RTS SMID (RTSSM)

RTSSM
🏛️ 俄罗斯 →
817.38
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
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
2023-12-29 1,005.85 1,005.85 1,005.85 1,005.85 0.0M
2023-12-28 1,013.18 1,013.18 1,013.18 1,013.18 0.0M
2023-12-27 1,000.87 1,000.87 1,000.87 1,000.87 0.0M
2023-12-26 996.42 996.42 996.42 996.42 0.0M
2023-12-25 1,000.92 1,000.92 1,000.92 1,000.92 0.0M
2023-12-22 995.87 995.87 995.87 995.87 0.0M
2023-12-21 985.91 985.91 985.91 985.91 0.0M
2023-12-20 997.03 997.03 997.03 997.03 0.0M
2023-12-19 994.59 994.59 994.59 994.59 0.0M
2023-12-18 998.13 998.13 998.13 998.13 0.0M
2023-12-15 968.36 968.36 968.36 968.36 0.0M
2023-12-14 949.41 949.41 949.41 949.41 0.0M
2023-12-13 949.82 949.82 949.82 949.82 0.0M
2023-12-12 944.60 944.60 944.60 944.60 0.0M
2023-12-11 937.40 937.40 937.40 937.40 0.0M
2023-12-08 952.12 952.12 952.12 952.12 0.0M
2023-12-07 952.15 952.15 952.15 952.15 0.0M
2023-12-06 939.12 939.12 939.12 939.12 0.0M
2023-12-05 964.47 964.47 964.47 964.47 0.0M
2023-12-04 981.18 981.18 981.18 981.18 0.0M
2023-12-01 1,006.25 1,006.25 1,006.25 1,006.25 0.0M
2023-11-30 1,035.40 1,035.40 1,035.40 1,035.40 0.0M
2023-11-29 1,059.95 1,059.95 1,059.95 1,059.95 0.0M
2023-11-28 1,059.42 1,059.42 1,059.42 1,059.42 0.0M
2023-11-27 1,049.58 1,049.58 1,049.58 1,049.58 0.0M
2023-11-24 1,061.24 1,061.24 1,061.24 1,061.24 0.0M
2023-11-23 1,086.81 1,086.81 1,086.81 1,086.81 0.0M
2023-11-22 1,106.85 1,106.85 1,106.85 1,106.85 0.0M
2023-11-21 1,116.60 1,116.60 1,116.60 1,116.60 0.0M
2023-11-20 1,100.46 1,100.46 1,100.46 1,100.46 0.0M
2023-11-17 1,074.36 1,074.36 1,074.36 1,074.36 0.0M
2023-11-16 1,089.85 1,089.85 1,089.85 1,089.85 0.0M
2023-11-15 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2023-11-14 1,058.56 1,058.56 1,058.56 1,058.56 0.0M
2023-11-13 1,064.58 1,064.58 1,064.58 1,064.58 0.0M
2023-11-10 1,057.14 1,057.14 1,057.14 1,057.14 0.0M
2023-11-09 1,065.60 1,065.60 1,065.60 1,065.60 0.0M
2023-11-08 1,071.35 1,071.35 1,071.35 1,071.35 0.0M
2023-11-07 1,063.01 1,063.01 1,063.01 1,063.01 0.0M
2023-11-06 1,052.82 1,052.82 1,052.82 1,052.82 0.0M
2023-11-03 1,041.37 1,041.37 1,041.37 1,041.37 0.0M
2023-11-02 1,031.42 1,031.42 1,031.42 1,031.42 0.0M
2023-11-01 1,038.56 1,038.56 1,038.56 1,038.56 0.0M
2023-10-31 1,030.24 1,030.24 1,030.24 1,030.24 0.0M
2023-10-30 1,049.74 1,049.74 1,049.74 1,049.74 0.0M
2023-10-27 1,034.04 1,034.04 1,034.04 1,034.04 0.0M
2023-10-26 1,039.97 1,039.97 1,039.97 1,039.97 0.0M
2023-10-25 1,065.38 1,065.38 1,065.38 1,065.38 0.0M
2023-10-24 1,060.92 1,060.92 1,060.92 1,060.92 0.0M
2023-10-23 1,050.78 1,050.78 1,050.78 1,050.78 0.0M
2023-10-20 1,035.95 1,035.95 1,035.95 1,035.95 0.0M
2023-10-19 1,023.16 1,023.16 1,023.16 1,023.16 0.0M
2023-10-18 1,009.05 1,009.05 1,009.05 1,009.05 0.0M
2023-10-17 1,006.76 1,006.76 1,006.76 1,006.76 0.0M
2023-10-16 1,008.84 1,008.84 1,008.84 1,008.84 0.0M
2023-10-13 994.87 994.87 994.87 994.87 0.0M
2023-10-12 989.05 989.05 989.05 989.05 0.0M
2023-10-11 968.93 968.93 968.93 968.93 0.0M
2023-10-10 953.72 953.72 953.72 953.72 0.0M
2023-10-09 957.78 957.78 957.78 957.78 0.0M
2023-10-06 938.04 938.04 938.04 938.04 0.0M
2023-10-05 936.29 936.29 936.29 936.29 0.0M
2023-10-04 948.57 948.57 948.57 948.57 0.0M
2023-10-03 944.44 944.44 944.44 944.44 0.0M
2023-10-02 949.73 949.73 949.73 949.73 0.0M
2023-09-29 965.22 965.22 965.22 965.22 0.0M
2023-09-28 980.24 980.24 980.24 980.24 0.0M
2023-09-27 971.09 971.09 971.09 971.09 0.0M
2023-09-26 961.51 961.51 961.51 961.51 0.0M
2023-09-25 965.05 965.05 965.05 965.05 0.0M
2023-09-22 950.70 950.70 950.70 950.70 0.0M
2023-09-21 931.77 931.77 931.77 931.77 0.0M
2023-09-20 951.45 951.45 951.45 951.45 0.0M
2023-09-19 960.44 960.44 960.44 960.44 0.0M
2023-09-18 983.66 983.66 983.66 983.66 0.0M
2023-09-15 990.25 990.25 990.25 990.25 0.0M
2023-09-14 976.88 976.88 976.88 976.88 0.0M
2023-09-13 1,009.49 1,009.49 1,009.49 1,009.49 0.0M
2023-09-12 1,033.80 1,033.80 1,033.80 1,033.80 0.0M
2023-09-11 1,016.59 1,016.59 1,016.59 1,016.59 0.0M
2023-09-08 1,001.28 1,001.28 1,001.28 1,001.28 0.0M
2023-09-07 1,000.53 1,000.53 1,000.53 1,000.53 0.0M
2023-09-06 1,028.85 1,028.85 1,028.85 1,028.85 0.0M
2023-09-05 1,040.88 1,040.88 1,040.88 1,040.88 0.0M
2023-09-04 1,049.24 1,049.24 1,049.24 1,049.24 0.0M
2023-09-01 1,037.75 1,037.75 1,037.75 1,037.75 0.0M
2023-08-31 1,039.41 1,039.41 1,039.41 1,039.41 0.0M
2023-08-30 1,024.17 1,024.17 1,024.17 1,024.17 0.0M
2023-08-29 1,028.43 1,028.43 1,028.43 1,028.43 0.0M
2023-08-28 1,033.71 1,033.71 1,033.71 1,033.71 0.0M
2023-08-25 1,015.72 1,015.72 1,015.72 1,015.72 0.0M
2023-08-24 1,018.30 1,018.30 1,018.30 1,018.30 0.0M
2023-08-23 1,027.47 1,027.47 1,027.47 1,027.47 0.0M
2023-08-22 1,031.72 1,031.72 1,031.72 1,031.72 0.0M
2023-08-21 1,037.11 1,037.11 1,037.11 1,037.11 0.0M
2023-08-18 1,023.80 1,023.80 1,023.80 1,023.80 0.0M
2023-08-17 1,011.80 1,011.80 1,011.80 1,011.80 0.0M
2023-08-16 994.27 994.27 994.27 994.27 0.0M
2023-08-15 993.25 993.25 993.25 993.25 0.0M
2023-08-14 988.09 988.09 988.09 988.09 0.0M
2023-08-11 986.97 986.97 986.97 986.97 0.0M
2023-08-10 1,000.43 1,000.43 1,000.43 1,000.43 0.0M
2023-08-09 991.94 991.94 991.94 991.94 0.0M
2023-08-08 982.05 982.05 982.05 982.05 0.0M
2023-08-07 1,004.07 1,004.07 1,004.07 1,004.07 0.0M
2023-08-04 990.19 990.19 990.19 990.19 0.0M
2023-08-03 1,028.66 1,028.66 1,028.66 1,028.66 0.0M
2023-08-02 1,023.99 1,023.99 1,023.99 1,023.99 0.0M
2023-08-01 1,032.24 1,032.24 1,032.24 1,032.24 0.0M
2023-07-31 1,031.84 1,031.84 1,031.84 1,031.84 0.0M
2023-07-28 1,009.08 1,009.08 1,009.08 1,009.08 0.0M
2023-07-27 1,015.89 1,015.89 1,015.89 1,015.89 0.0M
2023-07-26 1,008.44 1,008.44 1,008.44 1,008.44 0.0M
2023-07-25 1,002.58 1,002.58 1,002.58 1,002.58 0.0M
2023-07-24 987.73 987.73 987.73 987.73 0.0M
2023-07-21 966.39 966.39 966.39 966.39 0.0M
2023-07-20 971.25 971.25 971.25 971.25 0.0M
2023-07-19 973.23 973.23 973.23 973.23 0.0M
2023-07-18 975.76 975.76 975.76 975.76 0.0M
2023-07-17 956.18 956.18 956.18 956.18 0.0M
2023-07-14 954.83 954.83 954.83 954.83 0.0M
2023-07-13 950.78 950.78 950.78 950.78 0.0M
2023-07-12 944.44 944.44 944.44 944.44 0.0M
2023-07-11 937.84 937.84 937.84 937.84 0.0M
2023-07-10 929.45 929.45 929.45 929.45 0.0M
2023-07-07 910.74 910.74 910.74 910.74 0.0M
2023-07-06 907.35 907.35 907.35 907.35 0.0M
2023-07-05 913.60 913.60 913.60 913.60 0.0M
2023-07-04 926.54 926.54 926.54 926.54 0.0M
2023-07-03 937.70 937.70 937.70 937.70 0.0M
2023-06-30 927.36 927.36 927.36 927.36 0.0M
2023-06-29 956.31 956.31 956.31 956.31 0.0M
2023-06-28 963.55 963.55 963.55 963.55 0.0M
2023-06-27 978.22 978.22 978.22 978.22 0.0M
2023-06-26 967.76 967.76 967.76 967.76 0.0M
2023-06-23 987.61 987.61 987.61 987.61 0.0M
2023-06-22 1,007.95 1,007.95 1,007.95 1,007.95 0.0M
2023-06-21 1,003.46 1,003.46 1,003.46 1,003.46 0.0M
2023-06-20 982.43 982.43 982.43 982.43 0.0M
2023-06-19 986.63 986.63 986.63 986.63 0.0M
2023-06-16 982.77 982.77 982.77 982.77 0.0M
2023-06-15 988.34 988.34 988.34 988.34 0.0M
2023-06-14 974.20 974.20 974.20 974.20 0.0M
2023-06-13 969.33 969.33 969.33 969.33 0.0M
2023-06-09 977.12 977.12 977.12 977.12 0.0M
2023-06-08 983.14 983.14 983.14 983.14 0.0M
2023-06-07 987.09 987.09 987.09 987.09 0.0M
2023-06-06 984.31 984.31 984.31 984.31 0.0M
2023-06-05 996.71 996.71 996.71 996.71 0.0M
2023-06-02 995.90 995.90 995.90 995.90 0.0M
2023-06-01 984.53 984.53 984.53 984.53 0.0M
2023-05-31 984.23 984.23 984.23 984.23 0.0M
2023-05-30 979.47 979.47 979.47 979.47 0.0M
2023-05-29 986.04 986.04 986.04 986.04 0.0M
2023-05-26 974.51 974.51 974.51 974.51 0.0M
2023-05-25 961.21 961.21 961.21 961.21 0.0M
2023-05-24 964.01 964.01 964.01 964.01 0.0M
2023-05-23 949.90 949.90 949.90 949.90 0.0M
2023-05-22 952.01 952.01 952.01 952.01 0.0M
2023-05-19 961.90 961.90 961.90 961.90 0.0M
2023-05-18 956.15 956.15 956.15 956.15 0.0M
2023-05-17 962.07 962.07 962.07 962.07 0.0M
2023-05-16 951.46 951.46 951.46 951.46 0.0M
2023-05-15 958.54 958.54 958.54 958.54 0.0M
2023-05-12 953.63 953.63 953.63 953.63 0.0M
2023-05-11 981.52 981.52 981.52 981.52 0.0M
2023-05-10 974.81 974.81 974.81 974.81 0.0M
2023-05-08 920.30 920.30 920.30 920.30 0.0M
2023-05-05 938.40 938.40 938.40 938.40 0.0M
2023-05-04 925.93 925.93 925.93 925.93 0.0M
2023-05-03 912.94 912.94 912.94 912.94 0.0M
2023-05-02 925.62 925.62 925.62 925.62 0.0M
2023-04-28 948.23 948.23 948.23 948.23 0.0M
2023-04-27 943.49 943.49 943.49 943.49 0.0M
2023-04-26 939.86 939.86 939.86 939.86 0.0M
2023-04-25 930.29 930.29 930.29 930.29 0.0M
2023-04-24 932.54 932.54 932.54 932.54 0.0M
2023-04-21 920.81 920.81 920.81 920.81 0.0M
2023-04-20 918.43 918.43 918.43 918.43 0.0M
2023-04-19 915.78 915.78 915.78 915.78 0.0M
2023-04-18 923.63 923.63 923.63 923.63 0.0M
2023-04-17 918.67 918.67 918.67 918.67 0.0M
2023-04-14 897.18 897.18 897.18 897.18 0.0M
2023-04-12 891.94 891.94 891.94 891.94 0.0M
2023-04-11 889.64 889.64 889.64 889.64 0.0M
2023-04-10 900.06 900.06 900.06 900.06 0.0M
2023-04-07 880.16 880.16 880.16 880.16 0.0M
2023-04-06 872.18 872.18 872.18 872.18 0.0M
2023-04-05 888.17 888.17 888.17 888.17 0.0M
2023-04-04 884.62 884.62 884.62 884.62 0.0M
2023-04-03 894.76 894.76 894.76 894.76 0.0M
2023-03-31 903.48 903.48 903.48 903.48 0.0M
2023-03-30 912.32 912.32 912.32 912.32 0.0M
2023-03-29 907.40 907.40 907.40 907.40 0.0M
2023-03-28 905.06 905.06 905.06 905.06 0.0M
2023-03-27 908.59 908.59 908.59 908.59 0.0M
2023-03-24 888.34 888.34 888.34 888.34 0.0M
2023-03-23 895.79 895.79 895.79 895.79 0.0M
2023-03-22 877.59 877.59 877.59 877.59 0.0M
2023-03-21 875.20 875.20 875.20 875.20 0.0M
2023-03-20 872.97 872.97 872.97 872.97 0.0M
2023-03-17 858.55 858.55 858.55 858.55 0.0M
2023-03-16 855.45 855.45 855.45 855.45 0.0M
2023-03-15 870.24 870.24 870.24 870.24 0.0M
2023-03-14 884.11 884.11 884.11 884.11 0.0M
2023-03-13 878.81 878.81 878.81 878.81 0.0M
2023-03-10 857.76 857.76 857.76 857.76 0.0M
2023-03-09 862.38 862.38 862.38 862.38 0.0M
2023-03-07 853.99 853.99 853.99 853.99 0.0M
2023-03-06 859.34 859.34 859.34 859.34 0.0M
2023-03-03 841.47 841.47 841.47 841.47 0.0M
2023-03-02 837.31 837.31 837.31 837.31 0.0M
2023-03-01 851.22 851.22 851.22 851.22 0.0M
2023-02-28 843.35 843.35 843.35 843.35 0.0M
2023-02-27 841.61 841.61 841.61 841.61 0.0M
2023-02-24 816.96 816.96 816.96 816.96 0.0M
2023-02-22 827.27 827.27 827.27 827.27 0.0M
2023-02-21 826.97 826.97 826.97 826.97 0.0M
2023-02-20 816.75 816.75 816.75 816.75 0.0M
2023-02-17 821.21 821.21 821.21 821.21 0.0M
2023-02-16 812.71 812.71 812.71 812.71 0.0M
2023-02-15 811.26 811.26 811.26 811.26 0.0M
2023-02-14 855.36 855.36 855.36 855.36 0.0M
2023-02-13 869.97 869.97 869.97 869.97 0.0M
2023-02-10 871.96 871.96 871.96 871.96 0.0M
2023-02-09 877.05 877.05 877.05 877.05 0.0M
2023-02-08 883.50 883.50 883.50 883.50 0.0M
2023-02-07 897.83 897.83 897.83 897.83 0.0M
2023-02-06 898.14 898.14 898.14 898.14 0.0M
2023-02-03 888.50 888.50 888.50 888.50 0.0M
2023-02-02 897.76 897.76 897.76 897.76 0.0M
2023-02-01 886.59 886.59 886.59 886.59 0.0M
2023-01-31 885.16 885.16 885.16 885.16 0.0M
2023-01-30 872.25 872.25 872.25 872.25 0.0M
2023-01-27 871.48 871.48 871.48 871.48 0.0M
2023-01-26 868.28 868.28 868.28 868.28 0.0M
2023-01-25 860.69 860.69 860.69 860.69 0.0M
2023-01-24 860.62 860.62 860.62 860.62 0.0M
2023-01-23 862.77 862.77 862.77 862.77 0.0M
2023-01-20 854.27 854.27 854.27 854.27 0.0M
2023-01-19 852.88 852.88 852.88 852.88 0.0M
2023-01-18 866.82 866.82 866.82 866.82 0.0M
2023-01-17 860.88 860.88 860.88 860.88 0.0M
2023-01-16 876.53 876.53 876.53 876.53 0.0M
2023-01-13 859.17 859.17 859.17 859.17 0.0M
2023-01-12 862.80 862.80 862.80 862.80 0.0M
2023-01-11 847.71 847.71 847.71 847.71 0.0M
2023-01-10 825.72 825.72 825.72 825.72 0.0M
2023-01-09 828.01 828.01 828.01 828.01 0.0M
2023-01-06 794.06 794.06 794.06 794.06 0.0M
2023-01-05 795.59 795.59 795.59 795.59 0.0M
2023-01-04 801.17 801.17 801.17 801.17 0.0M
2023-01-03 808.14 808.14 808.14 808.14 0.0M