RTS Telecom (RTSTL)

RTSTL
🏛️ 俄罗斯 →
52.92
最后更新: 2025-09-30
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 59.60 59.78 59.60 59.75 2,432.9K
09:51 59.76 59.76 59.73 59.74 1,249.5K
09:52 59.74 59.74 59.72 59.74 1,215.5K
09:53 59.73 59.75 59.73 59.75 286.7K
09:54 59.76 59.76 59.75 59.76 426.8K
09:55 59.78 59.78 59.76 59.77 240.9K
09:56 59.77 59.78 59.77 59.78 1,120.7K
09:57 59.78 59.80 59.75 59.75 972.1K
09:58 59.75 59.76 59.73 59.75 2,692.9K
09:59 59.75 59.81 59.75 59.81 3,726.0K
10:00 59.81 59.81 59.76 59.76 1,218.0K
10:01 59.81 59.86 59.81 59.86 3,918.9K
10:02 59.89 59.91 59.89 59.91 2,374.4K
10:03 59.89 59.89 59.85 59.85 1,786.1K
10:04 59.81 59.81 59.75 59.75 4,558.4K
10:05 59.73 59.73 59.68 59.70 5,202.2K
10:06 59.70 59.70 59.68 59.68 2,180.6K
10:07 59.69 59.72 59.69 59.69 6,851.5K
10:08 59.70 59.71 59.69 59.69 5,901.4K
10:09 59.64 59.65 59.63 59.63 13,365.3K
10:10 59.63 59.63 59.57 59.57 13,374.7K
10:11 59.55 59.69 59.55 59.69 2,283.1K
10:12 59.69 59.71 59.68 59.68 3,195.6K
10:13 59.67 59.67 59.65 59.66 1,430.4K
10:14 59.63 59.68 59.63 59.68 4,373.7K
10:15 59.69 59.69 59.68 59.69 2,981.4K
10:16 59.70 59.71 59.68 59.71 2,062.4K
10:17 59.73 59.76 59.73 59.76 2,551.4K
10:18 59.74 59.75 59.73 59.75 2,730.5K
10:19 59.74 59.75 59.74 59.74 913.4K
10:20 59.76 59.79 59.76 59.79 3,208.4K
10:21 59.77 59.77 59.76 59.76 1,343.4K
10:22 59.76 59.76 59.76 59.76 444.9K
10:23 59.77 59.77 59.75 59.75 2,633.8K
10:24 59.76 59.76 59.76 59.76 841.0K
10:25 59.76 59.76 59.75 59.76 1,434.0K
10:26 59.72 59.72 59.72 59.72 1,619.3K
10:27 59.75 59.76 59.75 59.76 2,421.7K
10:28 59.75 59.80 59.74 59.80 10,381.3K
10:29 59.76 59.76 59.75 59.76 2,227.5K
10:30 59.78 59.78 59.75 59.75 1,805.1K
10:31 59.75 59.75 59.74 59.75 2,315.6K
10:32 59.75 59.77 59.74 59.77 1,091.5K
10:33 59.76 59.76 59.74 59.74 1,914.3K
10:34 59.75 59.76 59.74 59.75 313.1K
10:35 59.74 59.74 59.72 59.72 3,574.4K
10:36 59.73 59.78 59.73 59.77 2,887.0K
10:37 59.79 59.80 59.78 59.79 417.7K
10:38 59.79 59.81 59.79 59.81 2,692.5K
10:39 59.81 59.82 59.81 59.82 1,995.4K
10:40 59.80 59.80 59.79 59.79 1,791.0K
10:41 59.79 59.79 59.78 59.78 1,650.8K
10:42 59.77 59.78 59.77 59.78 2,334.5K
10:43 59.78 59.81 59.78 59.81 2,531.1K
10:44 59.81 59.82 59.79 59.80 2,383.9K
10:45 59.80 59.80 59.79 59.79 357.0K
10:46 59.79 59.80 59.79 59.79 2,198.4K
10:47 59.79 59.80 59.79 59.80 379.6K
10:48 59.79 59.80 59.78 59.78 1,570.6K
10:49 59.78 59.81 59.78 59.81 372.1K
10:50 59.80 59.80 59.74 59.74 6,694.4K
10:51 59.71 59.72 59.71 59.71 4,546.5K
10:52 59.71 59.71 59.66 59.66 5,788.2K
10:53 59.64 59.66 59.63 59.66 5,499.7K
10:54 59.66 59.67 59.60 59.60 2,592.5K
10:55 59.62 59.62 59.60 59.60 1,629.6K
10:56 59.64 59.66 59.64 59.65 1,981.6K
10:57 59.66 59.66 59.64 59.65 1,564.9K
10:58 59.71 59.73 59.71 59.73 1,191.8K
10:59 59.74 59.77 59.73 59.77 3,548.7K
11:00 59.79 59.79 59.78 59.78 1,669.2K
11:01 59.78 59.78 59.77 59.77 1,249.2K
11:02 59.78 59.79 59.78 59.79 462.0K
11:03 59.78 59.81 59.78 59.79 3,017.6K
11:04 59.81 59.81 59.79 59.79 4,684.8K
11:05 59.79 59.80 59.77 59.77 1,229.5K
11:06 59.83 59.84 59.83 59.84 15,605.3K
11:07 59.85 59.86 59.85 59.85 2,841.3K
11:08 59.84 59.84 59.83 59.83 1,782.7K
11:09 59.82 59.82 59.79 59.79 4,406.0K
11:10 59.80 59.85 59.79 59.85 4,178.9K
11:11 59.87 59.90 59.87 59.87 5,865.3K
11:12 59.87 59.87 59.81 59.81 23,800.6K
11:13 59.80 59.83 59.80 59.83 5,671.9K
11:14 59.84 59.87 59.84 59.87 6,549.5K
11:15 59.91 59.96 59.91 59.96 3,018.0K
11:16 59.95 59.98 59.95 59.96 2,817.2K
11:17 59.98 59.98 59.96 59.97 912.3K
11:18 59.95 59.96 59.94 59.94 2,807.8K
11:19 59.94 59.98 59.94 59.98 2,939.0K
11:20 59.98 59.99 59.98 59.98 2,452.6K
11:21 59.97 59.98 59.97 59.98 2,890.1K
11:22 59.96 59.99 59.96 59.99 1,643.1K
11:23 59.98 59.98 59.96 59.97 1,197.9K
11:24 59.99 60.00 59.94 59.94 941.3K
11:25 59.96 59.96 59.94 59.94 1,377.7K
11:26 59.94 59.95 59.93 59.95 2,274.1K
11:27 59.94 59.99 59.94 59.99 935.1K
11:28 59.99 60.05 59.99 60.05 6,508.4K
11:29 60.04 60.04 60.03 60.03 891.4K
11:30 60.04 60.05 60.04 60.04 3,074.3K
11:31 60.08 60.09 60.06 60.09 6,157.7K
11:32 60.09 60.10 60.09 60.09 2,515.2K
11:33 60.10 60.10 60.07 60.07 2,778.7K
11:34 60.06 60.11 60.06 60.11 2,759.0K
11:35 60.11 60.12 60.11 60.12 3,452.0K
11:36 60.14 60.15 60.14 60.15 2,424.1K
11:37 60.15 60.15 60.15 60.15 1,598.1K
11:38 60.16 60.17 60.16 60.17 2,847.9K
11:39 60.17 60.18 60.17 60.17 554.2K
11:40 60.15 60.17 60.15 60.15 350.9K
11:41 60.16 60.16 60.16 60.16 1,083.8K
11:42 60.15 60.20 60.15 60.19 2,464.7K
11:43 60.20 60.20 60.16 60.20 3,199.5K
11:44 60.18 60.20 60.18 60.20 690.3K
11:45 60.20 60.20 60.18 60.19 2,216.1K
11:46 60.18 60.19 60.17 60.19 1,260.8K
11:47 60.19 60.23 60.19 60.23 4,984.4K
11:48 60.22 60.22 60.14 60.14 8,671.0K
11:49 60.15 60.15 60.13 60.15 1,827.0K
11:50 60.14 60.14 60.12 60.12 815.6K
11:51 60.11 60.12 60.10 60.12 3,060.3K
11:52 60.11 60.12 60.11 60.11 529.3K
11:53 60.12 60.12 60.07 60.07 3,995.8K
11:54 60.07 60.07 60.04 60.05 2,411.5K
11:55 60.06 60.09 60.06 60.09 2,285.0K
11:56 60.10 60.10 60.09 60.09 587.8K
11:57 60.10 60.10 60.08 60.09 789.0K
11:58 60.09 60.09 60.07 60.07 622.1K
11:59 60.07 60.08 60.07 60.07 688.6K
12:00 60.08 60.12 60.08 60.12 1,691.9K
12:01 60.13 60.13 60.11 60.11 1,480.0K
12:02 60.12 60.12 60.08 60.08 1,991.0K
12:03 60.07 60.13 60.07 60.13 1,666.0K
12:04 60.12 60.12 60.07 60.07 7,700.4K
12:05 60.07 60.10 60.05 60.10 851.5K
12:06 60.08 60.09 60.07 60.08 1,028.7K
12:07 60.14 60.17 60.14 60.15 28,095.5K
12:08 60.14 60.16 60.14 60.16 1,696.4K
12:09 60.18 60.26 60.18 60.26 3,696.8K
12:10 60.27 60.28 60.25 60.28 1,300.4K
12:11 60.26 60.26 60.22 60.22 3,058.4K
12:12 60.22 60.26 60.22 60.26 1,223.4K
12:13 60.28 60.29 60.28 60.28 888.1K
12:14 60.29 60.32 60.28 60.30 3,707.4K
12:15 60.31 60.31 60.26 60.26 2,510.0K
12:16 60.26 60.26 60.26 60.26 1,831.7K
12:17 60.26 60.26 60.25 60.26 1,465.7K
12:18 60.27 60.28 60.27 60.28 637.5K
12:19 60.27 60.27 60.22 60.25 8,795.0K
12:20 60.25 60.26 60.24 60.26 1,922.5K
12:21 60.23 60.23 60.21 60.21 5,071.7K
12:22 60.20 60.20 60.18 60.18 3,876.0K
12:23 60.16 60.19 60.15 60.19 3,875.9K
12:24 60.17 60.17 60.15 60.15 3,501.8K
12:25 60.15 60.16 60.15 60.15 2,795.8K
12:26 60.16 60.16 60.15 60.16 1,705.4K
12:27 60.17 60.29 60.17 60.29 2,855.4K
12:28 60.28 60.29 60.25 60.26 588.3K
12:29 60.25 60.25 60.24 60.25 939.1K
12:30 60.25 60.26 60.25 60.25 3,004.4K
12:31 60.26 60.26 60.25 60.26 1,479.8K
12:32 60.26 60.31 60.26 60.31 2,047.4K
12:33 60.31 60.31 60.30 60.30 699.3K
12:34 60.31 60.38 60.30 60.38 918.0K
12:35 60.42 60.42 60.39 60.40 1,673.4K
12:36 60.35 60.40 60.35 60.39 10,860.1K
12:37 60.40 60.41 60.40 60.40 353.0K
12:38 60.42 60.42 60.32 60.33 2,283.1K
12:39 60.33 60.33 60.31 60.31 386.8K
12:40 60.32 60.32 60.31 60.31 376.0K
12:41 60.32 60.34 60.32 60.34 804.5K
12:42 60.35 60.38 60.34 60.38 7,214.7K
12:43 60.37 60.40 60.37 60.39 1,673.9K
12:44 60.38 60.39 60.38 60.38 1,032.3K
12:45 60.40 60.40 60.39 60.39 2,980.0K
12:46 60.39 60.39 60.38 60.38 1,185.3K
12:47 60.39 60.40 60.39 60.39 4,730.7K
12:48 60.38 60.41 60.38 60.41 2,722.7K
12:49 60.36 60.41 60.36 60.40 1,774.2K
12:50 60.38 60.40 60.38 60.38 3,279.5K
12:51 60.40 60.40 60.39 60.40 3,537.8K
12:52 60.40 60.45 60.40 60.45 4,047.5K
12:53 60.44 60.60 60.43 60.60 9,205.4K
12:54 60.59 60.59 60.59 60.59 4,134.2K
12:55 60.62 60.62 60.58 60.58 1,830.4K
12:56 60.57 60.59 60.57 60.59 1,441.7K
12:57 60.59 60.59 60.59 60.59 1,073.4K
12:58 60.59 60.60 60.56 60.58 1,840.0K
12:59 60.57 60.61 60.57 60.61 2,151.7K
13:00 60.60 60.60 60.58 60.58 4,444.9K
13:01 60.56 60.56 60.55 60.56 1,656.1K
13:02 60.56 60.60 60.56 60.59 398.7K
13:03 60.60 60.60 60.58 60.60 1,148.6K
13:04 60.60 60.60 60.59 60.59 3,029.8K
13:05 60.62 60.62 60.59 60.59 2,324.2K
13:06 60.63 60.64 60.63 60.64 1,195.0K
13:07 60.63 60.63 60.60 60.60 1,617.6K
13:08 60.62 60.63 60.61 60.63 1,714.1K
13:09 60.63 60.63 60.60 60.62 357.8K
13:10 60.63 60.66 60.63 60.65 3,647.1K
13:11 60.65 60.65 60.64 60.65 916.7K
13:12 60.65 60.65 60.64 60.64 496.9K
13:13 60.64 60.64 60.59 60.59 527.9K
13:14 60.59 60.60 60.59 60.60 1,938.7K
13:15 60.58 60.58 60.56 60.56 2,081.2K
13:16 60.57 60.59 60.57 60.59 2,936.0K
13:17 60.59 60.62 60.59 60.62 2,547.8K
13:18 60.62 60.62 60.60 60.60 12,260.0K
13:19 60.60 60.60 60.59 60.60 824.3K
13:20 60.59 60.61 60.58 60.60 772.0K
13:21 60.59 60.59 60.58 60.58 1,736.6K
13:22 60.58 60.58 60.58 60.58 814.2K
13:23 60.55 60.56 60.55 60.56 1,094.8K
13:24 60.55 60.56 60.55 60.55 770.0K
13:25 60.57 60.57 60.55 60.55 694.2K
13:26 60.55 60.56 60.55 60.55 401.8K
13:27 60.56 60.56 60.55 60.55 799.5K
13:28 60.54 60.55 60.54 60.54 4,204.2K
13:29 60.53 60.54 60.52 60.54 790.5K
13:30 60.53 60.54 60.53 60.54 692.5K
13:31 60.54 60.54 60.48 60.48 9,929.6K
13:32 60.49 60.50 60.49 60.50 765.3K
13:33 60.50 60.50 60.49 60.50 928.8K
13:34 60.49 60.54 60.45 60.54 2,799.8K
13:35 60.56 60.56 60.56 60.56 424.3K
13:36 60.56 60.56 60.50 60.50 4,264.1K
13:37 60.51 60.51 60.50 60.50 614.2K
13:38 60.51 60.51 60.51 60.51 2,632.1K
13:39 60.50 60.50 60.48 60.48 2,952.5K
13:40 60.48 60.48 60.42 60.47 3,968.0K
13:41 60.47 60.47 60.45 60.46 1,305.4K
13:42 60.45 60.48 60.45 60.47 421.7K
13:43 60.45 60.45 60.41 60.43 624.3K
13:44 60.43 60.45 60.43 60.45 420.9K
13:45 60.46 60.46 60.44 60.44 749.5K
13:46 60.44 60.44 60.42 60.42 546.7K
13:47 60.40 60.40 60.37 60.38 534.4K
13:48 60.40 60.40 60.40 60.40 1,008.8K
13:49 60.42 60.43 60.41 60.43 489.8K
13:50 60.42 60.43 60.41 60.43 685.2K
13:51 60.43 60.43 60.41 60.42 334.6K
13:52 60.42 60.61 60.42 60.61 3,070.6K
13:53 60.58 60.58 60.54 60.55 514.4K
13:54 60.56 60.61 60.55 60.55 2,268.6K
13:55 60.55 60.58 60.42 60.42 7,888.7K
13:56 60.36 60.38 60.36 60.37 758.8K
13:57 60.38 60.43 60.38 60.43 836.5K
13:58 60.42 60.42 60.41 60.41 516.7K
13:59 60.41 60.41 60.36 60.36 258.9K
14:00 60.35 60.36 60.34 60.36 1,577.1K
14:01 60.38 60.38 60.33 60.33 437.6K
14:02 60.35 60.35 60.34 60.35 360.3K
14:03 60.35 60.36 60.35 60.35 503.5K
14:04 60.34 60.35 60.34 60.35 221.2K
14:05 60.35 60.36 60.35 60.35 372.8K
14:06 60.35 60.35 60.34 60.35 1,481.7K
14:07 60.36 60.36 60.35 60.35 1,199.9K
14:08 60.34 60.34 60.28 60.28 3,913.1K
14:09 60.31 60.31 60.26 60.26 5,165.9K
14:10 60.27 60.28 60.26 60.27 4,517.2K
14:11 60.27 60.28 60.27 60.27 683.4K
14:12 60.26 60.27 60.26 60.27 1,094.5K
14:13 60.27 60.27 60.26 60.26 2,290.9K
14:14 60.25 60.25 60.19 60.19 2,760.6K
14:15 60.21 60.24 60.21 60.23 3,041.4K
14:16 60.23 60.23 60.21 60.21 1,273.4K
14:17 60.22 60.24 60.22 60.24 1,673.1K
14:18 60.23 60.23 60.23 60.23 2,332.2K
14:19 60.20 60.21 60.20 60.20 573.3K
14:20 60.20 60.22 60.20 60.22 571.1K
14:21 60.22 60.24 60.22 60.23 2,028.7K
14:22 60.20 60.23 60.20 60.23 2,482.5K
14:23 60.20 60.22 60.19 60.20 2,507.2K
14:24 60.17 60.17 60.16 60.16 4,479.3K
14:25 60.16 60.17 60.12 60.12 2,599.0K
14:26 60.14 60.15 60.12 60.15 2,616.4K
14:27 60.15 60.15 60.14 60.14 4,190.1K
14:28 60.14 60.14 60.13 60.14 1,278.8K
14:29 60.15 60.18 60.15 60.17 973.5K
14:30 60.17 60.20 60.17 60.20 1,906.0K
14:31 60.19 60.21 60.17 60.17 2,853.9K
14:32 60.16 60.16 60.15 60.16 3,010.3K
14:33 60.16 60.18 60.16 60.18 1,722.3K
14:34 60.17 60.20 60.17 60.20 852.8K
14:35 60.20 60.22 60.20 60.20 483.2K
14:36 60.19 60.19 60.17 60.17 671.2K
14:37 60.18 60.18 60.16 60.16 2,110.1K
14:38 60.16 60.19 60.16 60.19 1,099.0K
14:39 60.19 60.20 60.18 60.18 1,538.8K
14:40 60.18 60.22 60.18 60.21 948.6K
14:41 60.22 60.22 60.21 60.22 770.4K
14:42 60.22 60.22 60.22 60.22 1,003.1K
14:43 60.22 60.23 60.21 60.23 2,011.5K
14:44 60.23 60.24 60.23 60.23 2,512.9K
14:45 60.24 60.25 60.24 60.25 1,633.3K
14:46 60.25 60.25 60.24 60.24 326.0K
14:47 60.24 60.26 60.24 60.26 1,613.9K
14:48 60.26 60.27 60.26 60.27 1,749.5K
14:49 60.30 60.32 60.29 60.29 6,142.3K
14:50 60.28 60.29 60.28 60.29 582.6K
14:51 60.28 60.29 60.28 60.29 556.4K
14:52 60.31 60.32 60.29 60.32 971.7K
14:53 60.32 60.32 60.30 60.30 839.7K
14:54 60.30 60.30 60.30 60.30 3,684.2K
14:55 60.32 60.33 60.32 60.32 5,037.2K
14:56 60.33 60.33 60.32 60.33 2,356.1K
14:57 60.34 60.34 60.31 60.32 5,776.5K
14:58 60.33 60.36 60.31 60.36 5,173.8K
14:59 60.33 60.35 60.33 60.35 3,899.8K
15:00 60.35 60.38 60.35 60.38 425.6K
15:01 60.39 60.39 60.35 60.36 1,460.9K
15:02 60.36 60.37 60.35 60.36 2,603.8K
15:03 60.36 60.37 60.35 60.35 6,031.0K
15:04 60.33 60.33 60.32 60.32 510.0K
15:05 60.34 60.35 60.34 60.35 1,003.1K
15:06 60.36 60.36 60.33 60.34 1,005.0K
15:07 60.33 60.34 60.31 60.31 2,232.3K
15:08 60.30 60.30 60.28 60.28 1,621.5K
15:09 60.29 60.31 60.28 60.28 2,687.4K
15:10 60.31 60.33 60.31 60.32 1,629.8K
15:11 60.31 60.32 60.31 60.32 228.3K
15:12 60.33 60.33 60.31 60.31 387.1K
15:13 60.31 60.31 60.30 60.31 1,012.0K
15:14 60.29 60.31 60.29 60.30 448.2K
15:15 60.31 60.31 60.23 60.24 1,165.8K
15:16 60.23 60.23 60.22 60.23 969.6K
15:17 60.23 60.23 60.22 60.22 477.6K
15:18 60.22 60.23 60.22 60.22 622.3K
15:19 60.22 60.25 60.22 60.25 5,677.2K
15:20 60.25 60.25 60.24 60.24 1,122.1K
15:21 60.24 60.24 60.23 60.23 1,540.7K
15:22 60.23 60.25 60.23 60.25 791.3K
15:23 60.21 60.25 60.21 60.23 2,902.3K
15:24 60.27 60.27 60.25 60.26 2,370.1K
15:25 60.26 60.26 60.24 60.24 2,132.2K
15:26 60.24 60.24 60.23 60.23 997.9K
15:27 60.25 60.26 60.25 60.26 752.3K
15:28 60.27 60.28 60.26 60.26 769.9K
15:29 60.23 60.23 60.23 60.23 2,867.7K
15:30 60.22 60.22 60.22 60.22 1,474.9K
15:31 60.22 60.22 60.20 60.20 1,085.9K
15:32 60.20 60.21 60.19 60.19 933.7K
15:33 60.20 60.22 60.16 60.16 2,489.4K
15:34 60.14 60.15 60.14 60.15 1,472.1K
15:35 60.15 60.18 60.15 60.18 1,373.9K
15:36 60.17 60.18 60.17 60.18 453.7K
15:37 60.17 60.17 60.16 60.16 2,217.2K
15:38 60.16 60.20 60.16 60.20 648.7K
15:39 60.20 60.25 60.20 60.25 2,950.9K
15:40 60.25 60.26 60.24 60.25 1,566.8K
15:41 60.25 60.26 60.24 60.26 570.7K
15:42 60.25 60.25 60.24 60.24 707.1K
15:43 60.25 60.26 60.24 60.24 1,150.6K
15:44 60.23 60.25 60.23 60.23 2,669.8K
15:45 60.25 60.25 60.23 60.23 5,114.8K
15:46 60.25 60.25 60.24 60.24 774.1K
15:47 60.25 60.25 60.22 60.22 290.2K
15:48 60.25 60.25 60.24 60.24 972.2K
15:49 60.24 60.24 60.24 60.24 277.1K
15:50 60.24 60.25 60.22 60.22 1,899.9K
15:51 60.25 60.26 60.25 60.26 5,417.1K
15:52 60.26 60.26 60.25 60.26 1,048.7K
15:53 60.25 60.26 60.25 60.26 559.4K
15:54 60.26 60.26 60.25 60.25 471.3K
15:55 60.25 60.25 60.25 60.25 1,405.3K
15:56 60.25 60.25 60.24 60.25 3,108.5K
15:57 60.26 60.26 60.25 60.26 295.6K
15:58 60.27 60.27 60.27 60.27 2,651.1K
15:59 60.28 60.31 60.27 60.31 3,225.7K
16:00 60.31 60.31 60.30 60.31 1,261.4K
16:01 60.30 60.32 60.30 60.32 842.7K
16:02 60.31 60.31 60.28 60.28 1,307.0K
16:03 60.28 60.28 60.25 60.25 3,764.9K
16:04 60.27 60.27 60.26 60.26 1,248.2K
16:05 60.28 60.28 60.26 60.26 1,623.8K
16:06 60.26 60.27 60.24 60.24 3,552.7K
16:07 60.26 60.27 60.21 60.21 3,745.6K
16:08 60.19 60.19 60.16 60.16 4,630.0K
16:09 60.16 60.17 60.15 60.16 3,228.1K
16:10 60.12 60.15 60.12 60.15 4,290.6K
16:11 60.14 60.15 60.14 60.14 1,108.1K
16:12 60.13 60.13 60.12 60.13 664.2K
16:13 60.12 60.12 60.10 60.12 1,136.3K
16:14 60.09 60.10 60.09 60.09 5,222.4K
16:15 60.08 60.08 60.07 60.08 3,020.6K
16:16 60.07 60.09 60.07 60.08 2,383.3K
16:17 60.09 60.09 60.06 60.06 1,363.0K
16:18 60.07 60.10 60.07 60.10 1,079.5K
16:19 60.09 60.11 60.09 60.11 736.5K
16:20 60.18 60.18 60.16 60.16 12,842.7K
16:21 60.15 60.17 60.15 60.17 2,663.8K
16:22 60.19 60.23 60.19 60.23 2,230.2K
16:23 60.23 60.30 60.23 60.30 3,311.6K
16:24 60.30 60.32 60.30 60.30 1,024.3K
16:25 60.27 60.27 60.25 60.26 511.8K
16:26 60.28 60.30 60.28 60.29 1,755.0K
16:27 60.28 60.32 60.28 60.32 2,321.4K
16:28 60.30 60.30 60.29 60.30 1,125.6K
16:29 60.30 60.30 60.29 60.29 363.6K
16:30 60.29 60.29 60.25 60.25 1,240.2K
16:31 60.28 60.28 60.26 60.28 1,827.0K
16:32 60.28 60.30 60.27 60.30 1,305.1K
16:33 60.31 60.37 60.31 60.35 3,766.9K
16:34 60.34 60.34 60.33 60.33 892.2K
16:35 60.33 60.33 60.32 60.32 385.0K
16:36 60.32 60.33 60.32 60.33 260.9K
16:37 60.34 60.34 60.31 60.31 614.4K
16:38 60.31 60.31 60.31 60.31 592.8K
16:39 60.29 60.29 60.27 60.29 2,083.1K
16:40 60.28 60.28 60.27 60.28 797.8K
16:41 60.29 60.29 60.26 60.26 2,846.7K
16:42 60.25 60.28 60.25 60.27 907.1K
16:43 60.26 60.27 60.26 60.26 263.9K
16:44 60.27 60.27 60.24 60.24 813.3K
16:45 60.26 60.26 60.25 60.26 1,205.9K
16:46 60.24 60.26 60.24 60.24 319.0K
16:47 60.24 60.26 60.24 60.25 1,735.6K
16:48 60.24 60.25 60.24 60.25 975.5K
16:49 60.23 60.24 60.23 60.24 1,981.2K
16:50 60.23 60.23 60.21 60.21 2,217.0K
16:51 60.20 60.22 60.20 60.22 3,642.1K
16:52 60.22 60.22 60.21 60.22 447.3K
16:53 60.22 60.23 60.21 60.22 2,491.1K
16:54 60.24 60.25 60.24 60.24 1,641.2K
16:55 60.26 60.27 60.25 60.25 1,784.5K
16:56 60.25 60.26 60.25 60.26 1,185.1K
16:57 60.26 60.27 60.25 60.25 1,360.8K
16:58 60.25 60.28 60.25 60.27 2,096.7K
16:59 60.28 60.28 60.27 60.27 972.7K
17:00 60.26 60.29 60.26 60.28 1,738.8K
17:01 60.29 60.29 60.27 60.27 923.2K
17:02 60.26 60.28 60.25 60.25 1,413.6K
17:03 60.27 60.27 60.25 60.25 2,268.0K
17:04 60.25 60.27 60.25 60.25 1,594.5K
17:05 60.27 60.27 60.25 60.25 400.1K
17:06 60.28 60.28 60.27 60.27 2,210.9K
17:07 60.28 60.28 60.28 60.28 359.8K
17:08 60.28 60.29 60.28 60.29 1,981.3K
17:09 60.28 60.28 60.28 60.28 2,347.2K
17:10 60.28 60.29 60.28 60.28 350.8K
17:11 60.28 60.28 60.27 60.28 508.7K
17:12 60.28 60.29 60.28 60.28 535.5K
17:13 60.28 60.29 60.27 60.27 420.1K
17:14 60.26 60.26 60.21 60.21 2,515.5K
17:15 60.19 60.21 60.19 60.21 3,590.5K
17:16 60.20 60.21 60.17 60.17 529.1K
17:17 60.17 60.19 60.17 60.19 589.0K
17:18 60.18 60.19 60.18 60.19 1,774.6K
17:19 60.20 60.20 60.19 60.20 281.4K
17:20 60.21 60.21 60.18 60.19 315.7K
17:21 60.21 60.22 60.21 60.21 1,228.3K
17:22 60.22 60.22 60.21 60.21 1,376.8K
17:23 60.21 60.24 60.21 60.21 6,700.7K
17:24 60.24 60.25 60.24 60.25 4,112.6K
17:25 60.24 60.27 60.24 60.27 1,842.6K
17:26 60.27 60.28 60.26 60.26 568.3K
17:27 60.27 60.27 60.26 60.26 2,932.3K
17:28 60.25 60.25 60.25 60.25 277.8K
17:29 60.27 60.28 60.27 60.28 804.0K
17:30 60.27 60.28 60.27 60.28 552.0K
17:31 60.28 60.29 60.28 60.29 2,219.9K
17:32 60.34 60.35 60.34 60.35 4,574.6K
17:33 60.35 60.35 60.34 60.34 2,876.5K
17:34 60.35 60.35 60.34 60.35 1,105.6K
17:35 60.35 60.36 60.35 60.36 1,591.3K
17:36 60.35 60.35 60.35 60.35 887.8K
17:37 60.35 60.35 60.34 60.34 329.2K
17:38 60.34 60.38 60.34 60.38 384.8K
17:39 60.36 60.39 60.36 60.38 3,552.0K
17:40 60.39 60.41 60.37 60.41 5,732.5K
17:41 60.37 60.38 60.36 60.38 498.1K
17:42 60.37 60.37 60.36 60.36 550.0K
17:43 60.35 60.35 60.34 60.35 365.5K
17:44 60.35 60.36 60.35 60.36 713.4K
17:45 60.36 60.37 60.36 60.36 2,505.4K
17:46 60.36 60.38 60.36 60.38 781.2K
17:47 60.38 60.42 60.38 60.42 2,273.5K
17:48 60.42 60.42 60.41 60.41 2,099.1K
17:49 60.43 60.43 60.42 60.42 487.5K
17:50 60.41 60.41 60.40 60.41 356.2K
17:51 60.41 60.41 60.39 60.40 2,667.4K
17:52 60.39 60.40 60.39 60.40 634.8K
17:53 60.40 60.41 60.39 60.39 560.8K
17:54 60.40 60.40 60.40 60.40 1,157.0K
17:55 60.39 60.40 60.39 60.39 485.4K
17:56 60.38 60.40 60.38 60.40 1,248.3K
17:57 60.40 60.40 60.38 60.38 2,640.3K
17:58 60.38 60.39 60.38 60.38 727.1K
17:59 60.40 60.41 60.40 60.41 1,209.1K
18:00 60.41 60.44 60.40 60.44 6,134.1K
18:01 60.43 60.44 60.43 60.43 96.7K
18:02 60.38 60.38 60.38 60.38 861.5K
18:03 60.38 60.38 60.37 60.37 5,538.4K
18:04 60.37 60.37 60.37 60.37 1,610.2K
18:05 60.37 60.37 60.36 60.36 4,512.4K
18:06 60.36 60.36 60.32 60.32 8,873.7K
18:07 60.34 60.34 60.32 60.32 892.5K
18:08 60.32 60.32 60.32 60.32 1,446.3K
18:09 60.33 60.33 60.33 60.33 321.1K
18:10 60.32 60.32 60.32 60.32 2,371.8K
18:11 60.30 60.32 60.30 60.31 622.4K
18:12 60.31 60.31 60.30 60.30 1,829.3K
18:13 60.30 60.31 60.30 60.31 2,066.7K
18:14 60.31 60.31 60.31 60.31 971.7K
18:15 60.30 60.32 60.30 60.30 940.5K
18:16 60.31 60.31 60.30 60.30 864.9K
18:17 60.30 60.32 60.30 60.32 610.5K
18:18 60.33 60.34 60.32 60.33 1,996.2K
18:19 60.33 60.34 60.32 60.34 156.8K
18:20 60.31 60.31 60.26 60.27 978.6K
18:21 60.28 60.28 60.26 60.26 1,126.0K
18:22 60.27 60.27 60.24 60.26 2,940.6K
18:23 60.25 60.27 60.25 60.25 1,141.7K
18:24 60.25 60.25 60.24 60.24 1,388.3K
18:25 60.24 60.27 60.24 60.27 74.3K
18:26 60.25 60.33 60.25 60.33 247.5K
18:27 60.34 60.34 60.31 60.32 950.7K
18:28 60.28 60.29 60.24 60.24 5,979.0K
18:29 60.25 60.27 60.25 60.25 119.6K
18:30 60.26 60.27 60.21 60.27 582.4K
18:31 60.27 60.27 60.27 60.27 780.9K
18:32 60.27 60.28 60.21 60.21 1,193.3K
18:33 60.21 60.24 60.21 60.24 5,498.4K
18:34 60.25 60.25 60.24 60.24 2,665.6K
18:35 60.24 60.25 60.24 60.24 666.1K
18:36 60.24 60.24 60.23 60.23 332.7K
18:37 60.22 60.24 60.22 60.23 457.9K
18:38 60.23 60.23 60.22 60.23 101.3K
18:39 60.24 60.24 60.23 60.24 2,340.8K
18:40 60.23 60.23 60.23 60.23 60.5K
18:51 60.30 60.30 60.30 60.30 21,961.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据