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
09:50 159.54 160.46 159.54 160.42 12,208.3K
09:51 160.42 160.45 160.41 160.42 9,005.0K
09:52 160.44 160.51 160.44 160.51 11,816.0K
09:53 160.51 160.55 160.51 160.55 8,866.6K
09:54 160.63 160.67 160.63 160.67 22,842.0K
09:55 160.66 160.66 160.49 160.49 15,209.4K
09:56 160.42 160.50 160.42 160.50 21,404.9K
09:57 160.41 160.44 160.36 160.39 9,827.1K
09:58 160.40 160.44 160.39 160.44 12,187.2K
09:59 160.43 160.43 160.37 160.38 14,478.7K
10:00 160.39 160.39 160.24 160.26 30,169.0K
10:01 160.29 160.29 160.13 160.13 74,576.7K
10:02 160.13 160.29 160.13 160.29 38,310.0K
10:03 160.28 160.32 160.28 160.32 15,086.4K
10:04 160.28 160.28 160.23 160.24 14,057.1K
10:05 160.27 160.36 160.23 160.36 18,780.6K
10:06 160.42 160.49 160.42 160.49 37,790.4K
10:07 160.47 160.47 160.41 160.41 21,910.3K
10:08 160.40 160.40 160.28 160.28 30,896.3K
10:09 160.33 160.37 160.33 160.37 12,426.8K
10:10 160.31 160.31 160.26 160.26 19,365.5K
10:11 160.25 160.25 160.13 160.13 30,485.5K
10:12 160.11 160.11 160.08 160.08 49,338.4K
10:13 160.07 160.08 160.01 160.01 24,184.6K
10:14 159.98 159.98 159.92 159.92 45,501.1K
10:15 159.93 160.00 159.92 160.00 29,384.7K
10:16 160.00 160.00 159.94 159.95 14,526.1K
10:17 159.93 159.93 159.89 159.90 10,698.0K
10:18 159.89 159.90 159.86 159.90 29,429.0K
10:19 159.91 159.95 159.91 159.95 8,159.7K
10:20 159.99 160.04 159.99 160.01 14,704.5K
10:21 159.97 159.99 159.97 159.99 3,369.3K
10:22 159.99 159.99 159.90 159.90 15,998.7K
10:23 159.91 160.05 159.91 160.05 18,539.5K
10:24 160.08 160.13 160.08 160.11 67,551.1K
10:25 160.11 160.14 160.11 160.13 77,441.5K
10:26 160.14 160.14 160.10 160.14 25,605.1K
10:27 160.15 160.15 160.08 160.08 19,897.8K
10:28 160.04 160.07 160.03 160.07 24,267.9K
10:29 160.07 160.09 160.07 160.09 15,910.3K
10:30 160.05 160.06 160.05 160.05 13,604.4K
10:31 160.01 160.01 159.91 159.91 25,776.5K
10:32 159.89 159.96 159.89 159.96 19,576.3K
10:33 160.02 160.06 160.01 160.01 31,389.2K
10:34 159.96 159.96 159.93 159.93 17,332.3K
10:35 159.98 160.02 159.98 160.02 15,261.6K
10:36 160.05 160.06 160.03 160.06 12,457.0K
10:37 160.08 160.17 160.08 160.16 36,158.1K
10:38 160.14 160.14 160.06 160.06 22,531.9K
10:39 160.02 160.02 159.96 159.96 28,364.7K
10:40 159.96 159.96 159.87 159.87 31,447.5K
10:41 159.86 159.92 159.83 159.92 20,745.0K
10:42 159.90 159.90 159.86 159.86 9,792.2K
10:43 159.90 159.90 159.82 159.83 27,320.9K
10:44 159.81 159.81 159.75 159.75 21,019.6K
10:45 159.75 159.78 159.75 159.76 13,191.8K
10:46 159.74 159.74 159.68 159.68 27,208.8K
10:47 159.66 159.66 159.59 159.59 13,257.6K
10:48 159.59 159.59 159.53 159.53 21,242.2K
10:49 159.50 159.50 159.44 159.45 26,139.0K
10:50 159.45 159.45 159.45 159.45 17,673.7K
10:51 159.34 159.35 159.32 159.34 26,119.2K
10:52 159.36 159.43 159.36 159.43 25,432.6K
10:53 159.45 159.45 159.35 159.38 19,479.5K
10:54 159.40 159.44 159.40 159.44 10,708.0K
10:55 159.44 159.45 159.42 159.44 10,057.7K
10:56 159.46 159.49 159.46 159.46 9,481.0K
10:57 159.48 159.48 159.44 159.44 16,313.7K
10:58 159.42 159.42 159.29 159.29 40,678.6K
10:59 159.35 159.37 159.33 159.33 33,674.4K
11:00 159.32 159.45 159.32 159.45 27,816.9K
11:01 159.50 159.54 159.45 159.49 20,117.2K
11:02 159.50 159.58 159.50 159.58 11,053.3K
11:03 159.60 159.64 159.60 159.64 16,502.8K
11:04 159.65 159.67 159.64 159.67 16,836.2K
11:05 159.72 159.74 159.62 159.74 21,569.8K
11:06 159.68 159.72 159.65 159.72 29,401.4K
11:07 159.72 159.72 159.67 159.68 17,884.5K
11:08 159.70 159.75 159.70 159.74 7,695.6K
11:09 159.78 159.88 159.78 159.88 20,262.3K
11:10 159.88 159.88 159.76 159.76 17,924.0K
11:11 159.72 159.73 159.67 159.67 11,137.9K
11:12 159.71 159.82 159.71 159.82 22,133.6K
11:13 159.84 159.84 159.80 159.84 6,955.1K
11:14 159.85 159.87 159.85 159.87 16,929.9K
11:15 159.84 159.88 159.84 159.85 10,495.6K
11:16 159.88 159.94 159.88 159.94 10,331.2K
11:17 159.96 159.96 159.85 159.87 17,507.6K
11:18 159.83 159.85 159.81 159.85 11,475.2K
11:19 159.89 159.93 159.89 159.90 14,059.8K
11:20 159.93 159.98 159.90 159.98 8,583.1K
11:21 159.99 159.99 159.97 159.97 6,678.3K
11:22 160.00 160.13 160.00 160.11 22,638.1K
11:23 160.12 160.12 160.11 160.11 14,902.2K
11:24 160.13 160.13 160.10 160.10 14,444.8K
11:25 160.12 160.14 160.12 160.13 13,908.8K
11:26 160.12 160.15 160.12 160.15 18,588.8K
11:27 160.15 160.15 160.12 160.13 8,785.8K
11:28 160.10 160.10 160.06 160.09 14,216.5K
11:29 160.11 160.12 160.10 160.12 4,834.5K
11:30 160.10 160.13 160.10 160.13 8,804.1K
11:31 160.16 160.17 160.08 160.12 13,306.4K
11:32 160.13 160.13 160.09 160.11 8,226.7K
11:33 160.12 160.12 160.07 160.09 6,215.7K
11:34 160.12 160.12 160.08 160.09 7,533.1K
11:35 160.09 160.13 160.09 160.13 9,712.2K
11:36 160.11 160.24 160.11 160.24 14,641.9K
11:37 160.26 160.31 160.26 160.31 17,768.4K
11:38 160.31 160.35 160.31 160.35 10,674.5K
11:39 160.36 160.36 160.29 160.32 12,346.9K
11:40 160.33 160.33 160.30 160.32 10,042.6K
11:41 160.31 160.31 160.29 160.29 9,868.0K
11:42 160.30 160.30 160.23 160.25 17,416.1K
11:43 160.24 160.33 160.24 160.33 11,727.9K
11:44 160.33 160.33 160.27 160.27 33,585.9K
11:45 160.25 160.25 160.16 160.16 14,895.4K
11:46 160.14 160.18 160.14 160.15 24,480.7K
11:47 160.17 160.17 160.11 160.11 26,643.2K
11:48 160.08 160.08 160.00 160.04 31,787.8K
11:49 160.04 160.04 159.95 159.99 35,624.8K
11:50 159.91 160.02 159.91 160.02 23,329.6K
11:51 160.01 160.02 159.93 159.93 7,089.9K
11:52 159.94 159.99 159.94 159.97 20,469.6K
11:53 159.95 159.95 159.91 159.91 12,612.2K
11:54 159.93 159.93 159.80 159.80 13,960.6K
11:55 159.83 159.91 159.83 159.91 21,610.7K
11:56 159.96 159.99 159.96 159.99 14,494.6K
11:57 160.00 160.01 159.99 159.99 19,636.2K
11:58 159.99 160.01 159.99 159.99 11,002.1K
11:59 160.03 160.03 159.94 159.94 8,172.3K
12:00 159.96 159.96 159.94 159.94 13,970.1K
12:01 159.98 159.98 159.85 159.85 17,400.5K
12:02 159.81 159.81 159.79 159.80 28,691.5K
12:03 159.76 159.77 159.76 159.77 24,006.2K
12:04 159.76 159.79 159.73 159.79 20,143.4K
12:05 159.75 159.83 159.75 159.83 11,327.6K
12:06 159.86 159.91 159.86 159.91 15,538.4K
12:07 159.93 159.98 159.93 159.96 14,097.9K
12:08 160.07 160.11 160.06 160.11 20,448.5K
12:09 160.17 160.26 160.17 160.26 26,491.5K
12:10 160.26 160.35 160.26 160.33 22,566.9K
12:11 160.32 160.32 160.22 160.30 8,768.7K
12:12 160.29 160.33 160.29 160.33 19,471.7K
12:13 160.40 160.53 160.40 160.53 41,090.5K
12:14 160.53 160.61 160.53 160.61 34,333.1K
12:15 160.64 160.68 160.64 160.65 33,389.6K
12:16 160.66 160.66 160.63 160.63 30,177.4K
12:17 160.63 160.65 160.63 160.63 16,703.1K
12:18 160.64 160.67 160.62 160.62 26,532.3K
12:19 160.65 160.69 160.65 160.68 11,818.9K
12:20 160.69 160.69 160.66 160.66 16,964.0K
12:21 160.68 160.68 160.56 160.58 17,987.0K
12:22 160.54 160.61 160.54 160.60 14,815.7K
12:23 160.57 160.61 160.56 160.61 13,186.8K
12:24 160.62 160.64 160.61 160.64 11,330.0K
12:25 160.64 160.65 160.61 160.65 7,167.2K
12:26 160.69 160.71 160.69 160.71 14,840.9K
12:27 160.72 160.74 160.72 160.74 13,282.1K
12:28 160.75 160.80 160.75 160.80 9,924.3K
12:29 160.82 160.82 160.73 160.74 35,061.8K
12:30 160.73 160.74 160.73 160.73 14,762.1K
12:31 160.69 160.72 160.69 160.72 10,496.4K
12:32 160.75 160.75 160.72 160.72 13,059.8K
12:33 160.71 160.71 160.70 160.70 20,730.2K
12:34 160.71 160.72 160.68 160.68 11,060.9K
12:35 160.69 160.72 160.69 160.72 7,255.3K
12:36 160.75 160.76 160.75 160.76 4,911.7K
12:37 160.75 160.76 160.72 160.72 13,240.9K
12:38 160.72 160.77 160.72 160.75 5,428.6K
12:39 160.69 160.69 160.61 160.61 20,706.9K
12:40 160.61 160.65 160.61 160.63 12,472.0K
12:41 160.60 160.64 160.60 160.62 8,567.4K
12:42 160.62 160.65 160.62 160.63 10,994.4K
12:43 160.65 160.74 160.64 160.74 13,748.4K
12:44 160.76 160.87 160.76 160.87 32,008.6K
12:45 160.87 160.88 160.85 160.88 16,952.1K
12:46 160.91 160.92 160.91 160.92 24,793.0K
12:47 160.90 160.90 160.87 160.89 15,912.3K
12:48 160.88 160.92 160.81 160.81 24,528.6K
12:49 160.76 160.76 160.73 160.73 21,188.7K
12:50 160.71 160.83 160.71 160.82 16,857.9K
12:51 160.80 160.80 160.69 160.69 21,054.7K
12:52 160.68 160.68 160.67 160.68 9,557.4K
12:53 160.59 160.59 160.51 160.51 41,515.2K
12:54 160.49 160.49 160.44 160.44 19,760.3K
12:55 160.44 160.44 160.40 160.40 15,408.9K
12:56 160.39 160.45 160.39 160.45 16,937.1K
12:57 160.43 160.49 160.43 160.49 20,697.9K
12:58 160.48 160.49 160.45 160.45 9,129.2K
12:59 160.45 160.45 160.40 160.40 10,056.4K
13:00 160.37 160.43 160.37 160.41 19,820.0K
13:01 160.40 160.43 160.40 160.42 18,820.8K
13:02 160.45 160.48 160.43 160.43 29,066.0K
13:03 160.43 160.55 160.43 160.55 18,904.2K
13:04 160.54 160.59 160.53 160.59 16,111.4K
13:05 160.56 160.61 160.56 160.57 27,435.4K
13:06 160.54 160.54 160.48 160.49 13,809.7K
13:07 160.50 160.50 160.50 160.50 12,770.4K
13:08 160.46 160.47 160.45 160.46 12,067.0K
13:09 160.41 160.42 160.40 160.41 35,898.8K
13:10 160.38 160.50 160.38 160.50 26,908.7K
13:11 160.50 160.52 160.48 160.49 8,659.7K
13:12 160.52 160.55 160.52 160.52 17,235.5K
13:13 160.55 160.56 160.51 160.51 4,763.5K
13:14 160.50 160.51 160.50 160.51 9,198.2K
13:15 160.50 160.50 160.47 160.50 9,800.1K
13:16 160.54 160.57 160.54 160.54 6,671.1K
13:17 160.55 160.62 160.55 160.62 14,066.8K
13:18 160.60 160.64 160.60 160.63 8,218.5K
13:19 160.60 160.64 160.60 160.64 3,805.9K
13:20 160.64 160.66 160.61 160.61 5,323.2K
13:21 160.60 160.62 160.60 160.62 10,129.5K
13:22 160.58 160.59 160.57 160.58 8,441.0K
13:23 160.59 160.59 160.54 160.55 6,900.1K
13:24 160.55 160.56 160.54 160.54 4,198.1K
13:25 160.53 160.57 160.53 160.56 11,226.6K
13:26 160.54 160.55 160.51 160.51 7,912.6K
13:27 160.52 160.52 160.50 160.51 2,836.8K
13:28 160.48 160.53 160.48 160.52 3,412.0K
13:29 160.52 160.53 160.50 160.50 5,715.3K
13:30 160.49 160.49 160.43 160.43 26,646.0K
13:31 160.44 160.44 160.40 160.43 35,712.8K
13:32 160.45 160.45 160.33 160.33 19,697.5K
13:33 160.33 160.42 160.33 160.42 21,108.1K
13:34 160.42 160.42 160.39 160.39 6,938.4K
13:35 160.33 160.33 160.28 160.28 27,489.8K
13:36 160.29 160.36 160.29 160.36 46,076.1K
13:37 160.37 160.40 160.34 160.40 37,997.2K
13:38 160.47 160.53 160.47 160.53 22,512.9K
13:39 160.51 160.51 160.38 160.40 42,768.0K
13:40 160.41 160.42 160.39 160.39 16,288.7K
13:41 160.36 160.40 160.36 160.39 12,815.6K
13:42 160.40 160.43 160.39 160.43 16,468.0K
13:43 160.43 160.44 160.41 160.44 18,937.9K
13:44 160.45 160.45 160.41 160.41 53,095.5K
13:45 160.41 160.41 160.35 160.35 21,811.7K
13:46 160.35 160.36 160.31 160.31 29,675.0K
13:47 160.32 160.35 160.32 160.35 24,798.3K
13:48 160.34 160.38 160.33 160.38 19,675.5K
13:49 160.36 160.37 160.36 160.36 15,993.3K
13:50 160.34 160.38 160.34 160.38 21,529.7K
13:51 160.37 160.40 160.37 160.40 7,419.4K
13:52 160.43 160.46 160.43 160.46 21,171.6K
13:53 160.43 160.44 160.43 160.43 9,109.1K
13:54 160.40 160.40 160.38 160.39 6,097.0K
13:55 160.40 160.40 160.31 160.32 9,675.8K
13:56 160.33 160.35 160.33 160.34 6,344.9K
13:57 160.33 160.37 160.33 160.37 11,152.3K
13:58 160.38 160.41 160.38 160.41 6,758.0K
13:59 160.43 160.50 160.43 160.50 12,024.6K
14:00 160.48 160.49 160.47 160.47 6,658.5K
14:01 160.47 160.47 160.44 160.44 3,696.3K
14:02 160.44 160.45 160.43 160.45 6,549.8K
14:03 160.43 160.45 160.40 160.40 8,988.9K
14:04 160.41 160.43 160.37 160.43 9,866.0K
14:05 160.41 160.42 160.41 160.41 7,044.3K
14:06 160.42 160.42 160.39 160.39 7,150.7K
14:07 160.43 160.43 160.40 160.40 5,936.4K
14:08 160.40 160.40 160.34 160.35 12,065.2K
14:09 160.33 160.33 160.21 160.21 26,946.9K
14:10 160.19 160.19 160.18 160.18 10,652.0K
14:11 160.18 160.18 160.14 160.15 23,421.4K
14:12 160.17 160.17 160.11 160.15 12,166.3K
14:13 160.16 160.16 160.11 160.15 16,563.3K
14:14 160.15 160.15 160.03 160.08 30,652.1K
14:15 160.06 160.08 160.06 160.08 6,682.8K
14:16 160.07 160.07 159.99 160.02 9,674.0K
14:17 160.03 160.10 160.03 160.10 5,540.3K
14:18 160.11 160.24 160.11 160.24 40,626.8K
14:19 160.27 160.30 160.27 160.30 10,805.4K
14:20 160.28 160.29 160.27 160.29 13,661.7K
14:21 160.28 160.29 160.25 160.26 8,292.2K
14:22 160.27 160.29 160.27 160.29 7,805.0K
14:23 160.31 160.31 160.24 160.24 7,012.6K
14:24 160.18 160.18 160.15 160.16 10,490.4K
14:25 160.16 160.21 160.15 160.21 5,744.9K
14:26 160.19 160.19 160.18 160.19 6,680.4K
14:27 160.19 160.19 160.16 160.17 4,220.0K
14:28 160.18 160.19 160.18 160.19 4,236.9K
14:29 160.19 160.31 160.19 160.31 7,396.5K
14:30 160.30 160.36 160.30 160.36 14,570.1K
14:31 160.36 160.37 160.31 160.31 7,870.1K
14:32 160.31 160.32 160.30 160.30 3,584.4K
14:33 160.31 160.31 160.29 160.29 18,308.4K
14:34 160.28 160.34 160.28 160.34 5,827.8K
14:35 160.35 160.36 160.35 160.35 4,770.2K
14:36 160.33 160.33 160.30 160.30 2,752.2K
14:37 160.31 160.33 160.30 160.33 6,653.3K
14:38 160.33 160.39 160.33 160.39 7,523.7K
14:39 160.38 160.40 160.38 160.40 4,190.7K
14:40 160.40 160.40 160.39 160.39 3,679.6K
14:41 160.37 160.38 160.33 160.33 3,796.7K
14:42 160.30 160.31 160.30 160.31 3,523.8K
14:43 160.33 160.38 160.33 160.38 3,308.4K
14:44 160.42 160.47 160.42 160.47 7,045.3K
14:45 160.47 160.47 160.45 160.46 2,225.3K
14:46 160.45 160.45 160.43 160.44 2,414.6K
14:47 160.44 160.44 160.25 160.25 5,673.4K
14:48 160.26 160.26 160.23 160.23 9,172.2K
14:49 160.25 160.32 160.25 160.32 12,587.4K
14:50 160.32 160.37 160.32 160.37 6,125.7K
14:51 160.37 160.37 160.26 160.26 10,276.6K
14:52 160.22 160.26 160.22 160.22 10,826.3K
14:53 160.22 160.26 160.22 160.26 4,675.6K
14:54 160.24 160.25 160.23 160.23 5,580.6K
14:55 160.22 160.23 160.22 160.23 4,598.3K
14:56 160.23 160.29 160.23 160.29 16,900.3K
14:57 160.27 160.27 160.25 160.25 13,940.6K
14:58 160.26 160.26 160.24 160.24 4,035.9K
14:59 160.25 160.25 160.24 160.25 8,684.8K
15:00 160.24 160.25 160.24 160.25 13,240.2K
15:01 160.26 160.29 160.26 160.29 3,697.5K
15:02 160.28 160.31 160.28 160.28 7,972.8K
15:03 160.28 160.29 160.27 160.27 12,632.9K
15:04 160.27 160.28 160.24 160.24 5,735.0K
15:05 160.24 160.24 160.20 160.21 9,288.7K
15:06 160.22 160.27 160.22 160.25 3,600.5K
15:07 160.27 160.28 160.26 160.26 5,937.0K
15:08 160.26 160.26 160.24 160.24 3,586.3K
15:09 160.24 160.24 160.16 160.16 22,609.0K
15:10 160.14 160.17 160.14 160.16 4,402.1K
15:11 160.16 160.20 160.16 160.20 7,298.7K
15:12 160.22 160.22 160.21 160.22 4,907.1K
15:13 160.23 160.27 160.23 160.24 4,587.5K
15:14 160.21 160.22 160.20 160.21 2,965.4K
15:15 160.23 160.23 160.07 160.07 20,883.9K
15:16 160.09 160.13 160.09 160.11 10,373.7K
15:17 159.95 159.95 159.93 159.93 25,190.6K
15:18 159.91 159.96 159.91 159.95 10,045.6K
15:19 159.94 159.94 159.82 159.87 25,648.3K
15:20 159.84 159.86 159.84 159.85 6,358.2K
15:21 159.89 159.89 159.72 159.73 25,905.0K
15:22 159.71 159.71 159.69 159.69 28,821.1K
15:23 159.67 159.68 159.67 159.67 13,445.8K
15:24 159.69 159.69 159.66 159.68 15,881.3K
15:25 159.69 159.74 159.69 159.74 28,990.3K
15:26 159.73 159.73 159.72 159.72 18,919.4K
15:27 159.72 159.72 159.62 159.62 17,973.8K
15:28 159.59 159.59 159.51 159.54 34,901.8K
15:29 159.52 159.52 159.49 159.49 16,603.1K
15:30 159.50 159.54 159.50 159.54 19,746.6K
15:31 159.54 159.55 159.54 159.55 10,731.0K
15:32 159.62 159.63 159.62 159.62 21,101.5K
15:33 159.62 159.73 159.62 159.73 13,428.2K
15:34 159.73 159.80 159.70 159.80 15,323.6K
15:35 159.83 159.86 159.83 159.86 15,313.0K
15:36 159.87 159.87 159.84 159.84 9,542.4K
15:37 159.85 159.89 159.85 159.89 11,799.8K
15:38 159.89 159.89 159.86 159.87 8,904.3K
15:39 159.89 159.91 159.88 159.90 8,045.5K
15:40 159.91 159.91 159.87 159.87 6,456.7K
15:41 159.88 159.90 159.87 159.90 6,120.1K
15:42 159.90 159.97 159.90 159.97 15,857.8K
15:43 159.99 159.99 159.96 159.96 9,663.1K
15:44 160.00 160.00 159.97 159.97 13,205.2K
15:45 159.95 159.95 159.81 159.81 15,385.2K
15:46 159.78 159.83 159.76 159.83 11,815.0K
15:47 159.84 159.86 159.83 159.86 6,628.0K
15:48 159.89 159.93 159.89 159.90 4,081.0K
15:49 159.88 159.88 159.85 159.86 4,730.2K
15:50 159.87 159.97 159.87 159.97 7,897.4K
15:51 159.96 159.96 159.95 159.95 4,243.1K
15:52 159.99 160.06 159.99 160.06 10,454.1K
15:53 160.11 160.11 160.08 160.09 6,453.0K
15:54 160.06 160.12 160.06 160.12 8,508.1K
15:55 160.15 160.15 160.07 160.07 12,503.8K
15:56 160.08 160.10 160.07 160.08 7,303.3K
15:57 160.08 160.08 160.05 160.05 5,673.7K
15:58 160.06 160.08 160.05 160.08 3,230.5K
15:59 160.07 160.07 160.05 160.05 7,397.8K
16:00 160.05 160.07 160.04 160.07 3,904.6K
16:01 160.07 160.07 160.06 160.06 5,427.3K
16:02 160.04 160.04 159.92 159.93 8,894.7K
16:03 159.92 159.98 159.92 159.98 3,456.2K
16:04 159.99 159.99 159.95 159.95 4,435.4K
16:05 159.96 160.00 159.96 160.00 3,729.0K
16:06 160.00 160.06 160.00 160.06 4,035.2K
16:07 160.07 160.10 160.07 160.10 12,530.3K
16:08 160.11 160.12 160.11 160.11 4,762.2K
16:09 160.13 160.13 160.09 160.11 16,328.5K
16:10 160.13 160.24 160.13 160.24 11,787.3K
16:11 160.21 160.22 160.20 160.20 10,651.2K
16:12 160.20 160.20 160.11 160.13 13,506.1K
16:13 160.13 160.18 160.13 160.18 6,154.6K
16:14 160.17 160.22 160.17 160.20 7,754.7K
16:15 160.18 160.21 160.14 160.14 6,955.1K
16:16 160.17 160.23 160.17 160.23 30,215.8K
16:17 160.22 160.24 160.22 160.24 10,482.0K
16:18 160.21 160.23 160.21 160.23 7,224.8K
16:19 160.24 160.25 160.22 160.22 9,643.2K
16:20 160.27 160.27 160.22 160.22 9,463.3K
16:21 160.23 160.24 160.23 160.24 10,698.9K
16:22 160.23 160.28 160.23 160.28 8,257.5K
16:23 160.28 160.30 160.27 160.30 15,771.9K
16:24 160.29 160.30 160.29 160.29 27,162.4K
16:25 160.30 160.30 160.25 160.25 11,585.6K
16:26 160.26 160.33 160.26 160.33 6,331.5K
16:27 160.30 160.32 160.30 160.30 11,638.2K
16:28 160.26 160.33 160.26 160.33 12,114.7K
16:29 160.34 160.34 160.28 160.32 4,578.4K
16:30 160.34 160.34 160.28 160.28 8,578.5K
16:31 160.25 160.28 160.25 160.28 10,132.8K
16:32 160.30 160.32 160.30 160.32 10,819.0K
16:33 160.30 160.30 160.25 160.25 15,026.5K
16:34 160.25 160.25 160.21 160.24 10,481.3K
16:35 160.21 160.21 160.17 160.17 9,768.6K
16:36 160.17 160.18 160.17 160.18 6,474.1K
16:37 160.15 160.21 160.15 160.21 7,099.0K
16:38 160.22 160.24 160.22 160.24 4,083.0K
16:39 160.22 160.22 160.20 160.20 13,250.0K
16:40 160.18 160.18 160.06 160.15 24,709.3K
16:41 160.03 160.08 160.03 160.08 9,471.4K
16:42 160.05 160.08 160.05 160.08 8,975.1K
16:43 160.07 160.10 160.07 160.10 9,858.7K
16:44 160.08 160.12 160.08 160.10 4,430.9K
16:45 160.08 160.17 160.08 160.17 6,990.6K
16:46 160.19 160.19 160.13 160.13 9,968.2K
16:47 160.17 160.17 160.07 160.09 17,600.8K
16:48 160.08 160.11 160.08 160.10 29,130.1K
16:49 160.10 160.12 160.10 160.11 16,938.8K
16:50 160.12 160.13 160.12 160.13 22,872.6K
16:51 160.12 160.14 160.12 160.14 42,015.3K
16:52 160.12 160.24 160.12 160.24 13,954.6K
16:53 160.23 160.23 160.21 160.21 8,303.3K
16:54 160.20 160.23 160.20 160.23 4,889.3K
16:55 160.21 160.21 160.19 160.20 10,795.1K
16:56 160.20 160.34 160.20 160.34 31,307.6K
16:57 160.36 160.40 160.36 160.39 16,361.1K
16:58 160.40 160.40 160.38 160.39 17,304.0K
16:59 160.41 160.41 160.40 160.40 7,203.2K
17:00 160.39 160.51 160.39 160.49 17,234.0K
17:01 160.53 160.55 160.53 160.55 14,434.8K
17:02 160.52 160.52 160.48 160.48 10,439.3K
17:03 160.47 160.49 160.46 160.46 11,895.5K
17:04 160.48 160.48 160.46 160.48 7,718.7K
17:05 160.48 160.50 160.47 160.50 7,031.7K
17:06 160.48 160.49 160.47 160.47 6,739.9K
17:07 160.47 160.50 160.47 160.50 18,418.7K
17:08 160.49 160.55 160.48 160.55 11,242.3K
17:09 160.55 160.57 160.54 160.57 7,516.4K
17:10 160.58 160.58 160.49 160.49 13,370.1K
17:11 160.51 160.56 160.51 160.55 15,164.6K
17:12 160.53 160.54 160.51 160.54 17,583.9K
17:13 160.55 160.55 160.53 160.53 14,980.5K
17:14 160.55 160.65 160.55 160.65 14,538.3K
17:15 160.67 160.67 160.65 160.65 35,605.2K
17:16 160.64 160.64 160.56 160.56 23,887.9K
17:17 160.56 160.61 160.56 160.59 19,150.6K
17:18 160.61 160.70 160.59 160.70 40,892.5K
17:19 160.71 160.71 160.69 160.70 19,781.9K
17:20 160.69 160.74 160.69 160.72 9,708.4K
17:21 160.73 160.75 160.73 160.75 8,052.3K
17:22 160.75 160.84 160.75 160.84 18,405.4K
17:23 160.82 160.84 160.82 160.82 23,307.6K
17:24 160.81 160.81 160.57 160.57 28,584.0K
17:25 160.51 160.58 160.51 160.52 26,002.8K
17:26 160.50 160.50 160.44 160.44 9,889.0K
17:27 160.45 160.48 160.39 160.39 20,354.4K
17:28 160.41 160.41 160.36 160.36 14,322.3K
17:29 160.39 160.40 160.39 160.39 11,295.2K
17:30 160.40 160.46 160.39 160.46 7,075.1K
17:31 160.46 160.46 160.40 160.40 6,959.1K
17:32 160.37 160.38 160.37 160.37 8,578.8K
17:33 160.39 161.24 160.39 161.24 5,259.9K
17:34 161.25 161.25 161.22 161.22 3,972.4K
17:35 161.21 161.24 161.20 161.24 6,483.6K
17:36 161.26 161.38 161.26 161.38 10,387.3K
17:37 161.39 161.40 161.37 161.40 11,048.5K
17:38 161.43 161.47 161.43 161.47 16,697.4K
17:39 161.45 161.45 161.43 161.43 6,829.2K
17:40 161.39 161.42 161.38 161.42 5,931.6K
17:41 161.41 161.49 161.41 161.49 9,151.9K
17:42 161.52 161.53 161.52 161.53 10,089.2K
17:43 161.54 161.54 161.47 161.47 6,634.8K
17:44 161.39 161.43 161.39 161.42 11,225.9K
17:45 161.41 161.47 161.40 161.47 9,143.8K
17:46 161.44 161.46 161.40 161.40 23,880.1K
17:47 161.38 161.39 161.28 161.28 9,984.3K
17:48 161.32 161.32 161.27 161.27 13,276.3K
17:49 161.20 161.23 161.20 161.22 8,225.7K
17:50 161.24 161.33 161.24 161.28 15,101.0K
17:51 161.26 161.30 161.22 161.30 14,254.1K
17:52 161.27 161.36 161.27 161.36 29,417.8K
17:53 161.37 161.41 161.37 161.41 9,301.5K
17:54 161.40 161.44 161.40 161.42 30,964.3K
17:55 161.43 161.43 161.36 161.36 25,542.7K
17:56 161.40 161.41 161.17 161.17 36,171.2K
17:57 161.25 161.25 161.18 161.18 21,796.4K
17:58 161.23 161.24 161.22 161.23 23,555.1K
17:59 161.27 161.35 161.27 161.33 11,384.5K
18:00 161.21 161.31 161.21 161.31 15,548.5K
18:01 161.34 161.35 161.34 161.34 4,439.6K
18:02 161.36 161.37 161.35 161.37 5,954.5K
18:03 161.35 161.35 161.33 161.33 5,607.4K
18:04 161.35 161.41 161.35 161.41 13,781.8K
18:05 161.40 161.42 161.38 161.38 11,060.8K
18:06 161.39 161.39 161.26 161.26 12,914.9K
18:07 161.28 161.32 161.28 161.30 4,601.7K
18:08 161.29 161.29 161.24 161.24 12,938.8K
18:09 161.26 161.28 161.21 161.28 7,868.7K
18:10 161.30 161.30 161.26 161.28 8,227.8K
18:11 161.27 161.30 161.27 161.30 14,748.3K
18:12 161.27 161.34 161.27 161.33 6,609.3K
18:13 161.30 161.30 161.27 161.27 13,285.9K
18:14 161.21 161.25 161.21 161.24 12,805.1K
18:15 161.25 161.28 161.25 161.26 8,495.2K
18:16 161.22 161.24 161.17 161.17 26,870.9K
18:17 161.14 161.23 161.14 161.23 14,232.8K
18:18 161.20 161.21 161.16 161.17 17,164.5K
18:19 161.19 161.30 161.18 161.30 24,916.1K
18:20 161.27 161.28 161.21 161.28 8,886.5K
18:21 161.26 161.26 161.19 161.19 8,768.2K
18:22 161.14 161.14 161.11 161.13 11,211.7K
18:23 161.14 161.16 161.14 161.16 5,958.4K
18:24 161.12 161.12 161.11 161.12 5,683.6K
18:25 161.13 161.13 161.06 161.06 9,953.3K
18:26 161.04 161.04 160.99 161.00 10,067.7K
18:27 161.03 161.03 161.00 161.00 10,313.0K
18:28 161.01 161.04 161.00 161.04 9,533.2K
18:29 161.01 161.09 161.01 161.09 6,594.0K
18:30 161.09 161.10 161.08 161.10 8,278.6K
18:31 161.11 161.12 161.11 161.11 7,449.3K
18:32 161.12 161.13 161.11 161.13 6,661.2K
18:33 161.14 161.16 161.14 161.14 8,609.7K
18:34 161.15 161.17 161.15 161.17 7,591.4K
18:35 161.14 161.17 161.14 161.17 5,071.7K
18:36 161.16 161.18 161.16 161.16 4,006.0K
18:37 161.18 161.20 161.16 161.19 11,414.8K
18:38 161.14 161.23 161.14 161.22 23,260.3K
18:39 161.18 161.24 161.18 161.21 5,417.9K
18:40 161.15 161.15 161.15 161.15 5,007.2K
18:51 161.29 161.29 161.29 161.29 11,077.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据