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
09:50 173.09 173.47 173.09 173.47 5,216.5K
09:51 173.46 173.52 173.46 173.52 9,502.3K
09:52 173.50 173.50 173.47 173.50 6,943.6K
09:53 173.50 173.50 173.42 173.42 13,840.7K
09:54 173.41 173.51 173.40 173.51 30,552.5K
09:55 173.52 173.52 173.48 173.48 13,088.1K
09:56 173.50 173.52 173.47 173.47 17,408.8K
09:57 173.51 173.53 173.51 173.51 10,608.2K
09:58 173.49 173.49 173.47 173.47 6,597.5K
09:59 173.49 173.56 173.49 173.56 10,178.1K
10:00 173.55 173.57 173.54 173.55 18,302.6K
10:01 173.57 173.57 173.52 173.54 18,045.6K
10:02 173.55 173.55 173.50 173.50 20,080.2K
10:03 173.49 173.49 173.44 173.44 18,500.1K
10:04 173.42 173.42 173.38 173.39 23,591.8K
10:05 173.43 173.50 173.43 173.50 48,767.0K
10:06 173.51 173.52 173.48 173.52 19,528.7K
10:07 173.54 173.54 173.52 173.53 23,988.3K
10:08 173.54 173.54 173.52 173.53 19,691.0K
10:09 173.50 173.52 173.49 173.52 10,021.0K
10:10 173.50 173.51 173.50 173.51 19,189.3K
10:11 173.49 173.51 173.41 173.41 23,283.3K
10:12 173.42 173.42 173.39 173.41 15,637.6K
10:13 173.42 173.42 173.40 173.40 14,764.9K
10:14 173.40 173.40 173.38 173.38 11,052.7K
10:15 173.39 173.47 173.39 173.41 29,190.9K
10:16 173.39 173.39 173.31 173.31 19,740.0K
10:17 173.27 173.27 173.23 173.23 23,121.4K
10:18 173.22 173.22 173.19 173.20 16,183.8K
10:19 173.18 173.18 173.11 173.11 45,973.5K
10:20 173.08 173.12 173.08 173.11 17,580.4K
10:21 173.12 173.15 173.12 173.12 11,310.0K
10:22 173.11 173.11 173.04 173.04 20,238.3K
10:23 173.04 173.05 173.03 173.05 12,564.5K
10:24 173.06 173.08 173.04 173.08 10,646.0K
10:25 173.10 173.13 173.10 173.12 10,786.8K
10:26 173.15 173.15 173.13 173.13 4,314.0K
10:27 173.16 173.17 173.16 173.16 4,815.6K
10:28 173.16 173.16 173.09 173.09 11,375.2K
10:29 173.12 173.14 173.11 173.14 4,340.2K
10:30 173.14 173.16 173.14 173.14 11,841.4K
10:31 173.19 173.22 173.19 173.22 9,230.3K
10:32 173.21 173.22 173.21 173.21 7,114.6K
10:33 173.18 173.18 173.09 173.09 11,170.8K
10:34 173.03 173.03 172.84 172.84 60,666.4K
10:35 172.83 172.83 172.78 172.79 26,306.8K
10:36 172.80 172.81 172.79 172.79 17,819.6K
10:37 172.78 172.78 172.76 172.76 10,954.9K
10:38 172.75 172.82 172.75 172.81 16,573.1K
10:39 172.81 172.81 172.76 172.76 15,312.2K
10:40 172.78 172.78 172.74 172.74 31,795.0K
10:41 172.73 172.73 172.71 172.71 7,897.2K
10:42 172.73 172.74 172.72 172.73 12,599.0K
10:43 172.72 172.74 172.72 172.74 12,945.9K
10:44 172.72 172.75 172.72 172.72 10,880.0K
10:45 172.71 172.73 172.71 172.73 8,635.6K
10:46 172.75 172.76 172.74 172.76 16,665.0K
10:47 172.75 172.77 172.75 172.77 7,454.5K
10:48 172.77 172.77 172.72 172.74 6,657.8K
10:49 172.74 172.75 172.72 172.72 7,217.1K
10:50 172.70 172.72 172.68 172.72 8,694.9K
10:51 172.73 172.75 172.73 172.73 14,591.2K
10:52 172.70 172.73 172.70 172.72 13,787.8K
10:53 172.71 172.73 172.70 172.70 12,213.0K
10:54 172.64 172.64 172.60 172.60 15,381.7K
10:55 172.59 172.59 172.53 172.53 20,579.8K
10:56 172.54 172.54 172.45 172.45 30,945.3K
10:57 172.44 172.45 172.44 172.45 17,887.4K
10:58 172.45 172.46 172.45 172.45 22,581.5K
10:59 172.42 172.50 172.42 172.50 113,115.6K
11:00 172.49 172.49 172.47 172.47 26,345.3K
11:01 172.49 172.49 172.45 172.47 15,706.4K
11:02 172.45 172.47 172.45 172.46 13,827.9K
11:03 172.49 172.52 172.47 172.52 11,501.6K
11:04 172.55 172.56 172.54 172.54 20,716.2K
11:05 172.53 172.56 172.53 172.54 19,414.9K
11:06 172.53 172.56 172.53 172.55 8,808.4K
11:07 172.55 172.56 172.53 172.53 8,642.4K
11:08 172.55 172.55 172.47 172.47 15,836.7K
11:09 172.45 172.45 172.38 172.38 24,384.3K
11:10 172.41 172.42 172.38 172.42 45,502.8K
11:11 172.40 172.44 172.40 172.44 25,420.2K
11:12 172.41 172.42 172.37 172.40 40,609.6K
11:13 172.39 172.46 172.39 172.45 17,843.7K
11:14 172.47 172.49 172.45 172.49 17,907.0K
11:15 172.48 172.50 172.48 172.49 13,617.3K
11:16 172.53 172.55 172.53 172.55 91,839.8K
11:17 172.56 172.57 172.56 172.57 15,517.3K
11:18 172.55 172.63 172.55 172.63 29,454.7K
11:19 172.62 172.62 172.50 172.50 22,964.4K
11:20 172.53 172.53 172.50 172.52 19,480.3K
11:21 172.48 172.51 172.48 172.51 19,951.5K
11:22 172.50 172.50 172.45 172.45 13,060.1K
11:23 172.41 172.41 172.38 172.39 21,187.0K
11:24 172.39 172.39 172.36 172.36 15,213.8K
11:25 172.37 172.45 172.37 172.45 16,028.9K
11:26 172.42 172.43 172.40 172.40 28,930.7K
11:27 172.39 172.39 172.36 172.39 20,213.9K
11:28 172.41 172.42 172.41 172.41 11,964.4K
11:29 172.40 172.40 172.38 172.39 10,080.3K
11:30 172.38 172.41 172.38 172.41 4,304.1K
11:31 172.40 172.43 172.40 172.43 4,519.8K
11:32 172.42 172.43 172.42 172.43 7,056.8K
11:33 172.43 172.46 172.42 172.46 7,405.5K
11:34 172.46 172.47 172.43 172.43 13,056.8K
11:35 172.41 172.41 172.38 172.41 10,761.1K
11:36 172.39 172.42 172.39 172.42 5,699.8K
11:37 172.43 172.47 172.43 172.43 19,338.0K
11:38 172.43 172.47 172.43 172.44 13,320.7K
11:39 172.42 172.44 172.41 172.41 11,621.9K
11:40 172.41 172.41 172.39 172.41 12,168.1K
11:41 172.41 172.61 172.41 172.61 96,285.1K
11:42 172.63 172.63 172.60 172.60 11,205.6K
11:43 172.59 172.67 172.59 172.67 19,685.5K
11:44 172.67 172.68 172.59 172.59 14,852.0K
11:45 172.57 172.57 172.56 172.57 11,020.1K
11:46 172.62 172.71 172.62 172.71 24,803.6K
11:47 172.71 172.74 172.71 172.74 13,785.5K
11:48 172.78 172.81 172.78 172.80 32,235.9K
11:49 172.81 172.82 172.78 172.78 30,885.1K
11:50 172.80 172.80 172.77 172.77 11,305.6K
11:51 172.75 172.75 172.74 172.75 14,313.7K
11:52 172.75 172.76 172.71 172.71 44,463.0K
11:53 172.70 172.71 172.68 172.68 9,234.0K
11:54 172.67 172.69 172.67 172.69 15,668.9K
11:55 172.69 172.70 172.69 172.70 6,088.1K
11:56 172.72 172.72 172.71 172.72 6,222.4K
11:57 172.68 172.69 172.60 172.60 33,428.3K
11:58 172.59 172.72 172.59 172.72 11,857.4K
11:59 172.74 172.75 172.74 172.74 11,611.4K
12:00 172.75 172.81 172.75 172.79 16,490.8K
12:01 172.81 172.81 172.80 172.81 14,263.2K
12:02 172.80 172.81 172.80 172.81 3,747.6K
12:03 172.81 172.81 172.79 172.80 12,937.1K
12:04 172.80 172.83 172.80 172.83 6,003.5K
12:05 172.84 172.84 172.79 172.79 17,234.9K
12:06 172.83 172.83 172.82 172.83 6,403.2K
12:07 172.83 172.85 172.82 172.85 13,493.5K
12:08 172.81 172.86 172.81 172.84 12,853.7K
12:09 172.85 172.85 172.76 172.76 14,433.3K
12:10 172.74 172.76 172.74 172.76 5,025.4K
12:11 172.78 172.79 172.78 172.79 14,122.9K
12:12 172.81 172.81 172.79 172.79 2,827.9K
12:13 172.79 172.79 172.76 172.76 8,078.6K
12:14 172.76 172.78 172.74 172.78 6,384.8K
12:15 172.78 172.79 172.76 172.76 14,078.3K
12:16 172.77 172.77 172.75 172.75 7,123.1K
12:17 172.73 172.74 172.73 172.73 8,643.8K
12:18 172.73 172.75 172.73 172.74 3,519.1K
12:19 172.73 172.74 172.73 172.74 5,877.5K
12:20 172.73 172.79 172.73 172.78 17,202.4K
12:21 172.78 172.78 172.76 172.77 11,503.8K
12:22 172.76 172.78 172.75 172.77 22,849.2K
12:23 172.78 172.78 172.73 172.73 50,240.6K
12:24 172.68 172.68 172.60 172.60 25,102.0K
12:25 172.58 172.58 172.51 172.51 25,405.9K
12:26 172.53 172.53 172.51 172.51 17,874.6K
12:27 172.47 172.50 172.47 172.50 23,752.6K
12:28 172.50 172.51 172.49 172.49 14,886.6K
12:29 172.52 172.52 172.49 172.50 18,802.5K
12:30 172.53 172.61 172.52 172.61 24,851.8K
12:31 172.62 172.71 172.62 172.71 22,502.6K
12:32 172.72 172.72 172.71 172.71 10,500.4K
12:33 172.72 172.75 172.71 172.75 11,900.5K
12:34 172.75 172.76 172.75 172.76 16,840.6K
12:35 172.78 172.81 172.78 172.81 16,929.3K
12:36 172.81 172.82 172.81 172.81 10,918.3K
12:37 172.80 172.80 172.76 172.76 4,757.9K
12:38 172.74 172.80 172.74 172.80 14,204.8K
12:39 172.81 172.85 172.81 172.84 15,197.4K
12:40 172.87 172.87 172.82 172.82 7,771.3K
12:41 172.81 172.82 172.80 172.80 10,505.4K
12:42 172.77 172.77 172.73 172.73 11,453.0K
12:43 172.72 172.73 172.70 172.73 12,352.1K
12:44 172.73 172.73 172.67 172.67 9,605.8K
12:45 172.67 172.67 172.64 172.64 7,106.4K
12:46 172.69 172.78 172.69 172.78 38,539.1K
12:47 172.78 172.78 172.76 172.76 11,642.1K
12:48 172.76 172.77 172.75 172.77 9,158.6K
12:49 172.77 172.77 172.75 172.75 6,864.6K
12:50 172.76 172.76 172.75 172.75 13,618.6K
12:51 172.74 172.74 172.72 172.72 4,522.7K
12:52 172.70 172.70 172.68 172.69 10,957.3K
12:53 172.68 172.68 172.67 172.67 16,196.2K
12:54 172.68 172.68 172.65 172.65 10,398.9K
12:55 172.64 172.64 172.61 172.61 4,918.9K
12:56 172.62 172.62 172.53 172.53 13,332.7K
12:57 172.55 172.56 172.53 172.53 21,570.4K
12:58 172.53 172.57 172.53 172.57 4,334.0K
12:59 172.58 172.59 172.57 172.59 12,049.6K
13:00 172.59 172.70 172.57 172.70 23,609.5K
13:01 172.68 172.68 172.67 172.67 11,019.8K
13:02 172.65 172.70 172.65 172.70 4,943.1K
13:03 172.68 172.69 172.67 172.67 3,711.5K
13:04 172.68 172.68 172.66 172.66 4,137.3K
13:05 172.67 172.68 172.67 172.67 5,648.0K
13:06 172.67 172.67 172.65 172.65 3,598.2K
13:07 172.64 172.67 172.64 172.67 13,052.5K
13:08 172.67 172.67 172.64 172.64 5,321.8K
13:09 172.68 172.68 172.66 172.68 3,411.3K
13:10 172.66 172.71 172.65 172.71 4,671.7K
13:11 172.70 172.70 172.69 172.70 3,763.9K
13:12 172.70 172.70 172.68 172.68 10,760.3K
13:13 172.69 172.78 172.69 172.78 19,030.6K
13:14 172.77 172.78 172.76 172.76 10,083.1K
13:15 172.73 172.73 172.71 172.73 9,806.7K
13:16 172.73 172.73 172.72 172.72 17,356.6K
13:17 172.70 172.75 172.68 172.75 5,642.6K
13:18 172.74 172.75 172.73 172.73 6,483.4K
13:19 172.75 172.75 172.74 172.75 1,806.1K
13:20 172.74 172.75 172.73 172.73 4,575.3K
13:21 172.74 172.77 172.74 172.76 4,791.5K
13:22 172.76 172.76 172.72 172.72 4,430.6K
13:23 172.71 172.71 172.68 172.68 4,839.7K
13:24 172.71 172.72 172.71 172.71 5,423.5K
13:25 172.68 172.68 172.62 172.64 10,393.7K
13:26 172.65 172.66 172.65 172.65 5,717.4K
13:27 172.63 172.63 172.59 172.59 4,323.9K
13:28 172.58 172.59 172.57 172.58 7,977.7K
13:29 172.58 172.59 172.57 172.57 34,215.5K
13:30 172.55 172.62 172.55 172.62 5,772.7K
13:31 172.66 172.78 172.66 172.78 66,970.5K
13:32 172.78 172.83 172.78 172.83 14,371.2K
13:33 172.84 172.86 172.84 172.86 16,010.6K
13:34 172.87 172.91 172.87 172.91 30,784.4K
13:35 172.91 172.91 172.86 172.86 10,223.1K
13:36 172.86 172.86 172.82 172.82 8,128.3K
13:37 172.82 172.82 172.79 172.82 4,114.1K
13:38 172.80 172.81 172.77 172.77 5,450.9K
13:39 172.78 172.80 172.78 172.80 3,374.5K
13:40 172.78 172.82 172.78 172.81 4,268.3K
13:41 172.80 172.80 172.76 172.76 4,729.5K
13:42 172.78 172.78 172.75 172.75 6,095.2K
13:43 172.74 172.76 172.74 172.76 2,788.6K
13:44 172.76 172.79 172.76 172.77 4,722.4K
13:45 172.78 172.79 172.77 172.78 7,242.1K
13:46 172.76 172.78 172.76 172.78 3,498.9K
13:47 172.76 172.77 172.76 172.77 2,162.1K
13:48 172.79 172.79 172.77 172.78 10,152.4K
13:49 172.76 172.76 172.71 172.71 4,339.0K
13:50 172.73 172.80 172.73 172.80 10,771.3K
13:51 172.77 172.77 172.74 172.75 5,132.9K
13:52 172.73 172.73 172.69 172.71 12,960.2K
13:53 172.70 172.70 172.69 172.69 4,793.8K
13:54 172.67 172.72 172.67 172.72 10,934.3K
13:55 172.72 172.78 172.72 172.78 11,195.2K
13:56 172.76 172.76 172.74 172.74 5,778.1K
13:57 172.75 172.79 172.74 172.79 8,645.8K
13:58 172.81 172.85 172.81 172.85 8,707.5K
13:59 172.84 172.85 172.84 172.85 3,920.3K
14:00 172.83 172.86 172.83 172.86 11,398.5K
14:01 172.85 172.86 172.84 172.85 6,812.0K
14:02 172.83 172.83 172.80 172.80 8,505.6K
14:03 172.77 172.77 172.76 172.77 8,437.0K
14:04 172.77 172.79 172.77 172.79 3,650.8K
14:05 172.81 172.81 172.77 172.77 13,227.5K
14:06 172.78 172.85 172.78 172.85 5,255.1K
14:07 172.88 172.93 172.88 172.93 13,354.1K
14:08 172.92 172.92 172.87 172.87 14,615.1K
14:09 172.84 172.85 172.83 172.85 5,448.2K
14:10 172.83 172.83 172.77 172.77 4,083.8K
14:11 172.78 172.80 172.78 172.79 11,220.7K
14:12 172.79 172.82 172.79 172.80 7,543.9K
14:13 172.80 172.83 172.80 172.83 5,973.4K
14:14 172.82 172.85 172.81 172.81 9,659.6K
14:15 172.81 172.83 172.81 172.83 4,057.0K
14:16 172.85 172.87 172.85 172.87 6,300.2K
14:17 172.87 172.88 172.87 172.88 21,426.3K
14:18 172.91 172.91 172.83 172.83 29,381.9K
14:19 172.80 172.80 172.78 172.80 15,102.0K
14:20 172.79 172.81 172.79 172.81 15,002.5K
14:21 172.80 172.80 172.78 172.78 4,282.3K
14:22 172.79 172.79 172.77 172.77 5,752.7K
14:23 172.79 172.79 172.75 172.76 3,247.8K
14:24 172.77 172.77 172.74 172.74 4,076.6K
14:25 172.76 172.77 172.74 172.77 16,115.8K
14:26 172.85 172.90 172.85 172.85 26,381.3K
14:27 172.86 172.92 172.86 172.92 10,175.7K
14:28 172.93 172.93 172.88 172.88 11,196.6K
14:29 172.87 172.87 172.82 172.82 5,550.4K
14:30 172.81 172.81 172.79 172.81 18,276.2K
14:31 172.79 172.84 172.79 172.84 5,717.5K
14:32 172.83 172.83 172.81 172.81 4,757.2K
14:33 172.81 172.81 172.80 172.81 6,495.2K
14:34 172.78 172.78 172.77 172.78 8,684.1K
14:35 172.76 172.76 172.76 172.76 4,090.4K
14:36 172.76 172.77 172.76 172.77 2,577.8K
14:37 172.76 172.78 172.76 172.78 2,918.9K
14:38 172.79 172.79 172.77 172.77 4,676.7K
14:39 172.77 172.77 172.75 172.76 8,270.4K
14:40 172.76 172.77 172.76 172.77 6,011.3K
14:41 172.79 172.80 172.78 172.80 17,772.5K
14:42 172.79 172.80 172.79 172.79 5,616.2K
14:43 172.77 172.77 172.75 172.75 9,428.6K
14:44 172.74 172.74 172.71 172.71 20,486.6K
14:45 172.71 172.71 172.71 172.71 3,724.5K
14:46 172.69 172.70 172.69 172.70 6,342.0K
14:47 172.71 172.71 172.69 172.70 6,833.3K
14:48 172.70 172.71 172.70 172.70 11,998.7K
14:49 172.70 172.71 172.70 172.71 5,279.6K
14:50 172.71 172.77 172.71 172.77 6,665.5K
14:51 172.79 172.79 172.77 172.77 5,749.1K
14:52 172.74 172.74 172.70 172.70 9,195.0K
14:53 172.69 172.70 172.69 172.69 8,372.2K
14:54 172.70 172.70 172.68 172.69 3,720.2K
14:55 172.69 172.69 172.67 172.68 5,390.4K
14:56 172.69 172.70 172.68 172.68 4,817.1K
14:57 172.68 172.69 172.68 172.68 5,467.7K
14:58 172.69 172.69 172.67 172.69 2,146.4K
14:59 172.66 172.68 172.66 172.68 1,980.7K
15:00 172.66 172.66 172.62 172.64 8,788.0K
15:01 172.65 172.67 172.65 172.67 14,615.5K
15:02 172.68 172.70 172.68 172.69 3,917.6K
15:03 172.68 172.68 172.66 172.66 9,435.1K
15:04 172.65 172.65 172.63 172.63 6,003.8K
15:05 172.62 172.63 172.61 172.61 9,231.8K
15:06 172.61 172.65 172.61 172.65 2,958.6K
15:07 172.66 172.71 172.66 172.71 5,213.8K
15:08 172.77 172.77 172.74 172.74 6,568.3K
15:09 172.72 172.72 172.69 172.69 4,960.8K
15:10 172.68 172.73 172.68 172.72 5,764.0K
15:11 172.73 172.75 172.72 172.73 4,174.9K
15:12 172.69 172.69 172.67 172.67 8,474.3K
15:13 172.67 172.67 172.66 172.66 2,006.4K
15:14 172.65 172.67 172.64 172.67 3,612.7K
15:15 172.70 172.71 172.65 172.65 25,060.5K
15:16 172.65 172.67 172.65 172.65 2,501.3K
15:17 172.62 172.64 172.62 172.62 6,319.4K
15:18 172.61 172.61 172.57 172.57 6,162.0K
15:19 172.58 172.62 172.58 172.62 3,714.7K
15:20 172.64 172.69 172.64 172.69 13,353.8K
15:21 172.69 172.71 172.69 172.71 3,424.9K
15:22 172.70 172.73 172.69 172.69 4,230.6K
15:23 172.67 172.69 172.62 172.62 6,118.7K
15:24 172.63 172.63 172.59 172.59 9,787.6K
15:25 172.60 172.60 172.57 172.58 16,700.7K
15:26 172.57 172.64 172.57 172.64 10,784.0K
15:27 172.61 172.62 172.58 172.61 37,438.7K
15:28 172.64 172.66 172.64 172.65 20,652.4K
15:29 172.59 172.61 172.57 172.57 7,949.4K
15:30 172.54 172.54 172.53 172.53 10,363.0K
15:31 172.54 172.56 172.54 172.56 4,172.7K
15:32 172.57 172.64 172.57 172.63 25,117.3K
15:33 172.63 172.65 172.63 172.65 16,409.3K
15:34 172.65 172.69 172.63 172.69 3,686.0K
15:35 172.67 172.76 172.67 172.76 9,713.6K
15:36 172.78 172.85 172.78 172.85 17,433.6K
15:37 172.89 172.91 172.88 172.88 9,730.2K
15:38 172.89 172.89 172.85 172.85 7,330.0K
15:39 172.86 172.87 172.85 172.85 5,535.6K
15:40 172.84 172.85 172.83 172.85 5,100.7K
15:41 172.85 172.92 172.85 172.92 8,099.2K
15:42 172.93 172.93 172.92 172.92 16,329.4K
15:43 172.92 172.92 172.91 172.92 5,127.9K
15:44 172.90 172.90 172.88 172.90 7,273.1K
15:45 172.86 172.87 172.86 172.87 10,150.6K
15:46 172.86 172.91 172.86 172.91 8,993.3K
15:47 172.91 172.92 172.91 172.92 6,591.7K
15:48 172.92 172.95 172.92 172.95 7,543.2K
15:49 172.94 172.95 172.94 172.95 6,205.7K
15:50 172.95 172.95 172.88 172.88 4,226.9K
15:51 172.84 172.86 172.84 172.84 7,170.8K
15:52 172.84 172.85 172.84 172.84 7,202.9K
15:53 172.86 172.86 172.86 172.86 17,829.4K
15:54 172.87 172.89 172.86 172.89 26,002.1K
15:55 172.84 172.84 172.83 172.83 14,287.0K
15:56 172.83 172.83 172.83 172.83 29,851.9K
15:57 172.84 172.85 172.82 172.82 12,244.5K
15:58 172.83 172.84 172.83 172.83 16,246.3K
15:59 172.83 172.89 172.83 172.87 18,089.3K
16:00 172.85 172.89 172.85 172.88 34,976.5K
16:01 172.87 172.87 172.86 172.87 8,849.7K
16:02 172.83 172.83 172.82 172.82 6,541.1K
16:03 172.83 172.83 172.77 172.77 22,409.9K
16:04 172.72 172.72 172.62 172.62 113,332.1K
16:05 172.64 172.66 172.64 172.66 36,612.4K
16:06 172.67 172.68 172.67 172.67 19,521.1K
16:07 172.71 172.74 172.71 172.74 7,394.7K
16:08 172.71 172.71 172.68 172.68 16,658.9K
16:09 172.66 172.66 172.58 172.58 47,813.8K
16:10 172.58 172.62 172.58 172.61 21,867.3K
16:11 172.63 172.63 172.62 172.62 33,032.4K
16:12 172.62 172.63 172.61 172.61 24,775.7K
16:13 172.62 172.64 172.60 172.60 33,207.8K
16:14 172.60 172.60 172.57 172.59 17,284.6K
16:15 172.58 172.58 172.53 172.53 13,593.2K
16:16 172.50 172.50 172.48 172.48 21,311.2K
16:17 172.50 172.50 172.49 172.50 22,759.8K
16:18 172.45 172.46 172.43 172.43 40,724.8K
16:19 172.43 172.43 172.39 172.39 19,828.2K
16:20 172.39 172.39 172.37 172.37 19,379.8K
16:21 172.38 172.45 172.38 172.44 19,150.7K
16:22 172.44 172.48 172.44 172.48 18,235.8K
16:23 172.48 172.48 172.44 172.44 11,636.6K
16:24 172.44 172.44 172.43 172.44 22,177.3K
16:25 172.44 172.44 172.38 172.38 17,857.2K
16:26 172.37 172.37 172.27 172.27 21,743.1K
16:27 172.30 172.30 172.25 172.27 21,067.3K
16:28 172.27 172.32 172.27 172.32 8,619.3K
16:29 172.33 172.33 172.31 172.32 22,384.2K
16:30 172.32 172.35 172.31 172.35 8,835.6K
16:31 172.36 172.43 172.36 172.43 10,203.2K
16:32 172.44 172.44 172.39 172.39 11,321.1K
16:33 172.38 172.42 172.38 172.41 8,710.8K
16:34 172.41 172.44 172.41 172.44 6,913.0K
16:35 172.45 172.45 172.38 172.42 34,970.2K
16:36 172.40 172.42 172.40 172.42 14,474.8K
16:37 172.42 172.43 172.42 172.43 49,258.1K
16:38 172.43 172.43 172.42 172.43 9,388.4K
16:39 172.42 172.42 172.40 172.40 6,183.7K
16:40 172.39 172.39 172.37 172.39 9,380.8K
16:41 172.38 172.43 172.38 172.43 10,967.7K
16:42 172.42 172.45 172.42 172.44 6,422.9K
16:43 172.44 172.44 172.40 172.41 7,198.7K
16:44 172.42 172.45 172.42 172.45 5,195.5K
16:45 172.46 172.47 172.45 172.46 14,684.9K
16:46 172.45 172.45 172.43 172.43 13,666.3K
16:47 172.47 172.47 172.44 172.45 8,946.0K
16:48 172.44 172.46 172.42 172.46 32,236.9K
16:49 172.51 172.51 172.51 172.51 17,393.4K
16:50 172.52 172.56 172.52 172.56 6,461.2K
16:51 172.55 172.56 172.55 172.55 5,201.1K
16:52 172.54 172.54 172.51 172.51 6,094.4K
16:53 172.51 172.53 172.51 172.52 5,100.9K
16:54 172.53 172.53 172.53 172.53 3,250.9K
16:55 172.53 172.54 172.52 172.52 15,162.8K
16:56 172.51 172.51 172.49 172.49 6,769.0K
16:57 172.43 172.43 172.40 172.40 10,773.8K
16:58 172.41 172.42 172.41 172.42 4,097.8K
16:59 172.42 172.46 172.42 172.46 3,507.6K
17:00 172.45 172.47 172.45 172.46 6,328.4K
17:01 172.46 172.48 172.46 172.47 8,404.9K
17:02 172.48 172.48 172.47 172.47 2,340.6K
17:03 172.47 172.48 172.47 172.48 5,128.9K
17:04 172.47 172.48 172.47 172.47 6,966.8K
17:05 172.46 172.48 172.46 172.47 7,939.7K
17:06 172.49 172.49 172.46 172.46 2,855.5K
17:07 172.53 172.53 172.52 172.52 6,242.9K
17:08 172.52 172.52 172.50 172.51 6,907.6K
17:09 172.51 172.51 172.49 172.49 13,690.2K
17:10 172.48 172.48 172.46 172.48 5,282.6K
17:11 172.48 172.50 172.48 172.49 4,035.5K
17:12 172.48 172.48 172.45 172.45 4,668.6K
17:13 172.47 172.47 172.44 172.44 5,382.8K
17:14 172.36 172.36 172.26 172.26 37,339.2K
17:15 172.24 172.24 172.17 172.17 34,209.5K
17:16 172.10 172.17 172.10 172.17 35,923.1K
17:17 172.17 172.17 172.14 172.14 16,246.0K
17:18 172.14 172.19 172.14 172.14 15,382.1K
17:19 172.15 172.15 172.12 172.13 7,873.1K
17:20 172.11 172.12 172.10 172.12 18,247.6K
17:21 172.08 172.09 172.08 172.08 13,681.8K
17:22 172.05 172.05 172.02 172.02 59,226.5K
17:23 172.02 172.06 172.02 172.03 15,450.2K
17:24 172.04 172.04 172.03 172.03 15,456.7K
17:25 172.06 172.06 172.02 172.02 11,276.3K
17:26 172.01 172.03 171.98 171.98 14,709.6K
17:27 171.97 171.98 171.95 171.98 38,101.9K
17:28 171.96 171.99 171.96 171.98 13,137.8K
17:29 172.00 172.00 171.98 171.99 7,799.6K
17:30 172.00 172.01 172.00 172.01 5,806.4K
17:31 172.00 172.05 172.00 172.05 12,895.1K
17:32 172.09 172.17 172.09 172.17 10,509.2K
17:33 172.16 172.18 172.15 172.18 5,341.7K
17:34 172.20 172.21 172.18 172.18 8,864.0K
17:35 172.18 172.18 172.16 172.16 13,165.8K
17:36 172.16 172.16 172.11 172.11 15,186.3K
17:37 172.07 172.07 172.02 172.02 17,823.7K
17:38 172.02 172.06 172.02 172.06 11,164.5K
17:39 172.07 172.08 172.02 172.02 15,324.1K
17:40 172.06 172.07 171.92 171.92 25,186.4K
17:41 171.90 171.93 171.90 171.92 7,083.2K
17:42 171.95 171.96 171.92 171.92 4,385.4K
17:43 171.92 171.95 171.92 171.95 9,753.9K
17:44 171.96 171.96 171.93 171.93 5,135.4K
17:45 171.93 171.93 171.84 171.84 21,910.4K
17:46 171.86 171.86 171.85 171.85 16,442.7K
17:47 171.83 171.85 171.83 171.84 14,697.1K
17:48 171.81 171.81 171.76 171.78 17,068.4K
17:49 171.75 171.76 171.75 171.75 23,015.7K
17:50 171.73 171.77 171.71 171.77 9,569.7K
17:51 171.80 171.85 171.80 171.84 23,168.0K
17:52 171.80 171.86 171.80 171.86 31,424.0K
17:53 171.87 171.87 171.63 171.63 13,012.0K
17:54 171.63 171.66 171.63 171.66 8,871.2K
17:55 171.66 171.71 171.66 171.69 13,142.4K
17:56 171.69 171.69 171.59 171.59 8,069.1K
17:57 171.61 171.61 171.53 171.53 9,191.2K
17:58 171.53 171.54 171.52 171.52 13,716.8K
17:59 171.51 171.51 171.48 171.48 14,531.6K
18:00 171.46 171.46 171.28 171.28 35,633.3K
18:01 171.31 171.32 171.29 171.29 14,573.8K
18:02 171.23 171.26 171.20 171.26 17,196.1K
18:03 171.29 171.32 171.29 171.29 11,984.7K
18:04 171.30 171.31 171.30 171.31 20,207.9K
18:05 171.33 171.33 171.26 171.27 9,738.4K
18:06 171.27 171.27 171.21 171.21 14,046.7K
18:07 171.19 171.20 171.19 171.19 10,099.2K
18:08 171.19 171.22 171.16 171.22 11,253.4K
18:09 171.18 171.22 171.18 171.21 9,447.4K
18:10 171.21 171.21 171.17 171.19 8,874.5K
18:11 171.20 171.20 171.17 171.20 12,853.0K
18:12 171.19 171.25 171.19 171.25 22,017.3K
18:13 171.26 171.26 171.17 171.17 11,853.0K
18:14 171.17 171.18 171.16 171.16 21,724.5K
18:15 171.17 171.25 171.17 171.25 27,071.7K
18:16 171.37 171.38 171.35 171.35 27,148.4K
18:17 171.34 171.36 171.32 171.32 12,863.5K
18:18 171.29 171.29 171.18 171.18 34,828.4K
18:19 171.19 171.21 171.18 171.19 15,947.2K
18:20 171.15 171.17 171.13 171.13 22,710.6K
18:21 171.13 171.14 171.09 171.09 21,461.9K
18:22 171.10 171.10 171.06 171.06 39,728.0K
18:23 171.03 171.03 171.00 171.00 20,323.4K
18:24 170.96 171.00 170.95 171.00 40,679.4K
18:25 171.01 171.02 171.00 171.00 22,530.1K
18:26 170.99 170.99 170.96 170.96 15,714.3K
18:27 170.91 170.91 170.90 170.91 32,592.8K
18:28 170.92 170.92 170.90 170.90 12,010.1K
18:29 170.90 170.91 170.88 170.88 17,328.1K
18:30 170.93 170.93 170.86 170.86 27,046.5K
18:31 170.89 170.90 170.88 170.89 11,345.3K
18:32 170.89 170.92 170.86 170.92 18,167.5K
18:33 170.94 170.94 170.87 170.89 15,717.8K
18:34 170.87 170.87 170.79 170.79 17,133.2K
18:35 170.79 170.84 170.79 170.80 70,524.4K
18:36 170.80 170.81 170.78 170.78 23,539.6K
18:37 170.78 170.78 170.77 170.77 30,776.2K
18:38 170.77 170.79 170.77 170.78 19,501.3K
18:39 170.80 170.80 170.78 170.79 36,248.7K
18:40 170.79 170.79 170.79 170.79 1,268.6K
18:51 170.63 170.63 170.63 170.63 100,626.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据