RTS Telecom (RTSTL)

RTSTL
🏛️ 俄罗斯 →
53.94
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
2025-09-26 53.75 54.08 53.37 53.94 0.0M
2025-09-25 54.22 54.35 53.70 53.82 522.7M
2025-09-24 53.90 55.08 53.67 54.19 861.6M
2025-09-23 53.89 55.14 53.89 55.01 696.7M
2025-09-22 54.88 54.88 53.41 53.64 1,090.3M
2025-09-19 55.94 56.08 55.07 55.20 0.0M
2025-09-18 56.05 56.62 55.71 55.94 850.6M
2025-09-17 55.92 56.40 55.77 56.14 780.7M
2025-09-16 56.00 56.41 55.09 56.06 1,017.4M
2025-09-15 56.52 56.54 54.75 55.59 1,215.6M
2025-09-12 56.77 56.83 55.32 56.33 1,300.9M
2025-09-11 57.80 57.84 56.53 56.63 682.8M
2025-09-10 58.98 59.37 57.70 57.80 911.4M
2025-09-09 60.20 60.36 59.27 59.40 730.7M
2025-09-08 60.94 61.14 59.94 60.16 580.1M
2025-09-05 60.64 61.16 60.44 60.64 1,267.4M
2025-09-04 61.15 61.53 60.18 60.40 589.7M
2025-09-03 60.54 61.36 60.39 60.48 710.7M
2025-09-02 61.74 61.78 60.48 60.51 716.8M
2025-09-01 62.15 62.59 61.64 61.74 413.2M
2025-08-29 62.70 62.70 61.46 61.86 619.5M
2025-08-28 63.10 63.46 62.58 62.68 943.7M
2025-08-27 62.86 63.39 62.66 63.06 854.7M
2025-08-26 62.52 63.17 62.40 63.07 1,238.6M
2025-08-25 61.54 62.25 60.76 62.19 1,618.2M
2025-08-22 62.24 62.54 61.60 61.93 984.5M
2025-08-21 63.01 63.43 61.89 61.89 1,679.9M
2025-08-20 62.81 63.16 62.27 63.15 873.7M
2025-08-19 62.39 63.46 62.39 62.71 1,381.0M
2025-08-18 62.95 62.99 61.94 61.95 756.5M
2025-08-15 62.28 63.60 61.94 63.23 1,271.7M
2025-08-14 61.39 62.50 61.06 62.25 1,606.6M
2025-08-13 63.28 63.53 61.93 62.61 3,274.3M
2025-08-12 62.75 63.40 62.50 63.28 2,192.3M
2025-08-11 62.82 63.22 62.50 62.78 1,619.8M
2025-08-08 61.44 62.08 61.44 62.03 1,252.1M
2025-08-07 60.63 61.88 60.45 61.44 1,828.9M
2025-08-06 59.71 60.75 59.71 60.17 3,736.5M
2025-08-05 59.00 59.94 58.77 59.38 2,173.4M
2025-08-04 57.72 58.84 57.70 58.75 675.2M
2025-08-01 57.69 58.16 57.60 57.72 1,049.9M
2025-07-31 55.87 57.50 55.80 57.50 853.5M
2025-07-30 55.97 56.09 55.32 55.81 477.3M
2025-07-29 57.68 58.26 56.05 56.14 737.8M
2025-07-28 58.37 58.93 57.61 57.79 1,226.5M
2025-07-25 59.85 60.11 58.25 58.43 1,475.5M
2025-07-24 60.58 60.61 59.85 59.89 497.2M
2025-07-23 60.41 61.20 60.14 60.63 1,284.1M
2025-07-22 60.08 60.43 59.94 60.32 828.0M
2025-07-21 59.60 60.66 59.55 60.30 1,200.0M
2025-07-18 58.10 59.17 57.79 58.99 1,987.4M
2025-07-17 58.57 59.16 57.86 57.97 1,967.4M
2025-07-16 57.08 58.28 57.02 58.24 1,786.9M
2025-07-15 55.84 56.76 55.77 56.64 1,610.6M
2025-07-14 55.14 55.53 54.38 55.49 1,229.3M
2025-07-11 55.84 56.18 55.02 55.15 1,118.0M
2025-07-10 55.85 56.93 55.85 56.91 1,261.8M
2025-07-09 56.46 56.51 54.99 55.66 1,638.4M
2025-07-08 55.06 56.63 54.73 56.48 2,151.2M
2025-07-07 54.58 55.39 54.54 55.23 3,101.3M
2025-07-04 58.02 58.75 57.82 58.64 2,376.0M
2025-07-03 59.38 59.86 58.81 59.05 2,481.5M
2025-07-02 60.21 60.26 59.39 59.55 1,288.3M
2025-07-01 60.00 60.56 59.66 60.41 1,703.7M
2025-06-30 59.52 60.34 59.43 60.22 2,064.6M
2025-06-27 59.26 59.35 58.77 59.07 1,026.9M
2025-06-26 59.27 59.43 58.66 59.26 1,433.2M
2025-06-25 59.01 59.52 58.47 59.40 1,934.6M
2025-06-24 55.89 58.74 55.67 58.34 1,937.9M
2025-06-23 56.25 56.27 55.50 55.94 1,667.5M
2025-06-20 56.65 56.83 56.22 56.35 571.7M
2025-06-19 56.65 56.67 56.07 56.65 1,111.7M
2025-06-18 56.32 56.68 56.09 56.64 585.9M
2025-06-17 56.02 56.51 56.00 56.21 710.7M
2025-06-16 55.87 56.30 55.52 55.90 596.7M
2025-06-13 55.82 56.06 55.66 55.84 248.9M
2025-06-11 56.37 56.89 55.75 55.92 848.8M
2025-06-10 56.30 56.68 55.55 56.28 736.6M
2025-06-09 56.69 56.91 56.14 56.14 812.9M
2025-06-06 59.01 59.69 56.36 56.54 3,093.2M
2025-06-05 58.15 59.35 58.10 58.65 1,346.3M
2025-06-04 58.59 59.06 57.28 57.69 1,957.9M
2025-06-03 56.98 58.04 56.46 57.99 1,328.2M
2025-06-02 56.34 56.85 56.02 56.52 1,065.3M
2025-05-30 55.58 56.58 55.42 56.36 1,319.4M
2025-05-29 54.84 55.76 54.80 55.39 1,162.2M
2025-05-28 54.68 55.14 54.47 54.85 1,037.5M
2025-05-27 53.34 54.66 53.34 54.54 1,208.1M
2025-05-26 54.23 54.23 53.15 53.38 689.7M
2025-05-23 54.71 54.77 54.10 54.29 737.5M
2025-05-22 53.90 55.10 53.58 54.78 1,162.1M
2025-05-21 54.67 54.69 54.07 54.37 1,022.5M
2025-05-20 55.11 55.15 54.31 54.31 737.6M
2025-05-19 55.95 56.01 54.75 55.12 893.8M
2025-05-16 56.05 56.33 55.08 55.42 890.1M
2025-05-15 56.00 56.52 55.39 56.15 874.9M
2025-05-14 56.22 56.54 55.85 56.54 735.6M
2025-05-13 56.66 56.74 55.53 56.48 1,153.5M
2025-05-12 56.32 56.81 56.02 56.51 679.6M
2025-05-08 55.51 55.99 54.96 55.24 335.1M
2025-05-07 54.37 55.15 53.85 55.04 594.6M
2025-05-06 52.65 54.65 52.63 54.52 835.4M
2025-05-05 54.07 54.56 52.59 52.62 541.5M
2025-05-02 54.68 54.74 53.87 53.96 429.9M
2025-04-30 55.41 55.47 54.68 55.35 745.0M
2025-04-29 55.95 56.29 55.24 55.88 921.1M
2025-04-28 56.27 56.48 55.29 56.10 1,733.9M
2025-04-25 55.86 56.48 55.76 56.25 1,248.0M
2025-04-24 55.96 56.39 55.46 55.51 991.4M
2025-04-23 55.95 56.45 55.40 55.59 898.6M
2025-04-22 56.27 56.77 56.17 56.31 1,156.6M
2025-04-21 55.39 56.16 55.39 56.11 518.1M
2025-04-18 55.13 55.45 54.22 55.35 651.3M
2025-04-17 54.90 55.09 54.49 55.00 526.2M
2025-04-16 53.70 55.21 53.55 55.01 1,497.1M
2025-04-15 54.04 54.42 53.15 53.90 2,040.8M
2025-04-14 54.45 54.69 53.03 54.09 2,523.5M
2025-04-11 55.00 55.68 54.38 55.62 969.4M
2025-04-10 53.78 54.52 53.16 54.32 1,354.9M
2025-04-09 51.94 52.58 50.25 50.90 2,324.1M
2025-04-08 51.52 52.87 51.38 52.57 978.1M
2025-04-07 50.88 53.56 50.28 51.20 1,654.5M
2025-04-04 55.69 56.24 53.46 53.55 1,687.5M
2025-04-03 56.46 57.19 55.01 55.09 1,280.4M
2025-04-02 56.55 56.91 55.99 56.39 1,119.2M
2025-04-01 57.25 58.04 56.03 57.14 2,069.6M
2025-03-31 58.23 58.70 56.81 56.93 935.8M
2025-03-28 59.53 59.81 57.45 58.35 1,507.8M
2025-03-27 60.81 60.81 59.90 60.33 1,105.3M
2025-03-26 61.73 62.14 60.78 60.81 541.4M
2025-03-25 62.13 62.32 60.53 61.38 1,387.8M
2025-03-24 60.63 62.04 60.63 61.82 1,217.2M
2025-03-21 61.47 61.79 60.52 60.52 1,124.2M
2025-03-20 62.95 63.26 61.45 61.60 1,559.1M
2025-03-19 63.35 64.05 62.60 62.70 821.6M
2025-03-18 62.07 64.45 61.72 64.12 649.7M
2025-03-17 61.32 61.94 60.65 61.81 942.2M
2025-03-14 58.18 60.34 58.18 60.34 1,068.3M
2025-03-13 58.23 58.79 57.81 58.16 1,232.6M
2025-03-12 59.47 59.61 58.53 58.76 818.0M
2025-03-11 58.71 59.87 58.04 59.58 781.7M
2025-03-10 58.43 58.97 57.99 58.79 473.4M
2025-03-07 58.35 59.24 57.36 57.45 877.0M
2025-03-06 59.38 59.38 58.25 58.35 586.8M
2025-03-05 59.20 60.38 58.92 59.52 1,570.9M
2025-03-04 57.30 59.22 57.30 59.01 1,321.2M
2025-03-03 58.64 58.73 56.80 56.86 1,335.7M
2025-02-28 59.82 59.84 58.13 59.75 1,619.6M
2025-02-27 62.75 62.75 59.82 59.82 1,621.0M
2025-02-26 64.46 64.80 62.51 63.20 2,298.5M
2025-02-25 63.61 64.66 63.38 64.31 1,248.8M
2025-02-24 63.64 64.10 62.78 63.14 1,281.5M
2025-02-21 62.63 63.60 62.45 63.60 1,574.1M
2025-02-20 59.68 62.49 59.67 62.09 2,045.6M
2025-02-19 58.18 59.58 57.43 59.17 1,111.8M
2025-02-18 59.21 59.26 57.39 57.55 1,766.9M
2025-02-17 59.45 60.04 58.97 59.32 2,025.4M
2025-02-14 58.91 59.63 57.73 58.76 3,154.1M
2025-02-13 56.56 58.55 55.26 58.32 2,352.1M
2025-02-12 53.31 53.89 52.51 53.71 2,180.1M
2025-02-11 50.74 52.75 50.54 52.72 1,463.7M
2025-02-10 49.76 51.18 49.76 50.96 1,167.7M
2025-02-07 50.37 50.43 49.62 49.62 785.8M
2025-02-06 49.77 50.41 49.35 50.35 916.6M
2025-02-05 49.35 49.40 48.39 49.33 1,364.7M
2025-02-04 48.70 49.55 48.67 49.55 1,527.8M
2025-02-03 49.81 49.84 48.27 48.33 472.5M
2025-01-31 50.66 50.85 49.80 49.88 1,503.0M
2025-01-30 50.14 50.87 50.05 50.42 2,682.7M
2025-01-29 49.14 50.02 48.93 49.93 1,283.2M
2025-01-28 49.17 49.67 48.64 49.14 793.8M
2025-01-27 49.42 49.52 48.53 49.18 636.0M
2025-01-24 49.06 49.47 48.78 49.42 1,312.3M
2025-01-23 49.82 49.97 48.58 48.68 1,101.0M
2025-01-22 49.38 50.44 48.96 50.40 733.8M
2025-01-21 47.96 49.18 47.03 49.18 1,253.3M
2025-01-20 48.50 48.50 47.69 48.01 1,718.8M
2025-01-17 47.03 48.04 46.85 47.88 1,380.1M
2025-01-16 46.71 47.34 46.25 47.21 1,319.4M
2025-01-15 45.60 45.87 45.08 45.45 1,185.8M
2025-01-14 45.31 46.03 45.05 45.51 1,579.6M
2025-01-13 46.53 46.95 45.35 45.49 1,763.6M
2025-01-10 44.50 46.20 43.75 46.01 2,097.7M
2025-01-09 45.99 46.36 44.46 44.51 984.0M
2025-01-08 45.50 46.32 45.28 45.95 480.7M
2025-01-06 44.85 45.49 44.20 45.32 366.2M
2025-01-03 46.13 46.13 44.64 45.05 804.1M