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
09:50 165.74 166.04 165.72 166.04 10,433.9K
09:51 166.05 166.05 166.01 166.04 17,468.6K
09:52 166.06 166.06 166.00 166.03 19,434.3K
09:53 166.06 166.10 166.06 166.06 17,105.4K
09:54 166.09 166.12 166.08 166.12 11,673.6K
09:55 166.11 166.26 166.11 166.26 23,930.1K
09:56 166.22 166.22 166.12 166.12 14,002.4K
09:57 166.09 166.10 166.02 166.02 15,563.0K
09:58 166.02 166.11 166.02 166.11 9,637.7K
09:59 166.15 166.20 166.15 166.20 11,310.4K
10:00 166.22 166.22 166.06 166.09 18,961.6K
10:01 166.23 166.42 166.23 166.42 45,127.2K
10:02 166.48 166.56 166.48 166.53 40,296.7K
10:03 166.48 166.48 166.32 166.32 34,138.9K
10:04 166.34 166.34 166.01 166.01 47,501.2K
10:05 165.90 165.90 165.74 165.74 104,454.1K
10:06 165.68 165.68 165.58 165.58 81,300.1K
10:07 165.58 165.58 165.48 165.48 60,984.1K
10:08 165.37 165.43 165.37 165.38 125,963.0K
10:09 165.32 165.32 165.27 165.27 61,001.4K
10:10 165.26 165.26 165.22 165.25 47,070.9K
10:11 165.27 165.35 165.27 165.35 36,038.6K
10:12 165.40 165.45 165.40 165.44 38,171.5K
10:13 165.44 165.44 165.39 165.40 34,073.2K
10:14 165.42 165.47 165.41 165.47 24,010.7K
10:15 165.46 165.47 165.46 165.46 31,813.6K
10:16 165.44 165.48 165.44 165.48 20,951.2K
10:17 165.52 165.53 165.52 165.53 12,004.7K
10:18 165.52 165.59 165.52 165.59 25,022.1K
10:19 165.62 165.62 165.61 165.61 20,130.5K
10:20 165.64 165.67 165.63 165.63 41,689.4K
10:21 165.62 165.62 165.58 165.58 17,593.3K
10:22 165.55 165.59 165.55 165.59 26,500.5K
10:23 165.68 165.72 165.56 165.56 30,447.4K
10:24 165.54 165.57 165.54 165.57 19,502.9K
10:25 165.58 165.58 165.53 165.54 18,100.6K
10:26 165.54 165.57 165.53 165.57 24,721.2K
10:27 165.66 165.68 165.65 165.68 32,686.8K
10:28 165.75 166.00 165.75 166.00 65,663.1K
10:29 165.98 166.00 165.96 166.00 22,541.7K
10:30 166.03 166.03 165.98 166.01 37,430.8K
10:31 166.02 166.13 166.02 166.13 56,511.3K
10:32 166.05 166.05 165.99 166.04 31,523.1K
10:33 166.05 166.05 165.93 165.96 24,495.8K
10:34 165.96 165.96 165.89 165.90 21,090.8K
10:35 165.89 165.89 165.83 165.85 38,594.2K
10:36 165.87 165.87 165.80 165.80 20,597.2K
10:37 165.83 165.84 165.82 165.84 16,074.5K
10:38 165.86 165.87 165.86 165.86 18,821.8K
10:39 165.87 165.89 165.87 165.89 15,810.8K
10:40 165.90 165.90 165.88 165.89 13,267.5K
10:41 165.85 165.88 165.83 165.88 17,578.0K
10:42 165.87 165.87 165.80 165.80 27,522.4K
10:43 165.77 165.82 165.77 165.82 13,835.3K
10:44 165.85 165.87 165.79 165.81 41,439.8K
10:45 165.80 165.80 165.79 165.79 14,334.7K
10:46 165.80 165.90 165.80 165.90 12,402.7K
10:47 165.89 165.90 165.88 165.90 22,210.8K
10:48 165.88 165.89 165.88 165.89 8,892.9K
10:49 165.89 165.93 165.89 165.93 18,568.9K
10:50 165.94 165.94 165.89 165.94 32,488.6K
10:51 165.92 165.93 165.89 165.92 17,482.6K
10:52 165.91 165.91 165.85 165.85 16,550.2K
10:53 165.86 165.89 165.84 165.89 12,066.2K
10:54 165.86 165.86 165.84 165.84 14,457.7K
10:55 165.85 165.85 165.82 165.82 12,090.3K
10:56 165.84 165.87 165.84 165.87 10,696.4K
10:57 165.87 165.87 165.84 165.84 13,149.4K
10:58 165.85 165.89 165.85 165.89 9,979.6K
10:59 165.93 166.00 165.93 166.00 18,393.4K
11:00 166.05 166.07 165.98 165.98 64,352.4K
11:01 165.97 165.97 165.87 165.90 85,294.5K
11:02 165.93 166.00 165.93 165.96 54,740.6K
11:03 165.97 165.99 165.97 165.99 24,217.0K
11:04 165.98 166.05 165.98 166.05 29,025.0K
11:05 166.06 166.06 165.98 165.98 15,029.3K
11:06 165.96 165.97 165.95 165.95 25,427.7K
11:07 165.95 166.01 165.95 166.00 21,299.9K
11:08 166.00 166.00 165.92 165.94 31,504.9K
11:09 165.86 165.86 165.82 165.86 26,120.3K
11:10 165.81 165.86 165.80 165.86 37,707.0K
11:11 165.87 165.90 165.86 165.90 14,366.3K
11:12 165.93 165.96 165.91 165.91 13,152.9K
11:13 165.90 165.90 165.79 165.79 32,147.2K
11:14 165.78 165.78 165.73 165.73 15,185.7K
11:15 165.74 165.76 165.74 165.76 20,713.2K
11:16 165.76 165.85 165.76 165.85 31,688.5K
11:17 165.87 165.90 165.82 165.82 18,177.8K
11:18 165.82 165.83 165.82 165.83 8,283.9K
11:19 165.82 165.89 165.82 165.89 11,851.6K
11:20 165.92 165.92 165.89 165.89 16,122.2K
11:21 165.86 165.87 165.81 165.81 11,551.0K
11:22 165.81 165.82 165.79 165.82 10,154.0K
11:23 165.83 165.84 165.81 165.84 17,024.3K
11:24 165.90 165.92 165.88 165.91 10,769.4K
11:25 165.92 165.93 165.87 165.87 6,031.3K
11:26 165.88 165.96 165.88 165.96 17,089.8K
11:27 165.99 166.09 165.99 166.09 30,911.3K
11:28 166.17 166.29 166.17 166.29 61,077.9K
11:29 166.33 166.34 166.31 166.34 37,113.1K
11:30 166.32 166.39 166.32 166.38 34,752.2K
11:31 166.41 166.44 166.41 166.41 35,122.6K
11:32 166.39 166.40 166.34 166.34 24,297.0K
11:33 166.31 166.32 166.25 166.25 19,686.2K
11:34 166.24 166.25 166.24 166.25 9,158.3K
11:35 166.31 166.36 166.28 166.28 23,261.8K
11:36 166.26 166.26 166.19 166.19 10,481.8K
11:37 166.18 166.18 166.13 166.13 10,552.9K
11:38 166.16 166.16 166.12 166.15 14,336.1K
11:39 166.17 166.21 166.16 166.16 10,746.3K
11:40 166.17 166.19 166.14 166.19 13,239.3K
11:41 166.17 166.17 166.14 166.15 6,865.5K
11:42 166.15 166.19 166.13 166.19 9,711.3K
11:43 166.24 166.53 166.24 166.53 58,173.0K
11:44 166.52 166.53 166.47 166.47 23,119.8K
11:45 166.51 166.53 166.51 166.52 18,575.7K
11:46 166.51 166.54 166.49 166.54 13,051.3K
11:47 166.54 166.63 166.54 166.63 18,677.3K
11:48 166.66 166.66 166.48 166.48 55,634.7K
11:49 166.48 166.64 166.48 166.64 38,836.3K
11:50 166.70 166.70 166.65 166.65 24,259.3K
11:51 166.68 166.72 166.65 166.72 21,829.3K
11:52 166.70 166.77 166.70 166.73 14,653.1K
11:53 166.68 166.68 166.59 166.59 16,540.8K
11:54 166.56 166.56 166.52 166.52 14,933.5K
11:55 166.53 166.56 166.49 166.56 12,265.6K
11:56 166.54 166.54 166.48 166.48 20,831.2K
11:57 166.48 166.48 166.41 166.41 20,697.9K
11:58 166.43 166.46 166.43 166.46 8,925.6K
11:59 166.43 166.46 166.43 166.45 6,049.7K
12:00 166.41 166.54 166.41 166.49 60,318.8K
12:01 166.50 166.50 166.43 166.43 22,246.1K
12:02 166.35 166.39 166.35 166.36 23,976.1K
12:03 166.32 166.32 166.29 166.31 47,310.9K
12:04 166.29 166.29 166.25 166.25 27,042.0K
12:05 166.23 166.26 166.21 166.23 41,979.6K
12:06 166.26 166.32 166.25 166.32 13,576.5K
12:07 166.35 166.39 166.35 166.38 17,254.0K
12:08 166.33 166.33 166.28 166.28 24,875.7K
12:09 166.36 166.42 166.36 166.42 17,282.8K
12:10 166.44 166.50 166.44 166.50 16,929.1K
12:11 166.51 166.51 166.38 166.38 22,919.2K
12:12 166.37 166.48 166.37 166.48 17,469.3K
12:13 166.57 166.59 166.55 166.55 37,683.1K
12:14 166.54 166.54 166.42 166.42 33,740.1K
12:15 166.43 166.43 166.18 166.18 31,848.4K
12:16 166.25 166.31 166.25 166.31 27,616.9K
12:17 166.30 166.31 166.28 166.31 9,883.3K
12:18 166.34 166.34 166.29 166.29 7,622.7K
12:19 166.29 166.29 166.26 166.26 12,194.4K
12:20 166.31 166.34 166.30 166.33 7,538.2K
12:21 166.38 166.38 166.33 166.33 11,701.7K
12:22 166.34 166.34 166.31 166.33 18,015.8K
12:23 166.37 166.48 166.37 166.48 19,960.9K
12:24 166.45 166.45 166.42 166.42 7,594.9K
12:25 166.38 166.43 166.38 166.42 5,653.4K
12:26 166.43 166.49 166.43 166.48 24,296.7K
12:27 166.51 166.51 166.47 166.47 13,929.2K
12:28 166.47 166.48 166.39 166.48 13,122.3K
12:29 166.49 166.52 166.49 166.52 6,453.2K
12:30 166.54 166.69 166.54 166.68 27,019.4K
12:31 166.65 166.65 166.60 166.60 7,067.4K
12:32 166.62 166.62 166.58 166.58 10,890.4K
12:33 166.58 166.58 166.54 166.57 15,417.1K
12:34 166.59 166.59 166.57 166.57 6,121.8K
12:35 166.55 166.62 166.55 166.61 9,855.8K
12:36 166.59 166.59 166.56 166.56 7,271.7K
12:37 166.52 166.59 166.52 166.59 14,454.1K
12:38 166.60 166.60 166.56 166.56 13,981.5K
12:39 166.54 166.56 166.54 166.56 14,966.0K
12:40 166.52 166.52 166.47 166.47 21,323.6K
12:41 166.46 166.52 166.46 166.52 8,852.5K
12:42 166.59 166.65 166.58 166.65 17,984.2K
12:43 166.63 166.68 166.63 166.68 13,581.1K
12:44 166.67 166.67 166.57 166.57 5,755.5K
12:45 166.61 166.63 166.61 166.61 5,855.6K
12:46 166.60 166.61 166.60 166.61 10,583.3K
12:47 166.59 166.60 166.58 166.58 12,702.7K
12:48 166.57 166.57 166.56 166.57 21,617.2K
12:49 166.56 166.56 166.50 166.50 13,977.3K
12:50 166.59 166.59 166.57 166.57 26,041.0K
12:51 166.64 166.68 166.63 166.63 22,364.8K
12:52 166.65 166.70 166.65 166.70 13,618.4K
12:53 166.69 166.75 166.67 166.75 16,965.6K
12:54 166.70 166.71 166.70 166.70 5,344.1K
12:55 166.74 166.77 166.71 166.71 16,719.6K
12:56 166.70 166.71 166.69 166.71 7,228.0K
12:57 166.72 166.76 166.69 166.76 25,145.6K
12:58 166.83 166.83 166.81 166.82 18,786.7K
12:59 166.86 166.91 166.85 166.90 17,155.1K
13:00 166.88 166.90 166.87 166.87 19,283.6K
13:01 166.79 166.79 166.74 166.77 35,378.6K
13:02 166.75 166.79 166.69 166.77 20,948.0K
13:03 166.79 166.86 166.79 166.83 39,415.0K
13:04 166.87 166.87 166.79 166.79 19,840.8K
13:05 166.82 166.84 166.82 166.82 10,965.2K
13:06 166.85 166.88 166.85 166.87 11,228.9K
13:07 166.90 166.91 166.85 166.85 27,159.8K
13:08 166.89 166.93 166.89 166.91 17,425.0K
13:09 166.89 166.92 166.88 166.92 31,939.5K
13:10 166.92 167.09 166.92 167.05 57,437.7K
13:11 167.06 167.12 167.06 167.12 32,944.0K
13:12 167.13 167.13 167.13 167.13 28,628.2K
13:13 167.12 167.15 167.11 167.15 24,317.3K
13:14 167.13 167.14 167.12 167.13 9,240.0K
13:15 167.12 167.13 167.11 167.13 13,427.1K
13:16 167.13 167.16 167.12 167.12 19,212.8K
13:17 167.13 167.14 167.13 167.13 14,478.3K
13:18 167.13 167.14 167.13 167.14 8,133.6K
13:19 167.14 167.17 167.14 167.14 21,607.3K
13:20 167.15 167.18 167.13 167.13 15,306.2K
13:21 167.13 167.13 167.09 167.09 17,943.3K
13:22 167.09 167.12 167.09 167.12 12,464.6K
13:23 167.09 167.09 167.05 167.07 17,278.7K
13:24 167.08 167.11 167.08 167.10 16,645.0K
13:25 167.13 167.13 167.11 167.11 12,635.2K
13:26 167.11 167.14 167.11 167.14 21,806.5K
13:27 167.11 167.11 167.10 167.10 26,102.4K
13:28 167.10 167.13 167.10 167.11 11,834.3K
13:29 167.11 167.14 167.09 167.13 9,880.1K
13:30 167.13 167.15 167.12 167.15 8,205.5K
13:31 167.16 167.16 167.14 167.14 11,278.9K
13:32 167.15 167.18 167.15 167.18 14,691.8K
13:33 167.16 167.16 167.13 167.13 19,549.3K
13:34 167.13 167.16 167.11 167.16 18,903.4K
13:35 167.15 167.16 167.15 167.16 11,121.1K
13:36 167.14 167.14 167.08 167.08 27,977.4K
13:37 167.04 167.05 167.04 167.05 21,718.0K
13:38 167.02 167.02 166.93 166.93 26,365.5K
13:39 166.92 166.92 166.83 166.83 41,329.9K
13:40 166.79 166.79 166.69 166.69 52,036.8K
13:41 166.65 166.74 166.65 166.74 17,211.4K
13:42 166.79 166.82 166.78 166.78 12,731.3K
13:43 166.76 166.80 166.76 166.80 20,717.1K
13:44 166.82 166.89 166.82 166.84 27,353.6K
13:45 166.83 166.87 166.81 166.87 15,116.0K
13:46 166.85 166.85 166.76 166.76 13,007.6K
13:47 166.67 166.72 166.64 166.72 14,374.8K
13:48 166.70 166.70 166.67 166.67 6,450.9K
13:49 166.65 166.71 166.65 166.71 10,080.0K
13:50 166.71 166.71 166.64 166.64 10,300.1K
13:51 166.64 166.64 166.62 166.63 13,669.3K
13:52 166.60 166.60 166.48 166.48 24,226.4K
13:53 166.47 166.56 166.47 166.56 19,021.7K
13:54 166.58 166.58 166.56 166.56 13,213.3K
13:55 166.53 166.55 166.53 166.55 12,460.1K
13:56 166.55 166.64 166.55 166.63 16,774.9K
13:57 166.65 166.69 166.65 166.69 17,872.6K
13:58 166.63 166.65 166.63 166.65 8,909.4K
13:59 166.66 166.66 166.63 166.63 6,109.5K
14:00 166.61 166.61 166.60 166.60 6,296.2K
14:01 166.59 166.59 166.57 166.59 23,094.2K
14:02 166.60 166.63 166.58 166.61 6,860.6K
14:03 166.67 166.68 166.67 166.68 8,794.9K
14:04 166.66 166.70 166.66 166.70 12,570.3K
14:05 166.71 166.77 166.71 166.76 11,079.6K
14:06 166.72 166.72 166.65 166.65 13,553.6K
14:07 166.65 166.66 166.62 166.62 11,302.7K
14:08 166.59 166.59 166.56 166.56 9,443.4K
14:09 166.55 166.55 166.50 166.50 18,697.1K
14:10 166.52 166.59 166.52 166.59 10,575.4K
14:11 166.58 166.60 166.57 166.57 10,962.8K
14:12 166.57 166.67 166.57 166.67 9,225.6K
14:13 166.61 166.67 166.61 166.67 10,491.3K
14:14 166.65 166.65 166.61 166.64 6,697.3K
14:15 166.65 166.76 166.63 166.76 23,833.1K
14:16 166.76 166.77 166.74 166.74 13,005.8K
14:17 166.76 166.85 166.76 166.85 26,265.3K
14:18 166.84 166.84 166.80 166.80 9,955.0K
14:19 166.76 166.76 166.72 166.72 7,319.2K
14:20 166.74 166.76 166.74 166.76 7,506.4K
14:21 166.70 166.71 166.64 166.64 19,057.9K
14:22 166.63 166.63 166.52 166.52 12,965.3K
14:23 166.52 166.52 166.48 166.48 23,829.5K
14:24 166.49 166.50 166.47 166.50 11,733.5K
14:25 166.52 166.52 166.40 166.40 31,616.2K
14:26 166.37 166.42 166.36 166.36 30,448.9K
14:27 166.34 166.37 166.34 166.34 15,176.6K
14:28 166.33 166.33 166.26 166.26 30,680.6K
14:29 166.26 166.31 166.26 166.31 20,768.8K
14:30 166.32 166.40 166.32 166.39 15,202.6K
14:31 166.42 166.43 166.40 166.40 26,982.3K
14:32 166.38 166.39 166.35 166.35 14,835.6K
14:33 166.35 166.37 166.33 166.37 8,837.8K
14:34 166.39 166.46 166.39 166.46 12,406.1K
14:35 166.49 166.50 166.44 166.44 11,906.7K
14:36 166.43 166.43 166.40 166.40 11,474.2K
14:37 166.46 166.49 166.45 166.49 29,174.8K
14:38 166.45 166.54 166.45 166.54 15,532.8K
14:39 166.57 166.60 166.57 166.58 19,545.1K
14:40 166.61 166.69 166.61 166.69 16,401.5K
14:41 166.68 166.68 166.66 166.66 8,148.1K
14:42 166.62 166.63 166.59 166.59 10,028.9K
14:43 166.58 166.59 166.55 166.57 7,437.5K
14:44 166.57 166.62 166.57 166.59 9,855.8K
14:45 166.59 166.62 166.58 166.62 6,001.2K
14:46 166.61 166.63 166.61 166.62 7,489.9K
14:47 166.64 166.66 166.64 166.66 11,106.3K
14:48 166.66 166.69 166.66 166.67 10,497.2K
14:49 166.70 166.74 166.70 166.74 11,804.6K
14:50 166.73 166.78 166.73 166.78 11,120.0K
14:51 166.74 166.76 166.74 166.76 8,016.5K
14:52 166.75 166.81 166.75 166.75 13,401.8K
14:53 166.76 166.76 166.66 166.66 10,346.9K
14:54 166.62 166.68 166.62 166.68 13,562.8K
14:55 166.73 166.75 166.73 166.75 9,655.7K
14:56 166.76 166.83 166.76 166.83 17,836.9K
14:57 166.83 166.91 166.83 166.89 31,054.8K
14:58 166.92 166.94 166.92 166.94 18,392.6K
14:59 166.87 166.89 166.87 166.89 15,552.6K
15:00 166.93 166.99 166.93 166.99 9,890.0K
15:01 167.01 167.06 167.01 167.06 30,079.9K
15:02 167.05 167.06 166.99 166.99 20,701.9K
15:03 166.95 167.06 166.95 167.06 20,397.3K
15:04 167.06 167.06 167.02 167.02 23,836.0K
15:05 167.08 167.14 167.08 167.14 18,146.3K
15:06 167.16 167.16 167.07 167.07 29,234.1K
15:07 167.05 167.07 167.04 167.06 21,794.6K
15:08 167.05 167.08 167.05 167.08 20,056.2K
15:09 167.09 167.10 167.09 167.10 13,021.4K
15:10 167.16 167.23 167.16 167.23 33,723.4K
15:11 167.25 167.31 167.23 167.31 27,239.2K
15:12 167.29 167.33 167.26 167.32 43,318.9K
15:13 167.35 167.35 167.31 167.32 25,008.1K
15:14 167.30 167.33 167.30 167.33 12,291.5K
15:15 167.32 167.34 167.32 167.33 14,538.4K
15:16 167.32 167.32 167.27 167.28 20,083.4K
15:17 167.27 167.31 167.27 167.30 6,787.0K
15:18 167.30 167.31 167.30 167.30 11,608.9K
15:19 167.30 167.37 167.30 167.37 15,175.6K
15:20 167.41 167.53 167.41 167.53 40,028.2K
15:21 167.55 167.59 167.55 167.57 43,023.6K
15:22 167.58 167.58 167.54 167.54 30,408.4K
15:23 167.61 167.78 167.61 167.78 60,623.4K
15:24 167.78 167.78 167.72 167.72 48,254.1K
15:25 167.69 167.75 167.69 167.75 36,491.5K
15:26 167.75 167.75 167.70 167.71 28,018.3K
15:27 167.71 167.71 167.68 167.68 40,994.9K
15:28 167.65 167.70 167.65 167.67 12,181.7K
15:29 167.71 167.74 167.69 167.74 23,023.5K
15:30 167.72 167.76 167.69 167.69 30,855.4K
15:31 167.68 167.70 167.64 167.64 42,554.5K
15:32 167.65 167.65 167.60 167.64 17,977.6K
15:33 167.59 167.60 167.57 167.57 12,369.1K
15:34 167.51 167.54 167.49 167.54 32,875.6K
15:35 167.57 167.58 167.54 167.57 16,854.0K
15:36 167.56 167.59 167.56 167.56 9,972.2K
15:37 167.56 167.62 167.55 167.62 20,843.6K
15:38 167.61 167.70 167.61 167.70 55,194.8K
15:39 167.73 167.88 167.73 167.88 37,983.9K
15:40 167.92 167.94 167.90 167.90 46,219.9K
15:41 167.92 168.00 167.92 168.00 28,857.2K
15:42 168.03 168.05 168.02 168.05 15,420.3K
15:43 168.05 168.05 167.95 167.95 28,560.2K
15:44 167.94 167.96 167.91 167.91 14,712.6K
15:45 167.92 167.96 167.92 167.94 20,988.6K
15:46 167.94 167.95 167.92 167.92 18,749.6K
15:47 167.94 167.99 167.94 167.95 13,981.4K
15:48 167.94 167.96 167.93 167.94 29,263.6K
15:49 167.94 167.97 167.94 167.97 17,148.3K
15:50 167.98 168.01 167.98 168.01 20,715.6K
15:51 168.02 168.02 167.97 168.02 13,737.7K
15:52 168.02 168.02 167.95 167.95 17,892.6K
15:53 167.94 167.99 167.94 167.98 12,650.7K
15:54 167.98 167.99 167.97 167.99 8,821.4K
15:55 167.99 168.05 167.99 168.05 22,290.5K
15:56 168.03 168.03 167.99 168.00 27,835.2K
15:57 168.01 168.05 168.01 168.04 23,564.1K
15:58 168.06 168.06 168.03 168.03 14,014.8K
15:59 168.03 168.06 168.03 168.04 18,288.6K
16:00 168.03 168.11 168.03 168.11 28,090.6K
16:01 168.11 168.13 168.10 168.10 20,497.1K
16:02 168.02 168.05 168.02 168.04 32,394.2K
16:03 167.99 168.00 167.95 168.00 62,435.2K
16:04 168.05 168.12 168.05 168.07 56,699.3K
16:05 168.09 168.13 168.09 168.13 38,642.6K
16:06 168.09 168.12 168.09 168.12 16,660.1K
16:07 168.16 168.20 168.09 168.09 51,422.4K
16:08 168.09 168.09 168.05 168.05 22,503.4K
16:09 168.04 168.07 168.04 168.05 26,368.3K
16:10 168.08 168.18 168.08 168.18 36,261.5K
16:11 168.14 168.18 168.14 168.17 30,846.7K
16:12 168.14 168.14 168.10 168.14 40,651.4K
16:13 168.11 168.11 168.09 168.09 27,396.2K
16:14 168.07 168.12 168.07 168.12 44,511.9K
16:15 168.04 168.08 168.02 168.02 28,583.0K
16:16 168.00 168.05 168.00 168.04 26,588.7K
16:17 168.01 168.04 167.99 167.99 15,004.0K
16:18 167.98 168.09 167.98 168.09 18,297.0K
16:19 168.07 168.09 168.04 168.09 30,228.4K
16:20 168.10 168.13 168.06 168.06 25,049.1K
16:21 168.03 168.09 168.03 168.08 23,794.0K
16:22 168.12 168.18 168.10 168.18 21,462.3K
16:23 168.24 168.29 168.24 168.26 26,552.9K
16:24 168.29 168.31 168.27 168.28 29,508.7K
16:25 168.22 168.26 168.19 168.26 36,681.3K
16:26 168.27 168.32 168.27 168.31 25,498.0K
16:27 168.32 168.34 168.31 168.34 23,877.2K
16:28 168.32 168.33 168.31 168.33 17,376.9K
16:29 168.34 168.34 168.26 168.26 17,795.1K
16:30 168.21 168.23 168.12 168.12 29,878.0K
16:31 168.15 168.22 168.15 168.22 20,795.4K
16:32 168.19 168.19 168.12 168.18 19,239.6K
16:33 168.23 168.46 168.23 168.46 59,399.9K
16:34 168.49 168.50 168.47 168.47 42,595.4K
16:35 168.51 168.51 168.49 168.49 21,959.4K
16:36 168.46 168.49 168.46 168.49 26,574.5K
16:37 168.47 168.47 168.42 168.42 25,980.3K
16:38 168.42 168.44 168.42 168.44 12,613.1K
16:39 168.43 168.43 168.36 168.38 15,163.9K
16:40 168.37 168.45 168.37 168.45 13,901.2K
16:41 168.46 168.49 168.45 168.49 16,261.4K
16:42 168.46 168.50 168.46 168.47 18,901.8K
16:43 168.49 168.49 168.47 168.47 7,119.3K
16:44 168.44 168.44 168.40 168.40 11,910.5K
16:45 168.41 168.47 168.41 168.47 13,683.7K
16:46 168.49 168.49 168.47 168.49 18,398.6K
16:47 168.47 168.47 168.44 168.44 15,842.1K
16:48 168.42 168.43 168.38 168.38 14,988.7K
16:49 168.37 168.41 168.37 168.37 17,691.7K
16:50 168.30 168.30 168.22 168.22 35,545.5K
16:51 168.24 168.36 168.24 168.36 145,175.8K
16:52 168.34 168.34 168.29 168.29 48,818.1K
16:53 168.29 168.39 168.29 168.39 58,415.7K
16:54 168.34 168.34 168.28 168.28 31,465.6K
16:55 168.29 168.33 168.29 168.30 34,900.8K
16:56 168.30 168.32 168.28 168.32 28,198.7K
16:57 168.29 168.29 168.24 168.25 24,116.9K
16:58 168.21 168.23 168.17 168.23 24,310.9K
16:59 168.26 168.26 168.17 168.17 40,952.6K
17:00 168.19 168.33 168.19 168.31 27,585.2K
17:01 168.33 168.35 168.30 168.30 19,063.7K
17:02 168.29 168.30 168.28 168.28 12,039.7K
17:03 168.27 168.27 168.17 168.17 15,200.5K
17:04 168.16 168.24 168.16 168.16 31,906.0K
17:05 168.16 168.16 168.14 168.14 11,603.7K
17:06 168.20 168.20 168.18 168.18 24,731.1K
17:07 168.20 168.25 168.20 168.25 11,276.7K
17:08 168.24 168.24 168.19 168.24 13,959.7K
17:09 168.25 168.28 168.25 168.26 13,272.0K
17:10 168.23 168.26 168.20 168.26 7,090.5K
17:11 168.24 168.33 168.24 168.33 8,676.1K
17:12 168.31 168.31 168.27 168.29 15,242.9K
17:13 168.31 168.33 168.29 168.29 23,095.5K
17:14 168.29 168.32 168.29 168.31 12,850.3K
17:15 168.28 168.33 168.28 168.33 15,340.4K
17:16 168.31 168.34 168.31 168.34 13,310.4K
17:17 168.35 168.35 168.32 168.34 21,247.5K
17:18 168.32 168.32 168.29 168.29 13,557.6K
17:19 168.30 168.38 168.30 168.38 15,160.3K
17:20 168.36 168.36 168.33 168.35 12,900.0K
17:21 168.36 168.45 168.36 168.45 36,159.8K
17:22 168.52 168.60 168.52 168.59 33,753.4K
17:23 168.59 168.63 168.57 168.63 29,997.7K
17:24 168.63 168.73 168.63 168.70 114,145.1K
17:25 168.68 168.68 168.67 168.67 28,276.4K
17:26 168.67 168.69 168.66 168.69 25,524.8K
17:27 168.64 168.64 168.63 168.63 19,705.9K
17:28 168.59 168.66 168.59 168.66 26,272.7K
17:29 168.77 168.80 168.76 168.80 52,266.1K
17:30 168.80 168.89 168.80 168.88 48,009.1K
17:31 168.90 168.93 168.89 168.93 31,804.9K
17:32 168.92 168.97 168.92 168.97 39,738.7K
17:33 168.95 169.00 168.95 168.99 25,753.6K
17:34 168.99 168.99 168.91 168.97 99,825.4K
17:35 168.92 168.97 168.92 168.97 58,131.9K
17:36 168.93 168.94 168.92 168.92 34,413.7K
17:37 168.91 168.91 168.86 168.87 49,361.6K
17:38 168.80 168.92 168.80 168.92 42,998.1K
17:39 168.95 169.05 168.95 169.05 19,944.2K
17:40 169.04 169.10 169.03 169.10 38,354.1K
17:41 169.09 169.10 169.07 169.10 18,687.4K
17:42 169.09 169.09 169.02 169.02 20,374.9K
17:43 168.99 169.05 168.99 169.03 19,650.9K
17:44 169.05 169.09 169.05 169.08 16,551.3K
17:45 169.13 169.20 169.13 169.20 88,218.1K
17:46 169.22 169.25 169.20 169.20 44,794.6K
17:47 169.26 169.36 169.26 169.31 75,200.9K
17:48 169.27 169.27 169.15 169.15 57,690.9K
17:49 169.17 169.19 169.13 169.13 34,966.2K
17:50 169.15 169.21 169.15 169.21 38,354.5K
17:51 169.21 169.21 169.17 169.17 35,287.0K
17:52 169.14 169.16 169.11 169.11 28,625.1K
17:53 169.08 169.23 169.08 169.23 43,720.6K
17:54 169.24 169.24 169.20 169.24 28,608.7K
17:55 169.22 169.22 169.15 169.15 35,455.9K
17:56 169.21 169.34 169.21 169.34 40,545.4K
17:57 169.33 169.40 169.33 169.39 27,741.3K
17:58 169.40 169.44 169.40 169.44 54,673.8K
17:59 169.42 169.52 169.42 169.52 20,771.0K
18:00 169.47 169.47 169.40 169.40 22,020.2K
18:01 169.40 169.41 169.40 169.41 42,346.8K
18:02 169.40 169.40 169.37 169.37 42,910.0K
18:03 169.37 169.39 169.30 169.30 46,975.9K
18:04 169.30 169.31 169.21 169.21 26,296.7K
18:05 169.19 169.20 169.18 169.18 45,195.5K
18:06 169.16 169.16 169.12 169.13 40,069.6K
18:07 169.10 169.12 169.10 169.12 23,111.4K
18:08 169.08 169.21 169.08 169.21 18,837.5K
18:09 169.23 169.25 169.15 169.15 31,032.9K
18:10 169.11 169.11 169.07 169.10 23,380.6K
18:11 169.09 169.18 169.09 169.17 15,236.4K
18:12 169.13 169.14 169.10 169.10 19,962.6K
18:13 169.09 169.17 169.09 169.17 17,547.1K
18:14 169.16 169.16 169.10 169.13 14,227.2K
18:15 169.13 169.15 169.13 169.13 13,899.1K
18:16 169.15 169.20 169.15 169.20 37,375.4K
18:17 169.19 169.20 169.17 169.17 23,249.4K
18:18 169.22 169.22 169.22 169.22 27,953.2K
18:19 169.18 169.19 169.16 169.16 11,671.7K
18:20 169.23 169.26 169.23 169.24 16,510.9K
18:21 169.20 169.32 169.20 169.32 32,848.6K
18:22 169.31 169.39 169.31 169.35 29,305.4K
18:23 169.34 169.35 169.33 169.33 18,128.4K
18:24 169.33 169.34 169.32 169.34 25,227.9K
18:25 169.34 169.35 169.30 169.30 21,523.1K
18:26 169.32 169.32 169.30 169.30 16,803.2K
18:27 169.31 169.31 169.27 169.28 12,527.7K
18:28 169.27 169.27 169.23 169.23 20,887.4K
18:29 169.21 169.24 169.21 169.24 14,467.9K
18:30 169.22 169.26 169.22 169.24 20,789.3K
18:31 169.27 169.30 169.27 169.29 19,901.7K
18:32 169.26 169.26 169.21 169.23 22,360.8K
18:33 169.29 169.35 169.29 169.35 23,632.6K
18:34 169.41 169.41 169.31 169.31 13,314.6K
18:35 169.32 169.34 169.32 169.32 18,895.2K
18:36 169.39 169.40 169.36 169.38 14,230.7K
18:37 169.37 169.37 169.32 169.33 11,595.6K
18:38 169.31 169.31 169.22 169.22 8,487.9K
18:39 169.31 169.36 169.31 169.36 35,896.5K
18:40 169.36 169.36 169.36 169.36 1,146.7K
18:51 169.43 169.43 169.43 169.43 109,770.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据