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
09:50 160.36 160.38 160.21 160.21 1,802.5K
09:51 160.26 160.26 160.19 160.21 9,923.5K
09:52 160.22 160.22 160.11 160.11 2,498.1K
09:53 160.12 160.16 160.12 160.16 1,614.7K
09:54 160.13 160.13 160.09 160.09 2,280.0K
09:55 160.09 160.09 160.04 160.05 2,040.3K
09:56 160.04 160.06 160.01 160.04 4,544.6K
09:57 160.03 160.03 159.97 159.97 5,890.7K
09:58 159.94 159.95 159.94 159.94 5,467.5K
09:59 159.92 159.92 159.91 159.91 4,974.3K
10:00 159.94 159.94 159.81 159.81 19,109.2K
10:01 159.77 159.89 159.77 159.89 31,393.3K
10:02 159.92 159.92 159.89 159.91 11,667.9K
10:03 159.94 160.01 159.89 160.01 10,139.2K
10:04 160.04 160.07 160.03 160.07 19,478.7K
10:05 160.22 160.22 160.15 160.15 41,481.1K
10:06 160.13 160.13 160.07 160.07 10,052.7K
10:07 160.06 160.08 160.00 160.08 18,515.3K
10:08 160.08 160.08 159.99 159.99 23,011.9K
10:09 159.95 160.01 159.95 160.01 16,698.4K
10:10 160.03 160.03 160.01 160.02 9,752.7K
10:11 160.04 160.05 160.02 160.02 7,064.7K
10:12 160.01 160.02 159.97 160.00 10,685.6K
10:13 159.92 159.92 159.85 159.85 25,099.5K
10:14 159.90 159.90 159.87 159.88 8,183.7K
10:15 159.88 159.88 159.82 159.82 12,182.1K
10:16 159.79 159.79 159.73 159.74 43,000.2K
10:17 159.75 159.83 159.75 159.83 8,764.1K
10:18 159.82 159.82 159.75 159.75 3,993.3K
10:19 159.73 159.75 159.73 159.74 15,757.2K
10:20 159.75 159.75 159.68 159.68 21,478.7K
10:21 159.67 159.74 159.67 159.72 19,729.8K
10:22 159.73 159.73 159.56 159.56 54,168.5K
10:23 159.59 159.60 159.51 159.60 46,078.4K
10:24 159.55 159.58 159.55 159.56 31,958.8K
10:25 159.56 159.56 159.41 159.41 39,869.0K
10:26 159.41 159.41 159.38 159.40 25,263.3K
10:27 159.46 159.46 159.33 159.38 32,436.6K
10:28 159.34 159.43 159.34 159.38 18,249.4K
10:29 159.44 159.44 159.42 159.44 7,315.8K
10:30 159.45 159.45 159.42 159.43 8,680.6K
10:31 159.42 159.42 159.31 159.31 23,181.4K
10:32 159.33 159.33 159.32 159.33 12,388.3K
10:33 159.33 159.35 159.25 159.25 39,494.3K
10:34 159.24 159.32 159.23 159.32 11,059.8K
10:35 159.35 159.35 159.30 159.30 9,276.6K
10:36 159.24 159.24 159.18 159.18 33,686.3K
10:37 159.19 159.19 159.16 159.19 17,352.5K
10:38 159.23 159.23 159.18 159.19 19,089.8K
10:39 159.25 159.27 159.25 159.27 17,617.2K
10:40 159.31 159.31 159.28 159.31 15,204.5K
10:41 159.31 159.31 159.24 159.24 11,763.6K
10:42 159.26 159.26 159.25 159.26 15,920.0K
10:43 159.28 159.28 159.25 159.25 22,692.5K
10:44 159.26 159.32 159.26 159.32 14,300.3K
10:45 159.35 159.35 159.33 159.33 14,622.6K
10:46 159.32 159.32 159.27 159.27 13,983.7K
10:47 159.26 159.26 159.26 159.26 9,655.5K
10:48 159.25 159.25 159.21 159.22 15,508.4K
10:49 159.23 159.38 159.23 159.38 13,613.5K
10:50 159.36 159.36 159.27 159.27 10,132.5K
10:51 159.32 159.32 159.26 159.26 11,710.1K
10:52 159.27 159.31 159.27 159.31 8,274.4K
10:53 159.33 159.33 159.29 159.33 16,162.9K
10:54 159.33 159.35 159.32 159.33 6,324.6K
10:55 159.33 159.33 159.30 159.30 9,631.2K
10:56 159.35 159.35 159.32 159.35 12,650.7K
10:57 159.34 159.41 159.34 159.41 5,234.4K
10:58 159.40 159.43 159.40 159.42 50,168.4K
10:59 159.43 159.43 159.41 159.43 16,763.9K
11:00 159.45 159.45 159.43 159.45 14,179.8K
11:01 159.46 159.46 159.44 159.46 25,315.2K
11:02 159.45 159.47 159.44 159.47 15,001.0K
11:03 159.46 159.51 159.46 159.51 4,639.6K
11:04 159.51 159.52 159.49 159.52 8,958.7K
11:05 159.52 159.55 159.52 159.55 8,580.2K
11:06 159.50 159.50 159.45 159.45 8,779.6K
11:07 159.44 159.45 159.44 159.44 15,236.2K
11:08 159.43 159.43 159.35 159.36 37,252.2K
11:09 159.35 159.35 159.30 159.31 14,299.1K
11:10 159.30 159.30 159.29 159.29 25,637.4K
11:11 159.26 159.26 159.22 159.22 28,332.7K
11:12 159.22 159.23 159.21 159.21 7,646.2K
11:13 159.20 159.22 159.20 159.22 4,453.6K
11:14 159.25 159.29 159.25 159.26 10,907.1K
11:15 159.23 159.23 159.22 159.22 7,071.6K
11:16 159.22 159.27 159.22 159.27 16,660.0K
11:17 159.29 159.34 159.29 159.34 7,432.1K
11:18 159.34 159.35 159.31 159.35 18,122.8K
11:19 159.30 159.30 159.26 159.26 16,721.5K
11:20 159.27 159.33 159.27 159.33 10,111.3K
11:21 159.38 159.40 159.37 159.37 12,425.4K
11:22 159.40 159.41 159.40 159.40 10,302.9K
11:23 159.38 159.43 159.38 159.41 5,394.7K
11:24 159.40 159.41 159.38 159.41 5,593.4K
11:25 159.44 159.45 159.44 159.44 17,133.7K
11:26 159.41 159.43 159.39 159.39 7,244.1K
11:27 159.38 159.39 159.38 159.38 4,074.3K
11:28 159.38 159.39 159.36 159.38 4,432.1K
11:29 159.38 159.43 159.38 159.43 5,544.8K
11:30 159.40 159.40 159.31 159.31 12,253.8K
11:31 159.32 159.32 159.27 159.27 9,958.9K
11:32 159.26 159.27 159.25 159.27 6,621.5K
11:33 159.25 159.26 159.24 159.24 6,105.2K
11:34 159.22 159.22 159.17 159.17 10,914.5K
11:35 159.17 159.18 159.16 159.17 6,665.6K
11:36 159.19 159.20 159.16 159.20 6,876.7K
11:37 159.17 159.24 159.17 159.23 8,394.2K
11:38 159.21 159.21 159.17 159.17 12,214.4K
11:39 159.19 159.23 159.19 159.22 12,496.0K
11:40 159.21 159.23 159.21 159.23 4,456.6K
11:41 159.27 159.30 159.27 159.30 6,037.9K
11:42 159.29 159.32 159.29 159.30 11,629.6K
11:43 159.25 159.27 159.23 159.23 6,196.2K
11:44 159.24 159.24 159.22 159.23 3,227.4K
11:45 159.22 159.32 159.22 159.32 8,651.0K
11:46 159.31 159.31 159.27 159.27 13,629.9K
11:47 159.27 159.27 159.25 159.25 2,239.9K
11:48 159.22 159.22 159.15 159.16 5,610.2K
11:49 159.15 159.16 159.13 159.16 4,368.0K
11:50 159.17 159.17 159.12 159.12 5,173.3K
11:51 159.10 159.11 159.08 159.08 14,827.4K
11:52 159.08 159.08 159.00 159.02 33,965.0K
11:53 158.99 159.05 158.99 159.05 8,674.3K
11:54 158.95 158.95 158.89 158.89 45,192.2K
11:55 158.94 158.99 158.94 158.99 10,216.5K
11:56 159.03 159.03 158.98 158.98 10,657.7K
11:57 158.96 159.00 158.94 159.00 8,160.6K
11:58 158.98 158.98 158.94 158.94 8,692.0K
11:59 158.96 158.99 158.95 158.95 7,007.8K
12:00 158.95 158.95 158.91 158.93 9,882.2K
12:01 158.93 158.93 158.87 158.87 13,922.3K
12:02 158.85 158.85 158.79 158.79 32,175.0K
12:03 158.77 158.78 158.73 158.73 24,345.0K
12:04 158.72 158.73 158.70 158.70 15,703.7K
12:05 158.73 158.73 158.60 158.60 35,136.9K
12:06 158.59 158.59 158.50 158.50 61,644.9K
12:07 158.55 158.60 158.55 158.60 20,561.3K
12:08 158.63 158.93 158.63 158.93 35,508.6K
12:09 159.01 159.02 159.00 159.01 18,310.4K
12:10 159.04 159.05 159.01 159.01 10,330.1K
12:11 159.04 159.04 159.02 159.04 5,676.5K
12:12 159.06 159.16 159.06 159.16 12,678.5K
12:13 159.17 159.17 159.13 159.16 7,821.3K
12:14 159.22 159.22 159.18 159.18 11,433.1K
12:15 159.20 159.23 159.20 159.23 5,103.1K
12:16 159.23 159.23 159.19 159.19 8,141.2K
12:17 159.21 159.21 159.19 159.19 7,157.6K
12:18 159.19 159.19 159.15 159.15 4,616.9K
12:19 159.18 159.21 159.18 159.20 4,422.7K
12:20 159.20 159.20 159.16 159.16 2,707.4K
12:21 159.18 159.18 159.16 159.16 11,571.5K
12:22 159.15 159.15 159.10 159.10 11,874.6K
12:23 159.10 159.10 159.04 159.06 6,294.8K
12:24 159.07 159.08 159.04 159.08 6,803.3K
12:25 159.13 159.20 159.13 159.20 23,146.9K
12:26 159.21 159.23 159.20 159.23 8,502.1K
12:27 159.23 159.23 159.21 159.22 3,436.6K
12:28 159.25 159.25 159.23 159.23 2,972.7K
12:29 159.23 159.26 159.23 159.25 3,254.7K
12:30 159.27 159.27 159.22 159.22 5,829.4K
12:31 159.22 159.26 159.22 159.26 4,904.0K
12:32 159.28 159.31 159.28 159.31 6,430.8K
12:33 159.34 159.45 159.34 159.42 19,822.8K
12:34 159.48 159.64 159.48 159.63 32,064.7K
12:35 159.65 159.65 159.58 159.58 17,088.5K
12:36 159.58 159.59 159.55 159.55 6,215.0K
12:37 159.57 159.58 159.48 159.48 15,771.6K
12:38 159.48 159.55 159.48 159.55 23,942.4K
12:39 159.53 159.53 159.46 159.46 25,568.0K
12:40 159.48 159.48 159.45 159.45 7,754.2K
12:41 159.43 159.43 159.41 159.43 3,880.1K
12:42 159.43 159.48 159.43 159.48 6,978.2K
12:43 159.52 159.55 159.48 159.55 17,306.1K
12:44 159.50 159.50 159.46 159.48 4,734.5K
12:45 159.46 159.51 159.41 159.51 7,847.8K
12:46 159.53 159.53 159.50 159.51 16,666.7K
12:47 159.52 159.52 159.51 159.52 3,247.4K
12:48 159.54 159.55 159.53 159.55 8,646.7K
12:49 159.54 159.54 159.52 159.52 5,131.2K
12:50 159.50 159.50 159.47 159.49 3,987.4K
12:51 159.50 159.55 159.50 159.55 8,560.7K
12:52 159.55 159.55 159.51 159.51 3,825.3K
12:53 159.52 159.52 159.48 159.51 9,503.4K
12:54 159.51 159.52 159.50 159.52 2,590.8K
12:55 159.51 159.58 159.50 159.58 32,108.9K
12:56 159.61 159.62 159.58 159.58 7,664.2K
12:57 159.58 159.58 159.54 159.55 4,034.1K
12:58 159.55 159.59 159.55 159.59 6,576.5K
12:59 159.57 159.57 159.51 159.51 5,897.0K
13:00 159.51 159.52 159.49 159.52 5,350.6K
13:01 159.52 159.52 159.50 159.51 3,122.7K
13:02 159.51 159.51 159.50 159.50 2,229.2K
13:03 159.49 159.49 159.44 159.44 3,881.1K
13:04 159.43 159.48 159.43 159.44 7,149.6K
13:05 159.44 159.46 159.44 159.46 10,256.6K
13:06 159.46 159.49 159.44 159.48 8,975.9K
13:07 159.47 159.48 159.44 159.47 29,942.6K
13:08 159.45 159.52 159.45 159.48 8,232.7K
13:09 159.46 159.48 159.46 159.46 7,280.3K
13:10 159.47 159.47 159.46 159.46 6,557.4K
13:11 159.50 159.50 159.44 159.44 6,049.0K
13:12 159.44 159.44 159.41 159.44 11,448.9K
13:13 159.44 159.47 159.44 159.44 4,958.4K
13:14 159.45 159.45 159.40 159.43 4,787.6K
13:15 159.40 159.40 159.35 159.35 12,914.5K
13:16 159.34 159.34 159.28 159.28 17,171.0K
13:17 159.29 159.29 159.20 159.20 26,877.6K
13:18 159.22 159.22 159.19 159.19 7,696.5K
13:19 159.21 159.21 159.20 159.21 7,258.8K
13:20 159.22 159.24 159.20 159.20 12,060.1K
13:21 159.22 159.24 159.22 159.24 4,396.9K
13:22 159.25 159.28 159.24 159.24 3,457.6K
13:23 159.22 159.23 159.21 159.23 4,292.5K
13:24 159.25 159.25 159.21 159.21 7,461.1K
13:25 159.20 159.21 159.19 159.20 3,337.5K
13:26 159.24 159.24 159.18 159.18 4,439.3K
13:27 159.20 159.20 159.18 159.19 4,299.1K
13:28 159.19 159.21 159.17 159.21 6,039.7K
13:29 159.23 159.27 159.23 159.26 4,251.1K
13:30 159.24 159.24 159.21 159.21 3,057.9K
13:31 159.19 159.19 159.16 159.16 3,261.7K
13:32 159.16 159.16 159.13 159.13 4,602.6K
13:33 159.13 159.13 159.10 159.12 6,936.8K
13:34 159.13 159.14 159.13 159.14 4,477.8K
13:35 159.12 159.13 159.11 159.11 1,708.7K
13:36 159.12 159.18 159.12 159.18 7,777.8K
13:37 159.18 159.19 159.16 159.16 4,799.6K
13:38 159.18 159.26 159.15 159.26 16,832.3K
13:39 159.28 159.31 159.26 159.27 5,313.1K
13:40 159.23 159.24 159.18 159.18 4,841.7K
13:41 159.14 159.16 159.14 159.14 3,295.4K
13:42 159.33 159.33 159.20 159.20 10,850.1K
13:43 159.19 159.19 159.18 159.18 5,080.0K
13:44 159.17 159.19 159.13 159.16 8,040.9K
13:45 159.17 159.17 159.15 159.15 9,060.9K
13:46 159.15 159.15 159.08 159.08 11,692.2K
13:47 159.09 159.09 159.05 159.05 7,630.9K
13:48 159.04 159.04 158.98 158.98 12,993.0K
13:49 158.97 159.00 158.97 159.00 15,361.6K
13:50 158.97 158.97 158.80 158.83 24,182.6K
13:51 158.87 158.87 158.79 158.82 19,914.5K
13:52 158.85 158.87 158.85 158.86 5,635.2K
13:53 158.86 158.87 158.84 158.87 9,756.8K
13:54 158.83 158.84 158.82 158.82 17,790.4K
13:55 158.77 158.81 158.77 158.81 26,888.7K
13:56 158.84 158.88 158.83 158.88 12,334.0K
13:57 158.86 158.90 158.86 158.89 13,983.9K
13:58 158.90 158.90 158.88 158.89 9,283.5K
13:59 158.89 158.92 158.89 158.92 3,129.1K
14:00 158.90 158.90 158.86 158.86 4,901.6K
14:01 158.85 158.88 158.85 158.88 5,410.6K
14:02 158.87 158.93 158.87 158.91 8,920.2K
14:03 158.93 158.96 158.91 158.96 4,565.5K
14:04 158.99 159.00 158.98 159.00 13,218.3K
14:05 158.99 158.99 158.98 158.98 3,843.0K
14:06 158.97 158.99 158.96 158.99 4,746.1K
14:07 159.04 159.04 159.00 159.00 9,921.9K
14:08 158.98 158.99 158.97 158.99 4,565.8K
14:09 158.99 159.05 158.98 159.05 3,643.7K
14:10 159.02 159.07 159.02 159.07 2,536.1K
14:11 159.14 159.14 159.06 159.06 8,485.5K
14:12 159.04 159.13 159.04 159.13 8,941.6K
14:13 159.09 159.11 159.09 159.11 4,938.1K
14:14 159.09 159.13 159.09 159.13 4,749.3K
14:15 159.13 159.13 159.09 159.09 3,627.5K
14:16 159.07 159.07 159.03 159.03 10,002.7K
14:17 159.00 159.01 158.97 158.97 5,432.8K
14:18 158.98 158.98 158.93 158.93 6,032.2K
14:19 158.94 158.96 158.94 158.96 6,845.4K
14:20 158.93 158.96 158.93 158.95 4,686.5K
14:21 159.00 159.00 158.97 158.99 6,759.5K
14:22 159.01 159.04 159.01 159.02 15,942.0K
14:23 159.02 159.07 159.02 159.04 4,937.0K
14:24 159.00 159.00 158.97 158.99 7,194.5K
14:25 158.97 158.97 158.92 158.92 3,462.1K
14:26 158.98 158.98 158.93 158.95 9,954.9K
14:27 158.94 158.97 158.94 158.97 2,587.9K
14:28 159.00 159.08 159.00 159.08 6,284.1K
14:29 159.10 159.10 159.03 159.03 6,046.5K
14:30 159.03 159.03 158.97 158.97 9,968.7K
14:31 159.00 159.00 158.96 158.97 11,573.7K
14:32 158.96 158.96 158.91 158.91 5,566.9K
14:33 158.95 158.95 158.93 158.95 5,800.4K
14:34 158.93 158.93 158.92 158.92 3,099.5K
14:35 158.92 158.96 158.92 158.96 3,589.3K
14:36 158.95 158.95 158.93 158.95 5,434.4K
14:37 158.94 158.96 158.93 158.96 2,339.8K
14:38 158.96 158.96 158.93 158.94 3,142.9K
14:39 158.95 158.97 158.95 158.95 3,858.4K
14:40 158.96 158.96 158.93 158.93 2,928.4K
14:41 158.95 158.95 158.90 158.90 7,044.1K
14:42 158.84 158.84 158.78 158.81 28,652.1K
14:43 158.78 158.78 158.74 158.76 23,038.0K
14:44 158.76 158.76 158.75 158.75 9,073.8K
14:45 158.77 158.80 158.77 158.80 6,747.2K
14:46 158.83 158.85 158.82 158.85 4,987.2K
14:47 158.88 158.88 158.84 158.84 3,391.0K
14:48 158.85 158.86 158.84 158.86 2,225.3K
14:49 158.87 158.87 158.82 158.82 3,672.8K
14:50 158.82 158.84 158.81 158.84 4,174.5K
14:51 158.85 158.85 158.84 158.84 3,664.4K
14:52 158.87 158.97 158.87 158.97 7,947.8K
14:53 159.00 159.09 159.00 159.09 13,812.0K
14:54 159.17 159.19 159.11 159.11 13,206.4K
14:55 159.12 159.12 159.04 159.04 22,085.3K
14:56 159.06 159.08 159.04 159.07 8,829.7K
14:57 159.08 159.08 159.04 159.04 4,787.1K
14:58 159.02 159.04 159.02 159.04 1,824.5K
14:59 159.06 159.08 159.06 159.06 4,484.0K
15:00 159.07 159.12 159.07 159.12 4,516.6K
15:01 159.12 159.12 159.06 159.06 4,225.3K
15:02 159.05 159.07 159.05 159.07 6,825.2K
15:03 159.03 159.05 159.03 159.03 4,769.0K
15:04 159.02 159.05 159.02 159.05 7,345.3K
15:05 159.03 159.03 158.98 159.02 5,140.5K
15:06 159.02 159.02 159.00 159.00 3,021.4K
15:07 159.00 159.06 159.00 159.03 2,409.3K
15:08 159.05 159.05 159.03 159.03 1,814.3K
15:09 159.02 159.05 159.02 159.05 1,999.8K
15:10 159.01 159.02 158.97 158.97 6,633.1K
15:11 158.98 159.00 158.97 158.97 3,012.5K
15:12 158.96 159.05 158.96 159.05 5,654.2K
15:13 159.07 159.07 159.01 159.01 6,194.6K
15:14 159.00 159.05 158.99 159.05 4,327.7K
15:15 159.04 159.10 159.04 159.09 2,674.7K
15:16 159.14 159.17 159.14 159.17 9,234.2K
15:17 159.19 159.20 159.19 159.20 5,415.2K
15:18 159.22 159.28 159.22 159.28 9,491.9K
15:19 159.30 159.30 159.27 159.28 20,431.7K
15:20 159.26 159.26 159.24 159.24 9,193.2K
15:21 159.23 159.27 159.23 159.27 3,325.4K
15:22 159.28 159.28 159.25 159.25 10,703.0K
15:23 159.24 159.24 159.19 159.21 7,541.3K
15:24 159.22 159.22 159.16 159.16 4,141.5K
15:25 159.17 159.21 159.17 159.21 3,345.2K
15:26 159.21 159.21 159.17 159.19 2,307.0K
15:27 159.18 159.18 159.15 159.15 2,653.4K
15:28 159.17 159.19 159.16 159.16 2,648.5K
15:29 159.16 159.16 159.14 159.14 1,662.3K
15:30 159.16 159.16 159.14 159.14 2,402.0K
15:31 159.16 159.16 159.14 159.14 3,119.0K
15:32 159.13 159.13 159.12 159.12 5,305.6K
15:33 159.13 159.14 159.12 159.12 1,373.2K
15:34 159.15 159.15 159.12 159.12 1,300.5K
15:35 159.12 159.12 159.11 159.11 2,216.5K
15:36 159.11 159.11 159.10 159.10 2,538.3K
15:37 159.09 159.13 159.06 159.13 5,056.8K
15:38 159.14 159.14 159.09 159.09 2,672.8K
15:39 159.09 159.09 159.08 159.08 3,500.5K
15:40 159.10 159.10 159.08 159.08 2,751.8K
15:41 159.08 159.12 159.08 159.12 1,754.9K
15:42 159.13 159.19 159.13 159.19 5,377.8K
15:43 159.19 159.19 159.14 159.14 2,526.1K
15:44 159.11 159.11 159.00 159.00 11,096.6K
15:45 159.00 159.01 158.99 158.99 4,421.9K
15:46 158.98 158.98 158.95 158.95 4,253.2K
15:47 158.93 158.95 158.93 158.94 4,482.7K
15:48 158.96 158.96 158.92 158.92 4,807.0K
15:49 158.93 158.93 158.86 158.86 7,713.1K
15:50 158.89 158.90 158.89 158.89 5,659.0K
15:51 158.89 158.91 158.89 158.89 1,629.9K
15:52 158.88 158.88 158.82 158.84 19,035.3K
15:53 158.86 158.89 158.86 158.87 4,309.1K
15:54 158.88 158.91 158.88 158.91 3,559.0K
15:55 158.91 158.91 158.85 158.85 2,367.3K
15:56 158.83 158.83 158.81 158.81 6,312.4K
15:57 158.80 158.84 158.80 158.84 3,786.6K
15:58 158.82 158.87 158.82 158.87 4,066.5K
15:59 158.88 158.93 158.87 158.93 6,085.7K
16:00 158.98 158.99 158.91 158.91 7,179.5K
16:01 158.91 158.91 158.84 158.86 4,022.1K
16:02 158.86 158.87 158.84 158.84 1,712.5K
16:03 158.82 158.82 158.80 158.80 6,710.9K
16:04 158.78 158.78 158.75 158.76 5,286.9K
16:05 158.77 158.81 158.77 158.78 4,686.3K
16:06 158.78 158.78 158.76 158.78 5,502.2K
16:07 158.78 158.79 158.78 158.79 2,207.2K
16:08 158.78 158.78 158.71 158.71 5,719.7K
16:09 158.72 158.76 158.72 158.76 3,911.7K
16:10 158.74 158.77 158.74 158.77 9,813.2K
16:11 158.76 158.78 158.76 158.77 5,763.5K
16:12 158.78 158.78 158.69 158.69 7,544.7K
16:13 158.69 158.69 158.67 158.67 11,453.7K
16:14 158.67 158.70 158.65 158.70 4,589.0K
16:15 158.72 158.73 158.72 158.73 12,051.8K
16:16 158.71 158.71 158.60 158.60 9,600.6K
16:17 158.61 158.65 158.61 158.65 7,858.1K
16:18 158.61 158.66 158.60 158.66 6,123.3K
16:19 158.64 158.67 158.63 158.67 5,828.3K
16:20 158.70 158.72 158.69 158.69 28,935.4K
16:21 158.66 158.66 158.62 158.62 5,490.6K
16:22 158.63 158.63 158.62 158.63 10,650.9K
16:23 158.61 158.61 158.60 158.60 6,064.6K
16:24 158.60 158.60 158.56 158.56 10,310.4K
16:25 158.62 158.67 158.62 158.67 19,550.5K
16:26 158.81 158.85 158.81 158.84 13,922.6K
16:27 158.81 158.99 158.81 158.99 7,486.0K
16:28 158.99 159.00 158.95 158.95 13,145.3K
16:29 158.91 158.91 158.90 158.90 4,724.7K
16:30 158.87 158.93 158.87 158.93 3,179.6K
16:31 158.95 159.02 158.95 158.96 4,219.0K
16:32 158.95 159.05 158.95 159.04 5,526.1K
16:33 159.01 159.03 158.97 159.03 4,114.2K
16:34 158.99 158.99 158.96 158.96 5,351.7K
16:35 158.95 158.95 158.93 158.94 4,995.6K
16:36 158.92 158.96 158.92 158.96 7,535.4K
16:37 158.96 158.97 158.93 158.94 3,393.3K
16:38 158.93 158.93 158.87 158.88 3,066.9K
16:39 158.90 158.90 158.87 158.88 2,383.0K
16:40 158.89 158.89 158.87 158.88 2,140.4K
16:41 158.88 158.88 158.85 158.85 4,468.7K
16:42 158.87 158.87 158.85 158.85 3,477.5K
16:43 158.84 158.84 158.77 158.77 7,152.6K
16:44 158.77 158.77 158.76 158.76 4,127.7K
16:45 158.76 158.76 158.72 158.74 3,234.1K
16:46 158.74 158.74 158.72 158.72 2,432.7K
16:47 158.71 158.73 158.71 158.73 2,690.7K
16:48 158.72 158.80 158.72 158.80 7,392.6K
16:49 158.76 158.76 158.70 158.71 4,346.4K
16:50 158.68 158.71 158.67 158.71 4,367.2K
16:51 158.70 158.70 158.68 158.68 9,861.9K
16:52 158.66 158.66 158.61 158.62 9,441.3K
16:53 158.61 158.63 158.61 158.63 3,039.5K
16:54 158.64 158.64 158.57 158.57 18,343.4K
16:55 158.55 158.61 158.54 158.58 16,802.0K
16:56 158.58 158.58 158.53 158.53 7,102.9K
16:57 158.53 158.54 158.53 158.53 6,492.5K
16:58 158.51 158.51 158.40 158.40 33,615.4K
16:59 158.41 158.41 158.34 158.34 18,321.9K
17:00 158.33 158.33 158.25 158.25 33,625.0K
17:01 158.25 158.32 158.25 158.32 36,378.6K
17:02 158.34 158.34 158.32 158.32 15,791.2K
17:03 158.32 158.33 158.26 158.33 7,067.7K
17:04 158.36 158.36 158.28 158.28 7,756.6K
17:05 158.27 158.35 158.27 158.35 7,223.7K
17:06 158.39 158.42 158.39 158.42 13,556.1K
17:07 158.47 158.47 158.40 158.40 7,569.6K
17:08 158.41 158.42 158.38 158.40 9,898.8K
17:09 158.43 158.43 158.36 158.36 5,921.6K
17:10 158.36 158.42 158.36 158.42 9,609.2K
17:11 158.45 158.45 158.37 158.37 4,898.5K
17:12 158.40 158.41 158.39 158.40 4,967.1K
17:13 158.41 158.46 158.41 158.44 6,888.9K
17:14 158.41 158.41 158.38 158.38 5,737.9K
17:15 158.34 158.36 158.34 158.36 5,795.7K
17:16 158.41 158.44 158.38 158.44 14,551.2K
17:17 158.47 158.47 158.44 158.45 3,868.9K
17:18 158.44 158.45 158.43 158.43 4,650.4K
17:19 158.41 158.42 158.41 158.41 5,393.5K
17:20 158.45 158.45 158.40 158.40 6,192.3K
17:21 158.40 158.45 158.39 158.45 4,208.1K
17:22 158.51 158.57 158.51 158.57 6,149.9K
17:23 158.55 158.59 158.53 158.53 7,611.3K
17:24 158.52 158.60 158.47 158.60 8,890.4K
17:25 158.64 158.65 158.62 158.65 12,349.0K
17:26 158.66 158.66 158.64 158.66 5,763.5K
17:27 158.65 158.65 158.58 158.58 4,012.6K
17:28 158.56 158.57 158.53 158.53 6,250.1K
17:29 158.57 158.59 158.56 158.57 5,350.7K
17:30 158.57 158.58 158.52 158.53 8,094.3K
17:31 158.50 158.50 158.48 158.48 4,052.2K
17:32 158.48 158.48 158.45 158.45 5,073.0K
17:33 158.48 158.49 158.48 158.48 2,641.9K
17:34 158.49 158.51 158.47 158.47 3,422.0K
17:35 158.47 158.55 158.47 158.52 4,853.0K
17:36 158.51 158.51 158.43 158.43 3,717.6K
17:37 158.43 158.65 158.43 158.62 4,767.7K
17:38 158.68 158.68 158.65 158.65 3,844.1K
17:39 158.68 158.68 158.62 158.62 3,118.5K
17:40 158.62 158.63 158.59 158.63 16,633.8K
17:41 158.61 158.66 158.61 158.65 5,600.5K
17:42 158.67 158.67 158.60 158.60 6,454.7K
17:43 158.60 158.60 158.58 158.58 6,136.3K
17:44 158.61 158.83 158.61 158.83 15,329.6K
17:45 158.77 158.77 158.71 158.71 11,275.4K
17:46 158.68 158.72 158.67 158.67 3,930.9K
17:47 158.70 158.70 158.65 158.65 11,483.0K
17:48 158.66 158.77 158.66 158.77 11,183.5K
17:49 158.75 158.79 158.74 158.74 6,467.7K
17:50 158.73 158.73 158.71 158.71 5,062.5K
17:51 158.71 158.71 158.67 158.67 7,382.2K
17:52 158.69 158.77 158.69 158.74 9,516.2K
17:53 158.74 158.78 158.74 158.76 11,132.8K
17:54 158.77 158.79 158.75 158.75 29,085.9K
17:55 158.78 158.78 158.76 158.76 4,590.2K
17:56 158.76 158.76 158.71 158.71 6,571.0K
17:57 158.73 158.74 158.70 158.70 10,506.8K
17:58 158.69 158.69 158.68 158.69 11,470.9K
17:59 158.70 158.72 158.70 158.70 10,087.5K
18:00 158.72 158.72 158.68 158.68 20,705.3K
18:01 158.68 158.68 158.66 158.66 10,297.3K
18:02 158.67 158.67 158.62 158.62 11,906.6K
18:03 158.58 158.58 158.55 158.55 12,723.2K
18:04 158.58 158.58 158.55 158.56 5,422.8K
18:05 158.55 158.62 158.55 158.62 9,564.5K
18:06 158.64 158.71 158.64 158.71 6,833.9K
18:07 158.64 158.66 158.64 158.64 13,008.8K
18:08 158.64 158.65 158.62 158.62 8,499.6K
18:09 158.64 158.65 158.60 158.65 6,869.4K
18:10 158.64 158.69 158.64 158.66 8,156.5K
18:11 158.69 158.69 158.63 158.63 11,355.0K
18:12 158.62 158.64 158.61 158.61 7,354.8K
18:13 158.61 158.62 158.61 158.61 3,554.1K
18:14 158.58 158.58 158.53 158.53 8,695.1K
18:15 158.52 158.53 158.52 158.53 15,188.8K
18:16 158.54 158.54 158.46 158.46 17,584.6K
18:17 158.48 158.49 158.47 158.48 6,071.6K
18:18 158.49 158.49 158.46 158.47 18,035.4K
18:19 158.48 158.48 158.45 158.45 9,701.6K
18:20 158.50 158.59 158.50 158.59 13,754.4K
18:21 158.60 158.64 158.57 158.64 6,018.0K
18:22 158.67 158.68 158.66 158.67 6,937.8K
18:23 158.68 158.69 158.65 158.67 3,209.4K
18:24 158.65 158.66 158.65 158.66 4,682.7K
18:25 158.64 158.68 158.64 158.68 13,911.0K
18:26 158.66 158.67 158.64 158.64 5,342.7K
18:27 158.54 158.54 158.51 158.51 10,117.5K
18:28 158.53 158.53 158.48 158.48 7,931.1K
18:29 158.52 158.54 158.52 158.54 12,799.2K
18:30 158.54 158.54 158.51 158.51 10,086.8K
18:31 158.48 158.51 158.48 158.51 6,108.4K
18:32 158.52 158.52 158.48 158.48 11,606.7K
18:33 158.50 158.50 158.48 158.48 6,250.1K
18:34 158.48 158.51 158.48 158.51 3,339.9K
18:35 158.55 158.57 158.55 158.57 7,849.7K
18:36 158.58 158.63 158.58 158.63 2,312.1K
18:37 158.63 158.66 158.63 158.66 4,160.6K
18:38 158.67 158.67 158.63 158.63 5,432.8K
18:39 158.67 158.67 158.64 158.64 6,581.3K
18:40 158.64 158.64 158.64 158.64 616.9K
18:51 158.64 158.64 158.64 158.64 5,273.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据