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
09:50 171.70 171.70 171.40 171.40 1,877.8K
09:51 171.43 171.43 171.24 171.24 945.3K
09:52 171.25 171.26 171.23 171.26 2,557.1K
09:53 171.25 171.26 171.24 171.24 5,331.3K
09:54 171.24 171.25 171.23 171.24 6,843.5K
09:55 171.22 171.30 171.22 171.30 2,713.4K
09:56 171.31 171.32 171.30 171.31 1,871.9K
09:57 171.29 171.29 171.25 171.26 3,830.9K
09:58 171.26 171.26 171.22 171.22 5,017.6K
09:59 171.22 171.24 171.19 171.19 4,871.9K
10:00 171.20 171.21 171.17 171.21 14,516.9K
10:01 171.23 171.23 171.08 171.08 16,927.5K
10:02 171.09 171.11 171.09 171.11 6,139.5K
10:03 171.10 171.26 171.10 171.26 17,275.6K
10:04 171.44 171.45 171.44 171.45 22,804.6K
10:05 171.45 171.45 171.32 171.32 16,769.3K
10:06 171.28 171.30 171.28 171.30 8,913.8K
10:07 171.29 171.30 171.29 171.30 6,455.4K
10:08 171.36 171.38 171.36 171.37 9,109.6K
10:09 171.38 171.42 171.38 171.42 10,915.9K
10:10 171.43 171.45 171.43 171.43 11,527.8K
10:11 171.37 171.38 171.36 171.36 9,735.9K
10:12 171.35 171.35 171.27 171.27 6,320.1K
10:13 171.26 171.26 171.01 171.02 42,648.5K
10:14 171.02 171.04 171.01 171.02 11,136.2K
10:15 170.99 170.99 170.98 170.98 10,400.7K
10:16 170.99 171.01 170.99 171.00 8,426.0K
10:17 171.00 171.00 170.96 170.96 6,058.6K
10:18 170.94 170.98 170.93 170.95 13,180.7K
10:19 170.97 170.97 170.92 170.92 12,379.5K
10:20 170.86 170.86 170.84 170.84 19,407.7K
10:21 170.80 170.82 170.80 170.80 15,287.7K
10:22 170.79 170.82 170.77 170.82 20,383.9K
10:23 170.80 170.88 170.80 170.83 10,358.0K
10:24 170.84 170.84 170.78 170.79 13,865.1K
10:25 170.89 170.89 170.87 170.88 23,254.7K
10:26 170.86 170.88 170.82 170.82 20,258.9K
10:27 170.84 170.84 170.82 170.83 7,831.7K
10:28 170.84 170.84 170.80 170.80 6,450.4K
10:29 170.81 170.81 170.79 170.79 4,051.1K
10:30 170.77 170.78 170.76 170.76 13,240.3K
10:31 170.78 170.85 170.77 170.82 10,044.5K
10:32 170.82 170.90 170.82 170.90 13,345.8K
10:33 170.89 170.89 170.88 170.88 3,971.8K
10:34 170.90 170.94 170.90 170.92 10,446.1K
10:35 170.84 170.84 170.79 170.79 12,620.5K
10:36 170.80 170.84 170.79 170.84 9,616.8K
10:37 170.90 170.90 170.89 170.90 7,949.1K
10:38 170.90 170.90 170.85 170.85 2,644.6K
10:39 170.87 170.91 170.87 170.91 34,935.8K
10:40 170.89 170.89 170.85 170.85 11,389.4K
10:41 170.85 170.88 170.85 170.88 13,069.4K
10:42 170.87 170.87 170.86 170.86 8,873.8K
10:43 170.84 170.85 170.80 170.80 29,178.3K
10:44 170.76 170.79 170.76 170.79 12,566.2K
10:45 170.77 170.78 170.74 170.78 5,798.8K
10:46 170.80 170.80 170.80 170.80 6,396.2K
10:47 170.78 170.84 170.78 170.84 8,318.5K
10:48 170.83 170.85 170.83 170.83 3,669.2K
10:49 170.82 170.82 170.79 170.79 10,133.3K
10:50 170.78 170.78 170.75 170.75 6,595.8K
10:51 170.76 170.76 170.72 170.72 4,991.2K
10:52 170.74 170.78 170.73 170.78 7,885.1K
10:53 170.79 170.90 170.79 170.90 44,500.2K
10:54 170.90 170.97 170.90 170.97 10,203.4K
10:55 170.97 170.98 170.92 170.92 14,658.3K
10:56 170.91 170.93 170.91 170.91 6,991.2K
10:57 170.94 170.95 170.89 170.89 5,777.7K
10:58 170.87 170.87 170.81 170.81 7,419.0K
10:59 170.81 170.82 170.80 170.80 8,515.7K
11:00 170.79 170.79 170.70 170.70 12,436.5K
11:01 170.73 170.74 170.66 170.66 18,844.7K
11:02 170.65 170.65 170.60 170.60 19,163.1K
11:03 170.59 170.60 170.59 170.60 8,614.1K
11:04 170.61 170.61 170.56 170.56 16,487.8K
11:05 170.57 170.57 170.53 170.54 13,350.6K
11:06 170.47 170.47 170.45 170.47 23,900.4K
11:07 170.44 170.44 170.25 170.25 46,045.6K
11:08 170.27 170.27 170.20 170.20 13,014.0K
11:09 170.11 170.11 170.07 170.07 47,069.1K
11:10 170.10 170.10 170.01 170.03 52,350.3K
11:11 170.06 170.15 170.06 170.15 17,439.8K
11:12 170.14 170.19 170.14 170.18 20,674.7K
11:13 170.21 170.23 170.21 170.22 22,154.3K
11:14 170.23 170.27 170.23 170.27 12,479.6K
11:15 170.27 170.29 170.27 170.28 3,777.4K
11:16 170.28 170.28 170.03 170.03 80,612.6K
11:17 170.05 170.05 170.03 170.03 19,887.4K
11:18 170.05 170.09 169.89 169.89 53,298.6K
11:19 169.93 169.93 169.77 169.77 39,373.0K
11:20 169.78 169.78 169.68 169.70 36,970.0K
11:21 169.67 169.68 169.64 169.68 31,510.4K
11:22 169.67 169.69 169.63 169.69 23,042.7K
11:23 169.69 169.69 169.64 169.64 37,016.8K
11:24 169.63 169.63 169.52 169.52 54,319.1K
11:25 169.53 169.53 169.47 169.50 44,854.1K
11:26 169.47 169.47 169.45 169.45 24,863.8K
11:27 169.43 169.43 169.42 169.42 19,145.6K
11:28 169.44 169.49 169.44 169.49 19,491.5K
11:29 169.47 169.48 169.47 169.48 21,663.5K
11:30 169.47 169.50 169.45 169.45 18,018.4K
11:31 169.43 169.44 169.43 169.44 15,374.6K
11:32 169.42 169.42 169.38 169.42 19,368.7K
11:33 169.34 169.34 169.22 169.22 43,103.8K
11:34 169.23 169.26 169.23 169.26 13,809.8K
11:35 169.31 169.37 169.31 169.37 20,836.8K
11:36 169.35 169.35 169.35 169.35 8,453.7K
11:37 169.35 169.39 169.33 169.39 23,747.8K
11:38 169.41 169.45 169.41 169.44 28,504.2K
11:39 169.46 169.49 169.46 169.49 14,839.6K
11:40 169.50 169.51 169.46 169.46 17,333.0K
11:41 169.41 169.46 169.41 169.46 15,846.5K
11:42 169.46 169.46 169.36 169.36 32,988.1K
11:43 169.33 169.33 169.23 169.24 41,257.3K
11:44 169.18 169.18 169.15 169.15 54,252.2K
11:45 169.15 169.24 169.15 169.24 28,167.5K
11:46 169.24 169.24 169.21 169.24 16,418.9K
11:47 169.23 169.25 169.22 169.22 22,482.8K
11:48 169.23 169.24 169.20 169.24 19,781.4K
11:49 169.24 169.25 169.19 169.19 38,163.6K
11:50 169.23 169.27 169.23 169.27 13,612.2K
11:51 169.29 169.31 169.29 169.30 12,871.8K
11:52 169.28 169.35 169.28 169.35 20,904.1K
11:53 169.37 169.43 169.37 169.42 27,139.5K
11:54 169.43 169.48 169.43 169.46 19,235.7K
11:55 169.46 169.54 169.46 169.54 42,107.1K
11:56 169.51 169.52 169.51 169.51 18,704.2K
11:57 169.52 169.52 169.42 169.42 13,703.2K
11:58 169.38 169.38 169.38 169.38 105,474.7K
11:59 169.39 169.39 169.33 169.36 21,873.1K
12:00 169.37 169.39 169.37 169.39 6,246.2K
12:01 169.40 169.43 169.40 169.43 5,104.0K
12:02 169.45 169.47 169.42 169.47 24,020.0K
12:03 169.51 169.53 169.51 169.52 14,687.6K
12:04 169.54 169.55 169.51 169.51 11,060.5K
12:05 169.41 169.47 169.41 169.43 15,275.0K
12:06 169.42 169.45 169.42 169.45 19,460.6K
12:07 169.45 169.45 169.43 169.43 7,267.6K
12:08 169.46 169.49 169.46 169.49 8,560.6K
12:09 169.48 169.53 169.48 169.53 13,179.8K
12:10 169.49 169.51 169.49 169.51 4,552.1K
12:11 169.48 169.48 169.43 169.43 6,218.7K
12:12 169.39 169.41 169.38 169.39 8,387.8K
12:13 169.37 169.38 169.36 169.36 7,355.3K
12:14 169.37 169.37 169.33 169.33 23,625.8K
12:15 169.34 169.38 169.34 169.38 9,412.9K
12:16 169.37 169.38 169.36 169.38 3,130.2K
12:17 169.39 169.42 169.39 169.42 9,566.6K
12:18 169.42 169.46 169.42 169.46 7,571.6K
12:19 169.48 169.48 169.45 169.46 9,899.3K
12:20 169.41 169.41 169.34 169.34 15,150.3K
12:21 169.34 169.42 169.34 169.42 16,710.4K
12:22 169.42 169.44 169.42 169.44 5,196.9K
12:23 169.47 169.50 169.46 169.50 8,662.0K
12:24 169.52 169.56 169.52 169.55 26,685.7K
12:25 169.55 169.58 169.55 169.57 18,729.0K
12:26 169.50 169.50 169.44 169.44 25,575.9K
12:27 169.43 169.56 169.43 169.56 50,259.1K
12:28 169.55 169.55 169.54 169.55 9,384.0K
12:29 169.56 169.56 169.53 169.53 11,658.5K
12:30 169.59 169.62 169.59 169.62 16,334.5K
12:31 169.64 169.64 169.57 169.57 9,312.1K
12:32 169.54 169.54 169.29 169.33 87,596.9K
12:33 169.36 169.36 169.28 169.28 76,773.0K
12:34 169.29 169.30 169.29 169.30 26,980.7K
12:35 169.29 169.31 169.28 169.31 13,761.5K
12:36 169.33 169.39 169.33 169.39 13,164.4K
12:37 169.37 169.46 169.37 169.46 14,740.2K
12:38 169.45 169.48 169.45 169.48 13,965.4K
12:39 169.48 169.54 169.48 169.54 21,699.6K
12:40 169.54 169.55 169.53 169.55 24,214.6K
12:41 169.55 169.56 169.53 169.53 18,367.8K
12:42 169.53 169.53 169.50 169.51 4,630.6K
12:43 169.48 169.48 169.47 169.47 14,701.1K
12:44 169.47 169.49 169.47 169.49 14,265.0K
12:45 169.52 169.52 169.49 169.49 4,638.4K
12:46 169.49 169.53 169.49 169.53 7,659.4K
12:47 169.54 169.56 169.53 169.56 3,768.4K
12:48 169.54 169.56 169.54 169.55 18,614.0K
12:49 169.55 169.56 169.54 169.56 4,839.0K
12:50 169.54 169.54 169.44 169.44 32,318.3K
12:51 169.43 169.45 169.43 169.44 7,893.9K
12:52 169.44 169.45 169.44 169.45 11,263.2K
12:53 169.44 169.48 169.44 169.45 14,304.5K
12:54 169.45 169.45 169.44 169.44 5,135.0K
12:55 169.42 169.46 169.41 169.46 8,148.3K
12:56 169.44 169.47 169.44 169.45 11,860.5K
12:57 169.44 169.44 169.41 169.42 5,720.2K
12:58 169.41 169.41 169.39 169.39 12,544.3K
12:59 169.40 169.40 169.39 169.40 4,692.5K
13:00 169.38 169.38 169.36 169.38 11,662.0K
13:01 169.37 169.50 169.37 169.50 18,267.6K
13:02 169.53 169.53 169.53 169.53 17,111.1K
13:03 169.52 169.54 169.52 169.52 10,710.2K
13:04 169.52 169.52 169.49 169.49 7,699.3K
13:05 169.49 169.53 169.49 169.53 11,076.7K
13:06 169.58 169.79 169.58 169.79 57,663.5K
13:07 169.79 169.80 169.78 169.80 32,489.4K
13:08 169.83 169.84 169.82 169.84 21,542.1K
13:09 169.85 169.85 169.81 169.81 11,893.6K
13:10 169.87 169.91 169.87 169.91 54,713.4K
13:11 169.93 169.95 169.92 169.95 19,586.0K
13:12 169.97 169.97 169.93 169.93 10,143.1K
13:13 169.95 169.97 169.94 169.97 5,870.0K
13:14 169.98 169.98 169.96 169.96 12,198.3K
13:15 169.97 169.97 169.91 169.91 11,363.2K
13:16 169.93 169.94 169.91 169.94 9,820.5K
13:17 169.94 169.95 169.92 169.92 9,958.8K
13:18 169.96 169.96 169.83 169.83 16,303.0K
13:19 169.72 169.72 169.70 169.70 12,294.0K
13:20 169.66 169.69 169.66 169.69 15,586.9K
13:21 169.66 169.67 169.65 169.67 5,303.9K
13:22 169.70 169.72 169.70 169.72 3,645.5K
13:23 169.73 169.74 169.71 169.72 3,526.3K
13:24 169.76 169.77 169.74 169.74 5,455.2K
13:25 169.74 169.75 169.74 169.74 7,338.6K
13:26 169.76 169.76 169.75 169.75 4,016.1K
13:27 169.76 169.76 169.73 169.73 4,585.5K
13:28 169.73 169.73 169.71 169.71 6,933.6K
13:29 169.71 169.73 169.71 169.72 3,806.9K
13:30 169.71 169.71 169.70 169.70 4,956.1K
13:31 169.67 169.68 169.67 169.68 3,594.7K
13:32 169.72 169.72 169.69 169.69 4,911.9K
13:33 169.69 169.70 169.69 169.69 3,085.3K
13:34 169.69 169.72 169.68 169.68 7,298.7K
13:35 169.68 169.68 169.67 169.67 2,801.5K
13:36 169.68 169.68 169.64 169.64 7,584.4K
13:37 169.68 169.68 169.65 169.67 3,712.6K
13:38 169.69 169.70 169.69 169.69 2,236.1K
13:39 169.69 169.74 169.69 169.74 7,274.0K
13:40 169.74 169.80 169.74 169.79 14,974.1K
13:41 169.79 169.81 169.79 169.79 3,048.7K
13:42 169.82 169.86 169.82 169.86 4,652.1K
13:43 169.84 169.84 169.82 169.82 11,007.2K
13:44 169.79 169.85 169.79 169.85 12,425.1K
13:45 169.84 169.86 169.82 169.86 3,740.9K
13:46 169.84 169.84 169.82 169.82 6,019.5K
13:47 169.81 169.81 169.57 169.57 30,446.6K
13:48 169.57 169.57 169.54 169.57 23,189.2K
13:49 169.59 169.63 169.59 169.63 13,528.7K
13:50 169.65 169.68 169.65 169.68 7,867.0K
13:51 169.66 169.66 169.62 169.62 7,078.9K
13:52 169.67 169.81 169.67 169.81 12,703.3K
13:53 169.80 169.92 169.80 169.92 21,824.7K
13:54 169.92 169.96 169.91 169.93 5,164.6K
13:55 169.91 169.91 169.89 169.89 8,983.9K
13:56 169.96 170.05 169.96 170.05 26,548.4K
13:57 170.06 170.06 170.04 170.05 10,647.9K
13:58 170.05 170.07 170.05 170.07 11,893.1K
13:59 170.08 170.09 170.08 170.08 6,275.3K
14:00 170.09 170.12 170.09 170.11 6,557.4K
14:01 170.07 170.07 170.06 170.07 8,127.5K
14:02 170.06 170.07 170.06 170.06 2,833.8K
14:03 170.07 170.07 170.05 170.06 3,528.4K
14:04 170.04 170.04 170.00 170.00 5,814.0K
14:05 170.00 170.03 170.00 170.00 10,145.5K
14:06 169.99 170.07 169.99 170.07 24,628.5K
14:07 170.07 170.09 170.07 170.09 12,884.7K
14:08 170.06 170.06 170.05 170.05 14,409.0K
14:09 170.04 170.04 170.02 170.03 5,991.4K
14:10 170.04 170.08 170.04 170.08 7,381.3K
14:11 170.08 170.08 170.04 170.04 14,743.9K
14:12 170.04 170.05 170.04 170.05 5,827.1K
14:13 170.05 170.07 170.05 170.06 2,421.8K
14:14 170.08 170.12 170.06 170.06 12,644.1K
14:15 170.08 170.08 170.06 170.07 3,256.2K
14:16 170.09 170.09 170.07 170.07 3,121.8K
14:17 170.09 170.11 170.09 170.11 8,877.9K
14:18 170.11 170.13 170.11 170.13 6,403.9K
14:19 170.17 170.18 170.17 170.17 7,835.6K
14:20 170.16 170.16 170.14 170.14 2,634.9K
14:21 170.15 170.15 170.13 170.14 3,252.5K
14:22 170.16 170.16 170.15 170.15 3,564.4K
14:23 170.16 170.17 170.13 170.13 3,213.7K
14:24 170.13 170.13 170.10 170.11 3,356.6K
14:25 170.02 170.02 169.99 169.99 18,718.2K
14:26 169.98 169.98 169.94 169.94 10,915.8K
14:27 169.90 170.14 169.89 170.14 28,499.8K
14:28 170.19 170.23 170.19 170.23 15,785.1K
14:29 170.23 170.24 170.23 170.23 8,467.6K
14:30 170.20 170.20 170.17 170.18 4,375.4K
14:31 170.19 170.20 170.19 170.20 5,575.9K
14:32 170.24 170.24 170.20 170.20 7,775.8K
14:33 170.20 170.23 170.20 170.23 9,597.5K
14:34 170.18 170.20 170.16 170.20 9,177.5K
14:35 170.18 170.23 170.18 170.23 2,231.1K
14:36 170.22 170.24 170.20 170.20 5,058.6K
14:37 170.19 170.27 170.19 170.27 8,766.4K
14:38 170.28 170.28 170.23 170.23 4,551.2K
14:39 170.20 170.20 170.18 170.19 4,512.1K
14:40 170.19 170.19 170.15 170.17 3,213.0K
14:41 170.17 170.17 170.15 170.15 3,371.0K
14:42 170.18 170.20 170.18 170.20 3,390.4K
14:43 170.19 170.19 170.18 170.19 3,700.0K
14:44 170.20 170.20 170.17 170.17 9,121.4K
14:45 170.18 170.20 170.17 170.20 2,865.1K
14:46 170.16 170.16 170.10 170.10 6,441.2K
14:47 170.06 170.07 170.06 170.07 13,816.0K
14:48 170.02 170.02 169.83 169.83 22,417.4K
14:49 169.83 169.83 169.78 169.78 10,668.3K
14:50 169.55 169.59 169.51 169.59 54,076.0K
14:51 169.60 169.61 169.55 169.55 8,926.4K
14:52 169.57 169.63 169.57 169.63 6,888.8K
14:53 169.61 169.64 169.61 169.64 6,252.7K
14:54 169.64 169.64 169.63 169.63 2,805.7K
14:55 169.62 169.68 169.62 169.68 8,621.2K
14:56 169.70 169.74 169.70 169.74 3,020.8K
14:57 169.78 169.79 169.76 169.76 10,030.7K
14:58 169.76 169.78 169.76 169.78 4,332.9K
14:59 169.79 169.81 169.79 169.81 3,961.5K
15:00 169.77 169.77 169.75 169.75 5,194.2K
15:01 169.74 169.74 169.71 169.71 5,644.9K
15:02 169.68 169.68 169.62 169.62 11,445.0K
15:03 169.59 169.61 169.57 169.57 10,651.2K
15:04 169.58 169.62 169.58 169.58 6,555.4K
15:05 169.58 169.63 169.57 169.63 11,030.1K
15:06 169.64 169.64 169.61 169.64 4,264.2K
15:07 169.63 169.66 169.63 169.66 4,890.9K
15:08 169.68 169.70 169.68 169.68 3,874.3K
15:09 169.71 169.72 169.71 169.72 2,175.8K
15:10 169.73 169.73 169.71 169.72 4,293.6K
15:11 169.73 169.76 169.73 169.76 2,385.9K
15:12 169.76 169.77 169.74 169.77 1,787.3K
15:13 169.76 169.79 169.75 169.75 2,558.9K
15:14 169.75 169.80 169.75 169.80 3,290.6K
15:15 169.78 169.78 169.75 169.77 4,454.2K
15:16 169.77 169.78 169.77 169.78 2,852.3K
15:17 169.75 169.76 169.74 169.75 3,554.9K
15:18 169.76 169.76 169.75 169.75 1,562.9K
15:19 169.76 169.76 169.68 169.68 4,220.5K
15:20 169.69 169.69 169.62 169.62 8,366.2K
15:21 169.57 169.57 169.47 169.47 17,049.3K
15:22 169.46 169.47 169.44 169.44 6,804.1K
15:23 169.44 169.44 169.35 169.35 20,418.6K
15:24 169.42 169.44 169.40 169.40 4,702.8K
15:25 169.40 169.40 169.38 169.38 2,265.3K
15:26 169.32 169.34 169.32 169.34 7,257.4K
15:27 169.36 169.41 169.36 169.37 4,181.6K
15:28 169.37 169.37 169.31 169.34 15,743.8K
15:29 169.25 169.27 169.25 169.27 9,542.4K
15:30 169.26 169.29 169.25 169.29 7,107.0K
15:31 169.30 169.31 169.30 169.31 9,212.7K
15:32 169.31 169.31 169.25 169.25 14,894.1K
15:33 169.25 169.29 169.25 169.29 7,977.2K
15:34 169.26 169.27 169.23 169.23 8,951.3K
15:35 169.26 169.29 169.26 169.29 1,939.8K
15:36 169.28 169.29 169.22 169.22 25,759.1K
15:37 169.24 169.26 169.24 169.26 7,837.7K
15:38 169.21 169.23 169.21 169.23 6,949.2K
15:39 169.22 169.23 169.22 169.23 5,526.7K
15:40 169.19 169.20 169.16 169.16 8,440.5K
15:41 169.17 169.17 169.16 169.16 3,430.7K
15:42 169.16 169.16 169.13 169.13 9,042.7K
15:43 169.13 169.13 169.06 169.06 16,270.8K
15:44 169.06 169.06 169.03 169.03 9,855.1K
15:45 168.98 168.98 168.90 168.91 55,796.0K
15:46 168.95 168.95 168.89 168.90 14,339.5K
15:47 168.93 169.00 168.93 169.00 5,304.5K
15:48 169.04 169.06 169.04 169.05 8,026.9K
15:49 169.01 169.03 169.00 169.03 13,319.0K
15:50 169.04 169.10 169.04 169.08 5,338.3K
15:51 169.10 169.11 169.10 169.11 3,574.6K
15:52 169.11 169.15 169.10 169.12 4,359.0K
15:53 169.11 169.15 169.11 169.15 5,216.0K
15:54 169.12 169.13 169.07 169.07 15,274.4K
15:55 169.05 169.11 169.05 169.11 6,145.1K
15:56 169.08 169.11 169.07 169.07 10,277.1K
15:57 169.08 169.10 169.08 169.10 3,924.4K
15:58 169.12 169.12 169.05 169.07 8,493.5K
15:59 169.02 169.07 169.02 169.07 18,810.7K
16:00 169.07 169.07 169.03 169.05 4,598.5K
16:01 169.02 169.02 168.91 168.91 24,308.3K
16:02 168.87 168.90 168.86 168.90 8,721.5K
16:03 168.92 169.05 168.89 169.05 16,062.1K
16:04 169.09 169.11 169.06 169.06 23,331.4K
16:05 169.06 169.07 169.06 169.06 15,877.2K
16:06 169.04 169.06 169.04 169.06 17,976.0K
16:07 169.09 169.09 169.05 169.08 12,778.3K
16:08 169.10 169.12 169.10 169.12 6,065.3K
16:09 169.11 169.12 169.10 169.12 8,719.3K
16:10 169.11 169.17 169.11 169.17 5,921.5K
16:11 169.28 169.35 169.28 169.35 13,769.9K
16:12 169.37 169.51 169.37 169.51 14,912.3K
16:13 169.57 169.57 169.53 169.53 18,414.4K
16:14 169.53 169.54 169.50 169.54 9,040.2K
16:15 169.56 169.63 169.56 169.63 10,812.6K
16:16 169.64 169.64 169.61 169.62 7,718.9K
16:17 169.60 169.60 169.58 169.58 2,501.2K
16:18 169.59 169.68 169.59 169.68 5,550.9K
16:19 169.70 169.73 169.70 169.73 20,334.3K
16:20 169.73 169.74 169.72 169.74 6,025.4K
16:21 169.72 169.72 169.66 169.66 7,235.1K
16:22 169.70 169.73 169.70 169.70 8,816.5K
16:23 169.66 169.71 169.66 169.71 7,549.2K
16:24 169.65 169.65 169.60 169.62 8,116.7K
16:25 169.64 169.64 169.58 169.58 3,326.6K
16:26 169.61 169.61 169.60 169.60 2,299.9K
16:27 169.61 169.62 169.61 169.62 2,243.2K
16:28 169.63 169.66 169.62 169.64 4,343.0K
16:29 169.63 169.65 169.60 169.64 3,937.7K
16:30 169.65 169.68 169.63 169.63 6,121.2K
16:31 169.63 169.63 169.61 169.63 4,562.8K
16:32 169.63 169.64 169.62 169.62 2,474.5K
16:33 169.62 169.62 169.60 169.60 2,272.8K
16:34 169.61 169.62 169.61 169.61 2,951.8K
16:35 169.61 169.64 169.61 169.63 3,101.7K
16:36 169.64 169.67 169.64 169.67 2,635.4K
16:37 169.66 169.67 169.66 169.67 1,267.8K
16:38 169.65 169.65 169.63 169.63 2,302.2K
16:39 169.65 169.66 169.65 169.66 1,429.0K
16:40 169.66 169.68 169.65 169.68 5,593.9K
16:41 169.70 169.71 169.68 169.71 3,273.3K
16:42 169.72 169.73 169.72 169.73 2,602.0K
16:43 169.74 169.79 169.74 169.79 9,858.9K
16:44 169.79 169.80 169.78 169.80 12,720.0K
16:45 169.80 169.86 169.80 169.86 10,210.2K
16:46 169.88 169.99 169.88 169.99 14,681.4K
16:47 170.01 170.12 170.01 170.12 30,010.9K
16:48 170.10 170.10 170.04 170.04 12,647.3K
16:49 170.03 170.07 170.03 170.04 7,650.0K
16:50 170.07 170.10 170.07 170.10 9,639.0K
16:51 170.12 170.16 170.12 170.16 6,167.9K
16:52 170.16 170.27 170.16 170.27 33,045.8K
16:53 170.26 170.33 170.26 170.27 48,939.4K
16:54 170.30 170.35 170.30 170.33 39,609.3K
16:55 170.35 170.44 170.35 170.43 50,498.0K
16:56 170.43 170.44 170.42 170.43 23,477.4K
16:57 170.43 170.47 170.42 170.42 20,248.6K
16:58 170.41 170.44 170.41 170.44 7,849.0K
16:59 170.42 170.42 170.39 170.42 19,541.5K
17:00 170.44 170.49 170.44 170.49 8,651.0K
17:01 170.50 170.51 170.49 170.51 8,378.0K
17:02 170.52 170.54 170.52 170.52 9,823.7K
17:03 170.53 170.57 170.53 170.57 13,615.8K
17:04 170.56 170.56 170.52 170.52 8,920.3K
17:05 170.54 170.54 170.46 170.46 9,819.8K
17:06 170.45 170.46 170.44 170.44 8,176.1K
17:07 170.45 170.54 170.45 170.54 7,192.9K
17:08 170.52 170.55 170.52 170.55 7,581.6K
17:09 170.55 170.68 170.55 170.68 20,585.1K
17:10 170.67 170.69 170.67 170.67 8,602.5K
17:11 170.69 170.69 170.64 170.64 11,826.4K
17:12 170.63 170.64 170.61 170.64 10,154.3K
17:13 170.62 170.70 170.62 170.70 15,740.2K
17:14 170.72 170.75 170.72 170.73 8,632.2K
17:15 170.74 170.74 170.67 170.67 12,472.8K
17:16 170.66 170.67 170.66 170.66 7,576.6K
17:17 170.66 170.69 170.66 170.69 5,653.5K
17:18 170.66 170.66 170.62 170.62 34,308.1K
17:19 170.58 170.58 170.55 170.55 7,671.4K
17:20 170.52 170.53 170.52 170.53 9,165.0K
17:21 170.54 170.55 170.53 170.55 7,966.7K
17:22 170.55 170.55 170.51 170.51 4,704.1K
17:23 170.50 170.50 170.46 170.46 8,572.5K
17:24 170.45 170.46 170.45 170.46 6,149.8K
17:25 170.43 170.43 170.40 170.40 6,332.7K
17:26 170.39 170.41 170.39 170.41 6,727.2K
17:27 170.38 170.38 170.34 170.36 10,151.9K
17:28 170.34 170.39 170.34 170.39 3,354.5K
17:29 170.39 170.41 170.38 170.41 2,035.5K
17:30 170.39 170.45 170.39 170.45 8,210.1K
17:31 170.47 170.50 170.45 170.45 7,198.0K
17:32 170.45 170.45 170.39 170.39 6,816.9K
17:33 170.40 170.40 170.38 170.39 4,211.1K
17:34 170.38 170.42 170.38 170.40 3,962.2K
17:35 170.43 170.47 170.43 170.47 2,742.3K
17:36 170.44 170.45 170.41 170.41 4,483.6K
17:37 170.36 170.36 170.25 170.25 6,092.0K
17:38 170.27 170.27 170.23 170.23 8,402.2K
17:39 170.23 170.24 170.22 170.24 9,796.0K
17:40 170.24 170.24 170.20 170.23 7,919.5K
17:41 170.23 170.23 170.18 170.18 3,723.1K
17:42 170.20 170.23 170.20 170.23 1,841.2K
17:43 170.23 170.24 170.23 170.24 2,333.1K
17:44 170.21 170.23 170.21 170.23 7,436.2K
17:45 170.25 170.25 170.23 170.25 3,627.7K
17:46 170.23 170.43 170.23 170.43 1,504.3K
17:47 170.41 170.45 170.41 170.44 2,831.7K
17:48 170.44 170.51 170.44 170.51 4,273.8K
17:49 170.50 170.50 170.47 170.47 10,863.2K
17:50 170.46 170.49 170.46 170.47 1,519.5K
17:51 170.46 170.53 170.46 170.53 2,617.2K
17:52 170.50 170.50 170.37 170.37 39,653.2K
17:53 170.35 170.38 170.35 170.38 9,705.6K
17:54 170.38 170.39 170.36 170.38 4,276.2K
17:55 170.38 170.41 170.38 170.40 9,664.4K
17:56 170.39 170.39 170.39 170.39 2,436.9K
17:57 170.39 170.41 170.38 170.38 2,125.5K
17:58 170.41 170.44 170.41 170.42 6,936.3K
17:59 170.41 170.41 170.40 170.41 3,562.0K
18:00 170.43 170.46 170.43 170.46 6,751.5K
18:01 170.49 170.54 170.49 170.53 11,702.7K
18:02 170.54 170.57 170.54 170.57 8,464.8K
18:03 170.56 170.61 170.56 170.61 3,588.8K
18:04 170.61 170.65 170.61 170.65 7,184.4K
18:05 170.70 170.87 170.70 170.87 31,310.6K
18:06 170.87 171.01 170.87 171.00 27,597.0K
18:07 171.00 171.00 170.96 170.97 20,065.5K
18:08 170.97 170.97 170.88 170.88 9,396.6K
18:09 170.88 170.88 170.86 170.86 5,128.0K
18:10 170.87 170.93 170.87 170.90 17,594.7K
18:11 170.91 170.92 170.88 170.92 6,812.7K
18:12 170.92 170.92 170.89 170.89 4,952.2K
18:13 170.90 170.91 170.88 170.88 7,738.2K
18:14 170.85 170.85 170.84 170.85 7,711.7K
18:15 170.83 170.87 170.83 170.87 14,410.7K
18:16 170.84 170.89 170.84 170.88 4,015.6K
18:17 170.89 170.91 170.89 170.91 5,145.1K
18:18 170.93 170.93 170.90 170.90 4,526.1K
18:19 170.89 170.93 170.87 170.87 3,741.2K
18:20 170.88 170.88 170.85 170.86 14,151.4K
18:21 170.88 170.88 170.82 170.82 9,526.5K
18:22 170.80 170.80 170.79 170.80 19,822.9K
18:23 170.79 170.81 170.77 170.77 5,301.8K
18:24 170.76 170.85 170.76 170.85 2,854.4K
18:25 170.83 170.83 170.76 170.76 9,814.5K
18:26 170.78 170.78 170.75 170.76 8,337.7K
18:27 170.75 170.78 170.75 170.78 4,868.4K
18:28 170.78 170.79 170.77 170.79 11,585.2K
18:29 170.79 170.79 170.77 170.77 7,598.3K
18:30 170.79 170.80 170.79 170.79 5,683.7K
18:31 170.79 170.81 170.79 170.81 3,707.3K
18:32 170.80 170.83 170.80 170.83 3,569.1K
18:33 170.80 170.80 170.76 170.78 7,265.4K
18:34 170.77 170.78 170.73 170.73 11,109.2K
18:35 170.73 170.74 170.73 170.74 5,454.8K
18:36 170.76 170.76 170.74 170.74 4,027.3K
18:37 170.74 170.74 170.71 170.71 1,514.8K
18:38 170.74 170.76 170.74 170.76 7,146.2K
18:39 170.74 170.75 170.72 170.72 5,934.3K
18:40 170.70 170.70 170.70 170.70 1,133.0K
18:51 170.71 170.71 170.71 170.71 20,867.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据