RTS Metals & Mining (RTSMM)

RTSMM
🏛️ 俄罗斯 →
157.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 309.33 312.27 308.02 312.27 0.0M
2021-12-29 311.29 312.71 309.01 309.42 0.0M
2021-12-28 314.04 314.04 311.18 312.56 0.0M
2021-12-27 309.40 311.36 308.54 311.04 0.0M
2021-12-24 308.04 308.72 305.29 307.35 0.0M
2021-12-23 307.87 308.39 304.95 307.31 0.0M
2021-12-22 301.76 305.95 301.15 305.49 0.0M
2021-12-21 304.69 304.94 301.34 302.33 0.0M
2021-12-20 301.55 302.67 298.25 302.29 0.0M
2021-12-17 302.78 304.34 299.40 303.29 0.0M
2021-12-16 299.21 302.32 297.55 301.22 0.0M
2021-12-15 294.80 294.89 291.15 291.64 0.0M
2021-12-14 290.41 296.03 289.75 292.90 0.0M
2021-12-13 309.42 309.42 296.89 296.89 0.0M
2021-12-10 310.67 311.90 307.62 308.64 0.0M
2021-12-09 311.39 313.27 309.22 311.64 0.0M
2021-12-08 313.73 315.62 309.86 309.86 0.0M
2021-12-07 309.82 311.89 307.21 311.89 0.0M
2021-12-06 313.21 314.14 307.84 307.84 0.0M
2021-12-03 316.94 317.44 313.08 313.08 0.0M
2021-12-02 314.10 316.93 311.56 316.69 0.0M
2021-12-01 316.82 317.76 312.88 315.09 0.0M
2021-11-30 308.44 317.13 307.99 314.80 0.0M
2021-11-29 313.09 315.65 309.76 311.91 0.0M
2021-11-26 310.93 313.32 307.68 308.79 0.0M
2021-11-25 318.39 319.48 316.70 318.32 0.0M
2021-11-24 325.59 325.90 314.50 315.19 0.0M
2021-11-23 316.82 322.22 311.73 319.48 0.0M
2021-11-22 332.03 333.03 316.15 316.19 0.0M
2021-11-19 340.71 342.17 330.06 332.95 0.0M
2021-11-18 340.10 341.96 337.91 338.02 0.0M
2021-11-17 339.52 342.68 338.81 342.42 0.0M
2021-11-16 339.76 342.55 337.14 337.66 0.0M
2021-11-15 336.82 342.92 336.82 338.40 0.0M
2021-11-12 343.90 345.78 337.02 338.23 0.0M
2021-11-11 339.34 347.00 338.79 346.68 0.0M
2021-11-10 339.69 343.43 336.48 341.55 0.0M
2021-11-09 334.78 342.90 334.15 340.43 0.0M
2021-11-08 331.55 336.14 331.28 336.14 0.0M
2021-11-05 328.17 329.75 326.61 329.49 0.0M
2021-11-03 330.32 331.38 325.76 326.75 0.0M
2021-11-02 335.00 335.68 330.64 331.71 0.0M
2021-11-01 330.58 335.33 330.52 335.33 0.0M
2021-10-29 336.66 337.48 331.26 331.98 0.0M
2021-10-28 337.13 340.54 335.06 340.54 0.0M
2021-10-27 342.58 343.85 339.22 339.73 0.0M
2021-10-26 347.21 349.74 345.72 345.72 0.0M
2021-10-25 344.88 347.22 343.38 346.26 0.0M
2021-10-22 340.92 346.06 340.81 343.53 0.0M
2021-10-21 341.11 343.66 340.07 340.34 0.0M
2021-10-20 342.42 344.01 341.63 343.26 0.0M
2021-10-19 340.44 344.55 340.41 342.24 0.0M
2021-10-18 334.52 337.46 333.48 336.93 0.0M
2021-10-15 337.60 338.23 333.36 336.31 0.0M
2021-10-14 331.76 337.44 331.52 335.66 0.0M
2021-10-13 330.25 332.60 326.54 329.24 0.0M
2021-10-12 326.94 330.87 326.02 330.20 0.0M
2021-10-11 327.31 329.52 326.28 328.10 0.0M
2021-10-08 318.51 326.99 317.32 324.95 0.0M
2021-10-07 311.99 321.38 311.99 319.94 0.0M
2021-10-06 309.24 310.44 307.15 309.06 0.0M
2021-10-05 306.57 309.49 303.80 309.49 0.0M
2021-10-04 310.10 310.28 304.20 306.43 0.0M
2021-10-01 308.20 311.13 305.91 309.09 0.0M
2021-09-30 310.46 310.63 307.26 310.07 0.0M
2021-09-29 311.87 313.41 308.76 308.76 0.0M
2021-09-28 320.33 320.62 311.50 311.74 0.0M
2021-09-27 323.89 323.99 318.18 320.44 0.0M
2021-09-24 323.99 324.27 319.00 320.77 0.0M
2021-09-23 327.42 327.42 322.87 324.60 0.0M
2021-09-22 322.26 326.55 321.46 326.55 0.0M
2021-09-21 319.12 319.90 317.05 317.58 0.0M
2021-09-20 320.59 321.85 316.82 316.82 0.0M
2021-09-17 328.60 332.18 324.17 325.77 0.0M
2021-09-16 333.93 333.93 327.06 328.50 0.0M
2021-09-15 333.63 334.89 331.63 332.60 0.0M
2021-09-14 338.29 338.66 333.55 334.51 0.0M
2021-09-13 338.36 339.92 335.71 339.45 0.0M
2021-09-10 333.63 338.82 333.25 336.63 0.0M
2021-09-09 336.25 336.73 332.77 333.28 0.0M
2021-09-08 336.58 339.04 335.30 336.84 0.0M
2021-09-07 338.18 338.76 335.26 335.46 0.0M
2021-09-06 337.23 339.38 336.56 338.54 0.0M
2021-09-03 333.83 338.99 333.47 338.99 0.0M
2021-09-02 333.78 336.30 331.81 334.70 0.0M
2021-09-01 331.13 333.21 328.47 333.16 0.0M
2021-08-31 333.03 334.80 330.81 331.51 0.0M
2021-08-30 327.54 331.46 327.15 331.46 0.0M
2021-08-27 322.22 326.14 321.69 326.14 0.0M
2021-08-26 324.13 325.11 320.65 321.72 0.0M
2021-08-25 324.35 325.18 323.04 324.58 0.0M
2021-08-24 322.94 324.87 321.36 324.08 0.0M
2021-08-23 319.38 320.97 317.39 320.47 0.0M
2021-08-20 318.04 319.47 314.82 315.70 0.0M
2021-08-19 319.11 319.11 315.96 317.59 0.0M
2021-08-18 327.77 328.12 321.81 321.88 0.0M
2021-08-17 326.42 328.43 326.22 327.60 0.0M
2021-08-16 327.21 328.60 326.09 327.61 0.0M
2021-08-13 329.61 329.77 327.15 329.34 0.0M
2021-08-12 329.69 331.61 328.43 328.94 0.0M
2021-08-11 329.69 329.69 326.52 328.57 0.0M
2021-08-10 330.52 332.42 326.69 328.25 0.0M
2021-08-09 330.92 331.87 328.16 328.75 0.0M
2021-08-06 340.72 340.72 332.77 333.65 0.0M
2021-08-05 339.37 340.59 338.55 339.69 0.0M
2021-08-04 340.85 342.24 338.77 339.42 0.0M
2021-08-03 336.37 338.47 335.47 338.47 0.0M
2021-08-02 337.33 339.13 336.58 336.78 0.0M
2021-07-30 336.57 339.28 334.83 335.86 0.0M
2021-07-29 335.32 338.70 335.05 338.70 0.0M
2021-07-28 329.81 332.08 329.26 332.08 0.0M
2021-07-27 326.72 329.87 324.82 328.94 0.0M
2021-07-26 322.89 326.28 321.22 326.17 0.0M
2021-07-23 327.51 327.56 323.83 324.69 0.0M
2021-07-22 323.31 325.18 322.82 324.48 0.0M
2021-07-21 320.67 322.16 319.07 321.17 0.0M
2021-07-20 318.65 320.97 317.16 318.68 0.0M
2021-07-19 319.88 320.17 314.45 318.04 0.0M
2021-07-16 328.90 329.26 321.47 323.25 0.0M
2021-07-15 326.55 329.53 325.95 327.53 0.0M
2021-07-14 327.78 330.28 325.07 325.95 0.0M
2021-07-13 323.81 328.97 322.99 328.97 0.0M
2021-07-12 319.74 321.79 316.86 320.83 0.0M
2021-07-09 314.42 319.81 313.97 319.29 0.0M
2021-07-08 313.51 314.41 311.11 314.10 0.0M
2021-07-07 311.97 317.09 311.90 315.12 0.0M
2021-07-06 320.34 320.94 309.89 310.60 0.0M
2021-07-05 321.23 321.24 317.23 318.07 0.0M
2021-07-02 317.33 321.05 316.21 320.09 0.0M
2021-07-01 321.29 324.00 316.82 317.26 0.0M
2021-06-30 320.95 324.37 318.80 322.65 0.0M
2021-06-29 328.08 328.53 320.10 320.10 0.0M
2021-06-28 328.68 331.92 328.29 328.76 0.0M
2021-06-25 330.50 331.79 326.40 328.55 0.0M
2021-06-24 337.45 338.35 326.07 330.76 0.0M
2021-06-23 339.11 339.16 335.77 338.00 0.0M
2021-06-22 336.64 336.64 333.00 334.65 0.0M
2021-06-21 333.72 336.02 331.49 335.45 0.0M
2021-06-18 337.77 339.61 334.23 334.41 0.0M
2021-06-17 342.98 344.07 337.50 338.95 0.0M
2021-06-16 349.86 351.18 347.86 349.64 0.0M
2021-06-15 355.72 357.01 349.39 350.15 0.0M
2021-06-14 353.83 355.49 351.87 354.35 0.0M
2021-06-11 354.34 356.63 353.51 354.00 0.0M
2021-06-10 348.23 353.05 346.97 351.58 0.0M
2021-06-09 348.10 348.95 344.92 347.51 0.0M
2021-06-08 345.18 347.24 343.87 345.77 0.0M
2021-06-07 343.47 344.96 340.71 344.23 0.0M
2021-06-04 343.57 344.89 338.31 344.10 0.0M
2021-06-03 349.84 349.84 342.65 344.57 0.0M
2021-06-02 345.00 349.36 344.14 349.36 0.0M
2021-06-01 344.28 346.92 344.28 345.18 0.0M
2021-05-31 341.55 343.35 340.64 341.56 0.0M
2021-05-28 345.50 346.29 342.32 345.10 0.0M
2021-05-27 344.80 346.50 343.06 344.95 0.0M
2021-05-26 348.65 349.66 343.86 344.69 0.0M
2021-05-25 347.63 348.00 345.68 346.58 0.0M
2021-05-24 346.77 347.13 344.71 346.29 0.0M
2021-05-21 347.68 349.61 345.59 346.77 0.0M
2021-05-20 343.23 348.87 342.08 348.77 0.0M
2021-05-19 346.92 346.92 341.11 343.29 0.0M
2021-05-18 343.30 348.18 342.92 346.91 0.0M
2021-05-17 340.04 342.06 336.53 340.73 0.0M
2021-05-14 338.19 338.76 334.96 337.88 0.0M
2021-05-13 337.52 338.30 331.56 336.28 0.0M
2021-05-12 341.27 344.34 338.59 340.49 0.0M
2021-05-11 339.12 341.29 336.71 340.64 0.0M
2021-05-10 342.75 345.42 341.44 342.34 0.0M
2021-05-07 334.03 342.76 333.95 342.76 0.0M
2021-05-06 328.18 332.56 326.36 331.92 0.0M
2021-05-05 324.60 327.46 322.54 327.46 0.0M
2021-05-04 321.39 323.40 320.26 320.89 0.0M
2021-04-30 325.23 326.52 318.01 318.07 0.0M
2021-04-29 331.48 331.82 324.96 326.00 0.0M
2021-04-28 330.10 330.80 325.77 326.56 0.0M
2021-04-27 337.30 337.30 327.04 330.41 0.0M
2021-04-26 337.98 340.34 336.17 338.53 0.0M
2021-04-23 335.17 337.23 333.69 336.87 0.0M
2021-04-22 327.99 335.67 326.92 334.39 0.0M
2021-04-21 320.00 325.14 319.30 324.54 0.0M
2021-04-20 321.11 323.48 317.91 318.58 0.0M
2021-04-19 322.20 324.82 318.94 320.12 0.0M
2021-04-16 315.46 322.61 315.22 322.33 0.0M
2021-04-15 301.03 313.70 301.03 313.70 0.0M
2021-04-14 312.77 312.77 308.35 309.53 0.0M
2021-04-13 302.32 309.21 301.46 309.20 0.0M
2021-04-12 292.56 302.42 292.49 300.83 0.0M
2021-04-09 294.94 295.13 292.62 293.88 0.0M
2021-04-08 294.70 296.45 292.37 296.15 0.0M
2021-04-07 288.29 294.18 286.33 292.84 0.0M
2021-04-06 293.90 294.48 290.73 291.80 0.0M
2021-04-05 294.17 294.17 289.54 293.25 0.0M
2021-04-02 294.30 295.76 294.01 294.01 0.0M
2021-04-01 298.32 298.70 292.23 292.71 0.0M
2021-03-31 291.34 299.47 290.95 297.81 0.0M
2021-03-30 292.24 292.84 288.63 290.39 0.0M
2021-03-29 286.53 290.91 285.98 290.91 0.0M
2021-03-26 282.04 285.53 281.32 284.99 0.0M
2021-03-25 279.52 282.54 276.51 277.59 0.0M
2021-03-24 280.92 282.41 278.17 280.59 0.0M
2021-03-23 289.14 289.42 282.60 283.50 0.0M
2021-03-22 293.27 293.58 290.10 290.61 0.0M
2021-03-19 292.94 297.80 292.60 293.52 0.0M
2021-03-18 296.93 298.38 295.18 295.41 0.0M
2021-03-17 298.43 299.90 291.90 293.10 0.0M
2021-03-16 302.35 302.76 297.64 301.04 0.0M
2021-03-15 298.07 303.44 296.79 300.65 0.0M
2021-03-12 295.00 296.81 293.28 296.81 0.0M
2021-03-11 291.71 295.33 291.66 294.66 0.0M
2021-03-10 289.41 290.97 286.91 289.22 0.0M
2021-03-09 287.26 290.84 286.32 288.53 0.0M
2021-03-05 285.63 287.09 282.90 285.73 0.0M
2021-03-04 293.34 293.54 287.20 291.25 0.0M
2021-03-03 294.30 297.30 292.86 293.12 0.0M
2021-03-02 288.36 293.64 288.30 291.27 0.0M
2021-03-01 288.07 292.17 286.15 291.52 0.0M
2021-02-26 282.18 290.11 282.18 285.72 0.0M
2021-02-25 292.07 294.04 288.32 288.97 0.0M
2021-02-24 289.71 293.67 289.15 289.15 0.0M
2021-02-22 294.05 294.61 287.04 291.74 0.0M
2021-02-20 293.58 294.40 292.57 292.57 205.5M
2021-02-19 287.72 294.69 286.15 294.62 0.0M
2021-02-18 293.43 293.43 286.95 287.18 0.0M
2021-02-17 296.10 297.19 290.17 290.17 0.0M
2021-02-16 299.15 299.47 293.76 295.63 0.0M
2021-02-15 295.85 298.19 295.78 296.97 0.0M
2021-02-12 293.84 293.84 286.29 292.66 0.0M
2021-02-11 292.53 294.94 292.21 294.88 0.0M
2021-02-10 294.96 296.53 291.62 291.62 0.0M
2021-02-09 295.47 296.38 292.41 293.30 0.0M
2021-02-08 291.64 294.71 291.64 294.16 0.0M
2021-02-05 289.06 290.45 287.61 289.81 0.0M
2021-02-04 287.30 290.51 286.16 286.64 0.0M
2021-02-03 286.79 289.44 285.93 286.55 0.0M
2021-02-02 287.45 290.93 286.03 289.51 0.0M
2021-02-01 283.13 289.36 282.93 286.08 0.0M
2021-01-29 285.20 285.20 280.59 282.63 0.0M
2021-01-28 284.32 286.43 281.82 285.85 0.0M
2021-01-27 297.54 298.05 285.39 288.15 0.0M
2021-01-26 294.12 296.87 291.74 296.72 0.0M
2021-01-25 297.34 300.15 292.86 293.67 0.0M
2021-01-22 303.58 303.68 294.76 296.06 0.0M
2021-01-21 309.52 310.77 303.47 305.80 0.0M
2021-01-20 302.99 308.05 302.52 307.51 0.0M
2021-01-19 303.38 304.74 300.88 301.33 0.0M
2021-01-18 303.09 303.83 299.46 300.68 0.0M
2021-01-15 308.59 308.89 302.26 302.71 0.0M
2021-01-14 303.44 310.46 300.15 309.56 0.0M
2021-01-13 308.66 309.34 302.81 305.18 0.0M
2021-01-12 306.06 309.75 303.37 307.16 0.0M
2021-01-11 308.20 310.68 301.02 304.89 0.0M
2021-01-08 307.47 310.43 304.53 308.16 0.0M
2021-01-06 304.66 308.67 303.94 305.18 0.0M
2021-01-05 300.37 303.88 296.64 303.61 0.0M
2021-01-04 295.74 306.39 295.74 303.66 0.0M