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
09:50 159.71 159.83 159.71 159.83 5,093.2K
09:51 159.85 159.92 159.85 159.90 22,393.3K
09:52 159.90 159.96 159.90 159.96 4,116.8K
09:53 159.97 159.97 159.95 159.95 5,888.2K
09:54 159.96 159.96 159.94 159.94 3,786.6K
09:55 159.98 159.98 159.91 159.95 11,096.6K
09:56 159.97 160.02 159.97 160.01 31,200.6K
09:57 160.05 160.06 160.05 160.06 21,368.0K
09:58 160.04 160.04 159.98 159.98 15,231.9K
09:59 159.97 159.99 159.93 159.93 2,994.4K
10:00 159.96 159.96 159.86 159.86 9,676.4K
10:01 159.87 159.87 159.68 159.68 36,803.4K
10:02 159.66 159.69 159.66 159.67 32,111.3K
10:03 159.68 159.71 159.68 159.71 9,052.3K
10:04 159.71 159.71 159.59 159.59 45,002.2K
10:05 159.62 159.65 159.62 159.65 58,296.5K
10:06 159.68 159.74 159.68 159.74 35,225.5K
10:07 159.75 159.80 159.75 159.80 19,517.8K
10:08 159.79 159.79 159.73 159.73 16,044.9K
10:09 159.73 159.74 159.72 159.72 16,023.3K
10:10 159.72 159.72 159.67 159.67 15,722.1K
10:11 159.62 159.62 159.61 159.61 22,418.8K
10:12 159.61 159.61 159.55 159.55 12,300.5K
10:13 159.55 159.55 159.51 159.51 26,615.1K
10:14 159.55 159.58 159.54 159.54 50,881.0K
10:15 159.61 159.66 159.58 159.66 17,377.6K
10:16 159.62 159.64 159.59 159.64 18,932.1K
10:17 159.64 159.67 159.64 159.65 2,331.5K
10:18 159.60 159.60 159.56 159.56 8,677.6K
10:19 159.56 159.62 159.56 159.62 9,414.3K
10:20 159.60 159.64 159.60 159.64 8,416.1K
10:21 159.67 159.71 159.67 159.71 14,121.0K
10:22 159.72 159.74 159.72 159.74 17,379.4K
10:23 159.76 159.76 159.73 159.73 15,327.0K
10:24 159.78 159.84 159.78 159.83 20,940.2K
10:25 159.81 159.81 159.64 159.64 15,998.3K
10:26 159.60 159.66 159.60 159.66 21,419.1K
10:27 159.67 159.69 159.67 159.68 12,133.3K
10:28 159.69 159.69 159.67 159.69 16,939.7K
10:29 159.70 159.83 159.70 159.83 25,293.7K
10:30 159.78 159.83 159.78 159.80 25,453.7K
10:31 159.80 159.80 159.76 159.79 11,659.0K
10:32 159.80 159.80 159.71 159.71 23,187.5K
10:33 159.70 159.70 159.66 159.66 7,537.0K
10:34 159.64 159.65 159.61 159.61 20,829.7K
10:35 159.62 159.67 159.62 159.67 12,130.6K
10:36 159.66 159.73 159.66 159.73 7,392.3K
10:37 159.72 159.72 159.65 159.65 10,274.9K
10:38 159.65 159.65 159.55 159.55 5,014.7K
10:39 159.55 159.55 159.52 159.52 7,120.5K
10:40 159.45 159.45 159.39 159.39 51,597.0K
10:41 159.36 159.36 159.33 159.34 14,989.1K
10:42 159.35 159.38 159.35 159.38 6,311.7K
10:43 159.38 159.40 159.38 159.39 5,952.8K
10:44 159.39 159.39 159.38 159.38 12,921.0K
10:45 159.39 159.40 159.39 159.39 4,906.2K
10:46 159.38 159.38 159.29 159.31 13,137.4K
10:47 159.31 159.31 159.24 159.24 31,435.6K
10:48 159.26 159.26 159.15 159.15 48,983.9K
10:49 159.13 159.15 159.13 159.15 17,442.8K
10:50 159.10 159.10 159.01 159.01 24,780.8K
10:51 159.01 159.11 159.01 159.11 20,622.2K
10:52 159.17 159.18 159.15 159.18 9,258.7K
10:53 159.20 159.22 159.20 159.21 9,632.6K
10:54 159.21 159.22 159.21 159.22 18,524.4K
10:55 159.27 159.27 159.21 159.21 15,069.7K
10:56 159.21 159.21 159.20 159.21 10,282.8K
10:57 159.23 159.28 159.23 159.28 9,166.8K
10:58 159.30 159.36 159.30 159.36 23,839.0K
10:59 159.38 159.42 159.38 159.42 21,302.2K
11:00 159.41 159.42 159.39 159.42 19,620.8K
11:01 159.40 159.40 159.29 159.29 14,659.8K
11:02 159.31 159.32 159.31 159.32 16,392.4K
11:03 159.29 159.32 159.28 159.32 6,316.6K
11:04 159.32 159.33 159.30 159.30 7,294.1K
11:05 159.25 159.25 159.21 159.23 14,297.7K
11:06 159.24 159.24 159.22 159.23 8,842.1K
11:07 159.22 159.31 159.22 159.31 16,765.7K
11:08 159.33 159.40 159.33 159.40 17,028.2K
11:09 159.38 159.38 159.32 159.37 6,604.3K
11:10 159.41 159.50 159.41 159.50 14,338.5K
11:11 159.53 159.62 159.53 159.61 19,960.9K
11:12 159.61 159.65 159.61 159.65 22,740.4K
11:13 159.68 159.68 159.61 159.61 15,167.1K
11:14 159.61 159.63 159.61 159.61 5,725.3K
11:15 159.61 159.63 159.61 159.63 8,804.5K
11:16 159.68 159.70 159.65 159.67 27,589.1K
11:17 159.68 159.70 159.66 159.70 6,512.3K
11:18 159.70 159.79 159.69 159.79 15,315.4K
11:19 159.78 159.78 159.74 159.77 33,775.1K
11:20 159.78 159.80 159.78 159.78 22,388.7K
11:21 159.80 159.81 159.73 159.73 19,023.7K
11:22 159.72 159.74 159.72 159.74 10,478.2K
11:23 159.74 159.77 159.74 159.77 8,993.9K
11:24 159.76 159.78 159.75 159.77 6,274.8K
11:25 159.75 159.76 159.74 159.76 8,144.3K
11:26 159.75 159.77 159.75 159.77 5,466.2K
11:27 159.78 159.78 159.77 159.77 2,875.3K
11:28 159.77 159.77 159.73 159.77 6,885.1K
11:29 159.77 159.80 159.77 159.78 3,179.8K
11:30 159.79 159.79 159.77 159.77 9,771.0K
11:31 159.73 159.73 159.69 159.69 13,396.0K
11:32 159.67 159.67 159.64 159.64 10,276.6K
11:33 159.66 159.66 159.64 159.64 7,576.4K
11:34 159.63 159.66 159.59 159.59 18,353.4K
11:35 159.61 159.63 159.59 159.60 10,914.0K
11:36 159.59 159.59 159.55 159.55 13,761.9K
11:37 159.53 159.53 159.43 159.43 25,451.0K
11:38 159.41 159.49 159.39 159.49 12,665.9K
11:39 159.51 159.53 159.46 159.46 6,964.8K
11:40 159.42 159.53 159.42 159.53 17,411.6K
11:41 159.58 159.58 159.57 159.57 17,331.6K
11:42 159.58 159.72 159.58 159.72 33,941.0K
11:43 159.75 159.75 159.71 159.72 10,500.3K
11:44 159.72 159.77 159.72 159.77 16,783.3K
11:45 159.78 159.78 159.77 159.77 16,546.5K
11:46 159.76 159.76 159.71 159.71 8,635.4K
11:47 159.72 159.76 159.72 159.76 11,188.1K
11:48 159.78 159.78 159.76 159.78 11,740.3K
11:49 159.80 159.82 159.80 159.80 13,732.5K
11:50 159.79 159.79 159.62 159.62 26,988.5K
11:51 159.62 159.65 159.62 159.64 11,229.2K
11:52 159.60 159.63 159.60 159.61 6,827.1K
11:53 159.62 159.62 159.58 159.58 5,902.9K
11:54 159.54 159.54 159.46 159.51 24,584.6K
11:55 159.53 159.59 159.53 159.59 13,673.7K
11:56 159.61 159.61 159.59 159.59 9,568.4K
11:57 159.63 159.67 159.63 159.67 6,286.2K
11:58 159.67 159.70 159.67 159.68 10,292.1K
11:59 159.66 159.68 159.64 159.64 25,978.3K
12:00 159.63 159.63 159.55 159.56 23,224.3K
12:01 159.52 159.52 159.50 159.51 23,923.3K
12:02 159.48 159.48 159.43 159.43 22,994.5K
12:03 159.44 159.48 159.44 159.48 16,929.6K
12:04 159.47 159.53 159.46 159.53 14,300.4K
12:05 159.54 159.54 159.51 159.53 9,495.5K
12:06 159.56 159.65 159.56 159.65 19,979.1K
12:07 159.65 159.65 159.59 159.59 32,358.6K
12:08 159.60 159.61 159.59 159.59 7,160.4K
12:09 159.60 159.60 159.58 159.59 8,239.7K
12:10 159.53 159.53 159.43 159.44 26,570.7K
12:11 159.45 159.46 159.40 159.40 20,236.6K
12:12 159.42 159.51 159.42 159.51 10,455.7K
12:13 159.51 159.55 159.51 159.53 5,738.9K
12:14 159.54 159.59 159.54 159.58 16,693.0K
12:15 159.57 159.57 159.52 159.52 34,489.9K
12:16 159.54 159.54 159.43 159.45 21,664.7K
12:17 159.44 159.56 159.44 159.56 11,928.7K
12:18 159.55 159.61 159.55 159.61 10,216.8K
12:19 159.64 159.69 159.64 159.69 17,369.5K
12:20 159.76 159.76 159.70 159.70 27,809.3K
12:21 159.70 159.72 159.68 159.72 10,116.7K
12:22 159.75 159.77 159.75 159.76 6,117.1K
12:23 159.81 159.81 159.78 159.78 14,172.9K
12:24 159.81 159.83 159.81 159.83 10,208.4K
12:25 159.80 160.08 159.80 160.08 97,041.7K
12:26 160.18 160.18 160.13 160.13 55,310.5K
12:27 160.13 160.15 160.13 160.14 13,324.2K
12:28 160.03 160.03 160.02 160.02 17,210.0K
12:29 160.01 160.07 160.01 160.07 11,175.2K
12:30 160.07 160.08 160.07 160.08 19,610.4K
12:31 160.13 160.17 160.12 160.17 29,265.4K
12:32 160.21 160.22 160.18 160.18 43,467.8K
12:33 160.19 160.21 160.14 160.14 16,952.2K
12:34 160.14 160.16 160.14 160.15 11,476.2K
12:35 160.16 160.17 160.16 160.16 8,860.1K
12:36 160.14 160.18 160.14 160.18 9,010.2K
12:37 160.18 160.24 160.18 160.24 36,349.4K
12:38 160.24 160.25 160.23 160.25 20,020.8K
12:39 160.25 160.26 160.23 160.26 29,418.5K
12:40 160.28 160.35 160.28 160.34 24,703.5K
12:41 160.37 160.37 160.28 160.29 65,508.8K
12:42 160.28 160.34 160.28 160.32 17,787.1K
12:43 160.30 160.35 160.30 160.35 47,953.8K
12:44 160.37 160.42 160.35 160.42 26,083.7K
12:45 160.44 160.44 160.41 160.41 42,657.8K
12:46 160.41 160.42 160.37 160.37 11,398.3K
12:47 160.37 160.39 160.37 160.39 21,698.0K
12:48 160.40 160.44 160.40 160.44 25,418.0K
12:49 160.43 160.43 160.41 160.41 20,633.6K
12:50 160.34 160.34 160.34 160.34 15,535.1K
12:51 160.36 160.37 160.33 160.33 15,359.8K
12:52 160.34 160.34 160.33 160.34 11,533.6K
12:53 160.33 160.33 160.32 160.32 5,927.2K
12:54 160.34 160.37 160.34 160.35 19,694.0K
12:55 160.34 160.34 160.30 160.33 19,597.2K
12:56 160.34 160.34 160.33 160.34 14,345.2K
12:57 160.35 160.37 160.35 160.37 4,970.4K
12:58 160.36 160.53 160.36 160.53 41,876.1K
12:59 160.60 160.60 160.55 160.55 48,428.7K
13:00 160.55 160.68 160.55 160.68 44,726.1K
13:01 160.74 160.83 160.74 160.83 55,998.5K
13:02 160.82 160.98 160.82 160.96 44,992.9K
13:03 160.96 160.99 160.96 160.96 43,358.5K
13:04 160.96 160.96 160.90 160.90 29,237.4K
13:05 160.91 160.91 160.85 160.85 27,905.4K
13:06 160.84 160.84 160.80 160.80 22,761.0K
13:07 160.79 160.80 160.77 160.77 14,097.5K
13:08 160.80 160.80 160.70 160.70 21,303.4K
13:09 160.68 160.74 160.68 160.73 8,413.0K
13:10 160.75 160.78 160.74 160.74 14,310.1K
13:11 160.73 160.75 160.72 160.72 7,168.5K
13:12 160.70 160.72 160.70 160.72 10,304.1K
13:13 160.74 160.75 160.70 160.70 20,678.8K
13:14 160.67 160.67 160.65 160.66 14,346.0K
13:15 160.68 160.68 160.64 160.64 17,967.0K
13:16 160.57 160.57 160.46 160.46 34,253.4K
13:17 160.45 160.50 160.45 160.49 23,761.4K
13:18 160.48 160.56 160.48 160.56 19,812.9K
13:19 160.52 160.54 160.52 160.54 8,672.6K
13:20 160.52 160.62 160.51 160.62 7,240.8K
13:21 160.63 160.63 160.61 160.62 8,223.9K
13:22 160.62 160.64 160.60 160.60 9,993.2K
13:23 160.60 160.60 160.56 160.56 12,920.0K
13:24 160.55 160.55 160.51 160.51 12,184.3K
13:25 160.50 160.50 160.43 160.43 14,521.8K
13:26 160.43 160.44 160.43 160.43 17,900.0K
13:27 160.41 160.45 160.41 160.45 17,740.2K
13:28 160.48 160.55 160.48 160.53 25,492.3K
13:29 160.63 160.63 160.56 160.56 23,533.5K
13:30 160.56 160.56 160.50 160.50 10,110.0K
13:31 160.52 160.53 160.47 160.47 10,160.9K
13:32 160.52 160.53 160.50 160.53 12,800.8K
13:33 160.54 160.54 160.51 160.51 12,628.7K
13:34 160.53 160.55 160.53 160.55 16,027.3K
13:35 160.58 160.58 160.54 160.54 21,447.2K
13:36 160.56 160.56 160.47 160.47 20,213.2K
13:37 160.43 160.44 160.36 160.36 28,476.9K
13:38 160.35 160.36 160.34 160.36 12,471.0K
13:39 160.37 160.37 160.24 160.25 22,531.6K
13:40 160.23 160.23 160.07 160.07 36,050.1K
13:41 160.06 160.09 160.06 160.08 43,700.6K
13:42 160.08 160.09 160.07 160.09 16,554.8K
13:43 160.10 160.12 160.10 160.12 17,803.8K
13:44 160.14 160.18 160.14 160.18 11,774.2K
13:45 160.19 160.21 160.18 160.21 9,398.7K
13:46 160.22 160.22 160.19 160.20 6,457.9K
13:47 160.21 160.23 160.19 160.23 6,169.9K
13:48 160.24 160.24 160.21 160.21 3,584.0K
13:49 160.18 160.21 160.18 160.19 7,273.6K
13:50 160.18 160.18 160.13 160.13 9,902.6K
13:51 160.11 160.14 160.11 160.14 17,199.4K
13:52 160.15 160.19 160.15 160.19 4,355.1K
13:53 160.19 160.25 160.19 160.25 13,622.3K
13:54 160.27 160.27 160.27 160.27 5,223.7K
13:55 160.29 160.29 160.25 160.28 8,397.8K
13:56 160.25 160.28 160.25 160.25 3,012.3K
13:57 160.32 160.37 160.32 160.37 26,837.4K
13:58 160.37 160.42 160.37 160.42 8,313.6K
13:59 160.44 160.44 160.43 160.43 11,669.9K
14:00 160.45 160.49 160.45 160.49 40,049.4K
14:01 160.51 160.53 160.51 160.53 15,726.7K
14:02 160.53 160.54 160.52 160.54 9,640.1K
14:03 160.56 160.60 160.56 160.59 10,799.2K
14:04 160.61 160.63 160.60 160.60 11,796.0K
14:05 160.62 160.62 160.59 160.62 7,060.9K
14:06 160.61 160.66 160.61 160.66 12,086.1K
14:07 160.71 160.72 160.71 160.72 20,873.1K
14:08 160.69 160.69 160.59 160.62 20,460.1K
14:09 160.62 160.67 160.62 160.64 10,484.0K
14:10 160.67 160.67 160.60 160.60 14,118.3K
14:11 160.61 160.66 160.61 160.66 8,740.9K
14:12 160.65 160.65 160.60 160.60 4,563.1K
14:13 160.59 160.60 160.58 160.58 8,664.0K
14:14 160.61 160.61 160.58 160.59 14,961.6K
14:15 160.58 160.58 160.49 160.49 9,567.6K
14:16 160.42 160.48 160.42 160.48 8,467.1K
14:17 160.47 160.47 160.41 160.41 19,228.1K
14:18 160.38 160.38 160.31 160.31 7,729.5K
14:19 160.33 160.34 160.32 160.34 5,638.2K
14:20 160.32 160.32 160.21 160.21 22,882.0K
14:21 160.25 160.28 160.24 160.28 6,911.4K
14:22 160.30 160.32 160.29 160.30 6,852.4K
14:23 160.32 160.32 160.30 160.32 3,747.2K
14:24 160.35 160.38 160.34 160.38 6,348.9K
14:25 160.40 160.41 160.40 160.41 3,441.5K
14:26 160.40 160.40 160.34 160.36 5,744.9K
14:27 160.39 160.43 160.39 160.43 7,129.0K
14:28 160.44 160.44 160.40 160.40 3,443.8K
14:29 160.40 160.40 160.37 160.38 2,611.4K
14:30 160.38 160.43 160.38 160.43 4,213.4K
14:31 160.45 160.49 160.45 160.46 14,558.8K
14:32 160.44 160.46 160.42 160.42 3,758.4K
14:33 160.40 160.40 160.36 160.37 6,512.1K
14:34 160.33 160.33 160.31 160.32 10,184.9K
14:35 160.34 160.34 160.31 160.31 5,110.7K
14:36 160.31 160.31 160.26 160.27 7,814.6K
14:37 160.27 160.27 160.25 160.26 12,304.6K
14:38 160.21 160.30 160.21 160.29 8,461.2K
14:39 160.31 160.32 160.31 160.31 3,273.4K
14:40 160.34 160.34 160.24 160.24 9,672.4K
14:41 160.25 160.35 160.25 160.35 13,526.6K
14:42 160.35 160.36 160.35 160.35 4,857.1K
14:43 160.32 160.32 160.31 160.32 1,463.7K
14:44 160.29 160.32 160.29 160.32 9,886.2K
14:45 160.32 160.34 160.30 160.34 4,516.2K
14:46 160.35 160.46 160.35 160.46 33,159.7K
14:47 160.50 160.54 160.50 160.53 12,857.1K
14:48 160.53 160.53 160.49 160.49 13,210.4K
14:49 160.51 160.54 160.51 160.54 22,739.4K
14:50 160.53 160.53 160.44 160.44 4,580.9K
14:51 160.44 160.47 160.44 160.46 7,357.6K
14:52 160.45 160.45 160.40 160.40 3,744.8K
14:53 160.39 160.40 160.37 160.40 2,474.4K
14:54 160.42 160.47 160.42 160.46 8,248.5K
14:55 160.45 160.49 160.45 160.49 4,508.2K
14:56 160.50 160.53 160.50 160.53 6,767.9K
14:57 160.53 160.58 160.53 160.58 5,590.1K
14:58 160.63 160.63 160.63 160.63 21,963.7K
14:59 160.68 160.68 160.63 160.63 19,447.6K
15:00 160.67 160.70 160.67 160.67 14,812.4K
15:01 160.64 160.66 160.63 160.63 9,779.1K
15:02 160.65 160.67 160.65 160.65 4,607.5K
15:03 160.65 160.65 160.60 160.60 19,217.6K
15:04 160.60 160.60 160.55 160.58 7,904.0K
15:05 160.60 160.60 160.47 160.47 8,376.4K
15:06 160.44 160.46 160.44 160.45 6,708.9K
15:07 160.48 160.53 160.48 160.53 6,790.2K
15:08 160.55 160.61 160.55 160.58 8,100.2K
15:09 160.58 160.59 160.53 160.54 8,212.4K
15:10 160.54 160.58 160.54 160.58 6,499.4K
15:11 160.57 160.61 160.57 160.61 11,416.8K
15:12 160.61 160.63 160.61 160.62 6,368.2K
15:13 160.63 160.67 160.62 160.67 6,839.1K
15:14 160.65 160.67 160.64 160.65 5,694.1K
15:15 160.67 160.68 160.67 160.68 9,232.0K
15:16 160.69 160.72 160.69 160.72 17,689.4K
15:17 160.70 160.77 160.70 160.77 6,720.7K
15:18 160.77 160.77 160.60 160.60 15,512.8K
15:19 160.61 160.61 160.56 160.56 5,246.6K
15:20 160.57 160.57 160.46 160.46 14,875.9K
15:21 160.46 160.46 160.33 160.33 16,341.4K
15:22 160.28 160.34 160.28 160.34 19,522.5K
15:23 160.36 160.36 160.31 160.31 15,467.9K
15:24 160.30 160.36 160.30 160.36 8,255.5K
15:25 160.38 160.43 160.35 160.35 10,102.5K
15:26 160.33 160.34 160.32 160.33 3,974.4K
15:27 160.37 160.41 160.37 160.41 7,637.4K
15:28 160.44 160.48 160.42 160.48 8,973.4K
15:29 160.46 160.48 160.46 160.46 3,861.3K
15:30 160.46 160.46 160.44 160.44 4,853.1K
15:31 160.46 160.50 160.42 160.42 8,147.2K
15:32 160.47 160.52 160.47 160.52 5,365.2K
15:33 160.51 160.51 160.42 160.42 11,865.3K
15:34 160.32 160.33 160.30 160.33 16,430.9K
15:35 160.38 160.43 160.38 160.42 3,098.4K
15:36 160.40 160.40 160.38 160.40 5,001.7K
15:37 160.41 160.42 160.40 160.42 2,782.6K
15:38 160.43 160.45 160.43 160.45 6,440.4K
15:39 160.44 160.44 160.42 160.42 1,875.8K
15:40 160.42 160.44 160.42 160.42 1,491.7K
15:41 160.41 160.45 160.41 160.45 8,255.8K
15:42 160.46 160.51 160.46 160.51 8,610.6K
15:43 160.53 160.53 160.52 160.52 3,385.3K
15:44 160.48 160.52 160.48 160.48 15,864.6K
15:45 160.42 160.45 160.42 160.44 5,378.1K
15:46 160.46 160.46 160.40 160.40 4,548.5K
15:47 160.36 160.36 160.31 160.36 4,365.4K
15:48 160.40 160.44 160.40 160.44 6,138.9K
15:49 160.44 160.46 160.44 160.45 5,261.2K
15:50 160.44 160.44 160.42 160.42 4,348.2K
15:51 160.43 160.47 160.43 160.47 4,789.4K
15:52 160.47 160.49 160.47 160.47 2,135.3K
15:53 160.47 160.48 160.46 160.48 3,269.5K
15:54 160.47 160.52 160.47 160.52 10,597.7K
15:55 160.52 160.55 160.52 160.54 10,371.0K
15:56 160.52 160.53 160.52 160.53 1,722.2K
15:57 160.50 160.53 160.50 160.53 7,464.2K
15:58 160.58 160.58 160.53 160.53 8,491.4K
15:59 160.53 160.55 160.53 160.55 6,020.3K
16:00 160.55 160.59 160.55 160.58 2,580.1K
16:01 160.56 160.58 160.54 160.58 12,738.0K
16:02 160.59 160.61 160.59 160.59 3,420.8K
16:03 160.59 160.60 160.55 160.55 6,383.0K
16:04 160.51 160.53 160.48 160.53 9,665.3K
16:05 160.51 160.55 160.51 160.55 4,252.1K
16:06 160.54 160.54 160.52 160.53 2,578.7K
16:07 160.51 160.54 160.51 160.52 4,348.9K
16:08 160.57 160.60 160.56 160.60 6,963.2K
16:09 160.60 160.64 160.60 160.64 4,561.9K
16:10 160.63 160.63 160.59 160.59 9,643.4K
16:11 160.59 160.68 160.59 160.68 12,828.4K
16:12 160.71 160.72 160.70 160.70 9,482.2K
16:13 160.69 160.70 160.69 160.70 9,460.4K
16:14 160.69 160.71 160.69 160.71 12,152.5K
16:15 160.72 160.72 160.71 160.71 11,629.3K
16:16 160.69 160.71 160.69 160.69 4,281.3K
16:17 160.69 160.70 160.69 160.70 8,253.8K
16:18 160.70 160.76 160.70 160.76 19,976.2K
16:19 160.75 160.75 160.71 160.71 12,183.3K
16:20 160.71 160.71 160.59 160.59 6,921.0K
16:21 160.58 160.62 160.58 160.62 7,298.4K
16:22 160.65 160.66 160.65 160.65 4,635.6K
16:23 160.64 160.65 160.61 160.62 3,555.9K
16:24 160.60 160.60 160.57 160.57 3,028.0K
16:25 160.56 160.58 160.54 160.54 15,396.5K
16:26 160.54 160.60 160.54 160.59 3,193.1K
16:27 160.55 160.57 160.55 160.57 10,698.9K
16:28 160.54 160.55 160.35 160.35 40,942.0K
16:29 160.37 160.39 160.36 160.36 22,537.3K
16:30 160.35 160.35 160.28 160.28 20,093.4K
16:31 160.31 160.32 160.31 160.32 16,250.0K
16:32 160.32 160.33 160.31 160.31 9,428.9K
16:33 160.30 160.33 160.30 160.32 18,008.1K
16:34 160.30 160.31 160.29 160.29 5,397.9K
16:35 160.33 160.38 160.32 160.36 13,054.3K
16:36 160.37 160.40 160.37 160.39 6,874.1K
16:37 160.40 160.40 160.34 160.34 16,767.5K
16:38 160.36 160.43 160.36 160.43 9,095.8K
16:39 160.38 160.39 160.38 160.39 3,494.3K
16:40 160.38 160.39 160.37 160.37 5,821.1K
16:41 160.37 160.45 160.37 160.45 11,966.6K
16:42 160.47 160.47 160.43 160.43 5,131.6K
16:43 160.41 160.41 160.31 160.31 5,460.4K
16:44 160.31 160.33 160.30 160.31 4,736.2K
16:45 160.35 160.40 160.35 160.37 10,898.2K
16:46 160.36 160.40 160.36 160.40 5,560.2K
16:47 160.38 160.42 160.38 160.40 1,936.3K
16:48 160.40 160.42 160.40 160.41 6,762.3K
16:49 160.45 160.48 160.45 160.45 4,042.7K
16:50 160.45 160.52 160.45 160.52 11,368.4K
16:51 160.54 160.57 160.51 160.57 18,488.8K
16:52 160.60 160.60 160.48 160.49 11,292.3K
16:53 160.50 160.52 160.49 160.52 4,180.4K
16:54 160.51 160.53 160.51 160.53 1,292.8K
16:55 160.56 160.64 160.56 160.64 14,159.1K
16:56 160.63 160.63 160.60 160.60 7,183.5K
16:57 160.62 160.68 160.62 160.68 19,648.5K
16:58 160.67 160.72 160.67 160.72 21,383.5K
16:59 160.72 160.72 160.67 160.67 6,480.3K
17:00 160.66 160.68 160.66 160.68 13,632.6K
17:01 160.67 160.69 160.65 160.69 11,921.9K
17:02 160.72 160.73 160.70 160.70 17,182.7K
17:03 160.70 160.70 160.69 160.69 7,643.6K
17:04 160.68 160.68 160.66 160.67 5,871.5K
17:05 160.65 160.74 160.65 160.73 15,016.5K
17:06 160.77 160.79 160.77 160.79 20,498.2K
17:07 160.81 160.84 160.81 160.84 43,150.1K
17:08 160.85 160.91 160.85 160.91 23,348.0K
17:09 160.90 160.90 160.86 160.86 10,097.2K
17:10 160.87 160.91 160.85 160.91 6,415.7K
17:11 160.89 160.89 160.87 160.87 13,431.8K
17:12 160.87 160.89 160.87 160.87 9,199.1K
17:13 160.88 160.88 160.78 160.78 14,091.1K
17:14 160.76 160.78 160.76 160.78 15,674.1K
17:15 160.79 160.85 160.79 160.85 10,913.3K
17:16 160.86 160.86 160.81 160.81 10,560.0K
17:17 160.82 160.84 160.79 160.84 8,336.4K
17:18 160.83 160.93 160.83 160.93 14,912.9K
17:19 160.93 161.00 160.93 161.00 20,202.6K
17:20 161.02 161.03 161.02 161.03 32,184.8K
17:21 161.04 161.06 161.02 161.02 23,234.8K
17:22 161.03 161.06 161.02 161.06 33,965.9K
17:23 161.04 161.04 160.99 160.99 9,627.9K
17:24 161.02 161.04 161.00 161.00 16,265.5K
17:25 161.00 161.02 160.95 160.99 35,871.9K
17:26 161.00 161.02 161.00 161.02 7,446.2K
17:27 161.01 161.05 161.01 161.03 12,174.9K
17:28 161.07 161.12 161.07 161.12 19,922.2K
17:29 161.13 161.23 161.13 161.22 40,984.5K
17:30 161.20 161.23 161.19 161.19 19,760.6K
17:31 161.20 161.22 161.20 161.21 26,081.2K
17:32 161.19 161.19 161.14 161.14 14,644.0K
17:33 161.13 161.16 161.13 161.15 15,766.2K
17:34 161.13 161.23 161.13 161.23 21,260.6K
17:35 161.22 161.24 161.19 161.19 28,201.6K
17:36 161.23 161.23 161.18 161.18 14,724.9K
17:37 161.21 161.22 161.20 161.22 24,050.3K
17:38 161.20 161.22 161.20 161.20 25,463.6K
17:39 161.21 161.21 161.11 161.11 15,831.4K
17:40 161.17 161.17 161.08 161.08 16,081.3K
17:41 161.08 161.08 161.03 161.03 13,567.5K
17:42 161.02 161.08 161.02 161.08 14,087.3K
17:43 161.06 161.06 161.05 161.05 5,218.9K
17:44 160.99 161.02 160.99 161.02 11,469.1K
17:45 160.98 161.09 160.98 161.09 11,920.0K
17:46 161.09 161.10 161.08 161.10 4,500.1K
17:47 161.08 161.10 161.08 161.09 3,934.4K
17:48 161.11 161.11 161.09 161.10 5,861.0K
17:49 161.12 161.12 161.10 161.10 7,705.2K
17:50 161.09 161.09 161.04 161.04 5,536.3K
17:51 161.08 161.08 160.98 160.98 10,249.0K
17:52 160.94 160.95 160.94 160.94 16,151.0K
17:53 160.96 161.00 160.95 161.00 5,914.1K
17:54 160.99 160.99 160.98 160.99 3,985.3K
17:55 160.97 161.00 160.94 161.00 9,293.3K
17:56 161.03 161.07 161.01 161.01 17,504.7K
17:57 160.99 161.08 160.99 161.08 23,783.5K
17:58 161.06 161.09 161.05 161.09 5,487.0K
17:59 161.11 161.14 161.11 161.14 28,076.7K
18:00 161.12 161.17 161.12 161.17 10,481.6K
18:01 161.18 161.20 161.18 161.20 16,957.9K
18:02 161.18 161.21 161.17 161.21 17,308.2K
18:03 161.21 161.21 161.19 161.19 6,574.1K
18:04 161.19 161.22 161.18 161.19 15,762.8K
18:05 161.21 161.21 161.19 161.19 6,338.0K
18:06 161.19 161.19 161.16 161.16 5,232.4K
18:07 161.21 161.21 161.15 161.17 38,728.6K
18:08 161.16 161.16 161.10 161.10 36,572.7K
18:09 161.16 161.18 161.14 161.17 25,368.5K
18:10 161.16 161.16 161.13 161.14 9,271.7K
18:11 161.13 161.17 161.13 161.17 10,022.0K
18:12 161.16 161.20 161.16 161.18 16,448.9K
18:13 161.17 161.22 161.17 161.22 4,734.6K
18:14 161.19 161.20 161.18 161.18 13,803.3K
18:15 161.18 161.18 161.16 161.17 9,376.3K
18:16 161.13 161.13 161.09 161.13 18,120.2K
18:17 161.15 161.15 161.11 161.12 6,182.2K
18:18 161.14 161.14 161.02 161.02 14,516.8K
18:19 160.94 160.98 160.92 160.92 30,709.7K
18:20 160.88 160.88 160.78 160.78 36,400.6K
18:21 160.76 160.76 160.60 160.67 39,193.8K
18:22 160.65 160.73 160.65 160.72 19,236.2K
18:23 160.76 160.84 160.76 160.84 19,516.0K
18:24 160.80 160.80 160.79 160.79 21,762.6K
18:25 160.81 160.88 160.81 160.88 16,974.1K
18:26 160.88 160.89 160.85 160.89 19,405.5K
18:27 160.89 160.93 160.89 160.90 12,384.7K
18:28 160.93 160.97 160.91 160.91 12,681.8K
18:29 160.98 160.98 160.96 160.98 15,617.4K
18:30 160.94 160.94 160.83 160.83 25,070.1K
18:31 160.80 160.86 160.80 160.86 10,370.7K
18:32 160.86 160.86 160.84 160.86 15,829.3K
18:33 160.86 160.86 160.77 160.77 20,085.3K
18:34 160.80 160.83 160.80 160.83 19,374.7K
18:35 160.83 160.86 160.83 160.85 8,845.3K
18:36 160.80 160.83 160.74 160.74 29,144.8K
18:37 160.79 160.82 160.78 160.82 8,310.7K
18:38 160.84 160.95 160.84 160.95 22,108.2K
18:39 160.93 161.00 160.93 160.98 19,363.6K
18:40 160.96 160.96 160.96 160.96 3,585.5K
18:51 161.04 161.04 161.04 161.04 51,627.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据