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
09:50 173.00 173.00 172.50 172.50 8,828.8K
09:51 172.44 172.44 172.40 172.40 6,967.4K
09:52 172.36 172.39 172.36 172.39 10,583.3K
09:53 172.38 172.38 172.29 172.29 18,553.1K
09:54 172.33 172.33 172.31 172.33 8,400.0K
09:55 172.31 172.33 172.31 172.33 14,084.2K
09:56 172.27 172.28 172.26 172.26 12,466.5K
09:57 172.25 172.26 172.24 172.24 8,675.0K
09:58 172.24 172.27 172.23 172.23 4,961.6K
09:59 172.21 172.21 172.16 172.16 21,663.9K
10:00 172.18 172.18 172.14 172.14 13,119.5K
10:01 172.11 172.15 172.11 172.12 29,174.8K
10:02 172.14 172.14 172.11 172.12 22,968.5K
10:03 172.12 172.15 172.11 172.15 22,489.9K
10:04 172.18 172.53 172.18 172.53 28,287.9K
10:05 172.60 172.63 172.53 172.53 19,991.9K
10:06 172.54 172.54 172.48 172.48 15,365.4K
10:07 172.49 172.49 172.31 172.31 14,485.3K
10:08 172.30 172.33 172.30 172.33 8,287.0K
10:09 172.24 172.29 172.24 172.29 9,232.0K
10:10 172.30 172.30 172.15 172.16 24,993.1K
10:11 172.17 172.17 172.07 172.07 11,482.9K
10:12 172.06 172.07 172.04 172.04 16,745.1K
10:13 172.03 172.03 171.96 171.96 15,631.3K
10:14 171.96 172.01 171.96 172.01 30,151.4K
10:15 171.99 171.99 171.94 171.94 10,463.0K
10:16 171.92 171.92 171.87 171.90 11,424.3K
10:17 171.91 172.03 171.91 172.03 13,282.3K
10:18 172.06 172.08 172.06 172.08 9,922.5K
10:19 172.10 172.10 172.01 172.01 24,144.5K
10:20 172.00 172.03 171.93 171.94 19,724.9K
10:21 171.91 171.91 171.87 171.88 4,454.2K
10:22 171.88 171.88 171.82 171.84 19,076.9K
10:23 171.88 171.89 171.87 171.89 10,668.5K
10:24 171.91 171.91 171.86 171.86 9,518.7K
10:25 171.90 171.90 171.84 171.84 12,247.1K
10:26 171.84 172.04 171.84 172.04 10,063.8K
10:27 172.09 172.11 172.07 172.11 6,477.4K
10:28 172.10 172.12 172.10 172.11 7,853.8K
10:29 172.14 172.14 172.06 172.07 8,094.1K
10:30 172.09 172.09 172.07 172.08 10,719.4K
10:31 172.09 172.12 172.08 172.12 5,942.6K
10:32 172.11 172.17 172.11 172.17 10,510.5K
10:33 172.20 172.22 172.19 172.22 20,223.8K
10:34 172.20 172.20 172.15 172.20 13,803.0K
10:35 172.22 172.24 172.22 172.23 6,115.5K
10:36 172.24 172.24 172.22 172.23 4,470.6K
10:37 172.24 172.24 172.22 172.24 3,571.1K
10:38 172.25 172.26 172.23 172.26 2,795.5K
10:39 172.27 172.35 172.27 172.34 5,432.1K
10:40 172.33 172.33 172.30 172.30 4,461.8K
10:41 172.30 172.33 172.30 172.33 2,749.4K
10:42 172.37 172.37 172.33 172.33 7,221.4K
10:43 172.31 172.32 172.30 172.30 2,582.7K
10:44 172.30 172.30 172.29 172.29 4,899.5K
10:45 172.27 172.27 172.18 172.18 8,052.8K
10:46 172.17 172.21 172.17 172.19 8,515.0K
10:47 172.18 172.19 172.16 172.19 2,902.5K
10:48 172.22 172.29 172.22 172.29 4,509.6K
10:49 172.29 172.35 172.29 172.35 5,104.2K
10:50 172.37 172.59 172.37 172.59 33,280.0K
10:51 172.60 172.69 172.60 172.69 27,112.8K
10:52 172.76 172.82 172.76 172.82 36,941.0K
10:53 172.86 172.89 172.86 172.87 26,876.7K
10:54 172.86 172.88 172.85 172.87 14,991.5K
10:55 172.90 172.93 172.90 172.92 25,987.4K
10:56 172.96 172.96 172.95 172.96 33,320.5K
10:57 172.99 172.99 172.94 172.94 16,438.7K
10:58 172.92 172.92 172.89 172.92 15,107.7K
10:59 172.88 172.88 172.85 172.86 21,604.0K
11:00 172.87 172.94 172.87 172.94 6,366.7K
11:01 172.93 172.93 172.89 172.89 9,557.2K
11:02 172.89 172.91 172.88 172.91 10,705.0K
11:03 172.90 172.97 172.89 172.97 14,812.7K
11:04 173.00 173.11 173.00 173.11 43,649.5K
11:05 173.10 173.14 173.08 173.08 32,046.1K
11:06 173.09 173.09 173.06 173.06 8,886.5K
11:07 173.02 173.08 173.02 173.08 10,579.5K
11:08 173.06 173.08 173.06 173.08 10,489.8K
11:09 173.06 173.06 173.04 173.04 8,314.3K
11:10 173.07 173.07 173.00 173.00 13,050.7K
11:11 173.01 173.01 172.96 172.99 10,291.3K
11:12 172.99 173.00 172.95 173.00 4,906.8K
11:13 173.01 173.02 173.01 173.01 8,804.0K
11:14 173.00 173.00 172.96 172.96 8,269.3K
11:15 172.96 173.00 172.94 173.00 15,347.4K
11:16 173.04 173.05 172.98 172.98 34,541.5K
11:17 172.98 172.98 172.91 172.91 8,437.5K
11:18 172.91 172.95 172.90 172.93 11,143.0K
11:19 172.94 172.94 172.80 172.84 16,732.1K
11:20 172.85 172.86 172.82 172.82 6,757.4K
11:21 172.84 172.86 172.83 172.86 13,724.4K
11:22 172.90 172.91 172.87 172.87 5,060.4K
11:23 172.82 172.82 172.78 172.78 6,800.6K
11:24 172.78 172.78 172.77 172.78 13,727.1K
11:25 172.78 172.78 172.70 172.70 10,860.7K
11:26 172.74 172.75 172.72 172.75 7,447.0K
11:27 172.77 172.77 172.68 172.68 9,508.8K
11:28 172.70 172.70 172.69 172.69 9,667.0K
11:29 172.70 172.70 172.69 172.69 2,342.9K
11:30 172.65 172.65 172.62 172.62 9,439.5K
11:31 172.64 172.66 172.64 172.66 11,169.9K
11:32 172.70 172.74 172.70 172.71 6,790.3K
11:33 172.72 172.72 172.70 172.70 4,275.9K
11:34 172.73 172.73 172.73 172.73 2,904.5K
11:35 172.76 172.78 172.76 172.78 11,168.2K
11:36 172.80 172.80 172.77 172.77 8,159.1K
11:37 172.78 172.78 172.74 172.74 5,395.4K
11:38 172.76 172.79 172.76 172.78 5,587.7K
11:39 172.78 172.78 172.73 172.77 1,261.0K
11:40 172.77 172.79 172.77 172.77 5,477.8K
11:41 172.73 172.75 172.73 172.75 6,457.1K
11:42 172.73 172.74 172.72 172.74 15,437.5K
11:43 172.74 172.75 172.74 172.75 1,458.4K
11:44 172.75 172.76 172.75 172.76 2,394.4K
11:45 172.76 172.80 172.75 172.80 10,644.0K
11:46 172.78 172.84 172.78 172.84 10,209.9K
11:47 172.85 172.95 172.85 172.95 21,613.1K
11:48 172.97 172.98 172.97 172.98 6,083.8K
11:49 172.97 172.98 172.94 172.98 4,683.8K
11:50 172.95 172.95 172.84 172.84 9,049.9K
11:51 172.83 172.88 172.83 172.85 9,500.0K
11:52 172.86 172.86 172.75 172.75 7,277.0K
11:53 172.73 172.77 172.73 172.77 5,024.9K
11:54 172.78 172.78 172.74 172.74 4,794.0K
11:55 172.71 172.79 172.71 172.79 5,567.3K
11:56 172.84 172.84 172.81 172.81 1,979.0K
11:57 172.78 172.80 172.78 172.80 4,350.1K
11:58 172.80 172.81 172.80 172.81 3,925.5K
11:59 172.89 173.07 172.89 173.07 27,625.0K
12:00 173.01 173.03 172.84 172.84 15,720.1K
12:01 172.85 172.93 172.85 172.86 11,363.1K
12:02 172.86 172.94 172.86 172.94 5,312.6K
12:03 172.93 172.96 172.93 172.95 4,749.3K
12:04 172.93 172.97 172.93 172.95 6,313.3K
12:05 172.94 172.94 172.92 172.93 11,260.6K
12:06 172.97 172.98 172.96 172.96 5,066.2K
12:07 172.96 172.99 172.96 172.99 4,671.8K
12:08 173.03 173.10 173.03 173.10 25,728.8K
12:09 173.06 173.08 173.06 173.08 20,275.6K
12:10 173.11 173.11 173.05 173.05 11,162.1K
12:11 173.07 173.07 172.77 172.77 46,431.7K
12:12 172.67 172.67 172.63 172.67 28,612.4K
12:13 172.66 172.67 172.57 172.57 20,302.0K
12:14 172.53 172.53 172.51 172.51 20,340.7K
12:15 172.51 172.59 172.51 172.59 9,420.1K
12:16 172.57 172.61 172.57 172.57 4,742.4K
12:17 172.57 172.57 172.55 172.57 3,586.7K
12:18 172.59 172.68 172.59 172.67 2,933.5K
12:19 172.66 172.66 172.66 172.66 5,150.9K
12:20 172.65 172.65 172.62 172.62 9,128.5K
12:21 172.60 172.62 172.60 172.62 12,267.6K
12:22 172.62 172.65 172.62 172.63 4,209.7K
12:23 172.64 172.64 172.58 172.58 4,815.5K
12:24 172.56 172.56 172.55 172.56 15,036.7K
12:25 172.56 172.57 172.56 172.57 2,465.4K
12:26 172.56 172.57 172.55 172.55 7,376.3K
12:27 172.58 172.58 172.53 172.53 11,733.4K
12:28 172.52 172.52 172.46 172.47 12,233.6K
12:29 172.47 172.53 172.47 172.53 4,992.9K
12:30 172.58 172.61 172.58 172.61 15,156.3K
12:31 172.61 172.61 172.59 172.59 3,336.2K
12:32 172.58 172.58 172.56 172.56 1,286.1K
12:33 172.56 172.58 172.56 172.58 3,805.4K
12:34 172.59 172.62 172.57 172.62 7,436.5K
12:35 172.59 172.67 172.59 172.67 30,570.2K
12:36 172.66 172.67 172.64 172.64 19,705.1K
12:37 172.65 172.65 172.60 172.62 8,011.8K
12:38 172.61 172.61 172.46 172.46 21,172.1K
12:39 172.35 172.36 172.32 172.36 36,424.2K
12:40 172.41 172.43 172.40 172.40 18,011.4K
12:41 172.35 172.35 172.06 172.06 65,588.8K
12:42 172.04 172.14 172.04 172.14 28,431.4K
12:43 172.14 172.18 172.12 172.12 6,936.4K
12:44 172.16 172.16 172.04 172.04 14,103.2K
12:45 172.08 172.13 172.07 172.13 12,574.7K
12:46 172.18 172.21 172.18 172.19 18,375.0K
12:47 172.20 172.20 172.20 172.20 12,305.8K
12:48 172.20 172.20 172.16 172.18 2,824.8K
12:49 172.16 172.16 172.14 172.14 25,361.3K
12:50 172.16 172.19 172.16 172.19 10,904.4K
12:51 172.17 172.23 172.17 172.23 8,452.1K
12:52 172.25 172.30 172.25 172.28 9,369.7K
12:53 172.30 172.30 172.19 172.19 10,771.3K
12:54 172.22 172.22 172.18 172.18 11,483.3K
12:55 172.18 172.22 172.18 172.19 6,868.9K
12:56 172.25 172.30 172.25 172.30 21,154.2K
12:57 172.27 172.32 172.27 172.32 15,836.4K
12:58 172.33 172.33 172.31 172.31 11,004.2K
12:59 172.26 172.26 172.25 172.26 5,243.3K
13:00 172.28 172.29 172.25 172.29 13,224.1K
13:01 172.32 172.32 172.16 172.16 52,540.8K
13:02 172.14 172.17 172.13 172.13 29,268.3K
13:03 172.12 172.21 172.12 172.21 3,732.9K
13:04 172.17 172.20 172.17 172.19 7,551.2K
13:05 172.17 172.17 172.06 172.06 14,356.3K
13:06 172.05 172.06 172.05 172.06 9,202.1K
13:07 172.05 172.05 172.01 172.01 14,510.0K
13:08 172.03 172.03 171.91 171.91 34,583.8K
13:09 171.95 172.02 171.95 171.95 25,043.3K
13:10 171.94 171.99 171.91 171.91 44,469.3K
13:11 171.93 171.96 171.93 171.95 36,763.3K
13:12 171.90 171.90 171.79 171.79 50,533.7K
13:13 171.75 171.80 171.73 171.73 58,729.6K
13:14 171.67 171.67 171.66 171.67 48,481.8K
13:15 171.72 171.78 171.72 171.78 19,787.7K
13:16 171.70 171.70 171.53 171.66 124,070.4K
13:17 171.67 171.67 171.54 171.54 46,027.4K
13:18 171.58 171.62 171.57 171.62 19,807.2K
13:19 171.64 171.64 171.50 171.50 29,241.7K
13:20 171.47 171.59 171.47 171.59 15,845.9K
13:21 171.61 171.62 171.56 171.56 24,710.5K
13:22 171.56 171.61 171.54 171.61 10,566.5K
13:23 171.62 171.65 171.62 171.65 12,884.5K
13:24 171.65 171.70 171.65 171.70 11,478.4K
13:25 171.73 171.74 171.72 171.74 27,035.0K
13:26 171.71 171.75 171.71 171.75 14,291.7K
13:27 171.77 171.79 171.77 171.77 10,260.6K
13:28 171.79 171.87 171.79 171.87 13,590.4K
13:29 171.89 171.89 171.75 171.75 19,423.3K
13:30 171.67 171.67 171.58 171.58 23,472.8K
13:31 171.61 171.61 171.53 171.53 16,404.6K
13:32 171.50 171.52 171.50 171.52 12,592.6K
13:33 171.43 171.46 171.42 171.46 25,722.3K
13:34 171.48 171.50 171.45 171.50 17,189.6K
13:35 171.47 171.47 171.21 171.21 27,118.1K
13:36 171.25 171.25 171.22 171.22 23,921.0K
13:37 171.26 171.29 171.26 171.29 14,375.8K
13:38 171.31 171.42 171.31 171.42 14,007.4K
13:39 171.44 171.45 171.32 171.32 27,815.7K
13:40 171.29 171.35 171.29 171.35 9,367.5K
13:41 171.36 171.38 171.36 171.38 7,501.9K
13:42 171.38 171.38 171.35 171.35 6,315.5K
13:43 171.36 171.38 171.35 171.38 11,366.4K
13:44 171.41 171.42 171.39 171.42 5,005.3K
13:45 171.43 171.43 171.32 171.32 16,304.1K
13:46 171.34 171.35 171.28 171.28 15,060.2K
13:47 171.35 171.46 171.35 171.46 9,378.3K
13:48 171.47 171.55 171.47 171.55 20,702.6K
13:49 171.47 171.47 171.42 171.42 15,499.0K
13:50 171.47 171.47 171.35 171.35 8,652.7K
13:51 171.33 171.33 171.29 171.29 14,573.8K
13:52 171.29 171.33 171.29 171.33 13,329.8K
13:53 171.38 171.38 171.37 171.38 5,104.3K
13:54 171.42 171.42 171.39 171.39 7,713.0K
13:55 171.36 171.42 171.35 171.42 10,926.2K
13:56 171.41 171.42 171.41 171.41 3,728.5K
13:57 171.36 171.38 171.36 171.37 3,583.3K
13:58 171.37 171.37 171.35 171.37 6,523.7K
13:59 171.39 171.41 171.38 171.39 4,917.9K
14:00 171.35 171.46 171.35 171.46 17,252.0K
14:01 171.47 171.47 171.44 171.44 8,945.4K
14:02 171.44 171.44 171.41 171.41 16,352.8K
14:03 171.39 171.42 171.39 171.39 19,990.8K
14:04 171.39 171.39 171.35 171.37 4,840.9K
14:05 171.37 171.38 171.32 171.38 25,571.3K
14:06 171.37 171.42 171.37 171.40 7,839.5K
14:07 171.38 171.38 171.22 171.22 13,694.3K
14:08 171.25 171.30 171.25 171.30 8,822.0K
14:09 171.27 171.27 171.20 171.21 19,515.3K
14:10 171.23 171.28 171.23 171.28 7,703.8K
14:11 171.30 171.30 171.27 171.27 5,692.6K
14:12 171.27 171.28 171.20 171.26 6,613.2K
14:13 171.25 171.25 171.16 171.16 5,490.1K
14:14 171.19 171.19 171.13 171.14 7,744.7K
14:15 171.17 171.18 171.16 171.16 9,695.2K
14:16 171.20 171.25 171.20 171.25 9,878.1K
14:17 171.31 171.31 171.29 171.30 6,695.9K
14:18 171.32 171.32 171.29 171.29 2,179.3K
14:19 171.28 171.31 171.28 171.31 6,140.7K
14:20 171.29 171.31 171.27 171.31 6,744.9K
14:21 171.34 171.40 171.34 171.40 7,511.8K
14:22 171.45 171.49 171.45 171.49 10,523.0K
14:23 171.48 171.48 171.41 171.41 12,015.1K
14:24 171.42 171.46 171.42 171.46 10,451.1K
14:25 171.45 171.45 171.44 171.44 2,060.4K
14:26 171.43 171.43 171.38 171.38 4,990.9K
14:27 171.39 171.39 171.38 171.38 2,279.2K
14:28 171.36 171.36 171.36 171.36 8,650.3K
14:29 171.38 171.42 171.38 171.40 5,593.6K
14:30 171.41 171.41 171.35 171.35 3,196.3K
14:31 171.33 171.33 171.28 171.28 7,717.2K
14:32 171.27 171.27 171.17 171.17 21,741.8K
14:33 171.15 171.15 171.08 171.10 21,553.1K
14:34 171.06 171.06 170.92 170.92 60,825.8K
14:35 170.90 170.97 170.89 170.97 19,546.5K
14:36 170.95 170.96 170.94 170.95 11,867.5K
14:37 170.93 170.97 170.92 170.93 32,606.7K
14:38 170.99 170.99 170.97 170.98 21,950.9K
14:39 170.96 170.96 170.93 170.93 28,458.9K
14:40 170.97 170.99 170.95 170.99 13,390.3K
14:41 170.95 170.95 170.81 170.81 34,185.4K
14:42 170.84 170.84 170.80 170.81 12,159.6K
14:43 170.76 170.80 170.76 170.80 30,227.1K
14:44 170.82 170.91 170.82 170.91 14,293.6K
14:45 170.96 170.96 170.93 170.95 24,639.3K
14:46 170.91 170.97 170.91 170.97 8,853.1K
14:47 170.98 171.10 170.98 171.10 7,892.0K
14:48 171.12 171.12 171.10 171.11 10,277.4K
14:49 171.08 171.10 171.08 171.09 4,326.4K
14:50 171.10 171.13 171.10 171.12 48,505.8K
14:51 171.15 171.18 171.15 171.16 30,335.0K
14:52 171.19 171.21 171.19 171.21 19,624.0K
14:53 171.20 171.24 171.20 171.24 10,614.7K
14:54 171.25 171.25 171.22 171.23 22,052.3K
14:55 171.23 171.29 171.23 171.29 15,254.0K
14:56 171.31 171.34 171.30 171.30 37,189.3K
14:57 171.27 171.31 171.26 171.28 20,609.9K
14:58 171.28 171.28 171.24 171.26 18,033.6K
14:59 171.26 171.35 171.26 171.35 29,832.6K
15:00 171.38 171.38 171.34 171.38 16,274.4K
15:01 171.41 171.41 171.32 171.32 14,845.6K
15:02 171.30 171.32 171.30 171.32 17,555.8K
15:03 171.32 171.32 171.28 171.29 10,990.6K
15:04 171.30 171.30 171.27 171.28 22,622.8K
15:05 171.23 171.24 171.22 171.24 34,111.1K
15:06 171.24 171.29 171.23 171.23 16,478.8K
15:07 171.22 171.26 171.22 171.26 9,566.0K
15:08 171.27 171.27 171.22 171.22 18,166.3K
15:09 171.23 171.23 171.16 171.16 11,893.4K
15:10 171.16 171.16 171.12 171.16 14,171.1K
15:11 171.15 171.15 171.09 171.09 5,909.2K
15:12 171.08 171.09 171.05 171.05 10,321.1K
15:13 171.03 171.03 171.01 171.01 17,274.0K
15:14 171.02 171.12 171.01 171.12 13,382.4K
15:15 171.13 171.13 171.13 171.13 7,759.3K
15:16 171.14 171.15 171.13 171.15 7,969.4K
15:17 171.16 171.19 171.16 171.18 8,476.6K
15:18 171.16 171.16 171.13 171.15 4,102.4K
15:19 171.18 171.18 171.16 171.16 14,102.5K
15:20 171.07 171.07 171.01 171.01 14,632.2K
15:21 171.01 171.10 171.01 171.10 9,806.2K
15:22 171.12 171.20 171.12 171.19 5,153.6K
15:23 171.18 171.18 171.17 171.18 6,989.0K
15:24 171.21 171.21 171.19 171.19 3,788.1K
15:25 171.17 171.20 171.16 171.20 10,630.5K
15:26 171.18 171.18 171.11 171.12 6,550.8K
15:27 171.08 171.08 171.02 171.04 9,746.5K
15:28 171.06 171.06 171.03 171.03 4,876.2K
15:29 171.02 171.04 171.01 171.01 16,897.1K
15:30 171.09 171.16 171.09 171.16 23,415.4K
15:31 171.20 171.26 171.20 171.23 11,654.0K
15:32 171.22 171.25 171.20 171.25 6,984.8K
15:33 171.21 171.21 171.16 171.16 5,029.6K
15:34 171.17 171.19 171.16 171.19 6,075.4K
15:35 171.21 171.24 171.21 171.23 4,853.9K
15:36 171.22 171.22 171.21 171.22 3,206.5K
15:37 171.22 171.22 171.18 171.19 4,375.3K
15:38 171.19 171.19 171.01 171.01 50,602.8K
15:39 171.01 171.02 171.01 171.01 20,389.5K
15:40 171.03 171.03 171.02 171.02 28,969.4K
15:41 171.01 171.03 170.99 171.03 21,028.5K
15:42 171.07 171.13 171.07 171.13 34,028.0K
15:43 171.15 171.21 171.15 171.19 38,916.2K
15:44 171.19 171.22 171.19 171.22 20,333.0K
15:45 171.24 171.24 171.19 171.19 9,640.2K
15:46 171.15 171.16 171.15 171.15 9,667.6K
15:47 171.17 171.19 171.16 171.19 4,021.4K
15:48 171.17 171.17 171.14 171.14 3,298.5K
15:49 171.13 171.13 171.10 171.12 9,442.6K
15:50 171.11 171.11 171.07 171.07 8,561.8K
15:51 171.06 171.07 171.03 171.05 5,526.6K
15:52 171.04 171.04 170.97 170.97 19,982.1K
15:53 170.92 170.99 170.92 170.98 13,027.6K
15:54 170.99 171.00 170.99 171.00 5,495.5K
15:55 170.99 171.03 170.99 171.03 8,902.7K
15:56 171.06 171.16 171.06 171.16 15,591.5K
15:57 171.15 171.15 171.14 171.14 5,280.4K
15:58 171.15 171.15 171.13 171.13 3,634.5K
15:59 171.12 171.18 171.12 171.18 10,028.0K
16:00 171.18 171.18 171.14 171.14 15,424.8K
16:01 171.14 171.15 171.14 171.14 13,871.2K
16:02 171.16 171.18 171.15 171.18 4,684.7K
16:03 171.19 171.19 171.17 171.18 4,347.2K
16:04 171.18 171.19 171.18 171.18 8,624.1K
16:05 171.18 171.18 171.16 171.18 7,594.2K
16:06 171.22 171.22 171.19 171.19 17,321.1K
16:07 171.19 171.19 171.17 171.17 6,575.7K
16:08 171.17 171.17 171.16 171.16 4,130.8K
16:09 171.16 171.16 171.13 171.13 3,757.3K
16:10 171.14 171.14 171.13 171.13 7,306.3K
16:11 171.12 171.14 171.12 171.14 3,633.8K
16:12 171.15 171.16 171.15 171.15 6,274.2K
16:13 171.21 171.22 171.21 171.22 15,346.5K
16:14 171.20 171.22 171.20 171.20 4,931.7K
16:15 171.19 171.19 171.18 171.18 2,511.1K
16:16 171.19 171.27 171.19 171.26 20,304.1K
16:17 171.25 171.25 171.20 171.20 9,032.0K
16:18 171.20 171.20 171.15 171.15 8,014.0K
16:19 171.15 171.15 171.11 171.11 10,637.0K
16:20 171.09 171.09 171.06 171.07 15,196.4K
16:21 171.07 171.07 171.06 171.06 2,429.2K
16:22 171.05 171.15 171.05 171.11 11,284.2K
16:23 171.12 171.14 171.08 171.08 4,400.1K
16:24 171.11 171.13 171.11 171.12 5,563.7K
16:25 171.08 171.12 171.08 171.12 2,674.2K
16:26 171.12 171.12 171.10 171.10 4,939.2K
16:27 171.09 171.10 171.07 171.07 6,586.4K
16:28 171.09 171.11 171.09 171.11 5,558.3K
16:29 171.11 171.11 171.08 171.10 4,200.3K
16:30 171.14 171.14 171.12 171.13 4,318.0K
16:31 171.14 171.15 171.12 171.15 3,049.6K
16:32 171.14 171.14 171.10 171.10 6,590.1K
16:33 171.09 171.10 171.06 171.06 19,017.4K
16:34 171.07 171.07 171.00 171.00 23,941.3K
16:35 170.98 171.00 170.97 171.00 5,163.1K
16:36 171.04 171.05 171.04 171.04 5,586.6K
16:37 171.07 171.09 171.07 171.07 12,993.2K
16:38 171.08 171.08 171.08 171.08 5,825.6K
16:39 171.11 171.11 171.10 171.10 5,553.1K
16:40 171.11 171.11 171.06 171.06 22,723.5K
16:41 171.06 171.06 171.01 171.01 19,891.6K
16:42 171.02 171.03 171.00 171.03 14,999.6K
16:43 171.03 171.03 171.00 171.01 16,602.7K
16:44 171.00 171.01 171.00 171.00 6,547.2K
16:45 171.02 171.02 171.00 171.01 5,006.2K
16:46 171.02 171.10 171.02 171.07 8,933.3K
16:47 171.01 171.02 171.00 171.00 8,022.1K
16:48 171.02 171.02 170.98 170.98 10,965.8K
16:49 171.00 171.00 170.99 170.99 7,608.4K
16:50 170.96 170.96 170.96 170.96 10,323.3K
16:51 170.95 170.95 170.93 170.93 7,856.3K
16:52 170.94 170.94 170.92 170.94 8,364.9K
16:53 170.94 170.96 170.93 170.93 6,956.6K
16:54 170.96 170.96 170.86 170.86 28,843.8K
16:55 170.88 170.88 170.86 170.88 6,454.7K
16:56 170.91 170.92 170.90 170.90 12,339.0K
16:57 170.94 170.96 170.92 170.92 16,120.7K
16:58 170.92 170.92 170.90 170.91 4,179.9K
16:59 170.90 170.90 170.88 170.88 3,051.4K
17:00 170.88 171.34 170.88 171.34 72,972.0K
17:01 171.30 171.33 171.27 171.30 17,713.8K
17:02 171.32 171.32 171.22 171.22 15,477.2K
17:03 171.27 171.29 171.23 171.23 38,342.1K
17:04 171.24 171.25 171.20 171.20 14,794.8K
17:05 171.22 171.24 171.22 171.24 14,714.7K
17:06 171.22 171.30 171.22 171.30 15,657.5K
17:07 171.37 171.38 171.34 171.36 22,837.3K
17:08 171.41 171.44 171.39 171.39 16,308.5K
17:09 171.32 171.36 171.31 171.36 33,162.6K
17:10 171.36 171.36 171.32 171.33 5,479.0K
17:11 171.32 171.32 171.28 171.28 9,489.8K
17:12 171.30 171.30 171.26 171.26 6,895.1K
17:13 171.25 171.29 171.24 171.29 8,785.0K
17:14 171.31 171.40 171.30 171.40 17,661.1K
17:15 171.37 171.37 171.34 171.35 23,305.5K
17:16 171.34 171.49 171.34 171.49 30,604.6K
17:17 171.55 171.55 171.52 171.55 22,475.0K
17:18 171.58 171.58 171.54 171.57 13,342.2K
17:19 171.54 171.55 171.52 171.52 17,216.3K
17:20 171.51 171.51 171.40 171.40 13,172.5K
17:21 171.38 171.38 171.35 171.35 9,295.9K
17:22 171.31 171.32 171.24 171.24 25,406.5K
17:23 171.26 171.26 171.21 171.24 9,405.0K
17:24 171.23 171.23 171.22 171.22 11,745.1K
17:25 171.21 171.23 171.20 171.23 9,506.1K
17:26 171.20 171.23 171.20 171.21 7,237.8K
17:27 171.21 171.21 171.18 171.18 9,032.0K
17:28 171.17 171.18 171.16 171.18 13,560.0K
17:29 171.21 171.21 171.19 171.19 8,228.1K
17:30 171.21 171.22 171.20 171.20 16,507.4K
17:31 171.23 171.23 171.18 171.18 29,982.9K
17:32 171.16 171.26 171.16 171.25 8,958.1K
17:33 171.28 171.31 171.27 171.30 8,178.4K
17:34 171.26 171.26 171.26 171.26 7,616.9K
17:35 171.29 171.29 171.15 171.15 11,112.4K
17:36 171.12 171.14 171.12 171.14 4,146.6K
17:37 171.13 171.17 171.13 171.16 4,524.6K
17:38 171.18 171.18 171.13 171.13 7,654.2K
17:39 171.09 171.12 171.09 171.11 3,337.7K
17:40 171.12 171.14 171.11 171.11 7,000.6K
17:41 171.12 171.19 171.12 171.15 5,168.5K
17:42 171.16 171.17 171.16 171.16 2,638.5K
17:43 171.15 171.18 171.15 171.18 5,262.8K
17:44 171.17 171.18 171.16 171.17 14,051.9K
17:45 171.18 171.24 171.18 171.24 7,432.6K
17:46 171.27 171.30 171.27 171.30 6,962.3K
17:47 171.30 171.30 171.28 171.29 19,967.2K
17:48 171.26 171.29 171.26 171.29 6,606.7K
17:49 171.26 171.30 171.26 171.26 5,320.7K
17:50 171.28 171.39 171.28 171.39 52,780.0K
17:51 171.41 171.45 171.41 171.42 14,967.2K
17:52 171.38 171.42 171.38 171.40 15,802.7K
17:53 171.42 171.43 171.42 171.43 15,039.2K
17:54 171.42 171.42 171.36 171.37 7,504.0K
17:55 171.37 171.45 171.37 171.45 10,209.1K
17:56 171.43 171.43 171.41 171.42 9,636.4K
17:57 171.43 171.48 171.42 171.48 9,240.5K
17:58 171.52 171.57 171.50 171.50 13,076.8K
17:59 171.50 171.53 171.50 171.52 13,511.0K
18:00 171.50 171.54 171.50 171.54 23,224.2K
18:01 171.51 171.51 171.35 171.35 12,644.2K
18:02 171.34 171.38 171.34 171.38 6,891.4K
18:03 171.37 171.42 171.37 171.42 5,335.0K
18:04 171.44 171.45 171.44 171.44 4,605.7K
18:05 171.39 171.44 171.39 171.42 13,716.4K
18:06 171.39 171.44 171.38 171.44 6,918.8K
18:07 171.43 171.44 171.41 171.41 12,839.6K
18:08 171.41 171.42 171.41 171.41 7,290.8K
18:09 171.43 171.43 171.40 171.43 8,665.9K
18:10 171.44 171.46 171.44 171.44 3,855.5K
18:11 171.45 171.45 171.38 171.38 20,525.8K
18:12 171.39 171.40 171.37 171.37 15,121.5K
18:13 171.34 171.36 171.34 171.34 6,262.3K
18:14 171.34 171.34 171.31 171.32 9,036.3K
18:15 171.36 171.36 171.32 171.32 6,229.7K
18:16 171.33 171.38 171.33 171.38 5,409.7K
18:17 171.37 171.37 171.34 171.34 6,534.7K
18:18 171.34 171.35 171.34 171.35 2,267.1K
18:19 171.34 171.35 171.34 171.35 4,664.9K
18:20 171.35 171.36 171.34 171.34 3,999.9K
18:21 171.34 171.35 171.33 171.34 6,571.9K
18:22 171.35 171.39 171.35 171.37 11,188.8K
18:23 171.39 171.39 171.38 171.38 15,899.6K
18:24 171.36 171.39 171.36 171.37 6,524.3K
18:25 171.36 171.38 171.36 171.38 4,179.7K
18:26 171.41 171.44 171.35 171.35 12,090.5K
18:27 171.33 171.33 171.32 171.33 6,193.4K
18:28 171.35 171.35 171.32 171.34 7,669.9K
18:29 171.32 171.33 171.32 171.32 2,037.8K
18:30 171.31 171.33 171.31 171.33 1,910.0K
18:31 171.37 171.39 171.37 171.39 8,716.7K
18:32 171.40 171.41 171.38 171.40 4,280.9K
18:33 171.39 171.43 171.39 171.43 5,880.0K
18:34 171.46 171.48 171.45 171.45 7,058.2K
18:35 171.48 171.52 171.48 171.52 9,860.8K
18:36 171.52 171.59 171.52 171.59 6,384.0K
18:37 171.62 171.65 171.62 171.65 9,426.7K
18:38 171.64 171.66 171.60 171.60 8,462.0K
18:39 171.62 171.62 171.61 171.61 8,364.0K
18:40 171.59 171.59 171.59 171.59 2,139.6K
18:51 171.63 171.63 171.63 171.63 13,744.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据