Dalmia Bharat Ltd B

DALB
🏛️ 印度 →
2,227.20
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
09:07 2,410.70 2,410.70 2,410.70 2,410.70 0.2K
09:15 2,425.80 2,425.80 2,407.90 2,409.20 3.6K
09:16 2,411.50 2,415.20 2,409.60 2,410.10 0.8K
09:17 2,409.40 2,411.30 2,406.70 2,406.70 0.7K
09:18 2,403.10 2,405.50 2,402.90 2,403.00 0.4K
09:19 2,404.10 2,410.20 2,404.10 2,409.50 0.9K
09:20 2,407.40 2,414.90 2,407.40 2,414.90 0.7K
09:21 2,412.80 2,412.80 2,409.90 2,410.60 0.8K
09:22 2,411.80 2,414.70 2,411.50 2,414.70 0.0K
09:23 2,414.60 2,414.60 2,410.60 2,410.60 0.3K
09:24 2,411.80 2,417.50 2,411.80 2,417.50 1.3K
09:25 2,416.50 2,418.60 2,416.30 2,416.90 0.3K
09:26 2,414.60 2,414.60 2,413.90 2,414.50 0.1K
09:27 2,413.70 2,415.70 2,412.50 2,415.70 1.7K
09:28 2,418.00 2,418.00 2,412.20 2,412.20 0.9K
09:29 2,411.10 2,411.30 2,408.10 2,408.10 0.5K
09:30 2,408.10 2,408.10 2,405.00 2,405.00 0.1K
09:31 2,405.30 2,407.70 2,403.20 2,407.70 0.6K
09:32 2,406.50 2,407.60 2,404.40 2,404.40 0.1K
09:33 2,404.40 2,408.20 2,404.40 2,405.00 0.5K
09:34 2,406.70 2,407.60 2,405.50 2,405.50 0.3K
09:35 2,406.30 2,408.70 2,406.30 2,408.70 0.4K
09:36 2,409.20 2,409.20 2,409.10 2,409.10 0.1K
09:37 2,409.10 2,411.90 2,409.10 2,411.30 0.2K
09:38 2,411.20 2,411.80 2,411.00 2,411.80 0.1K
09:39 2,410.90 2,412.20 2,409.30 2,409.30 0.2K
09:40 2,410.00 2,410.70 2,408.10 2,408.30 0.3K
09:41 2,410.20 2,411.50 2,408.30 2,411.50 0.5K
09:42 2,411.70 2,412.80 2,410.90 2,410.90 0.2K
09:43 2,413.80 2,413.80 2,413.40 2,413.40 0.2K
09:44 2,414.10 2,414.20 2,412.50 2,412.50 0.0K
09:45 2,412.50 2,412.50 2,412.50 2,412.50 0.0K
09:46 2,411.90 2,416.30 2,411.90 2,416.30 0.2K
09:47 2,415.20 2,416.00 2,413.30 2,415.30 0.3K
09:48 2,414.00 2,414.00 2,413.70 2,413.70 0.0K
09:50 2,415.10 2,415.20 2,410.40 2,410.40 0.7K
09:51 2,410.90 2,410.90 2,405.00 2,405.00 0.6K
09:52 2,405.00 2,405.00 2,401.10 2,401.10 0.8K
09:53 2,401.90 2,401.90 2,400.20 2,401.40 0.3K
09:54 2,402.10 2,408.50 2,401.50 2,408.50 1.2K
09:55 2,408.50 2,413.20 2,408.50 2,412.90 0.7K
09:56 2,412.30 2,414.30 2,410.30 2,414.30 1.1K
09:57 2,412.00 2,412.40 2,410.60 2,412.40 0.1K
09:58 2,412.40 2,412.40 2,409.90 2,409.90 0.2K
09:59 2,411.40 2,413.80 2,411.40 2,413.80 0.5K
10:00 2,412.20 2,412.20 2,412.20 2,412.20 0.1K
10:01 2,413.00 2,413.00 2,413.00 2,413.00 0.0K
10:02 2,413.00 2,413.00 2,412.00 2,412.00 0.4K
10:03 2,409.90 2,411.80 2,409.90 2,411.80 0.1K
10:04 2,410.00 2,410.20 2,410.00 2,410.00 0.1K
10:05 2,409.90 2,409.90 2,409.00 2,409.00 0.4K
10:06 2,410.40 2,411.70 2,409.10 2,410.00 0.8K
10:07 2,411.00 2,411.00 2,411.00 2,411.00 0.0K
10:08 2,409.70 2,411.30 2,409.50 2,411.30 0.5K
10:09 2,412.90 2,414.80 2,410.10 2,410.10 0.8K
10:10 2,410.20 2,410.20 2,410.20 2,410.20 0.0K
10:11 2,411.60 2,411.60 2,411.50 2,411.50 0.2K
10:12 2,410.90 2,410.90 2,408.50 2,408.90 0.2K
10:13 2,409.40 2,409.40 2,409.40 2,409.40 0.0K
10:14 2,410.00 2,410.00 2,408.20 2,409.30 0.1K
10:15 2,407.80 2,408.90 2,407.40 2,407.40 0.2K
10:16 2,409.40 2,412.30 2,409.40 2,412.10 1.4K
10:17 2,410.00 2,411.40 2,408.70 2,410.10 0.6K
10:19 2,411.80 2,411.80 2,410.80 2,410.80 0.0K
10:20 2,408.90 2,410.70 2,408.60 2,408.60 0.2K
10:21 2,408.40 2,410.30 2,408.40 2,410.30 0.2K
10:22 2,407.90 2,409.40 2,407.90 2,409.40 0.4K
10:23 2,409.40 2,409.40 2,409.40 2,409.40 0.1K
10:24 2,408.90 2,410.40 2,408.90 2,410.40 0.0K
10:26 2,410.00 2,410.00 2,408.30 2,408.30 0.1K
10:27 2,408.70 2,410.00 2,408.70 2,410.00 0.0K
10:28 2,410.00 2,411.70 2,410.00 2,411.70 0.1K
10:29 2,410.00 2,411.10 2,409.10 2,410.00 0.0K
10:30 2,409.40 2,409.40 2,408.80 2,408.80 0.3K
10:32 2,411.30 2,411.30 2,411.30 2,411.30 0.0K
10:33 2,410.10 2,411.80 2,409.70 2,411.80 0.4K
10:34 2,410.10 2,412.10 2,410.10 2,410.60 0.2K
10:35 2,410.50 2,410.70 2,410.30 2,410.30 0.0K
10:37 2,410.30 2,410.30 2,408.40 2,410.00 0.4K
10:38 2,410.00 2,410.00 2,408.80 2,408.80 0.1K
10:39 2,410.00 2,410.00 2,408.70 2,408.70 0.0K
10:40 2,410.00 2,410.00 2,410.00 2,410.00 0.2K
10:41 2,410.00 2,410.00 2,408.60 2,409.90 0.1K
10:42 2,409.90 2,409.90 2,409.90 2,409.90 0.0K
10:43 2,408.10 2,408.10 2,408.10 2,408.10 0.0K
10:44 2,410.20 2,410.20 2,408.50 2,410.00 0.1K
10:45 2,408.80 2,409.70 2,408.10 2,409.70 0.2K
10:47 2,408.90 2,408.90 2,408.90 2,408.90 0.0K
10:49 2,408.90 2,410.20 2,408.90 2,410.20 0.4K
10:50 2,407.90 2,408.00 2,407.90 2,408.00 0.2K
10:51 2,409.70 2,409.70 2,409.70 2,409.70 0.0K
10:52 2,409.80 2,409.80 2,408.20 2,408.50 0.0K
10:53 2,410.00 2,410.00 2,408.10 2,408.20 0.1K
10:54 2,408.40 2,408.40 2,408.40 2,408.40 0.0K
10:55 2,407.90 2,407.90 2,407.90 2,407.90 0.1K
10:56 2,407.90 2,409.10 2,406.70 2,409.10 1.5K
10:57 2,408.80 2,409.90 2,407.30 2,408.40 2.3K
10:58 2,406.90 2,409.30 2,406.90 2,409.30 0.4K
10:59 2,408.20 2,410.00 2,408.20 2,410.00 0.0K
11:00 2,408.50 2,409.60 2,408.40 2,408.40 0.0K
11:01 2,409.10 2,409.10 2,403.50 2,406.50 4.0K
11:02 2,408.10 2,409.70 2,408.10 2,409.50 0.2K
11:03 2,405.90 2,407.90 2,405.90 2,406.10 0.6K
11:04 2,407.60 2,409.20 2,407.60 2,409.20 0.0K
11:05 2,409.20 2,409.20 2,408.60 2,408.60 0.2K
11:06 2,406.10 2,408.10 2,406.10 2,406.20 0.3K
11:07 2,406.40 2,408.00 2,405.90 2,407.00 0.2K
11:08 2,405.40 2,406.10 2,405.40 2,406.10 0.0K
11:09 2,407.30 2,407.30 2,405.30 2,405.30 0.1K
11:10 2,406.90 2,406.90 2,405.10 2,405.30 0.0K
11:11 2,406.10 2,406.80 2,405.10 2,406.80 0.1K
11:12 2,407.70 2,407.70 2,405.00 2,405.00 2.3K
11:13 2,403.30 2,404.60 2,402.20 2,402.20 0.1K
11:14 2,402.20 2,404.00 2,402.00 2,403.60 1.7K
11:15 2,401.90 2,404.70 2,401.50 2,404.40 1.9K
11:16 2,405.00 2,405.00 2,402.60 2,404.90 3.5K
11:17 2,405.00 2,409.60 2,403.90 2,408.90 4.8K
11:18 2,408.60 2,409.10 2,405.80 2,405.80 1.4K
11:19 2,405.80 2,407.90 2,405.80 2,406.10 0.9K
11:20 2,404.50 2,406.00 2,404.50 2,405.90 0.3K
11:21 2,406.60 2,406.60 2,403.50 2,403.50 1.4K
11:22 2,403.50 2,405.30 2,403.30 2,405.00 0.5K
11:23 2,404.40 2,405.10 2,403.70 2,404.10 1.0K
11:24 2,404.00 2,405.30 2,403.60 2,404.00 0.4K
11:25 2,404.50 2,404.50 2,399.30 2,400.00 4.3K
11:26 2,400.00 2,402.60 2,399.80 2,400.70 1.7K
11:27 2,400.70 2,402.60 2,400.00 2,400.00 1.2K
11:28 2,398.70 2,402.40 2,398.70 2,400.20 1.5K
11:29 2,399.90 2,401.50 2,399.90 2,400.10 0.6K
11:30 2,400.00 2,401.40 2,400.00 2,400.00 3.6K
11:31 2,399.50 2,399.90 2,398.70 2,398.70 0.5K
11:32 2,400.70 2,400.70 2,398.30 2,398.30 0.5K
11:33 2,398.50 2,400.10 2,398.20 2,400.10 0.4K
11:34 2,399.90 2,400.40 2,398.40 2,400.00 0.3K
11:35 2,399.10 2,400.00 2,399.10 2,399.30 0.0K
11:36 2,400.00 2,400.00 2,399.30 2,399.30 0.0K
11:37 2,399.90 2,399.90 2,398.00 2,398.20 0.1K
11:38 2,398.60 2,398.60 2,398.60 2,398.60 0.1K
11:39 2,398.70 2,400.00 2,398.70 2,400.00 0.0K
11:40 2,400.60 2,401.40 2,400.00 2,401.40 3.0K
11:41 2,400.80 2,406.60 2,400.10 2,402.10 6.8K
11:42 2,401.20 2,401.70 2,401.20 2,401.50 0.2K
11:43 2,401.00 2,401.60 2,400.20 2,400.20 0.2K
11:44 2,400.30 2,400.70 2,399.60 2,399.60 0.4K
11:45 2,400.00 2,401.00 2,400.00 2,400.00 0.3K
11:46 2,400.00 2,400.00 2,398.80 2,398.80 0.0K
11:47 2,398.90 2,400.00 2,398.90 2,400.00 0.1K
11:48 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
11:49 2,400.00 2,400.00 2,399.00 2,399.00 0.0K
11:50 2,400.00 2,400.00 2,400.00 2,400.00 0.4K
11:51 2,398.80 2,400.00 2,398.80 2,400.00 0.0K
11:52 2,398.70 2,398.70 2,398.70 2,398.70 0.0K
11:53 2,398.70 2,399.10 2,395.50 2,396.90 0.5K
11:54 2,399.90 2,400.00 2,399.10 2,399.10 0.0K
11:56 2,399.90 2,399.90 2,399.10 2,399.10 0.1K
11:57 2,399.00 2,399.00 2,399.00 2,399.00 0.0K
11:58 2,398.40 2,398.40 2,398.40 2,398.40 0.0K
11:59 2,399.50 2,399.50 2,396.90 2,397.00 0.0K
12:00 2,395.30 2,395.30 2,395.30 2,395.30 0.2K
12:01 2,396.20 2,396.20 2,395.80 2,395.80 0.0K
12:02 2,396.10 2,396.10 2,396.10 2,396.10 0.0K
12:03 2,395.00 2,396.70 2,395.00 2,396.30 0.1K
12:04 2,395.10 2,395.10 2,395.10 2,395.10 0.0K
12:05 2,396.20 2,397.40 2,393.40 2,393.40 1.2K
12:06 2,394.10 2,394.30 2,393.00 2,394.30 0.3K
12:07 2,394.30 2,394.30 2,391.60 2,391.60 0.5K
12:08 2,391.50 2,392.30 2,390.50 2,390.50 0.6K
12:09 2,390.50 2,390.90 2,390.00 2,390.00 0.4K
12:10 2,389.60 2,391.80 2,389.60 2,391.80 0.2K
12:11 2,391.70 2,391.70 2,389.90 2,390.00 0.4K
12:12 2,389.30 2,389.30 2,388.90 2,388.90 0.2K
12:13 2,388.90 2,388.90 2,387.80 2,387.80 0.4K
12:14 2,387.80 2,388.60 2,387.40 2,388.60 0.3K
12:15 2,388.30 2,390.00 2,387.60 2,389.30 0.4K
12:16 2,387.50 2,388.90 2,387.50 2,388.90 0.6K
12:17 2,389.30 2,389.30 2,387.80 2,387.90 0.1K
12:18 2,388.10 2,388.10 2,387.50 2,387.50 0.0K
12:19 2,387.50 2,387.90 2,386.40 2,387.70 1.2K
12:20 2,387.70 2,388.60 2,387.10 2,387.60 0.2K
12:21 2,388.00 2,390.00 2,388.00 2,390.00 0.2K
12:22 2,389.90 2,389.90 2,388.10 2,389.10 0.6K
12:23 2,389.00 2,389.20 2,387.70 2,389.20 0.1K
12:24 2,388.00 2,389.10 2,388.00 2,389.10 0.2K
12:25 2,388.00 2,388.00 2,387.20 2,387.60 0.2K
12:26 2,389.00 2,389.00 2,387.10 2,387.50 0.2K
12:27 2,387.30 2,387.30 2,387.10 2,387.10 0.0K
12:28 2,387.20 2,387.20 2,387.10 2,387.20 0.1K
12:29 2,387.20 2,388.50 2,387.20 2,387.20 0.1K
12:30 2,387.10 2,387.40 2,387.10 2,387.40 0.0K
12:31 2,389.50 2,389.50 2,387.10 2,387.20 0.3K
12:32 2,387.20 2,387.20 2,387.20 2,387.20 0.1K
12:33 2,389.20 2,389.30 2,386.50 2,386.70 1.4K
12:34 2,387.00 2,388.30 2,386.60 2,386.90 0.0K
12:35 2,386.50 2,388.60 2,386.00 2,387.70 0.8K
12:36 2,388.90 2,390.00 2,388.30 2,389.70 0.6K
12:37 2,388.30 2,389.90 2,388.30 2,389.90 0.1K
12:38 2,389.90 2,389.90 2,388.20 2,389.20 0.4K
12:39 2,388.10 2,390.00 2,388.10 2,390.00 0.3K
12:40 2,390.00 2,390.00 2,388.00 2,388.30 0.4K
12:41 2,389.70 2,391.50 2,388.30 2,391.10 0.7K
12:42 2,391.90 2,391.90 2,390.10 2,391.90 0.6K
12:43 2,390.80 2,392.60 2,390.80 2,392.60 0.4K
12:44 2,392.30 2,392.30 2,390.10 2,390.60 0.6K
12:45 2,390.80 2,391.30 2,389.90 2,390.50 0.9K
12:46 2,390.50 2,390.60 2,389.00 2,389.80 1.1K
12:47 2,388.70 2,389.20 2,387.40 2,389.20 0.1K
12:48 2,388.70 2,390.00 2,387.70 2,389.00 0.3K
12:49 2,388.50 2,390.00 2,388.30 2,390.00 0.5K
12:50 2,389.30 2,389.90 2,388.70 2,389.50 0.4K
12:51 2,389.50 2,390.00 2,387.40 2,387.40 0.3K
12:52 2,386.90 2,388.90 2,386.90 2,388.90 0.2K
12:53 2,388.30 2,388.30 2,387.10 2,387.30 0.2K
12:54 2,387.40 2,389.00 2,387.40 2,389.00 0.5K
12:55 2,388.90 2,388.90 2,388.00 2,388.00 0.7K
12:56 2,389.70 2,389.70 2,388.30 2,388.30 0.2K
12:57 2,389.60 2,389.60 2,388.40 2,388.40 0.2K
12:58 2,388.60 2,388.60 2,388.60 2,388.60 0.0K
12:59 2,389.00 2,389.60 2,389.00 2,389.10 0.1K
13:00 2,390.40 2,390.40 2,389.60 2,390.00 2.6K
13:01 2,390.40 2,393.50 2,388.00 2,388.00 18.9K
13:02 2,388.20 2,392.10 2,388.20 2,390.00 10.7K
13:03 2,390.00 2,391.80 2,389.90 2,391.20 8.6K
13:04 2,390.60 2,391.80 2,390.00 2,390.90 1.4K
13:05 2,390.90 2,391.40 2,389.60 2,390.00 5.7K
13:06 2,390.20 2,391.10 2,388.00 2,388.00 8.0K
13:07 2,386.50 2,389.20 2,385.60 2,389.20 8.2K
13:08 2,392.50 2,392.90 2,391.00 2,391.00 2.4K
13:09 2,390.90 2,391.20 2,389.00 2,390.00 1.2K
13:10 2,390.00 2,393.60 2,390.00 2,393.60 1.7K
13:11 2,392.40 2,393.60 2,392.00 2,392.20 1.0K
13:12 2,392.20 2,392.90 2,391.60 2,392.10 0.3K
13:13 2,393.80 2,395.30 2,392.50 2,393.10 1.3K
13:14 2,393.10 2,394.80 2,393.10 2,394.80 0.2K
13:15 2,395.00 2,395.10 2,391.20 2,392.10 1.4K
13:16 2,392.60 2,392.60 2,389.50 2,390.10 2.2K
13:17 2,391.00 2,391.00 2,388.90 2,389.80 1.0K
13:18 2,389.30 2,389.50 2,386.10 2,388.60 1.7K
13:19 2,388.40 2,388.40 2,386.60 2,388.30 0.1K
13:20 2,387.00 2,387.00 2,386.70 2,387.00 0.1K
13:21 2,388.00 2,388.40 2,387.80 2,388.40 0.1K
13:22 2,387.70 2,387.70 2,387.20 2,387.20 0.0K
13:23 2,387.80 2,387.80 2,387.20 2,387.20 0.0K
13:24 2,387.10 2,388.00 2,386.90 2,388.00 0.1K
13:25 2,387.80 2,387.80 2,386.90 2,386.90 0.0K
13:26 2,387.00 2,387.10 2,387.00 2,387.10 0.1K
13:27 2,388.00 2,388.00 2,387.20 2,387.90 0.1K
13:28 2,387.70 2,388.90 2,387.70 2,388.30 0.1K
13:29 2,388.50 2,391.90 2,388.20 2,391.70 2.2K
13:30 2,391.20 2,393.10 2,390.00 2,392.80 2.3K
13:31 2,392.10 2,392.90 2,390.10 2,390.40 0.7K
13:32 2,390.10 2,392.10 2,379.90 2,380.20 39.5K
13:33 2,380.00 2,389.80 2,380.00 2,380.00 60.5K
13:34 2,380.10 2,387.70 2,380.00 2,386.80 40.3K
13:35 2,387.60 2,388.20 2,385.00 2,386.60 4.6K
13:36 2,387.20 2,387.20 2,384.10 2,385.20 1.4K
13:37 2,385.60 2,385.60 2,382.90 2,384.80 2.1K
13:38 2,384.80 2,385.10 2,384.50 2,385.10 1.0K
13:39 2,385.10 2,386.30 2,384.70 2,386.00 1.6K
13:40 2,385.00 2,387.70 2,384.50 2,387.70 1.7K
13:41 2,388.70 2,388.80 2,387.70 2,387.70 5.1K
13:42 2,386.00 2,386.00 2,385.20 2,385.20 0.2K
13:43 2,385.10 2,385.10 2,384.60 2,384.80 0.4K
13:44 2,384.10 2,384.80 2,384.10 2,384.80 1.0K
13:45 2,384.80 2,384.80 2,383.80 2,383.90 0.9K
13:46 2,383.90 2,383.90 2,383.10 2,383.40 0.3K
13:47 2,383.50 2,383.90 2,383.50 2,383.90 0.7K
13:48 2,384.00 2,384.20 2,383.90 2,383.90 1.8K
13:49 2,383.10 2,383.10 2,382.40 2,382.60 2.8K
13:50 2,382.60 2,384.90 2,382.60 2,383.80 2.1K
13:51 2,383.60 2,384.80 2,383.40 2,383.40 2.2K
13:52 2,383.40 2,383.80 2,383.10 2,383.80 0.8K
13:53 2,382.30 2,382.90 2,380.80 2,380.80 3.0K
13:54 2,381.10 2,382.80 2,380.60 2,381.40 4.3K
13:55 2,381.10 2,381.10 2,379.10 2,379.10 0.1K
13:56 2,379.20 2,380.00 2,377.90 2,379.80 1.1K
13:57 2,380.00 2,381.10 2,379.00 2,381.00 2.3K
13:58 2,380.60 2,381.00 2,380.50 2,380.50 0.9K
13:59 2,380.10 2,380.10 2,379.30 2,379.50 0.1K
14:00 2,379.50 2,380.00 2,378.30 2,380.00 1.5K
14:01 2,378.70 2,379.50 2,378.70 2,379.30 0.3K
14:02 2,378.60 2,379.30 2,378.40 2,379.30 0.4K
14:03 2,379.30 2,381.10 2,379.30 2,381.00 6.4K
14:04 2,381.00 2,382.70 2,379.90 2,380.70 3.2K
14:05 2,379.80 2,380.30 2,379.50 2,379.50 0.7K
14:06 2,380.00 2,380.00 2,379.60 2,380.00 0.3K
14:07 2,380.00 2,380.00 2,378.80 2,378.80 0.9K
14:08 2,380.70 2,381.10 2,380.00 2,380.00 3.0K
14:09 2,380.00 2,380.30 2,380.00 2,380.10 0.1K
14:10 2,380.10 2,380.10 2,379.20 2,379.70 0.3K
14:11 2,379.10 2,380.20 2,379.10 2,380.20 2.3K
14:12 2,380.20 2,381.90 2,380.20 2,381.40 1.6K
14:13 2,381.30 2,381.50 2,380.10 2,380.70 1.0K
14:14 2,380.30 2,380.80 2,380.30 2,380.80 0.9K
14:15 2,380.10 2,380.10 2,379.70 2,379.90 0.0K
14:16 2,379.20 2,380.00 2,379.20 2,380.00 0.7K
14:17 2,380.00 2,380.00 2,378.80 2,379.70 1.4K
14:18 2,380.00 2,380.00 2,378.60 2,378.60 1.0K
14:19 2,379.30 2,380.00 2,379.30 2,380.00 1.0K
14:20 2,380.00 2,381.90 2,380.00 2,381.90 5.9K
14:21 2,381.90 2,384.90 2,380.80 2,383.80 5.1K
14:22 2,383.80 2,383.80 2,381.00 2,381.10 2.1K
14:23 2,380.60 2,381.10 2,380.50 2,381.10 0.9K
14:24 2,380.10 2,381.60 2,380.10 2,381.00 1.7K
14:25 2,380.30 2,380.90 2,380.30 2,380.40 0.2K
14:26 2,380.40 2,380.40 2,380.20 2,380.20 0.8K
14:27 2,380.20 2,380.20 2,379.70 2,379.70 0.0K
14:28 2,380.20 2,380.40 2,380.20 2,380.40 1.8K
14:29 2,379.90 2,380.00 2,379.70 2,380.00 0.0K
14:30 2,380.00 2,380.00 2,379.70 2,379.80 0.4K
14:31 2,379.90 2,380.00 2,379.80 2,379.80 0.3K
14:32 2,379.60 2,379.60 2,378.80 2,378.80 0.8K
14:33 2,379.50 2,379.50 2,378.60 2,378.60 0.3K
14:34 2,378.20 2,378.90 2,378.00 2,378.90 0.3K
14:35 2,378.20 2,378.20 2,377.30 2,377.30 0.0K
14:36 2,377.30 2,377.50 2,377.30 2,377.40 0.1K
14:37 2,378.20 2,378.20 2,375.10 2,375.70 1.5K
14:38 2,377.20 2,377.20 2,374.30 2,375.90 0.4K
14:39 2,374.00 2,375.30 2,373.90 2,374.10 0.1K
14:40 2,373.40 2,374.70 2,373.40 2,373.80 0.1K
14:41 2,374.60 2,374.60 2,372.00 2,372.60 1.0K
14:42 2,371.80 2,371.80 2,371.50 2,371.70 0.2K
14:43 2,372.00 2,372.00 2,370.40 2,370.40 0.9K
14:44 2,368.00 2,369.10 2,368.00 2,368.10 0.5K
14:45 2,370.00 2,372.90 2,368.10 2,370.00 0.9K
14:46 2,368.70 2,368.80 2,366.80 2,367.30 0.1K
14:47 2,368.60 2,368.60 2,368.30 2,368.30 0.3K
14:48 2,366.80 2,368.30 2,366.80 2,367.70 0.1K
14:49 2,367.30 2,370.00 2,367.30 2,369.00 0.3K
14:50 2,368.10 2,370.30 2,368.10 2,370.30 1.7K
14:51 2,370.60 2,372.60 2,368.90 2,372.00 0.8K
14:52 2,369.50 2,372.00 2,369.10 2,372.00 0.3K
14:53 2,372.00 2,372.80 2,370.80 2,372.60 0.2K
14:54 2,371.50 2,371.50 2,371.10 2,371.10 0.0K
14:55 2,372.50 2,372.80 2,370.10 2,370.10 0.4K
14:56 2,370.50 2,371.80 2,370.50 2,371.70 0.2K
14:57 2,371.50 2,371.50 2,370.20 2,371.30 0.1K
14:58 2,371.80 2,371.90 2,371.80 2,371.90 0.1K
14:59 2,373.00 2,373.00 2,371.00 2,371.00 0.0K
15:00 2,371.00 2,372.50 2,371.00 2,372.50 0.7K
15:01 2,371.10 2,372.20 2,370.70 2,371.30 0.1K
15:02 2,370.80 2,372.00 2,370.60 2,372.00 0.3K
15:03 2,371.60 2,373.70 2,371.50 2,372.00 0.1K
15:04 2,373.00 2,373.20 2,371.60 2,372.00 0.1K
15:05 2,372.90 2,374.60 2,372.00 2,373.90 1.2K
15:06 2,372.10 2,375.90 2,372.10 2,374.70 0.5K
15:07 2,375.60 2,377.30 2,375.20 2,375.30 0.8K
15:08 2,374.80 2,376.30 2,374.80 2,376.30 1.0K
15:09 2,376.10 2,376.80 2,375.10 2,376.80 1.6K
15:10 2,375.20 2,379.90 2,375.00 2,376.70 2.7K
15:11 2,376.70 2,378.40 2,376.10 2,376.30 1.0K
15:12 2,376.40 2,377.60 2,375.70 2,376.10 0.4K
15:13 2,376.10 2,377.00 2,375.80 2,376.80 0.1K
15:14 2,375.10 2,376.90 2,375.10 2,376.60 1.1K
15:15 2,375.50 2,376.60 2,375.00 2,376.20 1.3K
15:16 2,375.00 2,376.20 2,375.00 2,376.10 1.8K
15:17 2,375.00 2,377.30 2,375.00 2,376.80 0.7K
15:18 2,376.40 2,376.60 2,375.00 2,376.30 0.8K
15:19 2,375.80 2,378.40 2,375.80 2,378.30 4.0K
15:20 2,378.40 2,379.40 2,378.00 2,378.30 1.8K
15:21 2,378.20 2,379.30 2,378.20 2,379.30 0.2K
15:22 2,378.00 2,378.90 2,378.00 2,378.00 1.1K
15:23 2,378.80 2,379.00 2,378.50 2,379.00 0.3K
15:24 2,379.10 2,379.10 2,378.00 2,378.30 0.3K
15:25 2,378.90 2,379.40 2,378.10 2,378.10 3.8K
15:26 2,379.50 2,380.00 2,378.20 2,380.00 38.7K
15:27 2,379.60 2,379.90 2,377.60 2,377.60 0.5K
15:28 2,379.20 2,379.90 2,379.20 2,379.30 0.9K
15:29 2,379.20 2,380.00 2,378.00 2,378.50 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2,215.10 2,237.80 2,202.10 2,227.20 0.6M
2025-09-29 2,215.10 2,244.20 2,209.30 2,229.30 0.2M
2025-09-26 2,258.00 2,266.80 2,207.30 2,215.40 0.4M
2025-09-25 2,300.00 2,319.90 2,254.40 2,262.30 0.5M
2025-09-24 2,349.00 2,362.30 2,312.30 2,320.80 0.2M
2025-09-23 2,378.50 2,389.90 2,333.30 2,339.20 0.5M
2025-09-22 2,410.70 2,439.30 2,366.10 2,378.50 0.5M
2025-09-19 2,440.50 2,457.80 2,407.10 2,409.90 0.3M
2025-09-18 2,488.90 2,488.90 2,440.90 2,448.20 0.2M
2025-09-17 2,440.60 2,496.30 2,439.90 2,476.20 1.9M
2025-09-16 2,430.10 2,450.00 2,414.00 2,427.90 0.7M
2025-09-15 2,411.40 2,424.90 2,404.00 2,415.00 0.2M
2025-09-12 2,418.00 2,422.50 2,400.80 2,411.40 0.2M
2025-09-11 2,405.00 2,417.40 2,394.90 2,409.80 0.4M
2025-09-10 2,422.60 2,422.60 2,364.30 2,401.50 0.3M
2025-09-09 2,421.80 2,421.80 2,403.10 2,410.60 0.1M
2025-09-08 2,410.00 2,447.90 2,405.00 2,410.00 0.3M
2025-09-05 2,400.10 2,424.00 2,391.00 2,410.30 0.9M
2025-09-04 2,430.00 2,430.00 2,395.90 2,408.60 1.1M
2025-09-03 2,402.20 2,426.80 2,402.20 2,411.60 0.3M
2025-09-02 2,409.90 2,412.60 2,388.30 2,402.20 0.6M
2025-09-01 2,408.90 2,424.80 2,387.20 2,403.30 0.4M
2025-08-29 2,365.00 2,408.50 2,355.00 2,401.50 0.4M
2025-08-28 2,336.00 2,369.70 2,330.80 2,351.40 0.7M
2025-08-26 2,332.10 2,371.60 2,311.00 2,358.20 0.3M
2025-08-25 2,360.90 2,390.00 2,341.20 2,347.50 0.3M
2025-08-22 2,343.30 2,354.00 2,314.60 2,326.40 0.4M
2025-08-21 2,345.00 2,354.40 2,320.00 2,348.90 0.1M
2025-08-20 2,340.10 2,361.30 2,332.80 2,344.40 0.1M
2025-08-19 2,333.10 2,350.00 2,307.20 2,346.50 0.2M
2025-08-18 2,350.00 2,394.20 2,301.00 2,330.80 0.9M
2025-08-14 2,274.50 2,283.50 2,252.60 2,270.30 0.3M
2025-08-13 2,274.00 2,292.30 2,253.90 2,270.80 0.4M
2025-08-12 2,226.80 2,277.00 2,224.60 2,253.40 0.8M
2025-08-11 2,255.20 2,272.00 2,218.90 2,224.60 0.5M
2025-08-08 2,270.70 2,276.80 2,238.20 2,243.40 0.3M
2025-08-07 2,253.20 2,279.00 2,240.90 2,267.10 0.2M
2025-08-06 2,262.00 2,269.50 2,228.40 2,250.80 0.4M
2025-08-05 2,234.00 2,250.00 2,222.00 2,242.70 0.4M
2025-08-04 2,200.00 2,233.90 2,191.70 2,226.80 0.1M
2025-08-01 2,239.00 2,240.20 2,185.80 2,204.40 0.2M
2025-07-31 2,180.10 2,250.20 2,180.10 2,235.50 0.2M
2025-07-30 2,195.10 2,258.70 2,195.00 2,239.50 0.4M
2025-07-29 2,214.20 2,214.20 2,178.50 2,198.60 0.2M
2025-07-28 2,237.00 2,274.40 2,195.50 2,205.30 0.3M
2025-07-25 2,269.10 2,269.10 2,216.00 2,230.40 0.4M
2025-07-24 2,250.00 2,292.00 2,219.60 2,269.10 0.4M
2025-07-23 2,325.10 2,328.80 2,190.00 2,269.70 1.2M
2025-07-22 2,274.00 2,343.00 2,274.00 2,320.20 0.9M
2025-07-21 2,262.00 2,287.30 2,246.00 2,262.20 0.7M
2025-07-18 2,197.60 2,258.00 2,187.80 2,251.80 0.6M
2025-07-17 2,170.00 2,192.90 2,138.00 2,189.60 0.2M
2025-07-16 2,188.00 2,209.20 2,143.50 2,164.20 0.3M
2025-07-15 2,164.50 2,193.70 2,146.10 2,182.30 0.1M
2025-07-14 2,178.60 2,192.00 2,146.90 2,159.10 0.3M
2025-07-11 2,171.70 2,203.50 2,170.00 2,176.40 0.1M
2025-07-10 2,184.90 2,194.00 2,163.00 2,171.70 0.2M
2025-07-09 2,154.00 2,188.70 2,140.90 2,175.80 0.4M
2025-07-08 2,140.00 2,157.70 2,121.80 2,154.00 0.1M
2025-07-07 2,179.30 2,198.00 2,148.80 2,154.40 0.1M
2025-07-04 2,211.00 2,230.50 2,159.10 2,179.30 0.6M
2025-07-03 2,225.00 2,227.30 2,198.10 2,209.80 0.2M
2025-07-02 2,185.00 2,245.00 2,183.10 2,220.10 0.4M
2025-07-01 2,200.00 2,225.00 2,183.50 2,188.90 0.5M
2025-06-30 2,204.00 2,222.00 2,190.20 2,207.60 0.3M
2025-06-27 2,199.00 2,217.00 2,192.50 2,208.60 0.4M
2025-06-26 2,099.00 2,196.40 2,096.20 2,191.80 0.7M
2025-06-25 2,082.80 2,105.30 2,073.00 2,094.20 0.1M
2025-06-24 2,079.00 2,111.00 2,065.60 2,075.20 0.4M
2025-06-23 2,025.00 2,079.00 2,025.00 2,071.70 0.1M
2025-06-20 2,044.90 2,061.90 2,025.40 2,040.20 0.7M
2025-06-19 2,049.00 2,063.00 2,029.60 2,043.30 0.1M
2025-06-18 2,068.90 2,086.00 2,042.90 2,049.00 0.4M
2025-06-17 2,100.00 2,108.10 2,059.10 2,062.00 0.1M
2025-06-16 2,099.20 2,121.00 2,073.30 2,095.70 0.4M
2025-06-13 2,098.00 2,107.50 2,066.00 2,089.30 0.1M
2025-06-12 2,149.90 2,152.60 2,098.30 2,104.00 0.1M
2025-06-11 2,175.00 2,176.00 2,113.20 2,143.10 0.2M
2025-06-10 2,125.00 2,172.10 2,120.00 2,159.80 0.3M
2025-06-09 2,100.00 2,125.00 2,073.00 2,121.60 0.2M
2025-06-06 2,100.00 2,119.50 2,084.00 2,116.20 0.1M
2025-06-05 2,050.00 2,098.90 2,050.00 2,089.20 0.1M
2025-06-04 2,062.00 2,066.60 2,044.70 2,060.00 0.1M
2025-06-03 2,070.60 2,084.00 2,046.10 2,062.00 0.4M
2025-06-02 2,016.40 2,084.80 2,011.60 2,076.00 0.7M
2025-05-30 2,046.10 2,048.70 2,007.70 2,016.40 0.2M
2025-05-29 2,060.00 2,064.70 2,028.00 2,052.70 0.1M
2025-05-28 2,076.90 2,080.00 2,043.00 2,049.90 0.3M
2025-05-27 2,050.00 2,070.00 2,026.20 2,064.20 0.4M
2025-05-26 2,148.90 2,158.30 2,050.00 2,056.10 0.3M
2025-05-23 2,122.00 2,167.00 2,112.10 2,143.00 0.3M
2025-05-22 2,089.30 2,117.50 2,073.00 2,106.90 0.5M
2025-05-21 2,058.50 2,093.00 2,053.00 2,089.30 0.1M
2025-05-20 2,075.00 2,078.70 2,046.60 2,057.20 0.4M
2025-05-19 2,070.10 2,096.00 2,061.30 2,063.90 0.4M
2025-05-16 2,090.00 2,104.80 2,059.20 2,070.10 0.4M
2025-05-15 2,065.00 2,093.00 2,060.60 2,085.80 0.4M
2025-05-14 2,025.00 2,073.80 2,011.00 2,056.10 0.9M
2025-05-13 1,980.00 2,021.00 1,974.80 2,006.70 0.8M
2025-05-12 1,959.00 1,990.90 1,952.20 1,980.90 0.1M
2025-05-09 1,925.10 1,945.40 1,902.70 1,916.80 0.1M
2025-05-08 1,970.00 1,992.20 1,945.50 1,964.40 0.3M
2025-05-07 1,945.70 1,987.00 1,935.10 1,974.30 0.7M
2025-05-06 1,936.20 1,975.00 1,936.20 1,952.40 0.7M
2025-05-05 1,949.90 1,963.20 1,938.10 1,941.00 0.1M
2025-05-02 1,949.90 1,972.60 1,936.60 1,949.50 0.9M
2025-04-30 1,950.10 1,969.00 1,934.40 1,942.70 0.4M
2025-04-29 1,971.20 1,993.90 1,946.80 1,954.80 0.3M
2025-04-28 1,965.90 2,002.50 1,961.20 1,983.70 0.3M
2025-04-25 1,984.00 2,019.10 1,946.30 1,965.90 1.2M
2025-04-24 1,950.00 1,980.00 1,922.80 1,974.10 2.5M
2025-04-23 1,909.80 1,916.30 1,870.10 1,889.40 0.6M
2025-04-22 1,908.10 1,948.00 1,898.00 1,903.50 0.3M
2025-04-21 1,851.00 1,932.00 1,851.00 1,922.50 0.4M
2025-04-17 1,826.20 1,864.90 1,795.70 1,851.60 0.5M
2025-04-16 1,855.50 1,889.90 1,831.30 1,846.40 0.2M
2025-04-15 1,849.00 1,885.40 1,821.10 1,869.20 0.3M
2025-04-11 1,839.95 1,849.00 1,798.50 1,811.65 0.2M
2025-04-09 1,800.00 1,835.00 1,776.85 1,825.90 0.2M
2025-04-08 1,820.00 1,847.00 1,803.20 1,808.35 0.2M
2025-04-07 1,700.00 1,812.05 1,700.00 1,786.25 0.4M
2025-04-04 1,863.95 1,870.00 1,832.10 1,845.45 0.1M
2025-04-03 1,816.90 1,883.35 1,807.00 1,857.15 0.4M
2025-04-02 1,782.15 1,829.70 1,767.75 1,817.15 0.3M
2025-04-01 1,821.95 1,839.60 1,781.80 1,786.45 0.2M
2025-03-28 1,813.55 1,859.60 1,804.30 1,821.55 0.3M
2025-03-27 1,755.00 1,821.45 1,743.15 1,813.55 0.3M
2025-03-26 1,747.00 1,785.00 1,742.35 1,760.75 0.2M
2025-03-25 1,780.00 1,786.95 1,742.00 1,745.70 0.5M
2025-03-24 1,772.95 1,772.95 1,725.00 1,744.75 0.2M
2025-03-21 1,705.00 1,760.55 1,680.00 1,747.40 0.4M
2025-03-20 1,721.00 1,726.50 1,692.30 1,696.25 0.2M
2025-03-19 1,714.40 1,755.15 1,704.20 1,726.25 0.4M
2025-03-18 1,665.00 1,720.00 1,658.20 1,714.40 0.2M
2025-03-17 1,625.95 1,671.00 1,602.40 1,663.35 0.3M
2025-03-13 1,640.05 1,641.10 1,601.15 1,607.10 0.3M
2025-03-12 1,694.85 1,696.95 1,601.00 1,641.10 0.4M
2025-03-11 1,673.70 1,694.95 1,638.50 1,686.45 0.2M
2025-03-10 1,696.30 1,706.25 1,661.10 1,673.70 0.2M
2025-03-07 1,705.50 1,715.90 1,680.50 1,696.35 0.2M
2025-03-06 1,725.05 1,733.00 1,688.10 1,713.90 0.3M
2025-03-05 1,669.20 1,722.50 1,669.20 1,707.10 0.2M
2025-03-04 1,700.00 1,705.85 1,655.00 1,699.25 0.2M
2025-03-03 1,708.00 1,720.50 1,679.50 1,711.90 0.2M
2025-02-28 1,721.45 1,726.80 1,664.45 1,689.65 0.2M
2025-02-27 1,716.05 1,753.20 1,684.40 1,730.10 0.7M
2025-02-25 1,731.05 1,746.35 1,705.00 1,728.05 0.3M
2025-02-24 1,731.00 1,750.75 1,722.30 1,737.25 0.1M
2025-02-21 1,766.45 1,793.60 1,734.50 1,741.75 0.1M
2025-02-20 1,770.00 1,800.15 1,755.00 1,784.40 0.0M
2025-02-19 1,783.80 1,809.00 1,760.00 1,770.75 0.0M
2025-02-18 1,800.00 1,808.90 1,766.85 1,799.90 0.2M
2025-02-17 1,771.00 1,813.00 1,746.10 1,808.15 0.2M
2025-02-14 1,800.25 1,815.50 1,760.50 1,782.45 0.2M
2025-02-13 1,800.05 1,825.00 1,792.55 1,798.40 0.1M
2025-02-12 1,795.50 1,809.80 1,741.50 1,800.05 0.1M
2025-02-11 1,806.70 1,827.30 1,780.15 1,786.05 0.2M
2025-02-10 1,860.00 1,860.00 1,809.00 1,823.25 0.1M
2025-02-07 1,875.05 1,878.50 1,838.15 1,849.75 0.3M
2025-02-06 1,885.00 1,887.85 1,857.05 1,868.00 0.2M
2025-02-05 1,855.00 1,918.95 1,843.65 1,887.55 0.9M
2025-02-04 1,800.00 1,857.60 1,800.00 1,852.70 0.3M
2025-02-03 1,800.05 1,840.15 1,788.60 1,810.45 0.2M
2025-02-01 1,875.00 1,892.00 1,794.90 1,827.40 0.2M
2025-01-31 1,842.75 1,872.70 1,833.05 1,866.35 0.1M
2025-01-30 1,856.45 1,871.05 1,830.00 1,851.90 0.5M
2025-01-29 1,813.05 1,868.35 1,805.15 1,856.45 0.5M
2025-01-28 1,804.30 1,833.95 1,779.00 1,813.20 0.4M
2025-01-27 1,800.05 1,809.60 1,790.80 1,795.95 0.5M
2025-01-24 1,837.00 1,858.00 1,798.55 1,802.95 0.5M
2025-01-23 1,775.00 1,849.00 1,768.75 1,828.35 1.0M
2025-01-22 1,702.00 1,805.65 1,702.00 1,799.05 2.9M
2025-01-21 1,758.00 1,796.00 1,758.00 1,771.20 1.4M
2025-01-20 1,730.60 1,759.60 1,701.60 1,752.05 0.1M
2025-01-17 1,739.00 1,741.20 1,695.70 1,721.95 0.2M
2025-01-16 1,745.00 1,762.00 1,731.25 1,740.65 0.1M
2025-01-15 1,725.00 1,742.75 1,712.00 1,737.00 0.3M
2025-01-14 1,703.30 1,739.00 1,688.00 1,729.00 0.3M
2025-01-13 1,725.00 1,757.35 1,673.50 1,702.10 0.4M
2025-01-10 1,800.00 1,808.50 1,720.25 1,727.50 0.4M
2025-01-09 1,795.00 1,813.40 1,775.80 1,802.30 0.4M
2025-01-08 1,804.00 1,848.00 1,796.00 1,800.10 0.3M
2025-01-07 1,764.65 1,810.60 1,764.65 1,799.25 0.1M
2025-01-06 1,808.45 1,840.85 1,745.50 1,755.85 0.3M
2025-01-03 1,814.00 1,831.00 1,800.00 1,807.85 0.2M
2025-01-02 1,765.00 1,836.20 1,763.20 1,816.20 0.5M
2025-01-01 1,768.80 1,789.00 1,759.30 1,770.95 0.1M