RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
158.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 169.06 169.07 169.05 169.05 4,374.2K
09:51 169.01 169.01 168.96 168.96 4,245.9K
09:52 168.94 168.95 168.94 168.95 4,236.7K
09:53 168.95 168.95 168.91 168.91 1,057.7K
09:54 168.91 168.91 168.89 168.89 4,259.7K
09:55 168.89 168.89 168.86 168.86 10,314.6K
09:56 168.86 168.86 168.77 168.77 12,713.2K
09:57 168.77 168.77 168.68 168.68 9,645.1K
09:58 168.67 168.68 168.65 168.65 29,370.3K
09:59 168.65 168.67 168.65 168.66 42,177.8K
10:00 168.67 168.67 168.64 168.64 10,242.8K
10:01 168.66 168.66 168.63 168.65 22,241.3K
10:02 168.60 168.61 168.59 168.61 27,868.9K
10:03 168.63 168.64 168.61 168.63 20,981.6K
10:04 168.63 168.65 168.62 168.65 14,556.8K
10:05 168.66 168.66 168.58 168.58 11,038.1K
10:06 168.56 168.56 168.36 168.36 23,785.7K
10:07 168.36 168.38 168.36 168.38 25,031.7K
10:08 168.38 168.38 168.37 168.37 14,536.0K
10:09 168.45 168.50 168.45 168.49 17,046.0K
10:10 168.46 168.46 168.43 168.43 4,882.2K
10:11 168.42 168.46 168.42 168.46 3,947.5K
10:12 168.49 168.63 168.49 168.63 6,558.9K
10:13 168.62 168.62 168.61 168.61 3,242.9K
10:14 168.61 168.63 168.61 168.63 7,508.8K
10:15 168.61 168.61 168.54 168.54 12,697.5K
10:16 168.53 168.53 168.52 168.53 6,366.2K
10:17 168.56 168.60 168.56 168.57 36,287.6K
10:18 168.53 168.54 168.48 168.48 41,422.5K
10:19 168.48 168.50 168.48 168.48 15,015.4K
10:20 168.47 168.47 168.31 168.31 26,574.2K
10:21 168.33 168.37 168.33 168.37 12,846.0K
10:22 168.38 168.39 168.38 168.39 9,337.8K
10:23 168.39 168.39 168.38 168.39 9,163.7K
10:24 168.39 168.44 168.39 168.44 4,006.2K
10:25 168.44 168.45 168.43 168.45 8,563.7K
10:26 168.43 168.47 168.43 168.47 3,372.2K
10:27 168.50 168.50 168.46 168.46 7,039.9K
10:28 168.47 168.47 168.45 168.47 3,396.9K
10:29 168.46 168.47 168.45 168.47 4,469.9K
10:30 168.48 168.50 168.48 168.50 5,996.1K
10:31 168.54 168.54 168.52 168.52 6,333.9K
10:32 168.52 168.52 168.46 168.46 30,686.5K
10:33 168.43 168.43 168.39 168.39 17,080.4K
10:34 168.39 168.39 168.35 168.35 5,522.1K
10:35 168.34 168.37 168.32 168.32 30,892.4K
10:36 168.32 168.32 168.24 168.24 17,476.1K
10:37 168.21 168.25 168.19 168.19 7,884.0K
10:38 168.18 168.20 168.17 168.17 16,909.8K
10:39 168.10 168.10 168.07 168.07 38,385.6K
10:40 168.08 168.08 167.94 167.95 110,302.2K
10:41 167.91 167.91 167.89 167.89 50,434.8K
10:42 167.87 167.89 167.87 167.87 27,804.1K
10:43 167.88 167.91 167.88 167.91 11,162.3K
10:44 167.84 167.85 167.82 167.85 24,639.5K
10:45 167.87 167.87 167.82 167.85 11,652.8K
10:46 167.82 167.82 167.74 167.74 40,962.3K
10:47 167.72 167.72 167.69 167.69 26,279.4K
10:48 167.71 167.71 167.42 167.42 168,860.9K
10:49 167.43 167.43 167.35 167.40 61,828.5K
10:50 167.31 167.31 167.22 167.22 81,173.5K
10:51 167.23 167.25 167.21 167.25 42,524.7K
10:52 167.23 167.25 167.22 167.22 30,808.1K
10:53 167.21 167.26 167.21 167.26 27,102.8K
10:54 167.25 167.26 167.22 167.22 38,349.1K
10:55 167.21 167.31 167.21 167.31 45,841.4K
10:56 167.31 167.31 167.20 167.22 50,742.6K
10:57 167.25 167.25 167.15 167.17 40,883.0K
10:58 167.20 167.20 167.13 167.16 59,672.1K
10:59 167.20 167.25 167.20 167.24 37,298.8K
11:00 167.24 167.25 167.19 167.22 97,005.0K
11:01 167.31 167.31 167.23 167.23 69,181.2K
11:02 167.26 167.26 167.13 167.13 41,364.7K
11:03 167.10 167.10 167.08 167.09 24,980.4K
11:04 167.11 167.18 167.11 167.18 39,340.0K
11:05 167.16 167.16 167.05 167.05 38,572.3K
11:06 167.02 167.06 167.01 167.01 39,809.8K
11:07 166.94 166.94 166.86 166.86 75,481.3K
11:08 166.85 166.86 166.77 166.77 53,309.3K
11:09 166.80 166.80 166.66 166.68 75,928.7K
11:10 166.62 166.70 166.60 166.67 87,530.8K
11:11 166.67 166.68 166.65 166.68 49,193.5K
11:12 166.65 166.68 166.63 166.63 64,661.8K
11:13 166.64 166.64 166.58 166.61 51,596.5K
11:14 166.61 166.62 166.59 166.59 49,299.0K
11:15 166.58 166.58 166.51 166.51 41,470.4K
11:16 166.52 166.54 166.51 166.54 60,626.6K
11:17 166.52 166.66 166.52 166.66 42,833.9K
11:18 166.71 166.78 166.70 166.76 50,239.6K
11:19 166.77 166.78 166.74 166.75 29,403.9K
11:20 166.75 166.87 166.75 166.87 89,756.4K
11:21 166.86 166.92 166.86 166.92 27,289.1K
11:22 166.97 166.99 166.97 166.99 35,111.2K
11:23 166.98 167.03 166.98 167.00 22,713.0K
11:24 167.00 167.04 166.97 167.04 20,469.8K
11:25 167.06 167.10 167.04 167.10 24,137.4K
11:26 167.13 167.15 167.12 167.15 42,096.3K
11:27 167.14 167.17 167.11 167.17 53,212.3K
11:28 167.20 167.20 167.17 167.18 38,045.6K
11:29 167.14 167.14 167.09 167.09 27,501.9K
11:30 167.12 167.12 167.02 167.02 19,485.3K
11:31 167.05 167.08 167.04 167.08 17,924.8K
11:32 167.05 167.05 166.99 167.05 22,087.7K
11:33 167.03 167.12 167.03 167.12 31,562.0K
11:34 167.08 167.10 167.08 167.09 12,361.0K
11:35 167.09 167.09 167.00 167.03 24,794.5K
11:36 167.00 167.03 167.00 167.01 15,944.3K
11:37 167.02 167.05 167.02 167.05 9,930.8K
11:38 167.05 167.13 167.03 167.13 19,198.8K
11:39 167.11 167.13 167.11 167.12 14,652.3K
11:40 167.16 167.26 167.16 167.26 16,433.2K
11:41 167.23 167.31 167.23 167.31 30,719.4K
11:42 167.33 167.33 167.30 167.30 22,584.5K
11:43 167.30 167.30 167.23 167.23 12,459.5K
11:44 167.23 167.23 167.22 167.23 13,148.1K
11:45 167.25 167.25 167.21 167.21 12,471.7K
11:46 167.26 167.35 167.26 167.35 18,616.0K
11:47 167.36 167.50 167.36 167.50 19,541.4K
11:48 167.47 167.57 167.47 167.56 38,769.2K
11:49 167.57 167.67 167.57 167.67 53,834.0K
11:50 167.70 167.70 167.62 167.63 22,183.2K
11:51 167.63 167.71 167.63 167.71 26,130.7K
11:52 167.74 167.81 167.74 167.81 24,458.3K
11:53 167.76 167.76 167.72 167.72 15,416.3K
11:54 167.72 167.72 167.64 167.64 22,734.3K
11:55 167.71 167.73 167.71 167.72 22,546.9K
11:56 167.70 167.70 167.68 167.68 10,071.9K
11:57 167.65 167.69 167.65 167.69 8,276.8K
11:58 167.70 167.71 167.69 167.69 10,150.7K
11:59 167.68 167.68 167.64 167.66 9,617.4K
12:00 167.67 167.67 167.62 167.66 16,364.0K
12:01 167.62 167.62 167.56 167.56 9,743.3K
12:02 167.56 167.58 167.56 167.56 6,764.2K
12:03 167.57 167.60 167.57 167.57 10,293.6K
12:04 167.56 167.59 167.56 167.59 16,534.6K
12:05 167.59 167.59 167.55 167.55 9,373.5K
12:06 167.54 167.54 167.50 167.53 27,922.0K
12:07 167.55 167.62 167.55 167.62 29,709.7K
12:08 167.59 167.59 167.55 167.56 8,154.3K
12:09 167.51 167.57 167.51 167.55 11,544.0K
12:10 167.58 167.58 167.46 167.49 31,223.8K
12:11 167.52 167.57 167.52 167.57 13,746.0K
12:12 167.57 167.57 167.50 167.52 11,509.8K
12:13 167.60 167.61 167.59 167.61 18,326.3K
12:14 167.69 167.69 167.62 167.62 9,416.3K
12:15 167.58 167.62 167.58 167.59 9,165.8K
12:16 167.55 167.56 167.48 167.48 6,498.1K
12:17 167.52 167.64 167.52 167.64 9,120.3K
12:18 167.63 167.67 167.63 167.67 11,029.0K
12:19 167.68 167.77 167.68 167.77 22,179.6K
12:20 167.78 167.81 167.78 167.81 12,989.1K
12:21 167.80 167.82 167.80 167.82 23,043.7K
12:22 167.80 167.87 167.80 167.87 22,277.2K
12:23 167.83 167.92 167.83 167.92 13,619.5K
12:24 167.92 167.92 167.90 167.90 17,259.2K
12:25 167.88 167.89 167.84 167.89 9,256.8K
12:26 167.88 167.91 167.88 167.90 19,991.3K
12:27 167.91 167.91 167.85 167.85 34,010.8K
12:28 167.83 167.83 167.80 167.81 10,520.6K
12:29 167.78 167.84 167.78 167.84 13,411.7K
12:30 167.86 167.89 167.84 167.89 20,931.0K
12:31 167.89 167.91 167.87 167.91 17,433.4K
12:32 167.91 167.96 167.91 167.96 28,118.3K
12:33 167.94 167.94 167.88 167.90 13,681.9K
12:34 167.88 167.88 167.84 167.84 7,544.2K
12:35 167.85 167.87 167.85 167.87 8,969.5K
12:36 167.86 167.86 167.78 167.78 16,159.8K
12:37 167.81 167.81 167.79 167.80 6,649.8K
12:38 167.79 167.79 167.69 167.69 13,804.9K
12:39 167.67 167.67 167.61 167.61 25,359.2K
12:40 167.60 167.62 167.60 167.62 13,159.0K
12:41 167.59 167.59 167.56 167.56 19,274.6K
12:42 167.54 167.56 167.53 167.56 11,153.5K
12:43 167.57 167.57 167.55 167.55 12,236.4K
12:44 167.58 167.58 167.54 167.54 9,829.2K
12:45 167.52 167.54 167.50 167.50 10,045.9K
12:46 167.51 167.51 167.49 167.51 13,285.9K
12:47 167.47 167.50 167.47 167.49 5,312.9K
12:48 167.53 167.53 167.46 167.46 7,942.3K
12:49 167.47 167.48 167.47 167.47 14,377.7K
12:50 167.46 167.48 167.45 167.48 10,357.6K
12:51 167.51 167.53 167.51 167.53 8,866.4K
12:52 167.56 167.62 167.56 167.62 12,324.3K
12:53 167.62 167.64 167.61 167.61 3,760.4K
12:54 167.63 167.70 167.63 167.68 7,697.4K
12:55 167.71 167.77 167.71 167.77 18,131.8K
12:56 167.75 167.77 167.74 167.74 9,620.7K
12:57 167.76 167.76 167.72 167.72 4,713.8K
12:58 167.74 167.75 167.74 167.75 3,822.1K
12:59 167.77 167.77 167.75 167.76 6,792.9K
13:00 167.73 167.73 167.72 167.73 5,734.8K
13:01 167.74 167.74 167.72 167.73 3,175.2K
13:02 167.73 167.75 167.73 167.75 3,517.0K
13:03 167.77 167.82 167.77 167.82 6,108.0K
13:04 167.84 167.96 167.84 167.96 32,330.3K
13:05 167.95 167.96 167.95 167.95 5,280.6K
13:06 167.95 167.95 167.86 167.86 8,140.7K
13:07 167.88 167.88 167.85 167.86 14,070.3K
13:08 167.86 167.86 167.86 167.86 5,315.3K
13:09 167.87 167.87 167.86 167.86 2,663.0K
13:10 167.86 167.86 167.82 167.84 17,753.7K
13:11 167.91 167.92 167.89 167.92 13,870.0K
13:12 167.89 167.89 167.85 167.86 1,814.3K
13:13 167.83 167.83 167.77 167.77 7,693.8K
13:14 167.78 167.83 167.78 167.83 4,977.1K
13:15 167.75 167.78 167.75 167.78 6,305.5K
13:16 167.77 167.78 167.77 167.78 3,827.1K
13:17 167.77 167.78 167.76 167.76 23,389.1K
13:18 167.71 167.71 167.63 167.63 30,164.1K
13:19 167.63 167.70 167.63 167.70 12,588.7K
13:20 167.71 167.72 167.71 167.71 10,227.3K
13:21 167.72 167.72 167.68 167.68 9,942.3K
13:22 167.72 167.72 167.69 167.69 15,022.0K
13:23 167.65 167.65 167.61 167.61 11,471.3K
13:24 167.60 167.60 167.54 167.54 20,489.1K
13:25 167.57 167.57 167.49 167.49 22,128.8K
13:26 167.50 167.54 167.49 167.54 12,599.8K
13:27 167.57 167.58 167.56 167.58 10,942.4K
13:28 167.58 167.58 167.54 167.54 8,822.7K
13:29 167.52 167.52 167.43 167.44 16,561.5K
13:30 167.46 167.54 167.46 167.54 14,846.9K
13:31 167.57 167.58 167.54 167.55 9,151.1K
13:32 167.54 167.60 167.53 167.60 3,176.6K
13:33 167.60 167.60 167.54 167.54 9,031.1K
13:34 167.59 167.59 167.55 167.58 16,017.4K
13:35 167.56 167.57 167.50 167.53 8,012.2K
13:36 167.55 167.64 167.55 167.64 9,034.4K
13:37 167.64 167.65 167.63 167.65 7,354.9K
13:38 167.62 167.65 167.61 167.65 4,567.2K
13:39 167.64 167.65 167.64 167.64 5,173.1K
13:40 167.60 167.63 167.59 167.63 5,169.1K
13:41 167.63 167.65 167.63 167.64 4,111.1K
13:42 167.65 167.69 167.65 167.69 4,465.4K
13:43 167.65 167.69 167.65 167.69 4,194.9K
13:44 167.68 167.68 167.62 167.62 2,669.7K
13:45 167.63 167.63 167.61 167.61 3,009.6K
13:46 167.61 167.62 167.58 167.58 6,094.2K
13:47 167.62 167.64 167.60 167.60 6,674.4K
13:48 167.55 167.55 167.54 167.55 6,919.0K
13:49 167.52 167.59 167.52 167.59 7,397.5K
13:50 167.59 167.61 167.59 167.61 4,637.4K
13:51 167.62 167.62 167.61 167.62 8,288.7K
13:52 167.64 167.69 167.64 167.69 8,961.9K
13:53 167.69 167.69 167.65 167.65 4,028.8K
13:54 167.62 167.63 167.59 167.63 5,113.4K
13:55 167.65 167.66 167.63 167.63 6,014.7K
13:56 167.64 167.65 167.62 167.62 2,851.7K
13:57 167.61 167.63 167.61 167.63 5,574.3K
13:58 167.62 167.67 167.62 167.67 6,932.0K
13:59 167.69 167.71 167.68 167.71 8,545.6K
14:00 167.72 167.72 167.64 167.68 5,285.3K
14:01 167.62 167.66 167.62 167.66 7,528.9K
14:02 167.65 167.65 167.60 167.60 9,152.7K
14:03 167.61 167.61 167.58 167.58 6,111.3K
14:04 167.58 167.63 167.58 167.63 3,247.0K
14:05 167.62 167.62 167.60 167.62 4,684.0K
14:06 167.64 167.64 167.58 167.58 5,972.1K
14:07 167.59 167.60 167.57 167.57 6,838.7K
14:08 167.56 167.58 167.54 167.54 14,108.3K
14:09 167.53 167.53 167.46 167.46 12,867.2K
14:10 167.45 167.48 167.44 167.48 8,759.9K
14:11 167.52 167.53 167.51 167.51 10,573.6K
14:12 167.52 167.58 167.52 167.58 10,398.6K
14:13 167.58 167.58 167.57 167.57 3,435.0K
14:14 167.56 167.56 167.54 167.54 5,932.9K
14:15 167.55 167.55 167.54 167.54 4,392.1K
14:16 167.55 167.55 167.48 167.48 3,991.3K
14:17 167.54 167.54 167.52 167.52 5,370.8K
14:18 167.51 167.53 167.51 167.53 5,213.6K
14:19 167.52 167.52 167.48 167.49 8,137.8K
14:20 167.50 167.50 167.50 167.50 1,559.8K
14:21 167.48 167.50 167.48 167.50 7,378.5K
14:22 167.51 167.55 167.47 167.55 16,448.8K
14:23 167.59 167.65 167.59 167.65 25,436.2K
14:24 167.65 167.67 167.65 167.67 24,915.3K
14:25 167.65 167.67 167.65 167.66 3,020.7K
14:26 167.62 167.62 167.57 167.58 8,442.5K
14:27 167.62 167.63 167.61 167.61 10,761.4K
14:28 167.62 167.62 167.56 167.56 3,329.6K
14:29 167.55 167.55 167.47 167.47 7,457.4K
14:30 167.46 167.49 167.40 167.40 13,758.2K
14:31 167.43 167.45 167.41 167.41 7,866.8K
14:32 167.44 167.44 167.39 167.39 12,817.7K
14:33 167.38 167.38 167.30 167.36 15,345.9K
14:34 167.34 167.34 167.32 167.34 4,043.1K
14:35 167.36 167.40 167.36 167.40 9,181.4K
14:36 167.39 167.44 167.39 167.44 8,414.2K
14:37 167.44 167.49 167.44 167.48 4,552.0K
14:38 167.45 167.45 167.40 167.41 4,923.1K
14:39 167.42 167.43 167.42 167.43 6,423.8K
14:40 167.45 167.46 167.44 167.46 1,821.3K
14:41 167.45 167.45 167.41 167.41 2,807.3K
14:42 167.41 167.43 167.41 167.43 2,473.1K
14:43 167.43 167.43 167.40 167.41 26,518.8K
14:44 167.40 167.42 167.39 167.41 30,802.3K
14:45 167.40 167.42 167.40 167.41 9,701.0K
14:46 167.40 167.46 167.40 167.44 14,795.5K
14:47 167.47 167.47 167.43 167.43 13,332.0K
14:48 167.41 167.42 167.40 167.40 6,294.6K
14:49 167.41 167.41 167.38 167.38 15,625.1K
14:50 167.36 167.39 167.35 167.39 9,064.4K
14:51 167.38 167.39 167.38 167.39 4,345.6K
14:52 167.41 167.46 167.41 167.45 4,338.3K
14:53 167.45 167.46 167.45 167.45 3,450.4K
14:54 167.44 167.51 167.43 167.51 21,246.3K
14:55 167.51 167.52 167.50 167.50 6,654.3K
14:56 167.50 167.51 167.50 167.50 8,259.6K
14:57 167.50 167.51 167.50 167.51 4,068.8K
14:58 167.50 167.51 167.50 167.50 2,192.8K
14:59 167.51 167.54 167.51 167.54 16,927.8K
15:00 167.53 167.54 167.53 167.54 8,600.7K
15:01 167.54 167.54 167.48 167.48 5,407.8K
15:02 167.47 167.47 167.44 167.44 5,777.7K
15:03 167.42 167.43 167.40 167.40 13,768.6K
15:04 167.38 167.40 167.38 167.40 4,630.4K
15:05 167.39 167.39 167.37 167.37 9,611.1K
15:06 167.39 167.43 167.39 167.43 4,952.6K
15:07 167.42 167.44 167.42 167.43 5,137.5K
15:08 167.42 167.47 167.42 167.47 6,540.1K
15:09 167.51 167.57 167.51 167.57 28,151.1K
15:10 167.56 167.57 167.56 167.56 18,498.0K
15:11 167.55 167.59 167.55 167.59 20,941.2K
15:12 167.60 167.62 167.56 167.56 46,288.5K
15:13 167.59 167.66 167.59 167.65 51,041.8K
15:14 167.70 167.70 167.65 167.67 49,982.3K
15:15 167.68 167.68 167.65 167.65 16,902.3K
15:16 167.67 167.67 167.62 167.63 6,937.0K
15:17 167.59 167.61 167.59 167.61 11,403.5K
15:18 167.59 167.61 167.57 167.61 7,549.3K
15:19 167.61 167.66 167.61 167.66 12,237.8K
15:20 167.71 167.72 167.70 167.71 11,819.0K
15:21 167.71 167.75 167.71 167.75 26,475.5K
15:22 167.72 167.79 167.72 167.79 15,583.1K
15:23 167.81 167.82 167.81 167.81 25,852.4K
15:24 167.79 167.80 167.77 167.79 31,158.3K
15:25 167.84 167.85 167.84 167.85 11,504.5K
15:26 167.81 167.84 167.76 167.76 14,730.1K
15:27 167.72 167.72 167.71 167.71 20,886.5K
15:28 167.69 167.69 167.61 167.65 10,920.3K
15:29 167.64 167.72 167.64 167.72 5,136.8K
15:30 167.72 167.72 167.63 167.63 4,984.2K
15:31 167.57 167.57 167.50 167.52 19,925.3K
15:32 167.48 167.50 167.48 167.50 4,826.9K
15:33 167.50 167.52 167.39 167.39 7,312.8K
15:34 167.39 167.40 167.39 167.39 16,931.8K
15:35 167.35 167.35 167.29 167.35 32,786.5K
15:36 167.36 167.38 167.36 167.36 13,945.6K
15:37 167.34 167.34 167.31 167.31 9,680.4K
15:38 167.30 167.32 167.30 167.30 5,791.6K
15:39 167.30 167.30 167.28 167.28 9,331.8K
15:40 167.28 167.28 167.23 167.23 10,967.2K
15:41 167.21 167.23 167.21 167.23 10,279.5K
15:42 167.24 167.26 167.23 167.26 10,190.7K
15:43 167.28 167.33 167.26 167.33 7,583.5K
15:44 167.29 167.32 167.26 167.32 12,262.8K
15:45 167.32 167.39 167.32 167.33 21,089.8K
15:46 167.35 167.35 167.28 167.30 15,397.6K
15:47 167.31 167.31 167.28 167.28 9,628.7K
15:48 167.28 167.28 167.25 167.25 14,019.7K
15:49 167.25 167.28 167.25 167.28 3,891.4K
15:50 167.29 167.30 167.29 167.29 2,704.2K
15:51 167.29 167.32 167.29 167.32 4,897.4K
15:52 167.33 167.33 167.29 167.32 6,637.2K
15:53 167.32 167.42 167.32 167.42 5,409.8K
15:54 167.44 167.44 167.40 167.41 7,330.1K
15:55 167.39 167.43 167.39 167.43 8,712.8K
15:56 167.45 167.45 167.40 167.40 4,064.9K
15:57 167.39 167.44 167.39 167.44 14,173.8K
15:58 167.46 167.47 167.43 167.43 6,521.4K
15:59 167.44 167.44 167.34 167.34 10,266.0K
16:00 167.35 167.35 167.34 167.35 6,881.7K
16:01 167.32 167.32 167.27 167.27 24,977.1K
16:02 167.28 167.30 167.28 167.29 9,032.4K
16:03 167.28 167.28 167.25 167.25 18,439.9K
16:04 167.22 167.22 167.19 167.22 13,798.6K
16:05 167.20 167.24 167.20 167.23 7,653.9K
16:06 167.23 167.24 167.22 167.24 7,917.1K
16:07 167.25 167.25 167.20 167.20 9,946.4K
16:08 167.20 167.25 167.20 167.25 2,364.1K
16:09 167.28 167.28 167.26 167.26 7,849.9K
16:10 167.29 167.33 167.28 167.33 17,354.8K
16:11 167.33 167.33 167.24 167.24 18,479.1K
16:12 167.23 167.26 167.23 167.26 20,678.3K
16:13 167.28 167.28 167.27 167.27 6,432.0K
16:14 167.28 167.34 167.28 167.34 2,622.1K
16:15 167.34 167.40 167.34 167.39 14,009.0K
16:16 167.37 167.40 167.37 167.40 14,010.1K
16:17 167.42 167.46 167.42 167.46 8,212.5K
16:18 167.45 167.45 167.36 167.37 20,271.5K
16:19 167.32 167.32 167.31 167.31 9,059.1K
16:20 167.32 167.32 167.32 167.32 5,628.5K
16:21 167.37 167.44 167.37 167.44 20,953.4K
16:22 167.46 167.46 167.40 167.40 6,016.9K
16:23 167.39 167.39 167.35 167.37 16,770.8K
16:24 167.40 167.43 167.40 167.40 6,291.1K
16:25 167.42 167.43 167.42 167.42 11,731.4K
16:26 167.42 167.42 167.40 167.40 7,014.4K
16:27 167.40 167.42 167.39 167.42 5,160.6K
16:28 167.41 167.41 167.37 167.37 11,245.9K
16:29 167.37 167.37 167.33 167.33 14,509.5K
16:30 167.35 167.42 167.35 167.42 5,247.5K
16:31 167.41 167.47 167.41 167.47 12,744.9K
16:32 167.48 167.49 167.47 167.48 18,104.0K
16:33 167.47 167.49 167.41 167.41 16,311.1K
16:34 167.37 167.37 167.34 167.34 10,811.3K
16:35 167.30 167.30 167.26 167.30 35,327.9K
16:36 167.31 167.31 167.30 167.31 11,852.5K
16:37 167.30 167.34 167.30 167.34 11,388.6K
16:38 167.38 167.39 167.38 167.38 8,538.2K
16:39 167.37 167.38 167.36 167.38 8,122.8K
16:40 167.38 167.38 167.33 167.35 12,401.7K
16:41 167.33 167.33 167.24 167.24 22,949.6K
16:42 167.23 167.29 167.23 167.29 9,636.8K
16:43 167.30 167.30 167.28 167.28 7,644.8K
16:44 167.28 167.28 167.25 167.27 6,324.0K
16:45 167.26 167.26 167.21 167.21 9,224.7K
16:46 167.22 167.22 167.20 167.20 8,224.4K
16:47 167.16 167.18 167.14 167.14 13,314.1K
16:48 167.07 167.14 167.07 167.11 22,952.5K
16:49 167.13 167.14 167.12 167.12 11,859.0K
16:50 167.10 167.11 167.10 167.11 8,441.4K
16:51 167.12 167.16 167.12 167.16 9,989.3K
16:52 167.18 167.19 167.17 167.19 9,416.0K
16:53 167.18 167.23 167.18 167.23 83,168.2K
16:54 167.25 167.25 167.23 167.23 10,005.5K
16:55 167.23 167.32 167.23 167.30 17,177.2K
16:56 167.31 167.32 167.27 167.27 13,987.8K
16:57 167.24 167.24 167.20 167.21 18,987.6K
16:58 167.14 167.16 167.14 167.15 25,673.3K
16:59 167.12 167.16 167.09 167.16 18,896.8K
17:00 167.10 167.14 167.10 167.14 26,146.0K
17:01 167.15 167.19 167.15 167.19 8,133.4K
17:02 167.15 167.19 167.15 167.18 14,733.7K
17:03 167.19 167.22 167.19 167.22 18,562.1K
17:04 167.22 167.23 167.22 167.23 8,909.1K
17:05 167.24 167.24 167.22 167.24 6,134.6K
17:06 167.21 167.22 167.15 167.17 10,438.5K
17:07 167.15 167.20 167.15 167.20 5,228.3K
17:08 167.21 167.23 167.21 167.23 6,151.8K
17:09 167.22 167.22 167.18 167.20 8,315.8K
17:10 167.21 167.24 167.20 167.20 10,595.1K
17:11 167.22 167.26 167.21 167.26 11,132.5K
17:12 167.24 167.24 167.22 167.22 15,683.7K
17:13 167.22 167.22 167.20 167.20 6,949.4K
17:14 167.22 167.24 167.21 167.24 9,655.3K
17:15 167.24 167.24 167.18 167.19 16,250.6K
17:16 167.20 167.22 167.19 167.22 13,241.1K
17:17 167.20 167.20 167.15 167.16 12,185.9K
17:18 167.15 167.19 167.15 167.19 11,823.6K
17:19 167.19 167.19 167.18 167.18 6,223.7K
17:20 167.18 167.20 167.18 167.18 18,873.1K
17:21 167.21 167.28 167.21 167.28 37,565.9K
17:22 167.22 167.26 167.22 167.26 8,634.5K
17:23 167.26 167.30 167.25 167.30 7,977.1K
17:24 167.30 167.32 167.29 167.32 11,840.3K
17:25 167.32 167.34 167.32 167.34 9,854.4K
17:26 167.32 167.34 167.32 167.34 10,241.3K
17:27 167.31 167.31 167.27 167.29 43,820.2K
17:28 167.29 167.37 167.29 167.36 17,525.3K
17:29 167.34 167.34 166.47 166.47 8,720.2K
17:30 166.49 166.49 166.41 166.41 10,509.1K
17:31 166.33 166.35 166.33 166.35 19,368.3K
17:32 166.35 166.39 166.35 166.38 5,839.2K
17:33 166.41 166.43 166.40 166.42 5,181.8K
17:34 166.40 166.40 166.35 166.35 9,299.9K
17:35 166.31 166.33 166.29 166.33 10,267.1K
17:36 166.33 166.38 166.32 166.32 9,849.3K
17:37 166.32 166.33 166.32 166.33 4,734.3K
17:38 166.33 166.34 166.33 166.34 7,187.9K
17:39 166.34 166.34 166.32 166.33 11,865.5K
17:40 166.35 166.36 166.34 166.36 4,993.1K
17:41 166.35 166.35 166.35 166.35 4,394.9K
17:42 166.36 166.36 166.30 166.32 5,859.4K
17:43 166.33 166.34 166.33 166.34 6,466.0K
17:44 166.33 166.35 166.33 166.33 6,099.0K
17:45 166.32 166.33 166.30 166.30 3,387.1K
17:46 166.31 166.36 166.31 166.36 7,097.0K
17:47 166.35 166.38 166.35 166.37 4,764.6K
17:48 166.42 166.50 166.42 166.50 24,715.3K
17:49 166.51 166.51 166.49 166.49 12,732.5K
17:50 166.45 166.51 166.45 166.51 13,089.4K
17:51 166.51 166.51 166.51 166.51 11,371.9K
17:52 166.51 166.51 166.50 166.50 5,122.3K
17:53 166.47 166.47 166.42 166.43 17,416.8K
17:54 166.45 166.45 166.44 166.44 4,572.8K
17:55 166.45 166.45 166.41 166.43 4,990.0K
17:56 166.41 166.42 166.37 166.37 19,597.0K
17:57 166.36 166.36 166.35 166.35 9,554.3K
17:58 166.35 166.37 166.33 166.37 9,991.7K
17:59 166.37 166.44 166.37 166.43 9,967.4K
18:00 166.44 166.44 166.42 166.42 9,884.0K
18:01 166.39 166.42 166.39 166.42 8,247.7K
18:02 166.42 166.42 166.39 166.39 6,674.7K
18:03 166.40 166.40 166.34 166.34 4,161.9K
18:04 166.36 166.38 166.36 166.38 3,408.7K
18:05 166.38 166.38 166.34 166.34 4,952.6K
18:06 166.23 166.31 166.23 166.27 34,734.6K
18:07 166.28 166.36 166.28 166.36 30,420.0K
18:08 166.31 166.31 166.27 166.27 13,837.2K
18:09 166.26 166.26 166.19 166.26 34,999.3K
18:10 166.29 166.32 166.29 166.32 24,930.2K
18:11 166.32 166.35 166.32 166.34 6,325.5K
18:12 166.35 166.35 166.33 166.33 8,552.2K
18:13 166.34 166.40 166.34 166.40 8,014.9K
18:14 166.38 166.38 166.34 166.35 11,527.5K
18:15 166.37 166.37 166.30 166.30 17,845.9K
18:16 166.29 166.30 166.26 166.27 10,778.6K
18:17 166.27 166.33 166.27 166.33 11,156.9K
18:18 166.33 166.35 166.33 166.34 17,742.8K
18:19 166.35 166.35 166.32 166.32 14,151.2K
18:20 166.34 166.34 166.30 166.34 10,470.9K
18:21 166.36 166.40 166.36 166.36 9,093.2K
18:22 166.35 166.38 166.33 166.38 17,939.1K
18:23 166.38 166.38 166.36 166.37 15,896.7K
18:24 166.38 166.38 166.37 166.37 6,170.2K
18:25 166.37 166.39 166.36 166.38 14,120.4K
18:26 166.39 166.41 166.36 166.36 19,248.0K
18:27 166.37 166.37 166.32 166.32 13,370.1K
18:28 166.33 166.34 166.28 166.28 13,548.9K
18:29 166.31 166.33 166.30 166.33 10,016.5K
18:30 166.32 166.32 166.28 166.31 19,483.3K
18:31 166.30 166.30 166.29 166.29 15,782.4K
18:32 166.26 166.27 166.22 166.24 12,503.7K
18:33 166.21 166.21 166.18 166.19 17,823.4K
18:34 166.22 166.22 166.19 166.19 5,593.5K
18:35 166.21 166.21 166.12 166.12 25,487.2K
18:36 166.13 166.17 166.13 166.16 13,880.2K
18:37 166.17 166.18 166.16 166.17 21,232.3K
18:38 166.23 166.25 166.21 166.21 13,185.8K
18:39 166.17 166.17 166.13 166.14 18,427.5K
18:40 166.15 166.15 166.15 166.15 2,484.6K
18:51 166.21 166.21 166.21 166.21 70,986.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据