RTS Telecom (RTSTL)

RTSTL
🏛️ 俄罗斯 →
53.36
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 62.24 62.24 62.17 62.17 1,535.8K
09:51 62.18 62.18 62.18 62.18 746.9K
09:52 62.18 62.18 62.17 62.17 44.6K
09:53 62.17 62.17 62.12 62.12 380.6K
09:54 62.11 62.11 62.10 62.11 30.8K
09:55 62.12 62.13 62.11 62.13 355.6K
09:56 62.13 62.15 62.13 62.15 876.9K
09:57 62.13 62.19 62.13 62.19 8,221.6K
09:58 62.23 62.23 62.17 62.17 7,792.2K
09:59 62.13 62.21 62.13 62.21 7,815.8K
10:00 62.13 62.13 62.08 62.09 7,241.2K
10:01 62.08 62.15 62.08 62.15 6,918.8K
10:02 62.13 62.15 62.10 62.10 12,882.7K
10:03 62.08 62.17 62.08 62.17 13,886.8K
10:04 62.20 62.22 62.16 62.16 13,514.4K
10:05 62.15 62.17 62.11 62.11 12,463.5K
10:06 62.11 62.16 62.11 62.16 15,018.5K
10:07 62.17 62.22 62.17 62.22 20,156.2K
10:08 62.23 62.26 62.23 62.26 16,754.3K
10:09 62.27 62.29 62.26 62.29 19,941.4K
10:10 62.29 62.35 62.29 62.34 14,337.4K
10:11 62.36 62.36 62.34 62.35 4,443.0K
10:12 62.35 62.35 62.34 62.35 1,532.1K
10:13 62.35 62.39 62.35 62.39 8,234.6K
10:14 62.42 62.43 62.42 62.43 13,211.9K
10:15 62.43 62.43 62.41 62.41 1,882.6K
10:16 62.45 62.45 62.33 62.33 7,629.3K
10:17 62.37 62.39 62.37 62.39 414.0K
10:18 62.38 62.40 62.38 62.40 583.5K
10:19 62.41 62.41 62.40 62.40 424.9K
10:20 62.41 62.48 62.41 62.46 3,067.2K
10:21 62.47 62.47 62.46 62.46 645.6K
10:22 62.48 62.49 62.48 62.49 2,941.6K
10:23 62.49 62.51 62.49 62.51 418.0K
10:24 62.51 62.51 62.47 62.48 553.1K
10:25 62.47 62.50 62.47 62.50 526.6K
10:26 62.50 62.51 62.50 62.51 3,024.6K
10:27 62.51 62.51 62.51 62.51 1,857.7K
10:28 62.52 62.52 62.52 62.52 45.4K
10:29 62.53 62.54 62.53 62.54 1,790.2K
10:30 62.53 62.54 62.52 62.54 2,752.3K
10:31 62.54 62.54 62.47 62.47 6,782.3K
10:32 62.51 62.51 62.51 62.51 5,369.9K
10:33 62.52 62.52 62.49 62.49 957.7K
10:34 62.49 62.49 62.46 62.46 927.1K
10:35 62.46 62.48 62.46 62.48 302.7K
10:36 62.48 62.48 62.47 62.47 165.0K
10:37 62.47 62.48 62.47 62.48 123.1K
10:38 62.47 62.48 62.46 62.46 1,823.4K
10:39 62.45 62.45 62.45 62.45 233.1K
10:40 62.46 62.46 62.39 62.39 3,807.7K
10:41 62.39 62.40 62.38 62.40 605.6K
10:42 62.40 62.42 62.40 62.42 358.8K
10:43 62.40 62.40 62.39 62.40 522.1K
10:44 62.40 62.40 62.39 62.39 26.2K
10:45 62.44 62.46 62.43 62.43 791.7K
10:46 62.42 62.43 62.42 62.43 128.4K
10:47 62.43 62.43 62.41 62.41 176.7K
10:48 62.39 62.40 62.39 62.40 262.8K
10:49 62.39 62.41 62.39 62.41 4,612.2K
10:50 62.44 62.44 62.43 62.43 826.1K
10:51 62.43 62.44 62.41 62.42 958.6K
10:52 62.41 62.41 62.40 62.41 356.7K
10:53 62.40 62.41 62.39 62.41 441.7K
10:54 62.40 62.42 62.40 62.40 448.0K
10:55 62.40 62.41 62.39 62.41 501.0K
10:56 62.41 62.42 62.40 62.40 1,561.3K
10:57 62.40 62.44 62.40 62.44 563.7K
10:58 62.44 62.44 62.44 62.44 709.3K
10:59 62.44 62.44 62.42 62.42 123.7K
11:00 62.42 62.42 62.41 62.41 243.3K
11:01 62.41 62.43 62.41 62.41 383.9K
11:02 62.41 62.45 62.41 62.45 2,739.7K
11:03 62.34 62.34 62.34 62.34 11,503.5K
11:04 62.35 62.35 62.33 62.34 1,200.1K
11:05 62.34 62.34 62.28 62.28 3,918.4K
11:06 62.28 62.28 62.15 62.17 20,056.1K
11:07 62.20 62.20 62.18 62.18 3,152.2K
11:08 62.17 62.17 62.13 62.15 1,635.3K
11:09 62.10 62.20 62.10 62.20 14,050.6K
11:10 62.19 62.19 62.19 62.19 165.6K
11:11 62.19 62.19 62.18 62.18 1,464.8K
11:12 62.18 62.18 62.18 62.18 1,262.5K
11:13 62.18 62.18 62.17 62.17 933.9K
11:14 62.17 62.17 62.16 62.17 485.3K
11:15 62.17 62.18 62.16 62.16 1,101.0K
11:16 62.16 62.17 62.15 62.17 184.0K
11:17 62.16 62.19 62.16 62.19 259.7K
11:18 62.19 62.21 62.19 62.21 1,463.3K
11:19 62.20 62.21 62.20 62.20 1,687.1K
11:20 62.20 62.20 62.15 62.15 7,054.7K
11:21 62.12 62.12 62.11 62.11 4,834.4K
11:22 62.10 62.11 62.10 62.11 1,233.2K
11:23 62.10 62.10 62.09 62.09 676.5K
11:24 62.10 62.12 62.07 62.12 6,776.2K
11:25 62.12 62.14 62.12 62.14 667.9K
11:26 62.13 62.14 62.13 62.14 712.0K
11:27 62.16 62.16 62.13 62.13 2,104.4K
11:28 62.14 62.14 62.09 62.09 2,069.3K
11:29 62.08 62.10 62.08 62.10 5,995.6K
11:30 62.08 62.09 62.07 62.09 5,154.6K
11:31 62.10 62.14 62.10 62.14 896.2K
11:32 62.13 62.13 62.12 62.13 1,775.4K
11:33 62.14 62.14 62.09 62.09 2,127.1K
11:34 62.10 62.14 62.10 62.14 1,810.9K
11:35 62.14 62.17 62.14 62.17 1,259.8K
11:36 62.17 62.17 62.14 62.14 925.5K
11:37 62.17 62.17 62.12 62.15 5,613.7K
11:38 62.14 62.14 62.10 62.10 533.2K
11:39 62.11 62.18 62.10 62.18 1,506.5K
11:40 62.21 62.21 62.19 62.19 2,167.8K
11:41 62.19 62.22 62.19 62.20 453.4K
11:42 62.20 62.20 62.18 62.18 578.2K
11:43 62.17 62.17 62.16 62.16 244.9K
11:44 62.17 62.18 62.17 62.17 495.3K
11:45 62.17 62.18 62.16 62.16 248.9K
11:46 62.16 62.16 62.15 62.16 213.2K
11:47 62.15 62.17 62.15 62.17 584.3K
11:48 62.17 62.18 62.17 62.18 253.8K
11:49 62.15 62.17 62.15 62.16 282.2K
11:50 62.17 62.17 62.15 62.17 206.5K
11:51 62.15 62.15 62.15 62.15 247.4K
11:52 62.15 62.15 62.12 62.12 444.9K
11:53 62.12 62.12 62.11 62.12 286.5K
11:54 62.09 62.09 62.08 62.08 1,170.8K
11:55 62.10 62.10 62.08 62.08 465.2K
11:56 62.04 62.04 62.03 62.04 3,659.6K
11:57 62.06 62.06 62.04 62.06 456.5K
11:58 62.06 62.06 62.04 62.04 422.2K
11:59 62.06 62.06 62.04 62.04 706.0K
12:00 62.04 62.04 62.04 62.04 633.7K
12:01 62.02 62.04 62.02 62.03 1,436.2K
12:02 62.06 62.06 62.03 62.03 805.4K
12:03 62.03 62.04 62.03 62.03 294.9K
12:04 62.02 62.04 62.02 62.02 580.2K
12:05 62.03 62.07 62.03 62.04 330.4K
12:06 62.04 62.04 62.03 62.04 513.5K
12:07 62.05 62.05 62.04 62.04 316.6K
12:08 62.03 62.05 62.03 62.04 858.0K
12:09 62.04 62.04 62.04 62.04 1,260.2K
12:10 62.03 62.03 61.97 61.97 10,880.3K
12:11 61.97 61.98 61.95 61.95 2,305.8K
12:12 61.93 61.93 61.87 61.87 10,858.7K
12:13 61.88 61.88 61.86 61.86 1,001.6K
12:14 61.84 61.84 61.84 61.84 1,798.6K
12:15 61.85 62.00 61.85 62.00 7,039.9K
12:16 62.03 62.11 62.03 62.11 3,856.8K
12:17 62.11 62.11 62.08 62.08 1,768.7K
12:18 62.08 62.10 62.08 62.09 364.8K
12:19 62.08 62.09 62.08 62.09 410.3K
12:20 62.08 62.13 62.08 62.13 816.6K
12:21 62.12 62.13 62.12 62.13 3,174.6K
12:22 62.13 62.13 62.11 62.11 331.9K
12:23 62.14 62.14 61.99 62.00 2,207.7K
12:24 61.99 61.99 61.98 61.98 253.0K
12:25 62.00 62.02 62.00 62.02 1,304.3K
12:26 62.02 62.04 62.02 62.04 1,184.0K
12:27 62.04 62.04 62.02 62.02 809.5K
12:28 62.02 62.02 62.01 62.01 538.3K
12:29 62.01 62.01 62.00 62.00 1,673.0K
12:30 62.00 62.00 61.99 61.99 375.0K
12:31 62.09 62.09 62.08 62.08 367.7K
12:32 62.08 62.08 62.07 62.07 425.4K
12:33 62.07 62.07 62.05 62.05 358.5K
12:34 62.05 62.06 62.05 62.06 322.9K
12:35 62.06 62.06 62.04 62.04 646.4K
12:36 62.04 62.04 62.02 62.02 486.3K
12:37 62.02 62.02 62.00 62.01 712.5K
12:38 62.00 62.01 61.99 61.99 1,051.6K
12:39 62.01 62.01 62.00 62.00 358.0K
12:40 62.00 62.00 62.00 62.00 187.2K
12:41 62.00 62.00 61.99 61.99 287.7K
12:42 61.99 61.99 61.99 61.99 266.3K
12:43 61.99 62.00 61.98 61.98 1,688.6K
12:44 61.99 62.04 61.99 62.04 1,005.2K
12:45 62.04 62.04 62.02 62.02 4,700.2K
12:46 62.02 62.02 62.00 62.00 273.0K
12:47 62.00 62.00 61.99 61.99 1,540.7K
12:48 61.99 61.99 61.98 61.99 947.0K
12:49 61.98 61.98 61.98 61.98 657.2K
12:50 61.99 62.01 61.99 61.99 478.6K
12:51 61.99 62.02 61.99 62.02 547.3K
12:52 62.02 62.02 62.01 62.02 396.1K
12:53 62.03 62.04 62.03 62.03 2,077.7K
12:54 62.04 62.06 62.03 62.06 1,564.7K
12:55 62.06 62.06 62.04 62.04 1,367.1K
12:56 62.04 62.04 62.03 62.03 265.6K
12:57 62.03 62.03 62.00 62.00 1,438.2K
12:58 62.02 62.02 62.02 62.02 372.7K
12:59 62.03 62.03 62.00 62.00 1,010.6K
13:00 61.91 61.91 61.89 61.89 992.8K
13:01 61.88 61.88 61.87 61.87 3,176.6K
13:02 61.87 61.87 61.85 61.86 2,389.1K
13:03 61.89 61.90 61.88 61.88 740.6K
13:04 61.88 61.88 61.87 61.88 363.9K
13:05 61.86 61.86 61.85 61.86 1,765.0K
13:06 61.87 61.87 61.86 61.86 448.3K
13:07 61.87 61.87 61.87 61.87 328.7K
13:08 61.88 61.88 61.86 61.86 520.5K
13:09 61.85 61.87 61.85 61.86 307.9K
13:10 61.86 61.87 61.86 61.86 236.1K
13:11 61.86 61.86 61.85 61.86 583.4K
13:12 61.86 61.87 61.86 61.86 441.9K
13:13 61.86 61.86 61.86 61.86 783.8K
13:14 61.87 61.89 61.87 61.89 1,368.7K
13:15 61.89 61.89 61.88 61.88 434.2K
13:16 61.88 61.93 61.88 61.93 8,194.5K
13:17 61.93 61.98 61.93 61.98 659.5K
13:18 62.00 62.02 62.00 62.01 1,149.7K
13:19 62.02 62.02 62.01 62.02 1,028.5K
13:20 62.02 62.03 62.02 62.02 262.8K
13:21 62.02 62.03 62.01 62.03 407.9K
13:22 62.02 62.02 62.02 62.02 403.7K
13:23 62.04 62.06 62.03 62.06 12,097.8K
13:24 62.05 62.09 62.05 62.05 2,582.2K
13:25 62.07 62.07 62.05 62.05 1,143.0K
13:26 62.05 62.06 62.05 62.06 374.5K
13:27 62.02 62.06 62.02 62.06 1,342.9K
13:28 62.07 62.08 62.05 62.05 368.8K
13:29 62.16 62.19 62.16 62.19 286.4K
13:30 62.18 62.19 62.17 62.19 2,643.0K
13:31 62.19 62.20 62.19 62.20 2,598.7K
13:32 62.21 62.21 62.20 62.20 458.9K
13:33 62.20 62.21 62.20 62.21 1,644.6K
13:34 62.21 62.22 62.21 62.22 725.8K
13:35 62.22 62.25 62.22 62.25 1,108.2K
13:36 62.23 62.24 62.23 62.24 582.6K
13:37 62.23 62.23 62.20 62.20 5,665.4K
13:38 62.21 62.21 62.14 62.14 878.5K
13:39 62.14 62.14 62.13 62.13 301.8K
13:40 62.12 62.12 62.11 62.11 458.5K
13:41 62.11 62.11 62.10 62.10 233.7K
13:42 62.10 62.11 62.10 62.11 423.6K
13:43 62.13 62.20 62.11 62.20 427.0K
13:44 62.19 62.20 62.19 62.19 234.3K
13:45 62.19 62.19 62.18 62.19 401.0K
13:46 62.19 62.20 62.19 62.19 261.7K
13:47 62.20 62.20 62.20 62.20 275.9K
13:48 62.21 62.22 62.21 62.21 254.4K
13:49 62.19 62.20 62.16 62.16 1,220.8K
13:50 62.17 62.17 62.16 62.16 449.4K
13:51 62.17 62.17 62.17 62.17 3,193.3K
13:52 62.15 62.18 62.14 62.18 2,127.5K
13:53 62.19 62.21 62.19 62.19 1,455.2K
13:54 62.22 62.22 62.17 62.17 5,615.8K
13:55 62.15 62.18 62.15 62.18 822.8K
13:56 62.17 62.17 62.17 62.17 503.6K
13:57 62.17 62.17 62.16 62.16 1,131.8K
13:58 62.15 62.15 62.15 62.15 2,353.7K
13:59 62.15 62.17 62.15 62.16 385.4K
14:00 62.16 62.16 62.15 62.16 905.9K
14:01 62.15 62.18 62.15 62.17 697.4K
14:02 62.18 62.18 62.16 62.16 264.1K
14:03 62.17 62.17 62.16 62.17 320.3K
14:04 62.17 62.17 62.15 62.15 338.0K
14:05 62.14 62.15 62.14 62.15 2,288.7K
14:06 62.14 62.15 62.14 62.15 282.9K
14:07 62.16 62.17 62.16 62.16 337.2K
14:08 62.16 62.16 62.14 62.14 644.9K
14:09 62.14 62.15 62.14 62.15 574.5K
14:10 62.18 62.18 62.16 62.16 753.7K
14:11 62.18 62.18 62.13 62.14 1,889.3K
14:12 62.12 62.13 62.12 62.12 2,126.2K
14:13 62.12 62.12 62.10 62.10 776.9K
14:14 62.02 62.04 62.02 62.04 11,608.2K
14:15 62.03 62.03 61.98 61.98 8,398.6K
14:16 61.98 62.00 61.98 62.00 3,075.7K
14:17 61.99 62.00 61.99 62.00 1,190.3K
14:18 61.98 62.00 61.98 62.00 821.3K
14:19 61.98 61.99 61.96 61.98 1,083.2K
14:20 61.97 61.97 61.95 61.97 812.0K
14:21 61.97 61.98 61.97 61.98 797.3K
14:22 61.99 62.00 61.98 61.98 259.8K
14:23 61.99 62.00 61.99 62.00 349.1K
14:24 62.00 62.00 61.99 62.00 362.4K
14:25 62.00 62.01 62.00 62.01 250.7K
14:26 62.01 62.01 61.99 61.99 433.6K
14:27 62.00 62.00 61.98 61.98 805.4K
14:28 61.98 61.99 61.98 61.99 235.1K
14:29 62.00 62.00 61.96 61.96 1,463.4K
14:30 61.93 61.95 61.93 61.95 1,223.4K
14:31 61.95 62.02 61.95 62.02 1,021.6K
14:32 62.02 62.10 62.02 62.10 5,853.5K
14:33 62.12 62.12 62.08 62.09 1,526.8K
14:34 62.09 62.09 62.08 62.08 634.3K
14:35 62.09 62.11 62.08 62.11 641.1K
14:36 62.14 62.15 62.12 62.15 2,385.4K
14:37 62.13 62.15 62.13 62.15 2,392.6K
14:38 62.16 62.16 62.11 62.11 2,403.0K
14:39 62.12 62.12 62.11 62.11 664.3K
14:40 62.13 62.14 62.13 62.13 1,306.6K
14:41 62.13 62.13 62.12 62.12 314.6K
14:42 62.12 62.12 62.10 62.10 287.6K
14:43 62.10 62.10 62.09 62.09 554.1K
14:44 62.09 62.10 62.09 62.09 407.9K
14:45 62.08 62.08 62.07 62.07 347.8K
14:46 62.07 62.07 62.06 62.06 849.1K
14:47 62.06 62.07 62.06 62.07 573.3K
14:48 62.06 62.08 62.06 62.07 227.4K
14:49 62.07 62.07 62.07 62.07 571.1K
14:50 62.07 62.07 62.07 62.07 284.7K
14:51 62.07 62.11 62.07 62.10 1,554.5K
14:52 62.10 62.12 62.09 62.12 5,980.9K
14:53 62.11 62.15 62.11 62.13 11,254.9K
14:54 62.14 62.14 62.13 62.13 1,241.6K
14:55 62.12 62.12 62.12 62.12 339.6K
14:56 62.12 62.12 62.11 62.12 1,958.7K
14:57 62.12 62.13 62.12 62.13 462.2K
14:58 62.13 62.14 62.13 62.13 397.3K
14:59 62.12 62.13 62.12 62.13 250.4K
15:00 62.13 62.14 62.13 62.13 768.0K
15:01 62.13 62.14 62.12 62.14 477.2K
15:02 62.14 62.14 62.12 62.13 304.0K
15:03 62.13 62.13 62.13 62.13 251.5K
15:04 62.12 62.12 62.12 62.12 248.3K
15:05 62.12 62.13 62.12 62.13 303.4K
15:06 62.14 62.14 62.12 62.12 746.3K
15:07 62.11 62.11 62.09 62.09 5,098.3K
15:08 62.09 62.10 62.09 62.09 450.9K
15:09 62.10 62.10 62.10 62.10 816.4K
15:10 62.11 62.11 62.10 62.10 429.0K
15:11 62.10 62.10 62.09 62.09 391.6K
15:12 62.10 62.13 62.10 62.12 5,570.2K
15:13 62.12 62.13 62.06 62.09 3,190.9K
15:14 62.09 62.09 62.08 62.08 940.3K
15:15 62.08 62.09 62.06 62.09 932.2K
15:16 62.09 62.09 62.09 62.09 226.6K
15:17 62.09 62.09 62.09 62.09 197.8K
15:18 62.08 62.08 62.07 62.07 449.8K
15:19 62.07 62.09 62.07 62.09 1,565.0K
15:20 62.08 62.09 62.08 62.09 339.5K
15:21 62.10 62.10 62.09 62.10 263.2K
15:22 62.09 62.10 62.08 62.08 297.8K
15:23 62.09 62.11 62.08 62.11 1,135.8K
15:24 62.10 62.10 62.10 62.10 1,926.6K
15:25 62.10 62.10 62.05 62.05 2,130.1K
15:26 62.03 62.05 62.03 62.05 268.5K
15:27 62.05 62.06 62.05 62.06 369.0K
15:28 62.06 62.07 62.06 62.06 299.0K
15:29 62.05 62.05 62.03 62.03 359.9K
15:30 62.05 62.05 62.04 62.05 526.6K
15:31 62.06 62.06 62.05 62.05 332.9K
15:32 62.06 62.08 62.06 62.07 2,267.4K
15:33 62.08 62.09 62.07 62.09 366.9K
15:34 62.09 62.09 62.06 62.06 692.5K
15:35 62.06 62.06 62.05 62.05 615.2K
15:36 62.06 62.06 62.05 62.06 320.3K
15:37 62.06 62.06 62.04 62.04 2,065.4K
15:38 62.03 62.03 62.02 62.03 671.3K
15:39 62.02 62.04 62.02 62.04 364.8K
15:40 62.03 62.04 62.03 62.04 333.0K
15:41 62.05 62.07 62.05 62.06 526.6K
15:42 62.07 62.07 62.06 62.06 339.0K
15:43 62.07 62.07 62.06 62.06 519.4K
15:44 62.06 62.06 62.06 62.06 667.5K
15:45 62.07 62.07 62.06 62.07 3,290.6K
15:46 62.07 62.07 62.07 62.07 1,157.4K
15:47 62.06 62.07 62.06 62.06 993.6K
15:48 62.07 62.07 62.07 62.07 888.0K
15:49 62.08 62.08 62.08 62.08 1,731.8K
15:50 62.08 62.09 62.08 62.09 1,704.7K
15:51 62.09 62.09 62.08 62.08 2,086.5K
15:52 62.08 62.08 62.05 62.05 1,366.3K
15:53 62.05 62.05 62.02 62.02 6,830.6K
15:54 62.02 62.02 62.02 62.02 1,117.0K
15:55 62.02 62.02 62.00 62.00 2,458.2K
15:56 62.00 62.00 61.96 61.96 7,591.9K
15:57 61.96 61.96 61.94 61.94 2,442.4K
15:58 61.94 61.95 61.93 61.95 4,302.3K
15:59 61.95 61.95 61.94 61.94 1,365.5K
16:00 61.94 61.94 61.93 61.93 1,708.6K
16:01 61.93 61.94 61.93 61.93 3,502.1K
16:02 61.94 61.95 61.93 61.94 3,568.7K
16:03 61.94 61.95 61.94 61.94 1,458.6K
16:04 61.95 61.96 61.95 61.96 5,153.2K
16:05 61.94 61.94 61.93 61.94 1,318.2K
16:06 61.93 61.94 61.93 61.93 1,583.1K
16:07 61.93 61.94 61.93 61.94 1,955.7K
16:08 61.93 61.93 61.91 61.91 2,533.9K
16:09 61.93 61.95 61.93 61.95 1,817.2K
16:10 61.95 61.95 61.95 61.95 1,502.1K
16:11 61.95 61.96 61.95 61.96 1,445.1K
16:12 61.94 61.94 61.93 61.93 1,650.6K
16:13 61.93 61.94 61.93 61.94 1,737.2K
16:14 61.94 61.94 61.91 61.91 1,661.3K
16:15 61.93 61.93 61.93 61.93 2,306.6K
16:16 61.95 62.03 61.95 62.01 9,438.1K
16:17 62.00 62.00 61.99 61.99 2,480.2K
16:18 61.98 61.98 61.97 61.98 1,787.4K
16:19 61.98 61.98 61.96 61.96 1,592.3K
16:20 61.97 62.02 61.97 62.02 3,231.2K
16:21 62.01 62.01 62.01 62.01 230.5K
16:22 62.01 62.02 62.00 62.01 245.5K
16:23 62.01 62.01 62.00 62.00 196.8K
16:24 62.01 62.01 62.00 62.00 240.1K
16:25 62.01 62.01 62.00 62.00 840.9K
16:26 62.01 62.01 62.00 62.00 285.2K
16:27 62.01 62.06 62.00 62.06 6,504.0K
16:28 62.08 62.08 62.07 62.07 948.3K
16:29 62.08 62.08 62.08 62.08 617.1K
16:30 62.08 62.08 62.08 62.08 1,712.6K
16:31 62.05 62.06 62.05 62.05 231.8K
16:32 62.05 62.12 62.05 62.12 2,717.3K
16:33 62.11 62.11 62.09 62.10 938.2K
16:34 62.10 62.10 62.06 62.06 1,554.4K
16:35 62.05 62.05 62.04 62.04 305.3K
16:36 62.04 62.07 62.04 62.07 513.5K
16:37 62.06 62.07 62.06 62.07 928.5K
16:38 62.08 62.08 62.06 62.06 342.4K
16:39 62.04 62.04 62.03 62.03 327.8K
16:40 62.04 62.04 62.04 62.04 295.4K
16:41 62.05 62.05 62.02 62.03 1,116.3K
16:42 62.02 62.04 62.02 62.04 478.2K
16:43 62.02 62.03 62.02 62.03 263.0K
16:44 62.02 62.02 62.01 62.01 344.0K
16:45 62.04 62.04 62.03 62.03 339.7K
16:46 62.04 62.06 62.04 62.05 315.6K
16:47 62.05 62.06 62.04 62.04 296.9K
16:48 62.03 62.03 62.02 62.02 216.5K
16:49 62.02 62.02 62.01 62.01 284.5K
16:50 62.01 62.02 62.01 62.02 335.8K
16:51 62.03 62.03 62.02 62.03 693.4K
16:52 62.03 62.05 62.02 62.05 289.4K
16:53 62.05 62.13 62.05 62.12 3,030.7K
16:54 62.12 62.12 62.08 62.08 359.3K
16:55 62.09 62.09 62.06 62.07 337.1K
16:56 62.06 62.09 62.06 62.08 361.1K
16:57 62.03 62.04 62.03 62.04 1,603.9K
16:58 62.04 62.04 62.04 62.04 465.3K
16:59 62.09 62.10 62.09 62.09 4,375.7K
17:00 62.09 62.11 62.09 62.11 1,872.4K
17:01 62.11 62.11 62.11 62.11 533.6K
17:02 62.11 62.11 62.11 62.11 594.8K
17:03 62.11 62.12 62.11 62.11 573.2K
17:04 62.11 62.11 62.11 62.11 198.6K
17:05 62.10 62.14 62.10 62.13 449.5K
17:06 62.14 62.14 62.13 62.13 857.8K
17:07 62.14 62.14 62.13 62.13 467.2K
17:08 62.13 62.13 62.11 62.12 1,148.0K
17:09 62.12 62.12 62.10 62.10 314.2K
17:10 62.12 62.14 62.11 62.14 3,326.0K
17:11 62.16 62.17 62.15 62.15 460.1K
17:12 62.15 62.15 62.14 62.15 607.4K
17:13 62.17 62.19 62.17 62.18 3,164.0K
17:14 62.16 62.16 62.12 62.12 7,231.5K
17:15 62.09 62.11 62.09 62.11 292.7K
17:16 62.10 62.11 62.10 62.10 2,241.0K
17:17 62.09 62.09 62.08 62.08 233.9K
17:18 62.06 62.07 62.06 62.07 357.3K
17:19 62.07 62.09 62.04 62.04 431.1K
17:20 62.06 62.06 62.05 62.05 457.0K
17:21 62.07 62.07 61.69 61.69 386.1K
17:22 61.68 61.68 61.66 61.67 630.9K
17:23 61.70 61.70 61.67 61.67 5,391.2K
17:24 61.66 61.66 61.63 61.64 4,324.6K
17:25 61.63 61.63 61.62 61.63 546.0K
17:26 61.61 61.63 61.61 61.62 2,572.8K
17:27 61.62 61.63 61.62 61.63 507.7K
17:28 61.62 61.63 61.62 61.63 344.6K
17:29 61.65 61.65 61.65 61.65 251.7K
17:30 61.64 61.65 61.63 61.63 1,485.6K
17:31 61.63 61.67 61.63 61.67 1,250.2K
17:32 61.63 61.65 61.63 61.64 1,017.9K
17:33 61.65 61.66 61.65 61.65 228.4K
17:34 61.66 61.66 61.65 61.66 358.4K
17:35 61.66 61.67 61.66 61.67 396.3K
17:36 61.67 61.68 61.67 61.68 438.1K
17:37 61.69 61.69 61.68 61.68 473.8K
17:38 61.69 61.71 61.69 61.70 345.4K
17:39 61.67 61.67 61.66 61.67 352.9K
17:40 61.66 61.66 61.64 61.64 981.9K
17:41 61.64 61.66 61.64 61.65 1,035.8K
17:42 61.67 61.67 61.66 61.66 343.9K
17:43 61.66 61.66 61.63 61.65 641.1K
17:44 61.66 61.66 61.65 61.66 352.9K
17:45 61.65 61.69 61.65 61.68 257.9K
17:46 61.67 61.68 61.67 61.68 331.6K
17:47 61.67 61.68 61.67 61.68 330.3K
17:48 61.67 61.67 61.67 61.67 384.5K
17:49 61.67 61.67 61.67 61.67 443.7K
17:50 61.67 61.67 61.67 61.67 489.1K
17:51 61.66 61.66 61.65 61.65 446.0K
17:52 61.64 61.64 61.62 61.62 1,042.0K
17:53 61.61 61.61 61.61 61.61 269.9K
17:54 61.61 61.62 61.61 61.61 680.8K
17:55 61.62 61.62 61.62 61.62 301.4K
17:56 61.62 61.62 61.61 61.62 498.6K
17:57 61.62 61.62 61.61 61.61 525.9K
17:58 61.61 61.62 61.61 61.61 223.0K
17:59 61.62 61.62 61.60 61.60 966.1K
18:00 61.62 61.63 61.62 61.63 615.4K
18:01 61.63 61.72 61.63 61.72 8,865.5K
18:02 61.73 61.73 61.72 61.73 1,024.2K
18:03 61.73 61.78 61.73 61.78 2,875.3K
18:04 61.77 61.77 61.75 61.75 932.2K
18:05 61.75 61.75 61.73 61.74 271.5K
18:06 61.74 61.75 61.73 61.73 240.7K
18:07 61.73 61.76 61.73 61.76 529.5K
18:08 61.75 61.75 61.73 61.73 253.2K
18:09 61.73 61.73 61.71 61.71 547.5K
18:10 61.69 61.71 61.69 61.70 417.5K
18:11 61.70 61.73 61.69 61.73 427.2K
18:12 61.73 61.73 61.71 61.71 303.1K
18:13 61.71 61.74 61.71 61.74 1,231.9K
18:14 61.74 61.75 61.74 61.75 423.8K
18:15 61.74 61.74 61.74 61.74 290.5K
18:16 61.75 61.75 61.74 61.74 252.4K
18:17 61.74 61.75 61.72 61.72 332.0K
18:18 61.73 61.74 61.73 61.74 278.9K
18:19 61.74 61.79 61.74 61.74 2,969.6K
18:20 61.74 61.76 61.74 61.76 6,651.3K
18:21 61.76 61.76 61.75 61.75 609.5K
18:22 61.76 61.77 61.74 61.75 1,084.1K
18:23 61.76 61.77 61.76 61.76 2,494.6K
18:24 61.76 61.76 61.75 61.75 1,867.7K
18:25 61.75 61.79 61.75 61.79 23,733.9K
18:26 61.80 61.80 61.80 61.80 2,196.2K
18:27 61.80 61.82 61.80 61.82 1,240.3K
18:28 61.83 61.83 61.82 61.83 272.8K
18:29 61.83 61.83 61.83 61.83 110.2K
18:30 61.83 61.86 61.83 61.86 1,231.3K
18:31 61.86 61.86 61.85 61.85 1,616.3K
18:32 61.85 61.85 61.85 61.85 352.1K
18:33 61.85 61.86 61.84 61.86 385.1K
18:34 61.89 61.89 61.89 61.89 741.0K
18:35 61.89 61.89 61.88 61.89 2,389.2K
18:36 61.89 61.89 61.88 61.88 815.3K
18:37 61.89 61.91 61.88 61.88 2,926.8K
18:38 61.88 61.88 61.88 61.88 1,597.6K
18:39 61.87 61.87 61.87 61.87 642.1K
18:40 61.87 61.87 61.87 61.87 450.6K
18:51 61.93 61.93 61.93 61.93 12,283.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据