 155.04 6,203.3K
16:00 155.02 155.02 155.01 155.02 3,691.2K
16:01 155.00 155.00 154.98 154.98 2,998.2K
16:02 154.97 154.98 154.97 154.98 4,382.6K
16:03 154.97 154.98 154.97 154.98 9,486.6K
16:04 154.97 154.98 154.97 154.98 2,510.9K
16:05 154.99 154.99 154.98 154.98 5,664.0K
16:06 154.99 154.99 154.98 154.99 683.3K
16:07 154.98 154.98 154.97 154.98 18,576.8K
16:08 154.97 154.98 154.94 154.94 2,098.7K
16:09 154.92 154.96 154.92 154.96 3,326.0K
16:10 154.94 154.94 154.92 154.92 2,393.0K
16:11 154.92 155.03 154.92 155.03 5,821.4K
16:12 155.04 155.06 155.04 155.05 6,300.8K
16:13 155.05 155.05 155.05 155.05 11,301.2K
16:14 155.05 155.06 155.01 155.01 1,804.4K
16:15 155.02 155.03 155.02 155.03 7,462.6K
16:16 155.04 155.04 155.02 155.02 1,491.1K
16:17 155.01 155.04 155.00 155.04 3,577.2K
16:18 155.04 155.09 155.04 155.09 3,316.3K
16:19 155.08 155.12 155.08 155.12 4,599.4K
16:20 155.12 155.12 155.10 155.12 15,858.4K
16:21 155.12 155.15 155.11 155.15 9,845.4K
16:22 155.13 155.14 155.13 155.13 15,482.0K
16:23 155.13 155.15 155.13 155.13 13,149.3K
16:24 155.14 155.14 155.12 155.13 3,050.9K
16:25 155.14 155.16 155.14 155.16 1,931.3K
16:26 155.15 155.17 155.15 155.17 4,169.1K
16:27 155.17 155.17 155.17 155.17 4,359.4K
16:28 155.17 155.19 155.17 155.19 7,874.6K
16:29 155.18 155.18 155.17 155.17 8,710.7K
16:30 155.19 155.19 155.17 155.17 14,655.1K
16:31 155.15 155.24 155.15 155.24 10,376.9K
16:32 155.23 155.73 155.23 155.73 88,314.9K
16:33 155.69 155.73 155.69 155.73 23,037.6K
16:34 155.70 155.75 155.68 155.75 15,011.9K
16:35 155.80 155.90 155.80 155.90 23,884.7K
16:36 155.94 156.07 155.94 156.07 45,756.8K
16:37 156.13 156.19 156.12 156.19 46,419.3K
16:38 156.11 156.11 156.04 156.08 18,537.3K
16:39 156.08 156.08 156.03 156.06 26,783.6K
16:40 156.08 156.12 156.08 156.09 15,192.9K
16:41 156.06 156.06 155.89 155.89 29,288.6K
16:42 155.85 155.86 155.84 155.86 7,243.0K
16:43 155.96 155.99 155.91 155.94 9,520.3K
16:44 155.93 155.97 155.93 155.96 24,747.4K
16:45 155.98 156.07 155.98 156.01 18,664.9K
16:46 156.00 156.00 155.95 155.95 11,935.3K
16:47 155.95 155.95 155.87 155.87 8,614.4K
16:48 155.88 155.88 155.86 155.86 10,389.7K
16:49 155.84 155.85 155.83 155.85 6,135.9K
16:50 155.86 155.89 155.83 155.89 6,560.6K
16:51 155.92 155.96 155.89 155.89 4,314.1K
16:52 155.83 155.89 155.83 155.89 6,688.7K
16:53 155.88 155.88 155.84 155.84 6,160.3K
16:54 155.87 155.87 155.86 155.87 5,427.9K
16:55 155.88 155.93 155.88 155.93 11,425.6K
16:56 155.93 155.96 155.93 155.96 3,552.9K
16:57 155.96 155.99 155.91 155.91 9,249.8K
16:58 155.91 155.91 155.85 155.85 7,558.1K
16:59 155.71 155.75 155.69 155.75 10,380.4K
17:00 155.75 155.79 155.75 155.77 16,950.5K
17:01 155.76 155.78 155.74 155.78 7,460.7K
17:02 155.79 155.79 155.77 155.77 2,084.0K
17:03 155.79 155.79 155.77 155.77 4,943.1K
17:04 155.80 155.90 155.80 155.86 11,136.2K
17:05 155.87 155.87 155.75 155.75 7,662.6K
17:06 155.73 155.74 155.68 155.68 14,393.4K
17:07 155.68 155.69 155.68 155.69 11,712.4K
17:08 155.69 155.70 155.69 155.70 4,200.3K
17:09 155.70 155.71 155.68 155.68 6,729.7K
17:10 155.69 155.75 155.69 155.73 7,538.7K
17:11 155.78 155.94 155.78 155.94 16,303.1K
17:12 155.96 156.02 155.96 156.02 9,240.7K
17:13 156.07 156.17 156.07 156.15 56,873.5K
17:14 156.15 156.15 156.11 156.11 13,762.0K
17:15 156.07 156.55 156.07 156.54 11,944.7K
17:16 156.56 156.57 156.50 156.50 13,756.2K
17:17 156.49 156.52 156.49 156.52 9,830.9K
17:18 156.52 156.54 156.51 156.51 7,409.0K
17:19 156.50 156.50 156.48 156.48 3,335.7K
17:20 156.45 156.46 156.41 156.43 11,878.3K
17:21 156.41 156.44 156.41 156.44 6,149.9K
17:22 156.44 156.45 156.44 156.45 6,109.5K
17:23 156.44 156.44 156.41 156.43 11,410.9K
17:24 156.43 156.49 156.43 156.47 5,749.4K
17:25 156.47 156.49 156.47 156.47 6,035.9K
17:26 156.47 156.49 156.45 156.45 4,576.7K
17:27 156.47 156.49 156.47 156.49 3,163.9K
17:28 156.49 156.51 156.49 156.49 10,545.6K
17:29 156.50 156.50 156.48 156.48 4,088.6K
17:30 156.53 156.55 156.53 156.53 8,198.1K
17:31 156.53 156.53 156.49 156.49 33,107.6K
17:32 156.48 156.50 156.48 156.50 6,355.6K
17:33 156.53 156.56 156.53 156.55 27,566.0K
17:34 156.54 156.55 156.54 156.55 9,726.3K
17:35 156.56 156.59 156.56 156.58 20,952.7K
17:36 156.58 156.60 156.53 156.53 28,784.6K
17:37 156.51 156.52 156.50 156.51 14,950.3K
17:38 156.45 156.45 156.42 156.43 24,709.8K
17:39 156.42 156.43 156.35 156.38 13,496.2K
17:40 156.37 156.43 156.37 156.43 9,105.7K
17:41 156.46 156.50 156.46 156.48 14,845.3K
17:42 156.49 156.53 156.49 156.51 26,917.3K
17:43 156.51 156.55 156.51 156.55 12,349.0K
17:44 156.58 156.60 156.58 156.60 16,068.4K
17:45 156.59 156.63 156.59 156.62 12,026.6K
17:46 156.62 156.68 156.62 156.67 24,884.8K
17:47 156.70 156.70 156.66 156.69 17,995.3K
17:48 156.69 156.69 156.67 156.69 7,629.9K
17:49 156.71 156.71 156.68 156.68 12,627.3K
17:50 156.68 156.70 156.68 156.70 7,767.5K
17:51 156.73 156.73 156.73 156.73 13,171.3K
17:52 156.73 156.74 156.72 156.72 16,726.1K
17:53 156.70 156.70 156.66 156.66 7,459.8K
17:54 156.64 156.65 156.56 156.56 19,900.5K
17:55 156.55 156.55 156.52 156.52 20,679.2K
17:56 156.52 156.52 156.49 156.51 6,867.6K
17:57 156.51 156.52 156.51 156.51 5,286.4K
17:58 156.46 156.53 156.46 156.52 10,428.0K
17:59 156.52 156.52 156.50 156.52 3,297.1K
18:00 156.51 156.52 156.50 156.52 13,029.2K
18:01 156.52 156.52 156.52 156.52 6,277.7K
18:02 156.54 156.58 156.53 156.58 12,040.7K
18:03 156.58 156.58 156.56 156.58 11,379.6K
18:04 156.54 156.61 156.53 156.61 11,550.8K
18:05 156.59 156.59 156.50 156.50 19,707.4K
18:06 156.50 156.50 156.48 156.48 7,896.8K
18:07 156.49 156.51 156.48 156.48 16,547.0K
18:08 156.50 156.51 156.48 156.50 17,694.6K
18:09 156.52 156.61 156.52 156.61 17,228.1K
18:10 156.61 156.64 156.58 156.62 16,735.6K
18:11 156.62 156.62 156.54 156.54 10,955.4K
18:12 156.51 156.58 156.51 156.57 6,628.8K
18:13 156.58 156.60 156.58 156.59 7,236.1K
18:14 156.61 156.61 156.59 156.59 15,988.3K
18:15 156.58 156.58 156.49 156.49 14,702.4K
18:16 156.49 156.50 156.42 156.42 10,807.5K
18:17 156.41 156.42 156.40 156.40 12,398.3K
18:18 156.36 156.39 156.36 156.37 7,030.6K
18:19 156.35 156.38 156.35 156.37 6,068.1K
18:20 156.37 156.45 156.37 156.38 14,187.8K
18:21 156.40 156.43 156.40 156.43 5,351.7K
18:22 156.43 156.43 156.39 156.39 21,067.2K
18:23 156.35 156.35 156.33 156.33 13,240.3K
18:24 156.31 156.31 156.24 156.24 10,516.4K
18:25 156.25 156.25 156.23 156.23 25,782.2K
18:26 156.24 156.24 156.18 156.18 20,663.1K
18:27 156.18 156.18 156.09 156.11 13,242.6K
18:28 156.12 156.12 156.10 156.12 20,262.5K
18:29 156.15 156.15 156.14 156.14 5,195.2K
18:30 156.15 156.33 156.15 156.33 24,980.6K
18:31 156.35 156.35 156.26 156.26 15,988.9K
18:32 156.27 156.27 156.24 156.25 6,075.5K
18:33 156.23 156.24 156.23 156.24 8,145.5K
18:34 156.19 156.20 156.15 156.15 14,186.3K
18:35 156.18 156.18 156.15 156.18 4,288.2K
18:36 156.16 156.18 156.11 156.11 16,869.2K
18:37 156.11 156.11 156.08 156.11 9,475.1K
18:38 156.12 156.13 156.12 156.13 7,156.2K
18:39 156.13 156.14 156.13 156.13 2,097.8K
18:40 156.12 156.12 156.12 156.12 57.1K
18:51 156.13 156.13 156.13 156.13 103,659.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据