RTS SMID (RTSSM)

RTSSM
🏛️ 俄罗斯 →
827.76
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 1,258.59 1,258.59 1,258.59 1,258.59 0.0M
2021-12-29 1,256.97 1,256.97 1,256.97 1,256.97 0.0M
2021-12-28 1,265.05 1,265.05 1,265.05 1,265.05 0.0M
2021-12-27 1,264.03 1,264.03 1,264.03 1,264.03 0.0M
2021-12-24 1,256.74 1,256.74 1,256.74 1,256.74 0.0M
2021-12-23 1,260.67 1,260.67 1,260.67 1,260.67 0.0M
2021-12-22 1,270.74 1,270.74 1,270.74 1,270.74 0.0M
2021-12-21 1,261.62 1,261.62 1,261.62 1,261.62 0.0M
2021-12-20 1,249.74 1,249.74 1,249.74 1,249.74 0.0M
2021-12-17 1,261.80 1,261.80 1,261.80 1,261.80 0.0M
2021-12-16 1,280.30 1,280.30 1,280.30 1,280.30 0.0M
2021-12-15 1,240.28 1,240.28 1,240.28 1,240.28 0.0M
2021-12-14 1,233.52 1,233.52 1,233.52 1,233.52 0.0M
2021-12-13 1,240.52 1,240.52 1,240.52 1,240.52 0.0M
2021-12-10 1,289.47 1,289.47 1,289.47 1,289.47 0.0M
2021-12-09 1,308.75 1,308.75 1,308.75 1,308.75 0.0M
2021-12-08 1,309.00 1,309.00 1,309.00 1,309.00 0.0M
2021-12-07 1,321.63 1,321.63 1,321.63 1,321.63 0.0M
2021-12-06 1,315.63 1,315.63 1,315.63 1,315.63 0.0M
2021-12-03 1,333.38 1,333.38 1,333.38 1,333.38 0.0M
2021-12-02 1,349.92 1,349.92 1,349.92 1,349.92 0.0M
2021-12-01 1,339.77 1,339.77 1,339.77 1,339.77 0.0M
2021-11-30 1,316.55 1,316.55 1,316.55 1,316.55 0.0M
2021-11-29 1,324.64 1,324.64 1,324.64 1,324.64 0.0M
2021-11-26 1,297.08 1,297.08 1,297.08 1,297.08 0.0M
2021-11-25 1,355.65 1,355.65 1,355.65 1,355.65 0.0M
2021-11-24 1,343.63 1,343.63 1,343.63 1,343.63 0.0M
2021-11-23 1,335.94 1,335.94 1,335.94 1,335.94 0.0M
2021-11-22 1,329.12 1,329.12 1,329.12 1,329.12 0.0M
2021-11-19 1,393.74 1,393.74 1,393.74 1,393.74 0.0M
2021-11-18 1,421.20 1,421.20 1,421.20 1,421.20 0.0M
2021-11-17 1,450.77 1,450.77 1,450.77 1,450.77 0.0M
2021-11-16 1,431.63 1,431.63 1,431.63 1,431.63 0.0M
2021-11-15 1,440.90 1,440.90 1,440.90 1,440.90 0.0M
2021-11-12 1,426.18 1,426.18 1,426.18 1,426.18 0.0M
2021-11-11 1,463.26 1,463.26 1,463.26 1,463.26 0.0M
2021-11-10 1,468.71 1,468.71 1,468.71 1,468.71 0.0M
2021-11-09 1,475.56 1,475.56 1,475.56 1,475.56 0.0M
2021-11-08 1,470.60 1,470.60 1,470.60 1,470.60 0.0M
2021-11-05 1,459.84 1,459.84 1,459.84 1,459.84 0.0M
2021-11-03 1,442.02 1,442.02 1,442.02 1,442.02 0.0M
2021-11-02 1,455.04 1,455.04 1,455.04 1,455.04 0.0M
2021-11-01 1,470.88 1,470.88 1,470.88 1,470.88 0.0M
2021-10-29 1,460.95 1,460.95 1,460.95 1,460.95 0.0M
2021-10-28 1,484.97 1,484.97 1,484.97 1,484.97 0.0M
2021-10-27 1,494.15 1,494.15 1,494.15 1,494.15 0.0M
2021-10-26 1,520.25 1,520.25 1,520.25 1,520.25 0.0M
2021-10-25 1,516.37 1,516.37 1,516.37 1,516.37 0.0M
2021-10-22 1,501.38 1,501.38 1,501.38 1,501.38 0.0M
2021-10-21 1,490.24 1,490.24 1,490.24 1,490.24 0.0M
2021-10-20 1,517.17 1,517.17 1,517.17 1,517.17 0.0M
2021-10-19 1,513.91 1,513.91 1,513.91 1,513.91 0.0M
2021-10-18 1,501.55 1,501.55 1,501.55 1,501.55 0.0M
2021-10-15 1,487.74 1,487.74 1,487.74 1,487.74 0.0M
2021-10-14 1,480.01 1,480.01 1,480.01 1,480.01 0.0M
2021-10-13 1,457.88 1,457.88 1,457.88 1,457.88 0.0M
2021-10-12 1,456.82 1,456.82 1,456.82 1,456.82 0.0M
2021-10-11 1,460.66 1,460.66 1,460.66 1,460.66 0.0M
2021-10-08 1,434.71 1,434.71 1,434.71 1,434.71 0.0M
2021-10-07 1,414.52 1,414.52 1,414.52 1,414.52 0.0M
2021-10-06 1,379.51 1,379.51 1,379.51 1,379.51 0.0M
2021-10-05 1,388.00 1,388.00 1,388.00 1,388.00 0.0M
2021-10-04 1,373.12 1,373.12 1,373.12 1,373.12 0.0M
2021-10-01 1,373.36 1,373.36 1,373.36 1,373.36 0.0M
2021-09-30 1,372.30 1,372.30 1,372.30 1,372.30 0.0M
2021-09-29 1,361.98 1,361.98 1,361.98 1,361.98 0.0M
2021-09-28 1,367.53 1,367.53 1,367.53 1,367.53 0.0M
2021-09-27 1,388.98 1,388.98 1,388.98 1,388.98 0.0M
2021-09-24 1,381.96 1,381.96 1,381.96 1,381.96 0.0M
2021-09-23 1,381.83 1,381.83 1,381.83 1,381.83 0.0M
2021-09-22 1,386.05 1,386.05 1,386.05 1,386.05 0.0M
2021-09-21 1,362.99 1,362.99 1,362.99 1,362.99 0.0M
2021-09-20 1,354.24 1,354.24 1,354.24 1,354.24 0.0M
2021-09-17 1,395.99 1,395.99 1,395.99 1,395.99 0.0M
2021-09-16 1,407.31 1,407.31 1,407.31 1,407.31 0.0M
2021-09-15 1,413.88 1,413.88 1,413.88 1,413.88 0.0M
2021-09-14 1,410.46 1,410.46 1,410.46 1,410.46 0.0M
2021-09-13 1,418.82 1,418.82 1,418.82 1,418.82 0.0M
2021-09-10 1,402.37 1,402.37 1,402.37 1,402.37 0.0M
2021-09-09 1,402.95 1,402.95 1,402.95 1,402.95 0.0M
2021-09-08 1,413.16 1,413.16 1,413.16 1,413.16 0.0M
2021-09-07 1,410.78 1,410.78 1,410.78 1,410.78 0.0M
2021-09-06 1,424.43 1,424.43 1,424.43 1,424.43 0.0M
2021-09-03 1,418.25 1,418.25 1,418.25 1,418.25 0.0M
2021-09-02 1,417.09 1,417.09 1,417.09 1,417.09 0.0M
2021-09-01 1,409.61 1,409.61 1,409.61 1,409.61 0.0M
2021-08-31 1,397.51 1,397.51 1,397.51 1,397.51 0.0M
2021-08-30 1,402.00 1,402.00 1,402.00 1,402.00 0.0M
2021-08-27 1,375.58 1,375.58 1,375.58 1,375.58 0.0M
2021-08-26 1,350.14 1,350.14 1,350.14 1,350.14 0.0M
2021-08-25 1,352.12 1,352.12 1,352.12 1,352.12 0.0M
2021-08-24 1,338.62 1,338.62 1,338.62 1,338.62 0.0M
2021-08-23 1,321.33 1,321.33 1,321.33 1,321.33 0.0M
2021-08-20 1,304.24 1,304.24 1,304.24 1,304.24 0.0M
2021-08-19 1,297.36 1,297.36 1,297.36 1,297.36 0.0M
2021-08-18 1,316.13 1,316.13 1,316.13 1,316.13 0.0M
2021-08-17 1,321.81 1,321.81 1,321.81 1,321.81 0.0M
2021-08-16 1,321.57 1,321.57 1,321.57 1,321.57 0.0M
2021-08-13 1,326.05 1,326.05 1,326.05 1,326.05 0.0M
2021-08-12 1,318.84 1,318.84 1,318.84 1,318.84 0.0M
2021-08-11 1,318.84 1,318.84 1,318.84 1,318.84 0.0M
2021-08-10 1,311.90 1,311.90 1,311.90 1,311.90 0.0M
2021-08-09 1,312.92 1,312.92 1,312.92 1,312.92 0.0M
2021-08-06 1,315.95 1,315.95 1,315.95 1,315.95 0.0M
2021-08-05 1,332.14 1,332.14 1,332.14 1,332.14 0.0M
2021-08-04 1,322.40 1,322.40 1,322.40 1,322.40 0.0M
2021-08-03 1,321.14 1,321.14 1,321.14 1,321.14 0.0M
2021-08-02 1,327.70 1,327.70 1,327.70 1,327.70 0.0M
2021-07-30 1,322.53 1,322.53 1,322.53 1,322.53 0.0M
2021-07-29 1,331.24 1,331.24 1,331.24 1,331.24 0.0M
2021-07-28 1,310.28 1,310.28 1,310.28 1,310.28 0.0M
2021-07-27 1,301.68 1,301.68 1,301.68 1,301.68 0.0M
2021-07-26 1,298.72 1,298.72 1,298.72 1,298.72 0.0M
2021-07-23 1,300.25 1,300.25 1,300.25 1,300.25 0.0M
2021-07-22 1,297.26 1,297.26 1,297.26 1,297.26 0.0M
2021-07-21 1,289.50 1,289.50 1,289.50 1,289.50 0.0M
2021-07-20 1,269.59 1,269.59 1,269.59 1,269.59 0.0M
2021-07-19 1,265.16 1,265.16 1,265.16 1,265.16 0.0M
2021-07-16 1,306.77 1,306.77 1,306.77 1,306.77 0.0M
2021-07-15 1,306.57 1,306.57 1,306.57 1,306.57 0.0M
2021-07-14 1,317.26 1,317.26 1,317.26 1,317.26 0.0M
2021-07-13 1,327.09 1,327.09 1,327.09 1,327.09 0.0M
2021-07-12 1,321.32 1,321.32 1,321.32 1,321.32 0.0M
2021-07-09 1,319.89 1,319.89 1,319.89 1,319.89 0.0M
2021-07-08 1,313.94 1,313.94 1,313.94 1,313.94 0.0M
2021-07-07 1,333.90 1,333.90 1,333.90 1,333.90 0.0M
2021-07-06 1,333.41 1,333.41 1,333.41 1,333.41 0.0M
2021-07-05 1,361.02 1,361.02 1,361.02 1,361.02 0.0M
2021-07-02 1,354.38 1,354.38 1,354.38 1,354.38 0.0M
2021-07-01 1,354.57 1,354.57 1,354.57 1,354.57 0.0M
2021-06-30 1,356.32 1,356.32 1,356.32 1,356.32 0.0M
2021-06-29 1,349.37 1,349.37 1,349.37 1,349.37 0.0M
2021-06-28 1,372.33 1,372.33 1,372.33 1,372.33 0.0M
2021-06-25 1,370.16 1,370.16 1,370.16 1,370.16 0.0M
2021-06-24 1,366.41 1,366.41 1,366.41 1,366.41 0.0M
2021-06-23 1,375.44 1,375.44 1,375.44 1,375.44 0.0M
2021-06-22 1,365.51 1,365.51 1,365.51 1,365.51 0.0M
2021-06-21 1,361.51 1,361.51 1,361.51 1,361.51 0.0M
2021-06-18 1,364.02 1,364.02 1,364.02 1,364.02 0.0M
2021-06-17 1,380.19 1,380.19 1,380.19 1,380.19 0.0M
2021-06-16 1,390.44 1,390.44 1,390.44 1,390.44 0.0M
2021-06-15 1,386.79 1,386.79 1,386.79 1,386.79 0.0M
2021-06-14 1,404.73 1,404.73 1,404.73 1,404.73 0.0M
2021-06-11 1,402.45 1,402.45 1,402.45 1,402.45 0.0M
2021-06-10 1,397.15 1,397.15 1,397.15 1,397.15 0.0M
2021-06-09 1,396.20 1,396.20 1,396.20 1,396.20 0.0M
2021-06-08 1,397.24 1,397.24 1,397.24 1,397.24 0.0M
2021-06-07 1,390.65 1,390.65 1,390.65 1,390.65 0.0M
2021-06-04 1,380.77 1,380.77 1,380.77 1,380.77 0.0M
2021-06-03 1,372.03 1,372.03 1,372.03 1,372.03 0.0M
2021-06-02 1,366.95 1,366.95 1,366.95 1,366.95 0.0M
2021-06-01 1,360.72 1,360.72 1,360.72 1,360.72 0.0M
2021-05-31 1,351.28 1,351.28 1,351.28 1,351.28 0.0M
2021-05-28 1,343.01 1,343.01 1,343.01 1,343.01 0.0M
2021-05-27 1,337.77 1,337.77 1,337.77 1,337.77 0.0M
2021-05-26 1,333.65 1,333.65 1,333.65 1,333.65 0.0M
2021-05-25 1,331.42 1,331.42 1,331.42 1,331.42 0.0M
2021-05-24 1,341.56 1,341.56 1,341.56 1,341.56 0.0M
2021-05-21 1,337.69 1,337.69 1,337.69 1,337.69 0.0M
2021-05-20 1,328.40 1,328.40 1,328.40 1,328.40 0.0M
2021-05-19 1,308.56 1,308.56 1,308.56 1,308.56 0.0M
2021-05-18 1,327.07 1,327.07 1,327.07 1,327.07 0.0M
2021-05-17 1,314.58 1,314.58 1,314.58 1,314.58 0.0M
2021-05-14 1,314.03 1,314.03 1,314.03 1,314.03 0.0M
2021-05-13 1,316.10 1,316.10 1,316.10 1,316.10 0.0M
2021-05-12 1,311.79 1,311.79 1,311.79 1,311.79 0.0M
2021-05-11 1,315.35 1,315.35 1,315.35 1,315.35 0.0M
2021-05-10 1,323.73 1,323.73 1,323.73 1,323.73 0.0M
2021-05-07 1,336.11 1,336.11 1,336.11 1,336.11 0.0M
2021-05-06 1,321.26 1,321.26 1,321.26 1,321.26 0.0M
2021-05-05 1,308.25 1,308.25 1,308.25 1,308.25 0.0M
2021-05-04 1,285.85 1,285.85 1,285.85 1,285.85 0.0M
2021-04-30 1,275.04 1,275.04 1,275.04 1,275.04 0.0M
2021-04-29 1,298.53 1,298.53 1,298.53 1,298.53 0.0M
2021-04-28 1,305.95 1,305.95 1,305.95 1,305.95 0.0M
2021-04-27 1,319.06 1,319.06 1,319.06 1,319.06 0.0M
2021-04-26 1,327.86 1,327.86 1,327.86 1,327.86 0.0M
2021-04-23 1,316.37 1,316.37 1,316.37 1,316.37 0.0M
2021-04-22 1,302.86 1,302.86 1,302.86 1,302.86 0.0M
2021-04-21 1,281.37 1,281.37 1,281.37 1,281.37 0.0M
2021-04-20 1,270.54 1,270.54 1,270.54 1,270.54 0.0M
2021-04-19 1,293.30 1,293.30 1,293.30 1,293.30 0.0M
2021-04-16 1,303.16 1,303.16 1,303.16 1,303.16 0.0M
2021-04-15 1,288.33 1,288.33 1,288.33 1,288.33 0.0M
2021-04-14 1,303.93 1,303.93 1,303.93 1,303.93 0.0M
2021-04-13 1,291.21 1,291.21 1,291.21 1,291.21 0.0M
2021-04-12 1,263.82 1,263.82 1,263.82 1,263.82 0.0M
2021-04-09 1,249.97 1,249.97 1,249.97 1,249.97 0.0M
2021-04-08 1,267.37 1,267.37 1,267.37 1,267.37 0.0M
2021-04-07 1,255.37 1,255.37 1,255.37 1,255.37 0.0M
2021-04-06 1,252.62 1,252.62 1,252.62 1,252.62 0.0M
2021-04-05 1,270.18 1,270.18 1,270.18 1,270.18 0.0M
2021-04-02 1,272.10 1,272.10 1,272.10 1,272.10 0.0M
2021-04-01 1,267.96 1,267.96 1,267.96 1,267.96 0.0M
2021-03-31 1,279.77 1,279.77 1,279.77 1,279.77 0.0M
2021-03-30 1,261.78 1,261.78 1,261.78 1,261.78 0.0M
2021-03-29 1,262.88 1,262.88 1,262.88 1,262.88 0.0M
2021-03-26 1,252.10 1,252.10 1,252.10 1,252.10 0.0M
2021-03-25 1,234.49 1,234.49 1,234.49 1,234.49 0.0M
2021-03-24 1,237.29 1,237.29 1,237.29 1,237.29 0.0M
2021-03-23 1,242.58 1,242.58 1,242.58 1,242.58 0.0M
2021-03-22 1,266.56 1,266.56 1,266.56 1,266.56 0.0M
2021-03-19 1,272.11 1,272.11 1,272.11 1,272.11 0.0M
2021-03-18 1,280.92 1,280.92 1,280.92 1,280.92 0.0M
2021-03-17 1,284.65 1,284.65 1,284.65 1,284.65 0.0M
2021-03-16 1,316.45 1,316.45 1,316.45 1,316.45 0.0M
2021-03-15 1,306.80 1,306.80 1,306.80 1,306.80 0.0M
2021-03-12 1,298.67 1,298.67 1,298.67 1,298.67 0.0M
2021-03-11 1,296.99 1,296.99 1,296.99 1,296.99 0.0M
2021-03-10 1,290.57 1,290.57 1,290.57 1,290.57 0.0M
2021-03-09 1,283.66 1,283.66 1,283.66 1,283.66 0.0M
2021-03-05 1,280.00 1,280.00 1,280.00 1,280.00 0.0M
2021-03-04 1,303.95 1,303.95 1,303.95 1,303.95 0.0M
2021-03-03 1,302.27 1,302.27 1,302.27 1,302.27 0.0M
2021-03-02 1,305.85 1,305.85 1,305.85 1,305.85 0.0M
2021-03-01 1,296.56 1,296.56 1,296.56 1,296.56 0.0M
2021-02-26 1,282.60 1,282.60 1,282.60 1,282.60 0.0M
2021-02-25 1,307.59 1,307.59 1,307.59 1,307.59 0.0M
2021-02-24 1,303.00 1,303.00 1,303.00 1,303.00 0.0M
2021-02-22 1,299.42 1,299.42 1,299.42 1,299.42 0.0M
2021-02-20 1,313.73 1,313.73 1,313.73 1,313.73 0.0M
2021-02-19 1,307.94 1,307.94 1,307.94 1,307.94 0.0M
2021-02-18 1,292.69 1,292.69 1,292.69 1,292.69 0.0M
2021-02-17 1,297.16 1,297.16 1,297.16 1,297.16 0.0M
2021-02-16 1,316.07 1,316.07 1,316.07 1,316.07 0.0M
2021-02-15 1,316.82 1,316.82 1,316.82 1,316.82 0.0M
2021-02-12 1,297.85 1,297.85 1,297.85 1,297.85 0.0M
2021-02-11 1,303.66 1,303.66 1,303.66 1,303.66 0.0M
2021-02-10 1,297.85 1,297.85 1,297.85 1,297.85 0.0M
2021-02-09 1,301.46 1,301.46 1,301.46 1,301.46 0.0M
2021-02-08 1,303.28 1,303.28 1,303.28 1,303.28 0.0M
2021-02-05 1,280.99 1,280.99 1,280.99 1,280.99 0.0M
2021-02-04 1,260.04 1,260.04 1,260.04 1,260.04 0.0M
2021-02-03 1,254.65 1,254.65 1,254.65 1,254.65 0.0M
2021-02-02 1,262.07 1,262.07 1,262.07 1,262.07 0.0M
2021-02-01 1,239.66 1,239.66 1,239.66 1,239.66 0.0M
2021-01-29 1,247.39 1,247.39 1,247.39 1,247.39 0.0M
2021-01-28 1,246.18 1,246.18 1,246.18 1,246.18 0.0M
2021-01-27 1,254.49 1,254.49 1,254.49 1,254.49 0.0M
2021-01-26 1,275.53 1,275.53 1,275.53 1,275.53 0.0M
2021-01-25 1,258.00 1,258.00 1,258.00 1,258.00 0.0M
2021-01-22 1,256.48 1,256.48 1,256.48 1,256.48 0.0M
2021-01-21 1,285.70 1,285.70 1,285.70 1,285.70 0.0M
2021-01-20 1,295.99 1,295.99 1,295.99 1,295.99 0.0M
2021-01-19 1,278.57 1,278.57 1,278.57 1,278.57 0.0M
2021-01-18 1,262.50 1,262.50 1,262.50 1,262.50 0.0M
2021-01-15 1,267.04 1,267.04 1,267.04 1,267.04 0.0M
2021-01-14 1,276.43 1,276.43 1,276.43 1,276.43 0.0M
2021-01-13 1,268.52 1,268.52 1,268.52 1,268.52 0.0M
2021-01-12 1,270.44 1,270.44 1,270.44 1,270.44 0.0M
2021-01-11 1,254.21 1,254.21 1,254.21 1,254.21 0.0M
2021-01-08 1,258.58 1,258.58 1,258.58 1,258.58 0.0M
2021-01-06 1,263.38 1,263.38 1,263.38 1,263.38 0.0M
2021-01-05 1,258.92 1,258.92 1,258.92 1,258.92 0.0M
2021-01-04 1,249.65 1,249.65 1,249.65 1,249.65 0.0M