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
09:50 161.21 161.21 160.99 160.99 27,449.8K
09:51 160.98 160.99 160.97 160.99 7,978.8K
09:52 161.04 161.04 161.01 161.01 7,467.9K
09:53 161.04 161.09 161.03 161.06 32,363.2K
09:54 161.08 161.08 161.03 161.03 6,640.5K
09:55 161.08 161.11 161.08 161.11 8,573.4K
09:56 161.10 161.13 161.10 161.13 10,223.9K
09:57 161.13 161.27 161.13 161.27 8,017.4K
09:58 161.30 161.30 161.27 161.27 36,173.9K
09:59 161.27 161.28 161.22 161.22 8,312.3K
10:00 161.22 161.22 161.12 161.13 16,463.9K
10:01 161.13 161.19 161.12 161.12 37,312.7K
10:02 161.12 161.12 161.06 161.06 13,112.3K
10:03 161.06 161.07 161.05 161.07 22,274.6K
10:04 161.07 161.28 161.07 161.28 50,048.6K
10:05 161.28 161.35 161.28 161.32 35,016.1K
10:06 161.34 161.34 161.20 161.20 13,852.0K
10:07 161.15 161.21 161.13 161.21 18,330.2K
10:08 161.27 161.33 161.27 161.33 21,117.1K
10:09 161.35 161.43 161.35 161.43 27,287.9K
10:10 161.48 161.48 161.34 161.34 15,657.2K
10:11 161.33 161.35 161.27 161.27 9,334.0K
10:12 161.09 161.13 161.05 161.05 38,614.1K
10:13 161.07 161.07 160.92 160.92 30,680.8K
10:14 160.92 160.92 160.87 160.87 26,245.8K
10:15 160.87 160.90 160.85 160.90 8,598.7K
10:16 160.91 160.92 160.89 160.89 10,498.3K
10:17 160.88 160.90 160.80 160.83 25,949.2K
10:18 160.76 160.78 160.71 160.71 40,736.3K
10:19 160.78 160.79 160.74 160.74 15,660.3K
10:20 160.76 160.88 160.75 160.88 41,230.6K
10:21 160.90 160.90 160.88 160.88 6,329.4K
10:22 160.90 160.91 160.88 160.88 2,423.6K
10:23 160.86 160.86 160.80 160.80 9,637.3K
10:24 160.80 160.87 160.75 160.87 8,725.7K
10:25 160.84 160.94 160.83 160.94 3,550.2K
10:26 160.95 161.01 160.95 161.01 14,823.1K
10:27 161.03 161.04 161.02 161.03 12,016.8K
10:28 161.02 161.04 161.02 161.03 3,300.0K
10:29 161.00 161.00 160.98 160.98 4,988.9K
10:30 161.00 161.00 160.95 160.95 5,873.9K
10:31 160.99 161.00 160.97 160.97 7,119.7K
10:32 160.97 160.98 160.96 160.97 3,466.8K
10:33 161.02 161.04 161.02 161.03 5,698.1K
10:34 161.04 161.06 160.96 160.96 10,295.8K
10:35 160.94 160.94 160.91 160.91 7,003.7K
10:36 160.95 160.99 160.91 160.91 7,880.0K
10:37 160.90 160.92 160.90 160.91 3,886.9K
10:38 160.79 160.85 160.79 160.85 17,369.3K
10:39 160.83 160.83 160.71 160.71 33,667.1K
10:40 160.75 160.75 160.66 160.68 18,382.4K
10:41 160.61 160.62 160.60 160.60 22,270.7K
10:42 160.64 160.66 160.64 160.65 14,077.3K
10:43 160.64 160.70 160.64 160.70 10,060.7K
10:44 160.71 160.71 160.68 160.68 8,068.2K
10:45 160.67 160.73 160.67 160.73 14,695.1K
10:46 160.73 160.77 160.73 160.77 4,141.9K
10:47 160.72 160.72 160.68 160.68 19,346.9K
10:48 160.69 160.69 160.51 160.54 14,361.2K
10:49 160.56 160.63 160.56 160.59 8,200.9K
10:50 160.62 160.65 160.62 160.65 8,130.0K
10:51 160.63 160.66 160.63 160.66 5,126.0K
10:52 160.63 160.63 160.61 160.61 14,128.6K
10:53 160.63 160.64 160.63 160.64 8,580.4K
10:54 160.63 160.63 160.57 160.57 8,535.6K
10:55 160.59 160.73 160.59 160.73 11,404.5K
10:56 160.75 160.75 160.71 160.73 2,931.2K
10:57 160.73 160.74 160.72 160.72 3,591.2K
10:58 160.70 160.72 160.69 160.72 4,365.4K
10:59 160.74 160.76 160.74 160.76 23,764.8K
11:00 160.78 160.78 160.71 160.72 5,322.0K
11:01 160.74 160.83 160.74 160.83 12,121.6K
11:02 160.89 161.00 160.89 160.97 17,303.0K
11:03 160.96 160.99 160.93 160.98 7,494.0K
11:04 160.96 161.01 160.96 161.01 6,439.4K
11:05 161.02 161.02 161.02 161.02 8,523.7K
11:06 161.00 161.06 161.00 161.06 8,460.9K
11:07 161.06 161.06 161.05 161.06 9,251.0K
11:08 161.08 161.08 161.02 161.02 2,700.0K
11:09 161.01 161.01 160.96 160.96 3,783.2K
11:10 160.97 161.15 160.97 161.15 14,512.8K
11:11 161.18 161.18 161.13 161.13 7,789.6K
11:12 161.09 161.17 161.09 161.17 5,442.7K
11:13 161.16 161.16 161.13 161.14 8,673.4K
11:14 161.13 161.13 161.06 161.07 9,513.9K
11:15 161.08 161.20 161.07 161.20 7,794.8K
11:16 161.21 161.23 161.21 161.22 22,398.4K
11:17 161.22 161.22 161.17 161.19 18,746.0K
11:18 161.19 161.20 161.18 161.18 8,736.9K
11:19 161.20 161.34 161.20 161.28 18,539.2K
11:20 161.27 161.30 161.27 161.27 11,519.6K
11:21 161.24 161.25 161.22 161.22 18,510.1K
11:22 161.22 161.22 161.19 161.20 10,009.5K
11:23 161.21 161.28 161.21 161.28 7,050.3K
11:24 161.29 161.39 161.29 161.39 18,138.0K
11:25 161.37 161.37 161.33 161.33 22,669.3K
11:26 161.32 161.32 161.29 161.29 12,686.8K
11:27 161.29 161.31 161.29 161.31 15,841.7K
11:28 161.33 161.35 161.30 161.30 9,534.4K
11:29 161.31 161.31 161.29 161.30 13,430.9K
11:30 161.32 161.33 161.31 161.31 18,091.4K
11:31 161.31 161.31 161.27 161.27 6,653.0K
11:32 161.26 161.32 161.26 161.32 5,156.8K
11:33 161.32 161.35 161.32 161.35 10,156.1K
11:34 161.35 161.35 161.32 161.33 12,874.7K
11:35 161.33 161.34 161.31 161.31 13,017.1K
11:36 161.29 161.30 161.28 161.28 12,457.8K
11:37 161.26 161.26 161.23 161.25 23,708.0K
11:38 161.25 161.27 161.25 161.27 7,209.4K
11:39 161.29 161.31 161.27 161.31 6,635.4K
11:40 161.31 161.32 161.30 161.32 5,961.0K
11:41 161.30 161.33 161.30 161.33 5,404.6K
11:42 161.35 161.35 161.33 161.33 26,965.3K
11:43 161.34 161.38 161.34 161.38 4,895.7K
11:44 161.37 161.37 161.36 161.36 4,651.9K
11:45 161.39 161.39 161.37 161.38 14,242.8K
11:46 161.37 161.37 161.33 161.33 9,525.0K
11:47 161.37 161.38 161.36 161.36 6,649.0K
11:48 161.38 161.41 161.38 161.41 8,561.2K
11:49 161.40 161.44 161.40 161.44 5,688.2K
11:50 161.44 161.47 161.43 161.47 5,154.6K
11:51 161.46 161.46 161.42 161.42 2,356.1K
11:52 161.42 161.42 161.40 161.40 6,555.9K
11:53 161.38 161.39 161.37 161.37 4,258.6K
11:54 161.35 161.35 161.34 161.35 4,591.3K
11:55 161.34 161.35 161.32 161.32 7,245.9K
11:56 161.31 161.31 161.29 161.29 6,322.7K
11:57 161.30 161.34 161.30 161.34 34,658.4K
11:58 161.35 161.41 161.35 161.41 3,389.2K
11:59 161.39 161.41 161.39 161.41 7,907.3K
12:00 161.39 161.39 161.29 161.29 28,785.9K
12:01 161.30 161.30 161.25 161.26 10,511.4K
12:02 161.27 161.28 161.20 161.20 22,036.4K
12:03 161.19 161.19 161.14 161.18 19,592.7K
12:04 161.15 161.17 161.13 161.13 8,701.3K
12:05 161.13 161.20 161.13 161.20 15,211.6K
12:06 161.21 161.30 161.21 161.30 30,376.7K
12:07 161.32 161.40 161.32 161.33 20,108.6K
12:08 161.34 161.44 161.34 161.40 9,296.9K
12:09 161.41 161.43 161.39 161.43 11,052.3K
12:10 161.41 161.49 161.41 161.49 9,186.9K
12:11 161.45 161.46 161.44 161.44 9,133.8K
12:12 161.44 161.46 161.43 161.43 7,125.8K
12:13 161.42 161.43 161.42 161.43 7,170.0K
12:14 161.42 161.42 161.41 161.41 8,410.0K
12:15 161.42 161.43 161.42 161.43 7,085.5K
12:16 161.46 161.47 161.46 161.47 8,673.7K
12:17 161.48 161.48 161.42 161.42 30,023.6K
12:18 161.43 161.45 161.43 161.45 8,863.5K
12:19 161.48 161.87 161.48 161.85 117,568.9K
12:20 161.85 161.88 161.85 161.87 37,825.1K
12:21 161.87 161.89 161.87 161.89 20,025.6K
12:22 161.79 162.03 161.79 162.03 62,309.8K
12:23 162.02 162.03 161.99 162.03 44,485.6K
12:24 162.11 162.28 162.11 162.28 64,562.9K
12:25 162.30 162.30 162.27 162.27 41,652.3K
12:26 162.35 162.58 162.35 162.57 174,151.7K
12:27 162.48 162.48 162.47 162.48 40,334.0K
12:28 162.43 162.43 162.42 162.42 22,974.0K
12:29 162.47 162.53 162.47 162.53 81,694.6K
12:30 162.51 162.56 162.51 162.56 32,773.4K
12:31 162.55 162.62 162.55 162.62 44,968.1K
12:32 162.64 162.64 162.51 162.51 49,245.9K
12:33 162.47 162.47 162.44 162.46 29,925.5K
12:34 162.78 162.81 162.77 162.81 48,408.3K
12:35 162.82 162.84 162.73 162.73 50,935.6K
12:36 162.74 162.74 162.66 162.70 20,435.5K
12:37 162.60 162.60 162.54 162.54 25,316.6K
12:38 162.55 162.55 162.49 162.49 13,011.2K
12:39 162.47 162.47 162.46 162.47 15,360.9K
12:40 162.41 162.41 162.40 162.40 8,769.1K
12:41 162.41 162.52 162.41 162.50 11,529.0K
12:42 162.57 162.60 162.53 162.53 26,657.6K
12:43 162.51 162.51 162.50 162.51 8,044.3K
12:44 162.50 162.52 162.49 162.49 4,693.6K
12:45 162.50 162.52 162.50 162.51 9,689.6K
12:46 162.52 162.56 162.52 162.52 9,873.7K
12:47 162.52 162.62 162.52 162.62 4,865.5K
12:48 162.59 162.60 162.57 162.57 13,670.0K
12:49 162.59 162.59 162.55 162.55 5,956.8K
12:50 162.55 162.57 162.55 162.57 7,678.3K
12:51 162.56 162.56 162.53 162.53 8,139.8K
12:52 162.53 162.58 162.52 162.58 10,940.8K
12:53 162.58 162.63 162.58 162.63 10,977.4K
12:54 162.64 162.64 162.60 162.62 6,767.7K
12:55 162.62 162.62 162.58 162.58 6,403.3K
12:56 162.54 162.59 162.54 162.59 7,305.6K
12:57 162.65 162.76 162.65 162.76 21,939.0K
12:58 162.75 162.75 162.68 162.68 14,843.7K
12:59 162.68 162.79 162.68 162.79 92,824.8K
13:00 162.79 162.86 162.79 162.86 43,650.4K
13:01 162.83 162.83 162.77 162.77 36,725.3K
13:02 162.79 162.79 162.77 162.79 23,025.6K
13:03 162.78 162.78 162.72 162.72 20,973.7K
13:04 162.76 162.76 162.75 162.76 7,831.2K
13:05 162.76 162.77 162.76 162.76 7,412.7K
13:06 162.77 162.77 162.66 162.66 24,171.6K
13:07 162.59 162.59 162.50 162.50 64,198.4K
13:08 162.51 162.56 162.51 162.54 14,290.2K
13:09 162.56 162.56 162.51 162.51 31,203.7K
13:10 162.52 162.56 162.50 162.56 42,800.3K
13:11 162.65 162.69 162.65 162.68 22,703.1K
13:12 162.70 162.70 162.60 162.60 8,776.6K
13:13 162.60 162.61 162.60 162.60 8,525.1K
13:14 162.63 162.64 162.63 162.64 5,490.0K
13:15 162.69 162.71 162.61 162.61 7,951.1K
13:16 162.61 162.61 162.53 162.53 23,321.6K
13:17 162.54 162.58 162.54 162.56 9,998.2K
13:18 162.54 162.54 162.52 162.53 9,770.8K
13:19 162.54 162.55 162.54 162.55 8,259.3K
13:20 162.56 162.57 162.53 162.53 9,454.5K
13:21 162.53 162.53 162.46 162.46 13,006.8K
13:22 162.47 162.47 162.45 162.46 15,130.7K
13:23 162.45 162.48 162.45 162.46 7,795.7K
13:24 162.46 162.52 162.46 162.52 9,302.5K
13:25 162.50 162.54 162.50 162.54 8,218.8K
13:26 162.52 162.52 162.40 162.42 43,433.0K
13:27 162.44 162.49 162.44 162.49 13,013.1K
13:28 162.51 162.56 162.51 162.56 4,276.3K
13:29 162.60 162.60 162.59 162.60 10,454.1K
13:30 162.60 162.60 162.57 162.57 5,863.8K
13:31 162.58 162.59 162.57 162.57 3,436.3K
13:32 162.56 162.56 162.55 162.55 23,391.2K
13:33 162.56 162.59 162.55 162.59 7,367.7K
13:34 162.61 162.63 162.61 162.61 5,046.6K
13:35 162.61 162.61 162.59 162.60 4,672.8K
13:36 162.61 162.61 162.57 162.57 32,001.3K
13:37 162.58 162.58 162.56 162.56 8,339.6K
13:38 162.54 162.54 162.53 162.54 9,980.9K
13:39 162.59 162.73 162.59 162.72 37,976.0K
13:40 162.70 162.75 162.70 162.74 31,817.1K
13:41 162.74 162.78 162.71 162.78 9,880.3K
13:42 162.81 162.84 162.81 162.84 7,793.5K
13:43 162.85 162.88 162.85 162.87 21,896.9K
13:44 162.87 162.92 162.84 162.92 13,610.4K
13:45 162.92 162.94 162.91 162.93 21,116.1K
13:46 162.90 162.90 162.84 162.84 43,288.1K
13:47 162.80 162.85 162.80 162.85 11,313.2K
13:48 162.88 162.90 162.88 162.90 11,925.1K
13:49 162.91 162.94 162.91 162.93 91,227.2K
13:50 162.95 162.95 162.91 162.93 34,036.9K
13:51 162.96 162.96 162.94 162.95 26,873.0K
13:52 162.92 162.95 162.88 162.88 13,053.0K
13:53 162.87 162.90 162.87 162.89 46,775.4K
13:54 162.88 162.92 162.88 162.90 17,390.0K
13:55 162.91 162.98 162.91 162.98 43,793.0K
13:56 162.97 163.05 162.97 162.97 77,404.7K
13:57 162.97 162.97 162.97 162.97 20,101.4K
13:58 162.94 162.96 162.94 162.95 9,391.3K
13:59 162.95 162.95 162.88 162.88 22,708.7K
14:00 162.91 162.92 162.91 162.91 21,505.9K
14:01 162.90 162.90 162.85 162.85 12,841.8K
14:02 162.85 162.85 162.83 162.84 8,132.6K
14:03 162.84 162.85 162.78 162.78 28,380.2K
14:04 162.77 162.78 162.74 162.74 7,378.2K
14:05 162.75 162.75 162.74 162.75 10,843.3K
14:06 162.76 162.76 162.73 162.73 8,202.2K
14:07 162.67 162.68 162.66 162.68 23,621.5K
14:08 162.65 162.65 162.62 162.62 7,269.5K
14:09 162.62 162.66 162.62 162.66 27,469.7K
14:10 162.69 162.71 162.69 162.70 8,953.6K
14:11 162.70 162.71 162.67 162.70 8,582.0K
14:12 162.77 162.79 162.72 162.72 33,806.2K
14:13 162.74 162.83 162.73 162.83 11,061.8K
14:14 162.87 162.94 162.87 162.94 24,924.2K
14:15 162.96 163.05 162.96 163.03 35,163.3K
14:16 163.03 163.03 162.95 162.95 18,451.5K
14:17 162.93 163.05 162.93 163.05 22,194.8K
14:18 163.05 163.12 163.03 163.12 42,845.5K
14:19 163.16 163.17 163.13 163.17 22,389.4K
14:20 163.10 163.12 163.09 163.10 22,253.5K
14:21 163.07 163.07 163.02 163.02 22,297.7K
14:22 162.99 162.99 162.94 162.94 27,371.0K
14:23 162.91 163.01 162.91 163.01 18,026.2K
14:24 163.00 163.00 162.94 162.94 19,325.7K
14:25 162.96 162.99 162.96 162.99 8,824.0K
14:26 162.96 163.08 162.96 163.08 10,489.9K
14:27 163.09 163.12 163.09 163.12 15,284.6K
14:28 163.12 163.12 163.11 163.11 6,847.9K
14:29 163.10 163.12 163.10 163.10 8,159.0K
14:30 163.10 163.14 163.09 163.09 34,603.9K
14:31 163.09 163.09 162.98 162.98 8,168.0K
14:32 162.99 163.04 162.99 163.04 22,026.8K
14:33 163.06 163.08 163.05 163.08 11,027.0K
14:34 163.09 163.15 163.09 163.13 7,332.8K
14:35 163.11 163.14 163.03 163.03 9,828.4K
14:36 163.03 163.03 162.97 162.97 8,272.7K
14:37 162.99 162.99 162.97 162.97 8,842.4K
14:38 163.01 163.03 163.01 163.03 5,167.4K
14:39 163.00 163.02 163.00 163.00 5,721.9K
14:40 163.00 163.02 163.00 163.01 13,316.7K
14:41 163.00 163.00 162.98 162.99 4,908.7K
14:42 162.97 163.03 162.97 163.03 4,723.2K
14:43 163.03 163.03 162.93 162.93 13,205.1K
14:44 162.93 162.94 162.93 162.94 11,130.2K
14:45 162.95 162.97 162.91 162.91 39,613.1K
14:46 162.92 162.92 162.89 162.89 17,825.7K
14:47 162.91 162.91 162.86 162.86 15,683.7K
14:48 162.81 162.81 162.79 162.79 17,940.4K
14:49 162.78 162.78 162.73 162.74 22,567.4K
14:50 162.76 162.80 162.76 162.76 55,425.8K
14:51 162.77 162.77 162.67 162.70 32,623.8K
14:52 162.73 162.77 162.71 162.71 40,738.3K
14:53 162.69 162.69 162.64 162.64 12,375.8K
14:54 162.58 162.70 162.56 162.70 29,465.7K
14:55 162.66 162.79 162.66 162.75 25,903.3K
14:56 162.75 162.75 162.68 162.68 6,357.9K
14:57 162.65 162.65 162.62 162.63 13,072.5K
14:58 162.64 162.64 162.63 162.63 4,802.8K
14:59 162.66 162.69 162.66 162.69 6,155.4K
15:00 162.66 162.71 162.66 162.68 8,813.9K
15:01 162.66 162.66 162.64 162.64 7,643.3K
15:02 162.65 162.65 162.62 162.62 11,440.4K
15:03 162.60 162.62 162.60 162.60 5,712.5K
15:04 162.60 162.60 162.58 162.60 10,068.9K
15:05 162.64 162.67 162.64 162.67 14,145.6K
15:06 162.64 162.70 162.64 162.70 41,776.9K
15:07 162.69 162.69 162.67 162.69 6,181.7K
15:08 162.68 162.68 162.66 162.66 11,003.8K
15:09 162.61 162.62 162.61 162.62 20,480.5K
15:10 162.67 162.72 162.67 162.72 30,204.0K
15:11 162.72 162.72 162.70 162.70 9,902.2K
15:12 162.68 162.68 162.61 162.61 7,018.8K
15:13 162.62 162.67 162.55 162.67 43,974.9K
15:14 162.67 162.67 162.64 162.64 11,217.1K
15:15 162.64 162.73 162.64 162.73 10,993.5K
15:16 162.73 162.73 162.65 162.66 7,166.1K
15:17 162.67 162.72 162.67 162.72 9,845.3K
15:18 162.71 162.73 162.69 162.69 7,535.5K
15:19 162.66 162.73 162.66 162.73 14,107.9K
15:20 162.74 162.85 162.74 162.85 14,547.0K
15:21 162.88 162.88 162.81 162.82 7,098.0K
15:22 162.81 162.84 162.80 162.84 5,939.2K
15:23 162.84 162.84 162.83 162.83 8,186.6K
15:24 162.83 162.86 162.83 162.86 10,096.5K
15:25 162.81 162.81 162.77 162.78 8,359.9K
15:26 162.76 162.77 162.76 162.77 4,322.8K
15:27 162.79 162.80 162.79 162.80 6,908.4K
15:28 162.85 162.86 162.82 162.82 11,574.7K
15:29 162.83 162.83 162.77 162.77 31,942.0K
15:30 162.69 162.80 162.69 162.79 9,700.4K
15:31 162.82 162.82 162.71 162.71 5,669.9K
15:32 162.72 162.78 162.72 162.78 3,947.4K
15:33 162.77 162.77 162.60 162.62 21,826.2K
15:34 162.60 162.60 162.52 162.53 24,646.2K
15:35 162.51 162.53 162.49 162.52 11,756.0K
15:36 162.49 162.50 162.47 162.48 6,215.5K
15:37 162.46 162.46 162.44 162.45 8,107.9K
15:38 162.46 162.53 162.45 162.53 12,852.1K
15:39 162.50 162.53 162.48 162.53 16,525.2K
15:40 162.51 162.55 162.51 162.55 4,871.5K
15:41 162.54 162.54 162.52 162.54 16,616.4K
15:42 162.54 162.55 162.54 162.55 8,681.4K
15:43 162.54 162.54 162.53 162.53 7,885.5K
15:44 162.55 162.58 162.54 162.58 7,413.1K
15:45 162.61 162.65 162.61 162.65 7,540.9K
15:46 162.71 162.71 162.67 162.67 7,584.5K
15:47 162.66 162.66 162.61 162.62 3,711.2K
15:48 162.63 162.67 162.63 162.67 4,314.5K
15:49 162.64 162.68 162.64 162.67 4,263.5K
15:50 162.65 162.68 162.65 162.68 9,801.9K
15:51 162.68 162.69 162.67 162.67 9,617.6K
15:52 162.69 162.74 162.69 162.72 5,555.7K
15:53 162.72 162.72 162.59 162.59 26,210.6K
15:54 162.61 162.61 162.58 162.60 11,635.4K
15:55 162.62 162.62 162.58 162.61 12,535.0K
15:56 162.61 162.69 162.61 162.68 10,152.1K
15:57 162.67 162.67 162.65 162.66 11,952.3K
15:58 162.67 162.67 162.61 162.66 44,617.5K
15:59 162.61 162.69 162.61 162.69 20,065.9K
16:00 162.71 162.81 162.71 162.81 16,936.5K
16:01 162.79 162.79 162.70 162.70 13,456.7K
16:02 162.71 162.71 162.69 162.71 14,604.7K
16:03 162.74 162.74 162.71 162.72 6,141.3K
16:04 162.71 162.71 162.69 162.71 7,363.2K
16:05 162.78 162.80 162.78 162.80 5,208.5K
16:06 162.77 162.78 162.77 162.78 12,337.0K
16:07 162.78 162.79 162.74 162.74 10,701.0K
16:08 162.75 162.81 162.75 162.81 6,352.6K
16:09 162.95 163.00 162.95 162.99 33,511.1K
16:10 162.95 163.00 162.93 163.00 27,909.5K
16:11 163.02 163.02 162.93 162.93 18,319.8K
16:12 162.94 162.94 162.91 162.93 10,448.1K
16:13 162.93 162.93 162.89 162.90 11,186.6K
16:14 162.87 162.87 162.81 162.84 11,815.2K
16:15 162.87 162.91 162.87 162.91 12,429.2K
16:16 162.91 162.96 162.91 162.91 16,039.7K
16:17 162.92 162.94 162.92 162.94 7,144.9K
16:18 162.92 162.98 162.92 162.98 9,057.1K
16:19 163.02 163.09 163.02 163.09 22,898.4K
16:20 163.09 163.09 163.08 163.09 11,127.6K
16:21 163.11 163.14 163.06 163.06 50,654.1K
16:22 163.03 163.04 163.02 163.04 22,756.2K
16:23 163.06 163.06 162.95 162.99 40,946.9K
16:24 162.94 162.94 162.93 162.94 10,954.8K
16:25 162.93 162.93 162.84 162.87 6,905.1K
16:26 162.94 162.98 162.94 162.98 10,708.4K
16:27 163.01 163.01 162.95 162.95 11,015.1K
16:28 162.98 162.98 162.93 162.93 9,986.6K
16:29 162.93 162.93 162.88 162.88 9,794.1K
16:30 162.89 162.93 162.89 162.92 6,428.2K
16:31 162.91 162.96 162.88 162.88 15,458.1K
16:32 162.90 162.90 162.82 162.83 7,480.9K
16:33 162.79 162.84 162.79 162.83 16,192.5K
16:34 162.85 162.94 162.85 162.91 24,760.8K
16:35 162.92 162.93 162.88 162.93 11,491.4K
16:36 162.92 162.94 162.90 162.90 6,810.4K
16:37 162.92 163.03 162.92 163.03 13,002.0K
16:38 163.06 163.12 163.05 163.12 11,436.1K
16:39 163.09 163.10 163.08 163.08 18,437.2K
16:40 163.05 163.06 163.00 163.00 11,473.9K
16:41 163.03 163.06 163.03 163.04 10,096.3K
16:42 162.97 162.98 162.96 162.98 7,135.4K
16:43 162.96 162.96 162.95 162.95 10,581.1K
16:44 162.95 163.03 162.95 163.03 23,088.2K
16:45 163.07 163.07 162.97 162.98 14,666.1K
16:46 162.96 162.98 162.96 162.98 9,571.8K
16:47 162.94 162.95 162.94 162.94 10,640.7K
16:48 162.89 162.91 162.89 162.89 6,424.3K
16:49 162.90 162.90 162.81 162.81 8,575.7K
16:50 162.79 162.82 162.75 162.81 22,574.0K
16:51 162.81 162.86 162.81 162.86 9,228.2K
16:52 162.85 162.85 162.76 162.76 11,866.1K
16:53 162.79 162.83 162.79 162.82 7,319.0K
16:54 162.84 162.84 162.76 162.76 15,247.3K
16:55 162.78 162.83 162.78 162.83 18,466.5K
16:56 162.83 162.93 162.83 162.93 24,845.7K
16:57 162.92 162.94 162.92 162.93 20,229.9K
16:58 162.92 162.93 162.91 162.91 11,760.6K
16:59 162.92 162.97 162.92 162.97 24,411.2K
17:00 162.94 163.01 162.93 162.93 124,872.4K
17:01 162.95 163.01 162.95 163.00 35,065.2K
17:02 162.91 162.98 162.91 162.98 33,543.6K
17:03 162.98 162.98 162.91 162.91 36,239.6K
17:04 162.94 162.94 162.90 162.90 17,915.4K
17:05 162.93 163.03 162.93 163.03 29,360.3K
17:06 163.03 163.07 163.03 163.07 41,914.8K
17:07 163.09 163.09 163.07 163.07 24,215.7K
17:08 163.05 163.05 163.02 163.05 18,090.1K
17:09 163.02 163.11 163.02 163.11 34,191.6K
17:10 163.09 163.09 163.07 163.08 64,461.3K
17:11 163.05 163.05 162.96 162.96 28,076.9K
17:12 162.96 163.00 162.96 163.00 17,699.5K
17:13 162.95 162.98 162.90 162.90 22,812.2K
17:14 162.93 162.94 162.87 162.87 21,089.0K
17:15 162.86 162.90 162.86 162.89 31,315.7K
17:16 162.88 162.92 162.85 162.85 29,796.7K
17:17 162.83 162.84 162.83 162.84 21,777.7K
17:18 162.80 162.88 162.80 162.88 11,210.7K
17:19 162.88 162.99 162.88 162.99 22,923.7K
17:20 162.99 162.99 162.98 162.99 18,125.3K
17:21 162.99 162.99 162.92 162.94 14,415.7K
17:22 162.93 162.98 162.91 162.98 16,155.2K
17:23 162.97 162.97 162.96 162.97 25,345.2K
17:24 162.97 163.01 162.96 163.01 10,121.3K
17:25 163.00 163.05 163.00 163.05 21,511.1K
17:26 163.03 163.05 163.01 163.05 16,054.7K
17:27 163.05 163.07 163.04 163.06 16,991.1K
17:28 163.11 163.12 163.11 163.12 17,010.8K
17:29 163.12 163.15 163.12 163.15 50,352.2K
17:30 163.15 163.15 163.10 163.10 24,526.4K
17:31 163.07 163.07 163.05 163.05 11,967.5K
17:32 163.04 163.04 163.00 163.01 16,525.1K
17:33 163.03 163.05 163.00 163.05 10,129.5K
17:34 163.03 163.03 163.00 163.00 12,686.2K
17:35 163.02 163.09 163.02 163.09 18,842.9K
17:36 163.08 163.14 163.08 163.14 35,365.5K
17:37 163.14 163.16 163.10 163.10 30,818.8K
17:38 163.08 163.09 163.03 163.03 11,076.3K
17:39 162.98 163.01 162.96 162.96 56,246.8K
17:40 162.97 162.97 162.84 162.86 40,838.2K
17:41 162.88 162.93 162.88 162.93 11,424.7K
17:42 162.95 162.97 162.95 162.97 6,336.9K
17:43 162.96 162.96 162.93 162.94 9,800.0K
17:44 162.93 162.93 162.90 162.90 4,332.5K
17:45 162.91 162.96 162.91 162.96 19,631.4K
17:46 162.96 162.97 162.92 162.92 8,808.2K
17:47 162.94 162.94 162.90 162.90 18,041.5K
17:48 162.91 162.93 162.91 162.92 21,831.9K
17:49 162.92 162.92 162.89 162.89 16,059.2K
17:50 162.90 162.97 162.90 162.96 11,301.0K
17:51 162.94 162.94 162.93 162.94 5,825.2K
17:52 162.95 162.95 162.88 162.88 10,845.8K
17:53 162.89 162.92 162.88 162.92 7,661.3K
17:54 162.92 162.99 162.92 162.99 8,950.6K
17:55 162.99 163.00 162.97 162.97 7,837.1K
17:56 162.96 163.05 162.96 163.05 6,755.5K
17:57 163.04 163.06 163.03 163.06 3,628.0K
17:58 163.02 163.06 162.95 162.95 11,668.2K
17:59 162.99 162.99 162.96 162.99 3,945.5K
18:00 163.02 163.02 162.99 162.99 7,830.4K
18:01 162.98 163.03 162.98 163.03 11,179.4K
18:02 163.04 163.08 163.04 163.08 5,480.0K
18:03 163.08 163.10 163.08 163.08 13,558.9K
18:04 163.07 163.08 163.02 163.02 7,825.6K
18:05 163.02 163.07 163.02 163.07 7,987.4K
18:06 163.06 163.06 163.04 163.05 10,131.4K
18:07 163.05 163.12 163.05 163.12 14,521.8K
18:08 163.12 163.12 163.09 163.11 5,693.6K
18:09 163.11 163.16 163.11 163.11 5,213.7K
18:10 163.09 163.10 163.06 163.06 7,022.6K
18:11 163.05 163.06 163.05 163.05 5,006.7K
18:12 163.06 163.07 163.01 163.01 7,401.3K
18:13 163.00 163.01 163.00 163.00 7,648.7K
18:14 163.00 163.00 162.98 162.98 12,749.5K
18:15 162.97 162.97 162.92 162.93 16,763.9K
18:16 162.90 162.92 162.90 162.91 35,751.5K
18:17 162.95 162.95 162.94 162.95 9,934.3K
18:18 162.96 163.01 162.96 162.99 11,237.1K
18:19 163.00 163.08 163.00 163.08 35,486.2K
18:20 163.08 163.08 163.05 163.07 10,677.7K
18:21 162.97 162.97 162.92 162.92 13,530.9K
18:22 162.92 162.92 162.85 162.91 20,714.2K
18:23 162.90 162.92 162.83 162.83 20,408.2K
18:24 162.80 162.85 162.80 162.85 4,578.7K
18:25 162.88 162.88 162.86 162.87 13,262.0K
18:26 162.90 162.91 162.90 162.91 6,070.9K
18:27 162.90 162.90 162.89 162.89 9,604.6K
18:28 162.89 162.90 162.89 162.89 9,234.3K
18:29 162.89 162.90 162.89 162.90 7,156.6K
18:30 162.88 162.88 162.84 162.84 22,396.4K
18:31 162.81 162.83 162.81 162.82 16,578.3K
18:32 162.80 162.82 162.80 162.82 4,103.9K
18:33 162.82 162.82 162.77 162.77 13,821.3K
18:34 162.78 162.78 162.75 162.75 10,573.7K
18:35 162.79 162.86 162.78 162.85 9,270.9K
18:36 162.85 162.88 162.85 162.86 9,416.2K
18:37 162.89 162.89 162.78 162.80 22,393.2K
18:38 162.77 162.79 162.76 162.76 7,492.5K
18:39 162.73 162.75 162.73 162.74 9,365.4K
18:40 162.79 162.79 162.79 162.79 1,301.3K
18:51 162.89 162.89 162.89 162.89 20,382.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据