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
09:50 171.34 171.34 171.30 171.32 4,595.1K
09:51 171.34 171.44 171.34 171.44 2,944.2K
09:52 171.40 171.40 171.32 171.32 4,980.6K
09:53 171.35 171.35 171.27 171.29 7,768.6K
09:54 171.30 171.37 171.30 171.37 4,881.1K
09:55 171.36 171.45 171.36 171.45 6,668.1K
09:56 171.45 171.45 171.40 171.45 6,296.8K
09:57 171.48 171.55 171.48 171.54 39,906.4K
09:58 171.62 171.62 171.50 171.50 38,500.4K
09:59 171.52 171.52 171.42 171.46 41,204.3K
10:00 171.51 171.51 171.24 171.27 21,881.5K
10:01 171.26 171.52 171.26 171.52 43,496.9K
10:02 171.59 171.69 171.58 171.58 75,727.8K
10:03 171.54 171.57 171.48 171.52 72,002.7K
10:04 171.62 171.65 171.56 171.56 87,679.6K
10:05 171.54 171.54 171.44 171.44 76,277.0K
10:06 171.50 171.53 171.48 171.53 85,015.1K
10:07 171.64 171.74 171.64 171.73 87,640.8K
10:08 171.73 171.82 171.73 171.82 86,829.8K
10:09 171.86 171.93 171.81 171.93 85,436.8K
10:10 172.06 172.13 172.01 172.01 90,937.3K
10:11 172.05 172.05 171.87 171.88 67,866.8K
10:12 171.85 171.85 171.70 171.70 67,179.0K
10:13 171.76 171.76 171.70 171.70 34,492.9K
10:14 171.69 171.69 171.63 171.63 8,246.0K
10:15 171.63 171.63 171.60 171.60 10,029.2K
10:16 171.61 171.61 171.50 171.56 13,225.8K
10:17 171.51 171.51 171.44 171.49 15,193.0K
10:18 171.53 171.56 171.53 171.56 7,715.1K
10:19 171.54 171.59 171.53 171.59 4,217.6K
10:20 171.59 171.62 171.58 171.58 16,886.3K
10:21 171.58 171.61 171.56 171.56 8,464.9K
10:22 171.58 171.67 171.58 171.67 10,326.0K
10:23 171.73 171.78 171.73 171.76 19,226.0K
10:24 171.78 171.78 171.69 171.71 7,225.4K
10:25 171.73 171.85 171.73 171.85 21,782.6K
10:26 171.88 171.90 171.88 171.88 26,967.4K
10:27 171.84 171.88 171.84 171.88 11,736.1K
10:28 171.90 171.91 171.88 171.88 13,878.7K
10:29 171.93 171.99 171.93 171.99 24,288.6K
10:30 171.97 171.97 171.87 171.87 14,757.8K
10:31 171.85 171.85 171.73 171.74 12,880.0K
10:32 171.76 171.76 171.74 171.76 7,627.3K
10:33 171.78 171.79 171.74 171.74 4,931.8K
10:34 171.77 171.77 171.71 171.71 9,243.3K
10:35 171.71 171.71 171.67 171.69 16,488.0K
10:36 171.71 171.71 171.66 171.66 4,205.2K
10:37 171.67 171.67 171.61 171.67 19,802.1K
10:38 171.66 171.66 171.55 171.55 11,752.9K
10:39 171.52 171.52 171.44 171.44 12,983.5K
10:40 171.43 171.44 171.39 171.39 16,349.1K
10:41 171.27 171.30 171.27 171.28 47,614.0K
10:42 171.33 171.37 171.31 171.37 20,924.1K
10:43 171.36 171.37 171.29 171.29 25,832.6K
10:44 171.26 171.29 171.26 171.29 11,443.9K
10:45 171.42 171.46 171.42 171.42 21,977.8K
10:46 171.35 171.42 171.35 171.40 12,974.1K
10:47 171.37 171.37 171.29 171.29 10,251.1K
10:48 171.28 171.29 171.26 171.26 8,238.6K
10:49 171.25 171.25 171.21 171.23 14,203.1K
10:50 171.36 171.37 171.26 171.26 15,796.8K
10:51 171.24 171.24 171.19 171.19 21,337.3K
10:52 171.13 171.13 171.10 171.10 12,966.7K
10:53 171.09 171.09 171.05 171.05 19,927.3K
10:54 171.09 171.11 171.00 171.00 14,152.3K
10:55 171.01 171.06 171.00 171.06 15,623.0K
10:56 171.16 171.17 171.11 171.11 19,292.1K
10:57 171.12 171.16 171.12 171.15 8,075.6K
10:58 171.14 171.17 171.14 171.17 5,829.3K
10:59 171.16 171.16 171.13 171.13 4,048.5K
11:00 171.14 171.15 171.14 171.15 6,618.3K
11:01 171.16 171.16 171.13 171.13 5,645.5K
11:02 171.10 171.31 171.10 171.31 16,179.0K
11:03 171.32 171.32 171.29 171.29 11,021.8K
11:04 171.34 171.36 171.34 171.36 7,906.1K
11:05 171.36 171.37 171.34 171.34 6,490.4K
11:06 171.28 171.28 171.22 171.22 7,093.3K
11:07 171.20 171.28 171.20 171.28 4,433.3K
11:08 171.28 171.35 171.28 171.35 21,536.2K
11:09 171.36 171.44 171.36 171.44 15,113.0K
11:10 171.42 171.43 171.40 171.42 5,542.1K
11:11 171.34 171.34 171.33 171.33 7,193.2K
11:12 171.35 171.37 171.35 171.37 3,147.5K
11:13 171.34 171.36 171.34 171.34 4,614.8K
11:14 171.34 171.35 171.34 171.35 3,703.8K
11:15 171.36 171.36 171.30 171.30 5,610.3K
11:16 171.30 171.30 171.28 171.29 5,484.3K
11:17 171.29 171.33 171.29 171.33 5,706.2K
11:18 171.34 171.37 171.33 171.33 3,829.4K
11:19 171.32 171.32 171.30 171.30 3,412.5K
11:20 171.29 171.29 171.26 171.26 15,865.0K
11:21 171.23 171.23 171.20 171.23 11,664.9K
11:22 171.19 171.22 171.19 171.20 4,780.0K
11:23 171.22 171.24 171.22 171.24 4,125.2K
11:24 171.22 171.29 171.20 171.29 14,099.4K
11:25 171.32 171.32 171.31 171.31 13,825.7K
11:26 171.31 171.32 171.31 171.32 4,098.3K
11:27 171.35 171.35 171.31 171.32 7,977.1K
11:28 171.33 171.33 171.19 171.19 20,240.3K
11:29 171.21 171.24 171.18 171.18 19,344.3K
11:30 171.17 171.17 171.14 171.15 6,709.1K
11:31 171.14 171.25 171.14 171.24 17,017.3K
11:32 171.22 171.25 171.22 171.25 9,478.1K
11:33 171.25 171.25 171.24 171.24 10,751.7K
11:34 171.29 171.38 171.29 171.38 19,908.5K
11:35 171.38 171.57 171.38 171.57 41,807.9K
11:36 171.57 171.57 171.56 171.56 13,570.9K
11:37 171.56 171.57 171.56 171.56 7,255.5K
11:38 171.58 171.60 171.58 171.58 18,712.8K
11:39 171.55 171.55 171.52 171.52 7,616.3K
11:40 171.53 171.58 171.53 171.58 7,208.8K
11:41 171.60 171.64 171.60 171.64 16,701.5K
11:42 171.64 171.64 171.56 171.56 9,802.2K
11:43 171.57 171.57 171.55 171.55 12,310.5K
11:44 171.55 171.56 171.53 171.56 6,477.8K
11:45 171.59 171.59 171.57 171.57 22,563.7K
11:46 171.52 171.55 171.52 171.55 11,006.6K
11:47 171.53 171.58 171.53 171.58 16,317.6K
11:48 171.61 171.61 171.57 171.57 5,833.4K
11:49 171.58 171.61 171.58 171.61 6,120.5K
11:50 171.61 171.64 171.61 171.64 15,113.4K
11:51 171.64 171.71 171.63 171.71 12,312.8K
11:52 171.72 171.72 171.64 171.64 5,019.8K
11:53 171.60 171.61 171.57 171.58 11,099.2K
11:54 171.53 171.53 171.51 171.53 8,254.8K
11:55 171.53 171.53 171.48 171.48 5,551.5K
11:56 171.40 171.40 171.35 171.35 17,742.9K
11:57 171.39 171.42 171.39 171.42 7,657.2K
11:58 171.42 171.44 171.41 171.41 14,525.2K
11:59 171.43 171.43 171.36 171.36 10,083.1K
12:00 171.34 171.38 171.34 171.38 15,791.7K
12:01 171.38 171.39 171.37 171.39 10,676.9K
12:02 171.47 171.48 171.44 171.48 18,433.2K
12:03 171.48 171.48 171.43 171.44 7,550.7K
12:04 171.45 171.47 171.45 171.47 2,528.2K
12:05 171.52 171.54 171.50 171.50 10,952.9K
12:06 171.50 171.55 171.50 171.55 8,136.8K
12:07 171.58 171.58 171.50 171.50 5,286.3K
12:08 171.51 171.54 171.51 171.53 3,817.4K
12:09 171.56 171.56 171.50 171.50 7,876.7K
12:10 171.50 171.50 171.42 171.42 18,443.9K
12:11 171.37 171.37 171.27 171.27 22,445.6K
12:12 171.12 171.14 171.11 171.11 31,738.8K
12:13 171.07 171.12 171.07 171.11 10,988.3K
12:14 171.14 171.14 171.09 171.09 19,604.4K
12:15 171.09 171.39 171.09 171.39 24,468.6K
12:16 171.53 171.67 171.53 171.66 49,748.6K
12:17 171.63 171.63 171.60 171.62 22,076.6K
12:18 171.60 171.60 171.57 171.59 11,058.9K
12:19 171.61 171.61 171.58 171.58 11,983.5K
12:20 171.59 171.66 171.59 171.65 24,651.9K
12:21 171.63 171.63 171.58 171.58 18,679.7K
12:22 171.54 171.58 171.54 171.58 5,009.4K
12:23 171.57 171.69 171.57 171.67 13,867.9K
12:24 171.67 171.68 171.66 171.68 13,956.9K
12:25 171.81 171.85 171.81 171.85 24,884.8K
12:26 171.86 172.10 171.86 172.10 57,159.3K
12:27 172.08 172.08 172.01 172.05 25,446.5K
12:28 172.01 172.07 172.01 172.07 20,273.5K
12:29 172.07 172.07 172.03 172.03 8,932.4K
12:30 172.03 172.06 172.01 172.04 9,824.6K
12:31 172.05 172.06 172.04 172.06 17,323.2K
12:32 172.06 172.06 172.01 172.01 15,788.0K
12:33 172.01 172.01 171.89 171.89 19,475.7K
12:34 171.93 171.94 171.90 171.94 6,134.3K
12:35 171.95 171.95 171.93 171.93 5,437.4K
12:36 171.93 171.93 171.92 171.92 6,172.1K
12:37 171.92 171.92 171.88 171.88 4,131.7K
12:38 171.84 171.84 171.79 171.79 17,739.8K
12:39 171.81 171.82 171.78 171.78 11,689.1K
12:40 171.77 171.77 171.70 171.70 7,440.1K
12:41 171.70 171.76 171.70 171.76 5,437.3K
12:42 171.76 171.81 171.76 171.79 2,926.0K
12:43 171.80 171.80 171.79 171.80 2,845.2K
12:44 171.82 171.92 171.82 171.92 9,009.8K
12:45 171.91 171.91 171.87 171.87 3,326.2K
12:46 171.87 171.88 171.87 171.88 2,740.4K
12:47 171.88 171.88 171.87 171.87 7,736.9K
12:48 171.87 171.90 171.87 171.90 4,589.5K
12:49 171.89 171.89 171.87 171.87 4,476.5K
12:50 171.90 171.91 171.90 171.90 5,210.5K
12:51 171.92 171.96 171.92 171.96 3,390.4K
12:52 171.96 171.96 171.93 171.93 3,963.3K
12:53 171.91 171.92 171.91 171.92 2,392.5K
12:54 171.93 171.96 171.91 171.96 5,852.7K
12:55 171.95 172.01 171.95 172.01 11,143.9K
12:56 172.02 172.08 172.02 172.08 9,489.3K
12:57 172.03 172.03 171.99 171.99 20,433.5K
12:58 171.98 172.02 171.98 172.00 6,104.3K
12:59 172.02 172.02 171.98 171.98 19,836.9K
13:00 171.95 171.95 171.93 171.95 14,088.7K
13:01 171.95 171.98 171.94 171.95 12,735.6K
13:02 171.98 172.02 171.98 172.01 8,843.4K
13:03 172.06 172.07 172.03 172.03 13,830.1K
13:04 172.01 172.01 171.98 171.98 10,621.8K
13:05 171.95 171.97 171.95 171.97 5,315.6K
13:06 171.99 171.99 171.97 171.97 12,225.5K
13:07 171.96 171.98 171.96 171.97 3,232.6K
13:08 171.97 171.97 171.92 171.93 6,995.8K
13:09 171.90 171.94 171.90 171.93 8,729.1K
13:10 171.93 171.97 171.93 171.95 5,112.2K
13:11 171.94 171.94 171.92 171.92 4,106.2K
13:12 171.94 172.00 171.94 171.94 11,723.0K
13:13 171.96 171.99 171.92 171.92 12,737.9K
13:14 171.92 171.94 171.89 171.89 6,623.3K
13:15 171.90 171.94 171.90 171.94 7,684.1K
13:16 171.94 172.04 171.94 172.04 13,151.2K
13:17 172.06 172.12 172.06 172.12 5,097.1K
13:18 172.21 172.27 172.21 172.25 33,361.3K
13:19 172.26 172.26 172.19 172.19 12,255.3K
13:20 172.24 172.24 172.21 172.21 4,845.1K
13:21 172.19 172.26 172.19 172.26 9,756.0K
13:22 172.27 172.31 172.27 172.31 10,643.2K
13:23 172.28 172.38 172.28 172.38 15,186.4K
13:24 172.39 172.39 172.37 172.37 9,234.9K
13:25 172.39 172.42 172.39 172.40 18,348.0K
13:26 172.40 172.46 172.40 172.46 15,527.5K
13:27 172.46 172.51 172.43 172.51 7,169.3K
13:28 172.52 172.54 172.52 172.54 10,805.8K
13:29 172.53 172.62 172.53 172.62 31,101.4K
13:30 172.60 172.60 172.54 172.54 25,969.7K
13:31 172.55 172.55 172.47 172.49 18,123.3K
13:32 172.52 172.52 172.47 172.47 12,002.3K
13:33 172.48 172.49 172.47 172.49 15,184.0K
13:34 172.49 172.55 172.49 172.55 5,728.6K
13:35 172.56 172.56 172.55 172.55 11,106.0K
13:36 172.53 172.57 172.51 172.56 21,541.5K
13:37 172.57 172.57 172.54 172.55 7,480.6K
13:38 172.53 172.54 172.53 172.54 7,173.3K
13:39 172.53 172.53 172.49 172.49 9,110.9K
13:40 172.45 172.47 172.45 172.46 20,735.6K
13:41 172.44 172.45 172.42 172.42 11,372.7K
13:42 172.43 172.47 172.43 172.47 8,209.8K
13:43 172.47 172.52 172.47 172.52 10,467.2K
13:44 172.54 172.54 172.48 172.48 8,665.8K
13:45 172.51 172.51 172.49 172.51 5,002.0K
13:46 172.56 172.67 172.56 172.65 7,258.2K
13:47 172.64 172.68 172.64 172.68 26,155.8K
13:48 172.75 172.78 172.71 172.71 41,494.4K
13:49 172.67 172.68 172.60 172.60 12,704.0K
13:50 172.60 172.64 172.60 172.64 7,040.3K
13:51 172.63 172.63 172.55 172.55 7,991.0K
13:52 172.52 172.54 172.50 172.50 8,674.7K
13:53 172.53 172.57 172.53 172.56 4,863.0K
13:54 172.57 172.57 172.54 172.54 7,643.8K
13:55 172.47 172.53 172.46 172.53 18,228.4K
13:56 172.57 172.57 172.55 172.55 8,562.0K
13:57 172.57 172.59 172.57 172.59 8,892.9K
13:58 172.56 172.56 172.55 172.56 3,877.5K
13:59 172.58 172.60 172.58 172.58 10,827.4K
14:00 172.61 172.72 172.61 172.70 47,023.8K
14:01 172.69 172.71 172.68 172.68 8,333.5K
14:02 172.69 172.70 172.67 172.68 16,195.8K
14:03 172.71 172.71 172.66 172.68 13,718.1K
14:04 172.67 172.67 172.59 172.59 12,627.0K
14:05 172.59 172.63 172.59 172.61 15,809.4K
14:06 172.60 172.61 172.58 172.61 4,128.5K
14:07 172.63 172.66 172.63 172.66 4,840.1K
14:08 172.66 172.66 172.61 172.63 6,483.5K
14:09 172.63 172.69 172.63 172.69 11,030.2K
14:10 172.72 172.73 172.71 172.73 17,505.9K
14:11 172.71 172.71 172.61 172.63 9,570.5K
14:12 172.63 172.63 172.58 172.58 4,597.9K
14:13 172.60 172.60 172.47 172.47 11,076.7K
14:14 172.48 172.48 172.41 172.41 10,409.2K
14:15 172.39 172.39 172.34 172.34 17,576.8K
14:16 172.31 172.31 172.28 172.31 12,701.8K
14:17 172.33 172.34 172.33 172.34 9,119.4K
14:18 172.33 172.33 172.31 172.33 3,510.1K
14:19 172.32 172.33 172.31 172.31 6,232.4K
14:20 172.29 172.29 172.25 172.25 16,422.1K
14:21 172.28 172.30 172.26 172.30 4,865.8K
14:22 172.31 172.31 172.28 172.29 6,148.5K
14:23 172.29 172.30 172.27 172.29 6,518.0K
14:24 172.31 172.33 172.29 172.33 4,081.5K
14:25 172.36 172.37 172.35 172.35 3,904.4K
14:26 172.36 172.36 172.31 172.35 4,527.0K
14:27 172.33 172.33 172.31 172.31 3,546.1K
14:28 172.31 172.37 172.29 172.37 2,559.7K
14:29 172.38 172.38 172.17 172.17 32,703.8K
14:30 172.16 172.16 172.12 172.12 13,989.9K
14:31 172.16 172.42 172.16 172.42 23,763.0K
14:32 172.44 172.84 172.44 172.79 72,737.7K
14:33 172.78 172.79 172.75 172.75 12,952.0K
14:34 172.76 172.77 172.74 172.75 7,240.3K
14:35 172.78 172.85 172.77 172.85 9,455.6K
14:36 172.94 173.07 172.94 173.07 45,769.0K
14:37 173.10 173.23 173.10 173.23 46,270.7K
14:38 173.27 173.28 173.20 173.20 44,094.5K
14:39 173.16 173.19 173.12 173.16 26,475.9K
14:40 173.15 173.22 173.15 173.19 10,789.5K
14:41 173.18 173.18 173.07 173.12 24,528.3K
14:42 173.12 173.12 173.05 173.05 13,964.8K
14:43 173.04 173.04 173.00 173.01 30,788.1K
14:44 173.01 173.01 172.94 172.94 13,635.4K
14:45 172.92 172.92 172.89 172.89 8,990.5K
14:46 172.84 172.88 172.84 172.88 18,974.2K
14:47 172.88 172.91 172.88 172.91 8,525.1K
14:48 172.91 172.99 172.91 172.99 15,655.6K
14:49 173.00 173.00 172.91 172.91 6,127.1K
14:50 172.92 172.92 172.88 172.88 7,475.8K
14:51 172.89 172.92 172.89 172.90 6,620.5K
14:52 172.88 172.88 172.77 172.77 7,751.6K
14:53 172.73 172.73 172.69 172.69 17,322.8K
14:54 172.68 172.69 172.65 172.69 15,065.0K
14:55 172.69 172.69 172.64 172.65 18,927.8K
14:56 172.63 172.63 172.61 172.61 10,413.2K
14:57 172.59 172.67 172.59 172.67 30,031.3K
14:58 172.72 172.73 172.66 172.66 20,600.6K
14:59 172.75 172.83 172.75 172.83 35,436.7K
15:00 172.81 172.87 172.81 172.87 13,669.2K
15:01 172.94 172.97 172.94 172.97 26,937.0K
15:02 172.95 172.95 172.89 172.91 11,253.6K
15:03 172.91 172.94 172.89 172.89 7,261.9K
15:04 172.91 172.99 172.91 172.99 8,345.8K
15:05 172.95 172.99 172.92 172.99 5,943.2K
15:06 173.01 173.01 172.81 172.82 13,799.7K
15:07 172.80 172.80 172.67 172.69 15,136.9K
15:08 172.64 172.67 172.64 172.67 13,278.3K
15:09 172.70 172.70 172.70 172.70 8,302.8K
15:10 172.70 172.70 172.62 172.62 32,674.2K
15:11 172.62 172.62 172.58 172.58 9,835.1K
15:12 172.56 172.56 172.36 172.36 44,045.7K
15:13 172.41 172.41 172.33 172.36 20,568.2K
15:14 172.39 172.39 172.37 172.37 7,934.4K
15:15 172.36 172.40 172.34 172.40 5,456.0K
15:16 172.40 172.43 172.40 172.43 4,126.9K
15:17 172.47 172.47 172.43 172.46 9,836.9K
15:18 172.44 172.44 172.39 172.39 15,779.2K
15:19 172.40 172.43 172.40 172.43 5,235.8K
15:20 172.47 172.53 172.47 172.53 12,884.0K
15:21 172.56 172.58 172.56 172.58 4,115.1K
15:22 172.58 172.62 172.58 172.59 11,628.1K
15:23 172.60 172.61 172.56 172.56 5,894.1K
15:24 172.58 172.58 172.56 172.56 4,854.5K
15:25 172.55 172.55 172.46 172.46 7,257.0K
15:26 172.47 172.48 172.44 172.48 5,777.1K
15:27 172.53 172.54 172.53 172.53 4,055.6K
15:28 172.52 172.52 172.48 172.50 3,711.5K
15:29 172.48 172.48 172.43 172.43 8,167.1K
15:30 172.49 172.57 172.49 172.57 9,043.5K
15:31 172.64 172.67 172.60 172.62 20,385.8K
15:32 172.66 172.72 172.66 172.66 30,675.6K
15:33 172.68 172.71 172.68 172.71 9,451.8K
15:34 172.71 172.71 172.65 172.66 13,448.4K
15:35 172.66 172.72 172.66 172.70 10,096.0K
15:36 172.70 172.70 172.63 172.63 8,241.7K
15:37 172.61 172.63 172.56 172.56 8,168.3K
15:38 172.54 172.54 172.51 172.51 13,926.1K
15:39 172.50 172.59 172.50 172.57 5,771.9K
15:40 172.57 172.57 172.54 172.54 6,105.1K
15:41 172.58 172.60 172.58 172.59 10,035.3K
15:42 172.62 172.62 172.54 172.55 12,798.0K
15:43 172.56 172.56 172.51 172.52 14,348.4K
15:44 172.52 172.52 172.50 172.51 7,796.7K
15:45 172.53 172.53 172.50 172.51 9,520.8K
15:46 172.50 172.50 172.47 172.47 6,778.6K
15:47 172.48 172.58 172.48 172.58 6,678.9K
15:48 172.57 172.64 172.57 172.64 4,836.6K
15:49 172.62 172.62 172.54 172.54 7,389.0K
15:50 172.53 172.58 172.51 172.58 8,664.5K
15:51 172.56 172.56 172.50 172.51 4,369.8K
15:52 172.50 172.50 172.47 172.47 15,971.4K
15:53 172.40 172.40 172.32 172.32 14,504.9K
15:54 172.33 172.35 172.30 172.30 7,633.5K
15:55 172.28 172.30 172.25 172.25 14,784.5K
15:56 172.24 172.26 172.20 172.20 13,818.9K
15:57 172.19 172.19 172.05 172.05 24,392.6K
15:58 171.98 172.01 171.98 172.01 33,513.4K
15:59 171.98 171.98 171.93 171.93 10,911.9K
16:00 171.94 171.96 171.91 171.96 13,862.5K
16:01 171.99 171.99 171.93 171.93 9,805.5K
16:02 171.94 171.96 171.91 171.94 11,514.6K
16:03 171.98 172.00 171.95 171.98 5,033.6K
16:04 171.98 172.07 171.98 172.06 6,078.2K
16:05 172.04 172.06 172.03 172.06 6,002.3K
16:06 172.03 172.05 172.03 172.05 5,344.1K
16:07 172.07 172.07 172.04 172.04 10,276.9K
16:08 172.04 172.09 172.01 172.09 7,986.9K
16:09 172.12 172.20 172.12 172.20 8,554.9K
16:10 172.19 172.24 172.19 172.22 7,868.3K
16:11 172.25 172.31 172.25 172.31 8,470.0K
16:12 172.27 172.27 172.21 172.21 10,527.0K
16:13 172.21 172.26 172.21 172.26 6,587.6K
16:14 172.26 172.27 172.23 172.23 9,253.7K
16:15 172.23 172.23 172.20 172.21 3,284.8K
16:16 172.21 172.32 172.21 172.32 8,656.4K
16:17 172.32 172.35 172.32 172.35 5,556.7K
16:18 172.34 172.35 172.33 172.35 2,596.0K
16:19 172.32 172.33 172.26 172.26 24,477.3K
16:20 172.32 172.32 172.30 172.32 7,088.7K
16:21 172.30 172.30 172.24 172.24 3,593.8K
16:22 172.23 172.26 172.22 172.22 4,053.2K
16:23 172.19 172.22 172.18 172.22 11,991.7K
16:24 172.22 172.25 172.22 172.24 3,618.6K
16:25 172.23 172.23 172.19 172.19 4,359.1K
16:26 172.17 172.17 172.15 172.17 5,400.8K
16:27 172.21 172.21 172.19 172.19 4,265.3K
16:28 172.23 172.26 172.23 172.24 6,113.3K
16:29 172.25 172.25 172.18 172.18 3,956.9K
16:30 172.16 172.18 172.16 172.18 4,809.7K
16:31 172.20 172.20 172.18 172.19 4,348.5K
16:32 172.19 172.47 172.19 172.47 23,476.3K
16:33 172.49 172.49 172.45 172.45 12,341.4K
16:34 172.44 172.44 172.34 172.34 5,790.1K
16:35 172.35 172.36 172.34 172.35 3,672.5K
16:36 172.37 172.38 172.37 172.38 5,114.9K
16:37 172.36 172.40 172.36 172.40 6,930.0K
16:38 172.43 172.45 172.41 172.41 10,679.0K
16:39 172.38 172.40 172.33 172.33 14,203.7K
16:40 172.32 172.35 172.27 172.27 20,063.0K
16:41 172.26 172.26 172.24 172.24 34,966.3K
16:42 172.23 172.25 172.20 172.20 22,921.3K
16:43 172.21 172.23 172.19 172.19 17,448.8K
16:44 172.17 172.20 172.17 172.20 9,925.7K
16:45 172.20 172.22 172.18 172.18 4,903.0K
16:46 172.18 172.25 172.18 172.23 15,530.4K
16:47 172.23 172.26 172.23 172.25 6,086.5K
16:48 172.20 172.20 172.17 172.17 6,068.9K
16:49 172.16 172.16 172.12 172.12 7,772.6K
16:50 172.14 172.17 172.13 172.16 14,782.9K
16:51 172.17 172.23 172.17 172.23 5,058.9K
16:52 172.24 172.26 172.23 172.26 12,161.8K
16:53 172.33 172.44 172.32 172.39 42,443.6K
16:54 172.41 172.42 172.35 172.35 15,293.8K
16:55 172.34 172.34 172.32 172.34 7,161.1K
16:56 172.35 172.37 172.30 172.30 8,225.7K
16:57 172.29 172.30 172.26 172.30 8,402.8K
16:58 172.29 172.30 172.27 172.27 5,273.7K
16:59 172.31 172.31 172.29 172.29 8,787.6K
17:00 172.27 172.48 172.27 172.48 14,415.1K
17:01 172.45 172.45 172.44 172.44 6,592.5K
17:02 172.43 172.44 172.43 172.44 6,083.5K
17:03 172.44 172.49 172.44 172.49 35,409.9K
17:04 172.51 172.55 172.51 172.54 16,780.1K
17:05 172.53 172.58 172.53 172.58 16,245.5K
17:06 172.57 172.68 172.57 172.68 23,338.4K
17:07 172.70 172.70 172.68 172.69 38,791.0K
17:08 172.63 172.63 172.56 172.56 13,011.1K
17:09 172.55 172.57 172.55 172.56 13,104.1K
17:10 172.55 172.64 172.55 172.64 7,400.3K
17:11 172.61 172.64 172.56 172.56 16,089.7K
17:12 172.57 172.58 172.57 172.57 8,814.2K
17:13 172.55 172.59 172.55 172.57 8,362.0K
17:14 172.55 172.55 172.45 172.45 18,759.3K
17:15 172.43 172.43 172.42 172.42 5,693.0K
17:16 172.41 172.44 172.41 172.42 4,451.5K
17:17 172.40 172.40 172.36 172.36 10,779.1K
17:18 172.38 172.38 172.35 172.37 13,398.6K
17:19 172.33 172.35 172.33 172.35 6,530.3K
17:20 172.30 172.31 172.30 172.30 7,739.7K
17:21 172.33 172.33 171.21 171.21 12,448.7K
17:22 171.17 171.17 171.16 171.16 13,514.9K
17:23 171.17 171.17 171.16 171.17 7,974.3K
17:24 171.15 171.15 171.14 171.14 11,376.0K
17:25 171.13 171.15 171.12 171.15 6,439.7K
17:26 171.12 171.12 171.04 171.04 6,272.4K
17:27 171.05 171.08 171.05 171.08 13,002.8K
17:28 171.05 171.07 171.05 171.07 13,720.8K
17:29 171.07 171.08 171.07 171.08 3,346.2K
17:30 171.07 171.08 171.05 171.05 11,910.7K
17:31 171.03 171.07 171.03 171.07 7,268.5K
17:32 171.07 171.10 171.07 171.09 4,858.7K
17:33 171.09 171.13 171.09 171.13 4,297.0K
17:34 171.11 171.13 171.09 171.13 9,185.7K
17:35 171.11 171.13 171.11 171.12 4,246.1K
17:36 171.15 171.22 171.15 171.22 3,299.6K
17:37 171.21 171.25 171.21 171.25 6,319.1K
17:38 171.26 171.26 171.25 171.25 4,140.5K
17:39 171.23 171.23 171.21 171.21 3,808.2K
17:40 171.19 171.19 171.16 171.17 3,913.4K
17:41 171.15 171.17 171.15 171.15 4,286.7K
17:42 171.16 171.16 171.14 171.14 4,914.0K
17:43 171.13 171.22 171.13 171.22 3,786.9K
17:44 171.22 171.22 171.21 171.22 3,934.9K
17:45 171.24 171.31 171.24 171.26 15,912.5K
17:46 171.29 171.32 171.29 171.31 8,347.8K
17:47 171.35 171.36 171.35 171.36 20,864.4K
17:48 171.38 171.38 171.33 171.33 7,406.3K
17:49 171.33 171.33 171.31 171.31 3,415.6K
17:50 171.28 171.28 171.26 171.26 7,501.3K
17:51 171.27 171.27 171.24 171.24 7,145.3K
17:52 171.17 171.17 171.13 171.13 13,798.0K
17:53 171.13 171.13 171.09 171.09 3,764.3K
17:54 171.08 171.09 171.08 171.09 6,964.8K
17:55 171.10 171.10 171.07 171.08 7,915.1K
17:56 171.04 171.08 171.02 171.08 16,401.3K
17:57 171.06 171.06 170.99 170.99 22,297.0K
17:58 170.98 171.01 170.98 171.00 32,201.8K
17:59 171.01 171.01 171.00 171.00 7,727.7K
18:00 170.97 171.03 170.97 171.03 6,085.0K
18:01 171.03 171.25 171.03 171.25 22,136.4K
18:02 171.27 171.32 171.27 171.32 8,397.8K
18:03 171.35 171.47 171.35 171.45 22,789.5K
18:04 171.41 171.43 171.41 171.42 12,510.1K
18:05 171.38 171.42 171.36 171.36 16,322.4K
18:06 171.38 171.38 171.35 171.35 6,912.3K
18:07 171.36 171.39 171.35 171.35 10,353.2K
18:08 171.34 171.34 171.24 171.24 26,107.4K
18:09 171.25 171.25 171.23 171.23 10,751.8K
18:10 171.22 171.22 171.20 171.21 9,521.9K
18:11 171.22 171.27 171.22 171.27 4,762.3K
18:12 171.26 171.27 171.26 171.27 8,721.1K
18:13 171.26 171.26 171.22 171.22 9,605.6K
18:14 171.22 171.25 171.22 171.25 5,632.8K
18:15 171.25 171.25 171.23 171.23 6,843.5K
18:16 171.21 171.23 171.21 171.23 3,061.2K
18:17 171.24 171.32 171.24 171.32 7,439.0K
18:18 171.28 171.37 171.28 171.37 11,883.1K
18:19 171.35 171.36 171.35 171.36 7,351.1K
18:20 171.35 171.40 171.33 171.40 11,236.8K
18:21 171.39 171.39 171.37 171.38 4,785.9K
18:22 171.41 171.42 171.40 171.42 7,472.5K
18:23 171.39 171.42 171.39 171.42 6,911.9K
18:24 171.38 171.41 171.36 171.41 6,766.5K
18:25 171.37 171.42 171.37 171.40 8,447.6K
18:26 171.39 171.39 171.37 171.37 12,037.6K
18:27 171.39 171.39 171.37 171.37 5,851.1K
18:28 171.38 171.38 171.36 171.36 5,615.9K
18:29 171.37 171.37 171.36 171.36 4,443.3K
18:30 171.35 171.43 171.35 171.43 11,438.5K
18:31 171.42 171.43 171.42 171.43 5,321.7K
18:32 171.40 171.40 171.39 171.40 2,826.6K
18:33 171.40 171.49 171.39 171.49 4,836.3K
18:34 171.48 171.52 171.47 171.52 11,720.8K
18:35 171.51 171.55 171.51 171.55 6,569.3K
18:36 171.55 171.62 171.55 171.60 14,841.4K
18:37 171.63 171.73 171.63 171.73 10,276.2K
18:38 171.76 171.82 171.76 171.82 16,679.1K
18:39 171.81 171.87 171.81 171.85 24,078.3K
18:40 171.87 171.87 171.87 171.87 6,956.3K
18:51 171.84 171.84 171.84 171.84 10,926.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据