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
09:50 157.14 157.61 157.14 157.61 2,046.4K
09:51 157.64 157.99 157.64 157.98 2,004.0K
09:52 158.00 158.12 157.99 158.12 1,384.0K
09:53 158.11 158.12 158.10 158.10 7,256.9K
09:54 158.11 158.13 158.11 158.13 2,797.3K
09:55 158.11 158.15 158.08 158.08 5,186.4K
09:56 158.06 158.06 158.00 158.00 3,950.8K
09:57 158.00 158.00 157.98 157.98 1,004.5K
09:58 157.93 157.93 157.86 157.88 12,199.2K
09:59 157.89 157.96 157.89 157.96 5,290.3K
10:00 157.99 157.99 157.69 157.69 35,126.1K
10:01 157.79 157.79 157.67 157.67 13,993.6K
10:02 157.68 157.68 157.53 157.53 24,418.9K
10:03 157.52 157.62 157.52 157.62 9,317.2K
10:04 157.65 157.65 157.63 157.64 6,634.7K
10:05 157.66 157.66 157.57 157.58 13,489.6K
10:06 157.65 157.69 157.64 157.69 8,105.4K
10:07 157.69 157.78 157.69 157.78 15,473.9K
10:08 157.83 157.96 157.82 157.96 9,339.4K
10:09 157.97 158.02 157.95 158.02 14,828.5K
10:10 158.04 158.11 158.04 158.11 21,225.7K
10:11 158.16 158.20 158.16 158.20 18,854.6K
10:12 158.21 158.29 158.18 158.29 19,793.1K
10:13 158.33 158.35 158.33 158.35 17,874.3K
10:14 158.32 158.32 158.27 158.32 8,086.7K
10:15 158.31 158.31 158.20 158.20 11,258.0K
10:16 158.18 158.21 158.18 158.21 8,510.3K
10:17 158.25 158.30 158.25 158.30 7,739.3K
10:18 158.27 158.35 158.24 158.35 12,168.5K
10:19 158.35 158.46 158.35 158.46 39,559.7K
10:20 158.48 158.48 158.40 158.40 12,979.6K
10:21 158.39 158.46 158.39 158.46 12,035.1K
10:22 158.46 158.51 158.46 158.51 10,814.1K
10:23 158.55 158.57 158.54 158.54 33,136.9K
10:24 158.57 158.57 158.48 158.48 17,929.1K
10:25 158.47 158.48 158.47 158.48 19,155.8K
10:26 158.51 158.51 158.48 158.49 9,528.3K
10:27 158.52 158.52 158.46 158.46 28,226.1K
10:28 158.46 158.47 158.45 158.45 8,788.4K
10:29 158.40 158.41 158.39 158.41 10,004.2K
10:30 158.43 158.46 158.43 158.44 23,529.0K
10:31 158.42 158.42 158.39 158.39 20,175.7K
10:32 158.37 158.39 158.35 158.35 7,739.6K
10:33 158.33 158.33 158.25 158.25 22,239.4K
10:34 158.27 158.30 158.27 158.30 9,230.7K
10:35 158.33 158.36 158.33 158.35 6,521.4K
10:36 158.34 158.34 158.27 158.27 8,143.3K
10:37 158.26 158.29 158.24 158.29 6,506.1K
10:38 158.27 158.29 158.27 158.27 12,929.1K
10:39 158.27 158.27 158.24 158.24 4,860.9K
10:40 158.24 158.31 158.24 158.31 5,105.3K
10:41 158.31 158.35 158.31 158.35 9,379.9K
10:42 158.35 158.35 158.28 158.28 2,944.8K
10:43 158.27 158.30 158.27 158.28 5,721.9K
10:44 158.29 158.30 158.28 158.30 6,240.1K
10:45 158.31 158.34 158.30 158.34 4,934.3K
10:46 158.38 158.43 158.38 158.43 26,548.9K
10:47 158.46 158.56 158.46 158.56 17,342.7K
10:48 158.60 158.64 158.60 158.64 25,405.9K
10:49 158.67 158.67 158.65 158.66 20,092.2K
10:50 158.65 158.68 158.65 158.68 14,511.7K
10:51 158.72 158.75 158.72 158.75 30,586.2K
10:52 158.76 158.76 158.67 158.69 11,974.3K
10:53 158.69 158.70 158.69 158.69 6,381.9K
10:54 158.70 158.72 158.67 158.71 11,697.6K
10:55 158.69 158.69 158.60 158.61 16,066.1K
10:56 158.59 158.62 158.59 158.62 10,118.5K
10:57 158.64 158.68 158.64 158.68 8,641.4K
10:58 158.68 158.68 158.64 158.64 9,336.7K
10:59 158.63 158.65 158.62 158.62 7,002.8K
11:00 158.61 158.67 158.61 158.67 16,152.7K
11:01 158.69 158.70 158.53 158.53 16,401.2K
11:02 158.51 158.53 158.49 158.53 8,376.5K
11:03 158.55 158.64 158.55 158.64 4,317.6K
11:04 158.66 158.68 158.66 158.68 11,415.6K
11:05 158.69 158.72 158.69 158.72 5,101.5K
11:06 158.71 158.71 158.64 158.64 9,712.5K
11:07 158.63 158.63 158.61 158.62 7,793.4K
11:08 158.63 158.66 158.63 158.66 9,582.4K
11:09 158.67 158.67 158.51 158.51 9,399.2K
11:10 158.51 158.51 158.46 158.47 8,996.3K
11:11 158.46 158.46 158.43 158.43 4,420.6K
11:12 158.42 158.53 158.41 158.51 12,411.0K
11:13 158.54 158.55 158.53 158.53 17,717.4K
11:14 158.53 158.53 158.49 158.50 8,546.3K
11:15 158.51 158.52 158.47 158.47 8,878.3K
11:16 158.47 158.49 158.47 158.48 16,421.7K
11:17 158.45 158.45 158.44 158.44 5,772.1K
11:18 158.46 158.52 158.46 158.52 12,884.0K
11:19 158.54 158.54 158.52 158.53 2,493.6K
11:20 158.54 158.54 158.50 158.54 3,930.5K
11:21 158.54 158.58 158.54 158.58 9,570.6K
11:22 158.54 158.55 158.54 158.54 4,180.3K
11:23 158.51 158.51 158.46 158.49 8,418.5K
11:24 158.48 158.49 158.48 158.49 4,145.4K
11:25 158.51 158.51 158.45 158.45 7,260.1K
11:26 158.45 158.49 158.45 158.49 5,242.8K
11:27 158.54 158.59 158.52 158.52 8,107.1K
11:28 158.53 158.55 158.53 158.55 2,158.5K
11:29 158.59 158.63 158.59 158.63 2,008.6K
11:30 158.59 158.60 158.58 158.58 5,250.1K
11:31 158.57 158.60 158.57 158.60 2,866.4K
11:32 158.64 158.66 158.64 158.66 5,301.3K
11:33 158.67 158.68 158.66 158.68 5,995.5K
11:34 158.63 158.63 158.61 158.61 10,104.4K
11:35 158.62 158.72 158.62 158.72 4,832.8K
11:36 158.72 158.75 158.72 158.75 1,889.6K
11:37 158.76 158.76 158.72 158.75 10,175.7K
11:38 158.76 158.80 158.76 158.80 3,656.9K
11:39 158.74 158.74 158.69 158.69 3,684.4K
11:40 158.70 158.73 158.67 158.67 14,064.5K
11:41 158.68 158.68 158.65 158.65 3,704.9K
11:42 158.68 158.71 158.68 158.71 6,586.5K
11:43 158.69 158.73 158.69 158.69 7,136.5K
11:44 158.70 158.76 158.70 158.72 7,308.3K
11:45 158.73 158.74 158.73 158.73 3,601.5K
11:46 158.72 158.72 158.68 158.68 5,405.4K
11:47 158.66 158.67 158.65 158.65 2,187.7K
11:48 158.65 158.66 158.65 158.66 2,443.9K
11:49 158.66 158.66 158.63 158.63 4,146.4K
11:50 158.64 158.64 158.61 158.61 4,491.6K
11:51 158.59 158.59 158.45 158.45 41,125.1K
11:52 158.41 158.41 158.38 158.39 11,730.4K
11:53 158.39 158.39 158.37 158.37 12,281.0K
11:54 158.35 158.36 158.34 158.35 3,212.0K
11:55 158.35 158.36 158.34 158.36 5,061.3K
11:56 158.36 158.36 158.32 158.32 8,209.1K
11:57 158.31 158.31 158.30 158.30 4,611.6K
11:58 158.28 158.39 158.28 158.39 17,311.1K
11:59 158.38 158.38 158.34 158.34 6,628.4K
12:00 158.33 158.34 158.26 158.26 10,598.9K
12:01 158.24 158.24 158.22 158.23 8,289.2K
12:02 158.23 158.24 158.20 158.20 4,548.0K
12:03 158.19 158.20 158.19 158.19 1,186.0K
12:04 158.17 158.19 158.17 158.18 2,541.8K
12:05 158.17 158.24 158.17 158.24 5,219.5K
12:06 158.26 158.29 158.26 158.29 5,897.8K
12:07 158.29 158.31 158.29 158.30 3,911.3K
12:08 158.29 158.29 158.28 158.29 10,952.4K
12:09 158.28 158.29 158.26 158.26 3,975.6K
12:10 158.27 158.28 158.27 158.28 1,065.5K
12:11 158.28 158.28 158.28 158.28 4,465.1K
12:12 158.29 158.33 158.29 158.33 4,179.5K
12:13 158.34 158.37 158.33 158.37 8,033.3K
12:14 158.36 158.42 158.36 158.42 3,895.2K
12:15 158.41 158.41 158.37 158.39 3,743.9K
12:16 158.37 158.37 158.33 158.33 4,274.2K
12:17 158.32 158.36 158.32 158.36 3,109.2K
12:18 158.37 158.39 158.37 158.39 2,124.9K
12:19 158.36 158.38 158.36 158.38 1,896.6K
12:20 158.39 158.39 158.36 158.36 4,842.3K
12:21 158.36 158.36 158.31 158.32 4,328.7K
12:22 158.30 158.30 158.09 158.09 16,811.7K
12:23 158.09 158.09 158.06 158.06 12,681.5K
12:24 158.06 158.06 157.95 157.95 18,468.6K
12:25 157.94 157.94 157.89 157.89 12,230.8K
12:26 157.90 157.90 157.87 157.87 1,900.2K
12:27 157.89 157.89 157.89 157.89 5,009.9K
12:28 157.90 157.91 157.90 157.91 3,694.8K
12:29 157.90 157.91 157.89 157.90 2,646.8K
12:30 157.91 157.91 157.88 157.88 6,098.4K
12:31 157.87 157.88 157.87 157.88 4,357.6K
12:32 157.88 157.88 157.84 157.84 5,432.0K
12:33 157.82 157.82 157.72 157.80 49,960.3K
12:34 157.78 157.78 157.77 157.77 9,540.7K
12:35 157.76 157.83 157.76 157.83 14,097.8K
12:36 157.85 157.89 157.85 157.88 5,744.8K
12:37 157.87 157.94 157.87 157.94 12,190.0K
12:38 157.92 157.92 157.87 157.89 6,438.8K
12:39 157.87 157.89 157.85 157.88 5,693.2K
12:40 157.88 157.88 157.83 157.83 17,622.9K
12:41 157.83 157.83 157.71 157.71 16,910.7K
12:42 157.68 157.68 157.62 157.64 32,999.9K
12:43 157.65 157.65 157.64 157.64 6,460.3K
12:44 157.63 157.63 157.62 157.63 4,349.8K
12:45 157.61 157.61 157.54 157.54 14,507.4K
12:46 157.57 157.63 157.57 157.63 9,323.3K
12:47 157.64 157.82 157.64 157.82 20,943.0K
12:48 157.86 157.89 157.85 157.85 11,775.4K
12:49 157.87 157.87 157.84 157.85 3,806.1K
12:50 157.78 157.85 157.78 157.84 10,264.8K
12:51 157.89 158.07 157.89 158.07 14,611.2K
12:52 158.06 158.06 158.00 158.00 11,354.7K
12:53 157.97 158.00 157.97 157.98 3,742.0K
12:54 158.01 158.04 158.01 158.04 10,484.8K
12:55 158.05 158.06 158.03 158.03 7,169.0K
12:56 157.99 157.99 157.95 157.95 5,733.8K
12:57 157.97 158.00 157.96 158.00 6,497.2K
12:58 158.00 158.00 157.95 157.95 6,520.6K
12:59 157.95 157.95 157.86 157.86 6,622.3K
13:00 157.79 157.81 157.78 157.81 10,988.8K
13:01 157.82 157.82 157.78 157.80 3,356.3K
13:02 157.79 157.80 157.78 157.78 24,672.9K
13:03 157.79 157.85 157.79 157.81 8,890.0K
13:04 157.78 157.78 157.70 157.70 8,366.4K
13:05 157.70 157.71 157.69 157.71 9,280.8K
13:06 157.74 157.74 157.72 157.72 5,015.4K
13:07 157.73 157.73 157.67 157.67 24,742.8K
13:08 157.61 157.61 157.59 157.60 10,060.3K
13:09 157.58 157.58 157.55 157.55 9,069.2K
13:10 157.55 157.62 157.55 157.62 5,269.3K
13:11 157.62 157.62 157.61 157.62 5,546.2K
13:12 157.66 157.75 157.66 157.75 13,318.9K
13:13 157.76 157.76 157.73 157.74 17,017.3K
13:14 157.74 157.76 157.74 157.76 7,233.2K
13:15 157.81 157.82 157.79 157.79 8,780.0K
13:16 157.77 157.78 157.75 157.78 4,477.3K
13:17 157.79 157.82 157.79 157.81 5,468.8K
13:18 157.83 157.83 157.80 157.80 6,311.7K
13:19 157.80 157.84 157.80 157.84 8,034.0K
13:20 157.83 157.86 157.82 157.82 5,163.5K
13:21 157.80 157.80 157.75 157.75 15,472.4K
13:22 157.75 157.77 157.74 157.77 3,442.6K
13:23 157.75 157.76 157.67 157.67 14,080.8K
13:24 157.63 157.63 157.62 157.63 15,445.8K
13:25 157.61 157.61 157.57 157.57 12,413.4K
13:26 157.58 157.58 157.50 157.50 13,453.6K
13:27 157.50 157.50 157.47 157.48 4,610.8K
13:28 157.48 157.48 157.47 157.48 7,827.0K
13:29 157.46 157.46 157.43 157.43 5,946.4K
13:30 157.42 157.43 157.41 157.41 4,798.7K
13:31 157.42 157.42 157.36 157.36 8,741.3K
13:32 157.35 157.37 157.35 157.37 5,375.9K
13:33 157.33 157.33 157.31 157.33 12,903.6K
13:34 157.34 157.34 157.30 157.30 7,271.2K
13:35 157.27 157.28 157.26 157.28 8,384.5K
13:36 157.34 157.39 157.34 157.39 5,851.4K
13:37 157.39 157.39 157.32 157.32 10,355.2K
13:38 157.30 157.30 157.27 157.28 10,121.5K
13:39 157.29 157.29 157.21 157.21 11,144.2K
13:40 157.22 157.29 157.22 157.29 17,986.9K
13:41 157.26 157.26 157.14 157.14 13,211.7K
13:42 157.14 157.14 157.13 157.13 10,682.5K
13:43 157.14 157.16 157.14 157.16 8,876.7K
13:44 157.19 157.19 157.15 157.16 9,290.9K
13:45 157.16 157.16 157.12 157.13 7,063.5K
13:46 157.11 157.14 157.11 157.14 6,717.1K
13:47 157.15 157.23 157.15 157.23 9,694.1K
13:48 157.24 157.25 157.22 157.24 5,099.1K
13:49 157.21 157.21 157.17 157.17 7,515.8K
13:50 157.18 157.19 157.18 157.19 4,114.5K
13:51 157.17 157.17 157.11 157.11 7,552.8K
13:52 157.11 157.11 157.07 157.07 19,940.4K
13:53 157.07 157.09 157.06 157.06 4,280.7K
13:54 157.07 157.07 157.06 157.07 6,525.9K
13:55 157.05 157.05 157.03 157.03 5,480.4K
13:56 157.01 157.01 156.99 157.00 6,231.7K
13:57 157.04 157.08 157.04 157.06 6,337.8K
13:58 157.04 157.04 157.02 157.02 5,143.5K
13:59 157.02 157.05 157.02 157.05 4,431.5K
14:00 157.05 157.07 157.05 157.07 5,775.4K
14:01 157.08 157.11 157.08 157.11 21,079.2K
14:02 157.08 157.15 157.08 157.15 17,441.3K
14:03 157.13 157.13 157.06 157.06 14,873.3K
14:04 157.04 157.06 157.04 157.06 11,065.2K
14:05 157.04 157.04 157.01 157.01 14,922.5K
14:06 157.04 157.04 156.99 156.99 18,227.7K
14:07 156.99 157.02 156.97 157.02 9,001.5K
14:08 157.05 157.11 157.05 157.11 9,239.0K
14:09 157.06 157.11 157.06 157.11 16,197.2K
14:10 157.14 157.22 157.14 157.21 8,152.8K
14:11 157.22 157.27 157.22 157.27 11,248.3K
14:12 157.26 157.26 157.26 157.26 11,556.7K
14:13 157.25 157.32 157.25 157.32 9,065.8K
14:14 157.32 157.32 157.25 157.25 26,474.6K
14:15 157.25 157.26 157.23 157.23 7,367.1K
14:16 157.22 157.22 157.19 157.21 9,262.6K
14:17 157.18 157.20 157.18 157.20 4,784.9K
14:18 157.17 157.20 157.17 157.20 4,564.0K
14:19 157.23 157.23 157.16 157.16 4,198.2K
14:20 157.15 157.16 157.09 157.09 20,727.3K
14:21 157.08 157.11 157.07 157.11 4,232.7K
14:22 157.15 157.22 157.15 157.22 7,373.8K
14:23 157.33 157.35 157.30 157.32 10,138.6K
14:24 157.30 157.30 157.28 157.28 4,960.7K
14:25 157.27 157.30 157.27 157.30 4,851.6K
14:26 157.29 157.31 157.29 157.31 3,181.5K
14:27 157.30 157.30 157.22 157.27 12,849.6K
14:28 157.22 157.24 157.22 157.24 5,802.6K
14:29 157.21 157.23 157.19 157.19 13,468.7K
14:30 157.18 157.22 157.18 157.19 3,061.9K
14:31 157.18 157.18 157.14 157.14 9,872.1K
14:32 157.15 157.15 157.09 157.09 8,696.7K
14:33 157.09 157.09 157.05 157.06 4,777.0K
14:34 157.07 157.07 157.02 157.02 9,287.9K
14:35 157.04 157.07 157.04 157.07 7,499.1K
14:36 157.03 157.16 157.03 157.16 13,067.8K
14:37 157.22 157.24 157.22 157.24 10,647.4K
14:38 157.22 157.22 157.15 157.15 7,540.2K
14:39 157.15 157.16 157.14 157.16 5,107.8K
14:40 157.16 157.18 157.16 157.17 4,057.0K
14:41 157.17 157.20 157.14 157.20 13,772.0K
14:42 157.21 157.24 157.21 157.24 9,487.5K
14:43 157.23 157.32 157.23 157.26 8,373.5K
14:44 157.25 157.25 157.19 157.19 6,870.0K
14:45 157.19 157.19 157.15 157.15 8,669.5K
14:46 157.12 157.14 157.11 157.14 23,310.0K
14:47 157.14 157.15 157.14 157.14 3,615.6K
14:48 157.11 157.13 157.11 157.13 6,698.0K
14:49 157.12 157.16 157.12 157.15 6,383.7K
14:50 157.16 157.16 157.13 157.13 6,679.4K
14:51 157.12 157.14 157.10 157.14 4,777.1K
14:52 157.15 157.15 157.12 157.12 5,332.9K
14:53 157.12 157.12 157.02 157.02 26,398.4K
14:54 157.01 157.02 156.99 156.99 9,265.0K
14:55 156.98 157.01 156.98 157.00 13,248.3K
14:56 157.01 157.01 156.98 156.98 12,198.4K
14:57 157.00 157.03 157.00 157.02 5,799.6K
14:58 157.02 157.02 156.99 157.00 7,628.2K
14:59 156.99 156.99 156.97 156.97 4,418.6K
15:00 156.98 156.98 156.96 156.96 10,734.0K
15:01 156.89 156.90 156.87 156.90 21,562.1K
15:02 156.89 156.89 156.88 156.89 5,160.2K
15:03 156.90 156.90 156.86 156.86 7,473.9K
15:04 156.86 156.86 156.84 156.84 5,796.4K
15:05 156.83 156.89 156.83 156.89 4,679.4K
15:06 156.95 156.95 156.93 156.94 11,841.1K
15:07 156.93 156.93 156.91 156.93 5,839.0K
15:08 156.97 156.97 156.93 156.93 7,076.6K
15:09 156.88 156.94 156.88 156.93 3,635.6K
15:10 156.94 156.94 156.88 156.88 5,474.5K
15:11 156.90 156.90 156.82 156.83 5,987.6K
15:12 156.81 156.81 156.77 156.77 9,287.3K
15:13 156.75 156.75 156.67 156.67 10,356.9K
15:14 156.62 156.62 156.54 156.54 34,846.7K
15:15 156.51 156.52 156.51 156.51 25,148.2K
15:16 156.52 156.52 156.50 156.52 9,919.1K
15:17 156.55 156.56 156.54 156.56 5,655.3K
15:18 156.54 156.55 156.53 156.55 6,747.6K
15:19 156.55 156.55 156.53 156.54 7,521.6K
15:20 156.54 156.64 156.54 156.64 9,304.9K
15:21 156.65 156.67 156.62 156.62 10,043.2K
15:22 156.64 156.64 156.60 156.62 7,124.8K
15:23 156.62 156.64 156.62 156.63 4,859.5K
15:24 156.62 156.63 156.60 156.60 6,207.1K
15:25 156.61 156.67 156.61 156.67 2,500.7K
15:26 156.65 156.69 156.65 156.69 3,453.6K
15:27 156.71 156.79 156.71 156.79 9,351.1K
15:28 156.79 156.81 156.77 156.77 7,419.0K
15:29 156.77 156.77 156.73 156.77 8,488.3K
15:30 156.85 156.92 156.85 156.88 16,220.4K
15:31 156.86 156.86 156.84 156.84 9,699.4K
15:32 156.87 156.87 156.83 156.83 4,809.6K
15:33 156.83 156.84 156.83 156.84 4,652.7K
15:34 156.87 156.89 156.87 156.88 4,057.3K
15:35 156.88 156.88 156.83 156.86 13,581.5K
15:36 156.91 156.99 156.91 156.98 16,151.8K
15:37 156.97 156.97 156.93 156.95 12,341.2K
15:38 156.96 156.96 156.95 156.95 40,986.2K
15:39 156.98 157.07 156.98 157.07 20,432.2K
15:40 157.09 157.12 157.09 157.10 15,006.1K
15:41 157.09 157.15 157.08 157.15 7,688.0K
15:42 157.19 157.25 157.19 157.25 15,356.5K
15:43 157.23 157.24 157.20 157.24 11,190.2K
15:44 157.25 157.29 157.22 157.29 8,709.1K
15:45 157.31 157.31 157.28 157.28 7,607.4K
15:46 157.26 157.26 157.22 157.22 5,639.1K
15:47 157.18 157.25 157.18 157.25 15,158.4K
15:48 157.25 157.29 157.25 157.29 10,458.4K
15:49 157.28 157.61 157.28 157.61 41,821.1K
15:50 157.61 157.61 157.52 157.52 15,897.8K
15:51 157.53 157.55 157.49 157.49 10,262.0K
15:52 157.49 157.50 157.41 157.41 5,432.5K
15:53 157.42 157.46 157.42 157.44 4,445.1K
15:54 157.44 157.44 157.37 157.37 11,869.7K
15:55 157.38 157.38 157.33 157.34 7,319.8K
15:56 157.39 157.49 157.39 157.49 11,996.8K
15:57 157.46 157.46 157.42 157.42 7,398.2K
15:58 157.47 157.48 157.47 157.48 4,838.9K
15:59 157.50 157.58 157.50 157.58 12,544.5K
16:00 157.65 157.68 157.63 157.63 17,209.3K
16:01 157.62 157.71 157.62 157.71 11,452.5K
16:02 157.74 157.74 157.69 157.69 18,599.6K
16:03 157.68 157.68 157.60 157.60 15,190.8K
16:04 157.61 157.61 157.48 157.48 19,169.5K
16:05 157.49 157.49 157.45 157.45 7,254.1K
16:06 157.48 157.49 157.46 157.49 6,239.8K
16:07 157.49 157.49 157.46 157.46 5,397.4K
16:08 157.46 157.49 157.46 157.49 8,024.3K
16:09 157.49 157.62 157.49 157.62 23,462.5K
16:10 157.60 157.63 157.60 157.63 6,570.0K
16:11 157.61 157.76 157.61 157.76 14,064.8K
16:12 157.79 157.95 157.75 157.95 26,796.0K
16:13 157.91 157.93 157.89 157.89 16,324.5K
16:14 157.83 157.88 157.83 157.85 12,388.9K
16:15 157.84 157.84 157.80 157.83 6,819.6K
16:16 157.85 157.86 157.83 157.86 16,345.8K
16:17 157.83 157.83 157.80 157.82 9,257.3K
16:18 157.77 157.80 157.77 157.79 11,650.5K
16:19 157.80 157.80 157.72 157.72 12,508.4K
16:20 157.69 157.71 157.67 157.71 6,274.2K
16:21 157.71 157.77 157.70 157.76 14,657.1K
16:22 157.75 157.76 157.73 157.73 5,400.6K
16:23 157.70 157.78 157.69 157.78 21,215.0K
16:24 157.76 157.76 157.73 157.74 6,260.1K
16:25 157.67 157.68 157.65 157.65 15,351.6K
16:26 157.65 157.67 157.65 157.66 6,828.4K
16:27 157.65 157.67 157.65 157.66 2,698.4K
16:28 157.65 157.69 157.65 157.69 5,773.9K
16:29 157.76 157.76 157.71 157.71 11,035.8K
16:30 157.67 157.72 157.67 157.72 16,081.9K
16:31 157.72 157.73 157.71 157.71 4,894.3K
16:32 157.72 157.72 157.68 157.68 4,294.2K
16:33 157.62 157.63 157.61 157.63 5,878.6K
16:34 157.65 157.65 157.61 157.61 13,817.3K
16:35 157.57 157.57 157.55 157.56 6,014.4K
16:36 157.55 157.58 157.55 157.58 3,569.1K
16:37 157.57 157.57 157.55 157.55 2,915.5K
16:38 157.54 157.55 157.52 157.52 4,160.4K
16:39 157.51 157.54 157.51 157.54 4,279.0K
16:40 157.55 157.60 157.55 157.60 9,418.1K
16:41 157.61 157.65 157.58 157.58 7,107.8K
16:42 157.58 157.58 157.56 157.57 1,479.7K
16:43 157.58 157.58 157.57 157.57 2,702.0K
16:44 157.58 157.60 157.58 157.59 2,756.3K
16:45 157.60 157.61 157.59 157.60 2,057.9K
16:46 157.58 157.58 157.56 157.56 4,696.6K
16:47 157.55 157.58 157.55 157.57 11,218.1K
16:48 157.58 157.61 157.58 157.60 4,117.2K
16:49 157.59 157.60 157.55 157.55 7,050.2K
16:50 157.55 157.60 157.55 157.60 4,404.3K
16:51 157.60 157.63 157.59 157.63 2,308.0K
16:52 157.61 157.61 157.55 157.55 5,237.3K
16:53 157.52 157.53 157.49 157.49 7,315.2K
16:54 157.48 157.48 157.47 157.47 6,223.5K
16:55 157.48 157.53 157.48 157.53 9,179.9K
16:56 157.54 157.56 157.54 157.56 5,417.7K
16:57 157.58 157.60 157.57 157.60 3,725.9K
16:58 157.60 157.61 157.59 157.61 8,878.6K
16:59 157.56 157.56 157.51 157.51 7,511.8K
17:00 157.48 157.66 157.48 157.64 15,115.0K
17:01 157.69 157.70 157.67 157.70 4,232.7K
17:02 157.70 157.72 157.70 157.71 5,820.0K
17:03 157.74 157.75 157.73 157.75 8,604.0K
17:04 157.76 157.80 157.76 157.76 19,241.0K
17:05 157.75 157.76 157.70 157.70 8,163.6K
17:06 157.68 157.71 157.67 157.70 4,583.8K
17:07 157.71 157.73 157.71 157.73 2,643.5K
17:08 157.73 157.88 157.73 157.88 8,409.5K
17:09 157.93 157.96 157.90 157.96 17,859.5K
17:10 157.92 157.92 157.85 157.86 5,125.4K
17:11 157.86 157.87 157.82 157.82 16,839.6K
17:12 157.81 157.81 157.78 157.78 7,370.3K
17:13 157.77 157.79 157.75 157.75 6,643.0K
17:14 157.74 157.77 157.74 157.75 8,970.8K
17:15 157.74 157.82 157.74 157.82 9,697.9K
17:16 157.81 157.82 157.81 157.82 5,352.4K
17:17 157.83 157.83 157.77 157.77 7,593.1K
17:18 157.73 157.73 157.71 157.72 7,486.6K
17:19 157.70 157.70 157.67 157.69 8,610.9K
17:20 157.67 157.67 157.64 157.66 9,523.6K
17:21 157.62 157.63 157.59 157.61 14,443.8K
17:22 157.60 157.62 157.59 157.60 7,560.9K
17:23 157.58 157.60 157.58 157.58 7,568.5K
17:24 157.55 157.55 157.51 157.51 12,615.4K
17:25 157.53 157.55 157.52 157.52 7,762.9K
17:26 157.55 157.55 157.54 157.55 3,863.8K
17:27 157.54 157.54 157.46 157.46 7,116.2K
17:28 157.43 157.43 157.38 157.39 27,394.2K
17:29 157.43 157.49 157.43 157.48 55,777.6K
17:30 157.46 157.55 157.46 157.55 8,000.4K
17:31 157.57 157.59 157.55 157.55 4,891.0K
17:32 157.53 157.54 157.46 157.46 8,747.4K
17:33 157.41 157.45 157.39 157.39 40,289.0K
17:34 157.41 157.53 157.41 157.53 11,003.7K
17:35 157.49 157.49 157.46 157.47 11,030.8K
17:36 157.45 157.53 157.45 157.52 18,568.6K
17:37 157.50 157.53 157.43 157.43 17,244.8K
17:38 157.41 157.43 157.39 157.39 9,670.1K
17:39 157.40 157.41 157.38 157.38 20,446.5K
17:40 157.40 157.40 157.34 157.35 13,572.5K
17:41 157.35 157.41 157.35 157.41 7,471.0K
17:42 157.39 157.42 157.39 157.41 4,863.5K
17:43 157.40 157.50 157.40 157.47 13,980.0K
17:44 157.50 157.51 157.50 157.51 5,527.1K
17:45 157.48 157.57 157.48 157.55 9,038.5K
17:46 157.57 157.77 157.57 157.75 32,137.5K
17:47 157.76 157.78 157.74 157.74 18,630.6K
17:48 157.72 157.72 157.68 157.68 14,107.0K
17:49 157.66 157.66 157.63 157.63 21,611.5K
17:50 157.63 157.66 157.63 157.64 16,686.5K
17:51 157.64 157.65 157.64 157.65 6,848.3K
17:52 157.65 157.65 157.59 157.61 6,872.3K
17:53 157.61 157.66 157.61 157.66 5,369.8K
17:54 157.67 157.67 157.66 157.67 9,028.3K
17:55 157.67 157.68 157.65 157.65 3,890.0K
17:56 157.66 157.68 157.65 157.66 5,276.0K
17:57 157.66 157.66 157.63 157.63 13,341.9K
17:58 157.64 157.66 157.64 157.66 3,178.5K
17:59 157.65 157.65 157.64 157.64 3,984.0K
18:00 157.69 157.70 157.68 157.68 7,187.9K
18:01 157.67 157.67 157.63 157.64 7,336.7K
18:02 157.65 157.65 157.63 157.65 5,985.8K
18:03 157.66 157.67 157.62 157.62 4,984.9K
18:04 157.62 157.64 157.54 157.54 8,449.1K
18:05 157.53 157.54 157.53 157.54 8,489.3K
18:06 157.53 157.58 157.53 157.58 4,490.9K
18:07 157.56 157.64 157.56 157.64 4,551.4K
18:08 157.64 157.75 157.64 157.75 8,369.2K
18:09 157.76 157.78 157.74 157.74 3,487.0K
18:10 157.73 157.74 157.73 157.74 3,809.8K
18:11 157.72 157.75 157.72 157.75 3,922.6K
18:12 157.73 157.73 157.72 157.72 2,111.0K
18:13 157.73 157.73 157.70 157.71 5,330.0K
18:14 157.67 157.67 157.63 157.63 4,471.2K
18:15 157.64 157.68 157.64 157.68 1,866.5K
18:16 157.66 157.66 157.63 157.63 2,544.7K
18:17 157.64 157.66 157.61 157.61 3,252.7K
18:18 157.58 157.61 157.56 157.56 4,792.5K
18:19 157.58 157.58 157.47 157.47 8,485.3K
18:20 157.47 157.49 157.45 157.49 9,466.4K
18:21 157.46 157.50 157.46 157.48 4,783.3K
18:22 157.44 157.50 157.44 157.50 15,458.7K
18:23 157.47 157.52 157.47 157.50 10,027.0K
18:24 157.51 157.52 157.51 157.51 6,097.3K
18:25 157.53 157.53 157.50 157.51 7,268.4K
18:26 157.52 157.52 157.48 157.48 4,214.2K
18:27 157.47 157.48 157.47 157.47 4,138.9K
18:28 157.49 157.52 157.49 157.51 6,384.7K
18:29 157.49 157.51 157.49 157.49 4,839.0K
18:30 157.49 157.55 157.49 157.55 20,347.0K
18:31 157.68 157.72 157.67 157.72 20,142.0K
18:32 157.72 157.75 157.72 157.75 19,164.3K
18:33 157.75 158.34 157.75 158.31 12,790.7K
18:34 158.35 158.36 158.35 158.35 11,980.9K
18:35 158.34 158.44 158.34 158.44 8,669.9K
18:36 158.44 158.47 158.44 158.44 8,970.2K
18:37 158.41 158.45 158.41 158.45 11,507.8K
18:38 158.43 158.47 158.43 158.47 9,629.2K
18:39 158.49 158.52 158.46 158.46 11,381.4K
18:40 158.48 158.48 158.48 158.48 1,341.2K
18:51 158.35 158.35 158.35 158.35 13,361.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据