Mankind Pharma Ltd

MNKI
🏛️ 印度 →
2,462.00
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
09:07 2,590.50 2,590.50 2,590.50 2,590.50 0.6K
09:15 2,592.20 2,601.20 2,592.20 2,601.20 1.8K
09:16 2,603.40 2,607.10 2,601.30 2,605.00 1.5K
09:17 2,605.00 2,605.00 2,601.30 2,601.30 1.2K
09:18 2,604.60 2,605.50 2,602.30 2,605.50 1.0K
09:19 2,605.40 2,612.00 2,605.40 2,612.00 1.0K
09:20 2,612.00 2,612.00 2,609.50 2,611.30 0.9K
09:21 2,610.00 2,610.70 2,608.80 2,608.80 1.0K
09:22 2,609.80 2,611.00 2,608.60 2,611.00 0.7K
09:23 2,610.20 2,615.50 2,610.20 2,615.50 1.4K
09:24 2,614.90 2,614.90 2,605.50 2,606.20 2.5K
09:25 2,609.30 2,611.60 2,609.30 2,611.60 0.8K
09:26 2,612.70 2,615.50 2,612.60 2,615.50 1.2K
09:27 2,614.70 2,615.50 2,612.20 2,615.50 1.0K
09:28 2,615.40 2,615.70 2,606.60 2,608.10 3.7K
09:29 2,607.80 2,610.20 2,606.40 2,608.10 1.0K
09:30 2,607.10 2,607.90 2,605.00 2,605.00 1.0K
09:31 2,605.70 2,606.70 2,603.60 2,603.60 0.6K
09:32 2,602.80 2,606.30 2,595.60 2,595.70 1.8K
09:33 2,597.40 2,597.40 2,592.40 2,594.10 0.5K
09:34 2,593.90 2,593.90 2,589.20 2,590.40 1.0K
09:35 2,589.50 2,594.20 2,589.50 2,592.90 0.4K
09:36 2,594.20 2,595.50 2,594.20 2,594.20 0.2K
09:37 2,594.00 2,595.20 2,592.60 2,593.90 0.4K
09:38 2,594.40 2,595.80 2,594.40 2,594.90 0.6K
09:39 2,593.80 2,595.80 2,593.80 2,595.80 0.1K
09:40 2,595.80 2,597.80 2,595.80 2,597.40 0.6K
09:41 2,598.00 2,598.00 2,596.10 2,596.90 0.2K
09:42 2,596.90 2,596.90 2,593.80 2,595.00 0.5K
09:43 2,596.20 2,596.60 2,596.20 2,596.60 0.0K
09:44 2,595.60 2,597.40 2,595.60 2,597.40 0.1K
09:45 2,596.50 2,597.90 2,595.40 2,595.40 0.6K
09:46 2,595.20 2,595.20 2,590.50 2,591.00 1.8K
09:47 2,590.00 2,591.00 2,589.30 2,589.60 0.3K
09:48 2,590.30 2,592.00 2,590.10 2,590.10 0.4K
09:49 2,586.00 2,588.00 2,582.30 2,583.90 2.5K
09:50 2,584.10 2,584.90 2,577.50 2,577.90 4.3K
09:51 2,578.60 2,584.90 2,578.30 2,584.90 1.7K
09:52 2,584.70 2,584.70 2,583.20 2,583.20 0.4K
09:53 2,583.10 2,584.20 2,579.00 2,579.00 0.8K
09:54 2,580.40 2,581.90 2,580.10 2,581.90 0.4K
09:55 2,581.90 2,582.40 2,579.50 2,580.20 0.3K
09:56 2,579.90 2,582.90 2,579.90 2,581.40 1.6K
09:57 2,580.00 2,588.80 2,578.80 2,588.80 1.5K
09:58 2,589.00 2,589.00 2,586.10 2,586.10 0.4K
09:59 2,585.50 2,585.50 2,582.00 2,584.30 0.4K
10:00 2,583.20 2,584.80 2,581.50 2,583.30 0.8K
10:01 2,584.90 2,584.90 2,584.10 2,584.30 0.0K
10:02 2,581.50 2,583.70 2,580.50 2,582.30 2.2K
10:03 2,583.30 2,591.50 2,582.70 2,591.00 3.5K
10:04 2,592.00 2,592.20 2,588.60 2,589.50 0.4K
10:05 2,590.00 2,591.30 2,589.40 2,589.90 0.8K
10:06 2,591.30 2,591.30 2,588.40 2,589.70 0.3K
10:07 2,588.20 2,588.50 2,586.00 2,586.00 0.6K
10:08 2,587.20 2,588.20 2,586.10 2,588.20 0.1K
10:09 2,588.00 2,592.40 2,588.00 2,592.40 0.7K
10:10 2,591.00 2,592.70 2,591.00 2,592.30 0.6K
10:11 2,592.30 2,592.30 2,592.00 2,592.00 0.0K
10:12 2,592.00 2,593.40 2,590.80 2,590.80 1.5K
10:13 2,589.30 2,589.30 2,588.10 2,588.10 0.1K
10:14 2,589.40 2,589.40 2,584.00 2,584.80 0.8K
10:15 2,582.70 2,584.20 2,582.40 2,584.00 0.3K
10:16 2,583.60 2,583.60 2,581.30 2,582.20 0.1K
10:17 2,582.20 2,582.20 2,581.30 2,582.10 0.1K
10:18 2,581.00 2,582.00 2,580.60 2,580.60 0.3K
10:19 2,580.60 2,582.00 2,580.60 2,581.40 0.3K
10:20 2,581.40 2,581.40 2,580.60 2,580.60 0.0K
10:21 2,580.50 2,580.50 2,580.50 2,580.50 0.3K
10:22 2,580.80 2,580.80 2,578.90 2,580.00 0.4K
10:23 2,579.20 2,579.20 2,578.20 2,578.80 0.1K
10:24 2,578.80 2,578.80 2,578.80 2,578.80 0.0K
10:25 2,578.80 2,578.90 2,577.70 2,578.30 0.3K
10:26 2,578.70 2,578.90 2,578.70 2,578.90 0.0K
10:27 2,579.90 2,579.90 2,578.90 2,579.90 0.0K
10:28 2,579.90 2,579.90 2,578.00 2,578.00 0.1K
10:29 2,578.30 2,579.30 2,578.30 2,579.30 0.1K
10:30 2,578.30 2,580.00 2,578.30 2,579.40 0.3K
10:31 2,578.60 2,579.40 2,578.50 2,578.50 0.1K
10:32 2,578.60 2,579.40 2,578.60 2,579.20 0.1K
10:33 2,579.10 2,581.20 2,578.70 2,581.20 0.4K
10:34 2,581.20 2,582.60 2,581.20 2,581.50 0.1K
10:35 2,581.50 2,582.10 2,581.50 2,582.10 0.1K
10:36 2,582.20 2,582.20 2,581.10 2,581.20 0.1K
10:37 2,581.20 2,581.20 2,581.20 2,581.20 0.0K
10:38 2,582.70 2,582.70 2,582.20 2,582.20 0.3K
10:39 2,581.70 2,582.20 2,581.70 2,582.20 0.1K
10:40 2,581.70 2,582.00 2,581.70 2,582.00 0.0K
10:41 2,582.00 2,582.20 2,582.00 2,582.20 0.1K
10:42 2,582.20 2,582.20 2,582.00 2,582.00 0.0K
10:43 2,582.20 2,582.20 2,582.00 2,582.00 0.1K
10:44 2,582.00 2,582.20 2,582.00 2,582.00 0.1K
10:45 2,582.20 2,582.20 2,582.00 2,582.00 0.0K
10:46 2,582.20 2,582.20 2,582.20 2,582.20 0.0K
10:47 2,581.90 2,586.00 2,581.90 2,582.40 3.2K
10:48 2,582.00 2,582.50 2,581.20 2,581.20 0.0K
10:49 2,581.00 2,581.00 2,576.50 2,576.50 0.5K
10:50 2,576.50 2,577.40 2,574.10 2,575.70 1.6K
10:51 2,576.80 2,577.60 2,576.20 2,576.20 0.1K
10:52 2,574.90 2,576.20 2,574.90 2,575.20 0.1K
10:53 2,576.70 2,577.30 2,575.50 2,575.50 0.1K
10:54 2,575.80 2,577.00 2,575.80 2,577.00 0.0K
10:55 2,577.00 2,577.00 2,576.50 2,576.90 0.0K
10:56 2,576.50 2,576.50 2,574.30 2,574.90 0.2K
10:57 2,574.80 2,574.80 2,572.00 2,572.80 0.4K
10:58 2,572.80 2,572.80 2,571.00 2,572.50 0.4K
10:59 2,572.50 2,572.50 2,571.80 2,572.00 0.1K
11:00 2,572.00 2,572.70 2,571.00 2,571.00 1.1K
11:01 2,571.30 2,572.00 2,570.10 2,570.70 0.4K
11:02 2,570.70 2,570.70 2,567.00 2,568.90 2.1K
11:03 2,568.60 2,572.20 2,568.60 2,572.20 0.4K
11:04 2,573.10 2,573.10 2,572.40 2,572.60 0.1K
11:05 2,572.40 2,572.40 2,571.00 2,571.00 0.2K
11:06 2,571.10 2,571.10 2,567.80 2,569.40 0.6K
11:07 2,568.20 2,571.50 2,567.70 2,571.50 0.7K
11:08 2,570.90 2,570.90 2,569.30 2,569.30 0.3K
11:09 2,569.30 2,569.30 2,568.00 2,569.00 0.1K
11:10 2,568.00 2,569.20 2,568.00 2,569.20 0.3K
11:11 2,568.80 2,568.80 2,567.00 2,568.40 0.2K
11:12 2,567.00 2,568.40 2,566.00 2,568.30 0.6K
11:13 2,568.10 2,568.40 2,567.00 2,568.40 0.1K
11:14 2,567.60 2,568.60 2,567.60 2,568.40 0.1K
11:15 2,567.70 2,567.90 2,567.40 2,567.40 0.2K
11:16 2,567.40 2,568.00 2,565.80 2,565.80 0.2K
11:17 2,565.80 2,566.80 2,565.40 2,566.60 0.1K
11:18 2,565.00 2,566.50 2,561.20 2,562.70 1.6K
11:19 2,562.60 2,562.60 2,560.00 2,561.00 0.8K
11:20 2,560.20 2,563.10 2,560.20 2,563.10 1.1K
11:21 2,563.00 2,563.00 2,562.00 2,562.90 0.2K
11:22 2,562.00 2,562.90 2,562.00 2,562.20 0.5K
11:23 2,562.10 2,562.60 2,562.00 2,562.60 0.1K
11:24 2,562.60 2,562.60 2,557.50 2,557.50 0.7K
11:25 2,558.10 2,559.00 2,556.70 2,558.70 0.2K
11:26 2,558.70 2,560.40 2,557.80 2,559.50 0.2K
11:27 2,559.50 2,559.50 2,558.20 2,559.30 0.0K
11:28 2,558.10 2,559.40 2,557.80 2,559.40 0.2K
11:29 2,558.30 2,559.50 2,556.10 2,556.90 0.9K
11:30 2,556.50 2,557.40 2,555.30 2,557.40 0.4K
11:31 2,557.10 2,557.40 2,555.50 2,557.40 0.1K
11:32 2,557.30 2,557.30 2,557.00 2,557.00 0.1K
11:33 2,557.90 2,558.10 2,557.50 2,557.50 0.3K
11:34 2,557.90 2,558.00 2,557.60 2,558.00 0.0K
11:35 2,556.50 2,557.20 2,555.80 2,555.80 0.3K
11:36 2,553.40 2,555.60 2,553.40 2,555.40 2.6K
11:37 2,555.30 2,555.40 2,555.30 2,555.40 0.0K
11:38 2,555.40 2,557.90 2,555.40 2,557.90 0.1K
11:39 2,557.90 2,558.30 2,557.50 2,557.50 0.2K
11:40 2,556.70 2,557.50 2,554.80 2,557.50 0.5K
11:41 2,557.50 2,557.80 2,557.50 2,557.80 0.0K
11:42 2,558.30 2,558.30 2,555.10 2,556.40 0.1K
11:43 2,556.40 2,556.80 2,555.80 2,556.80 0.1K
11:44 2,556.30 2,556.30 2,555.10 2,556.20 0.1K
11:45 2,556.20 2,557.10 2,555.00 2,555.00 0.5K
11:46 2,554.10 2,555.00 2,554.10 2,554.60 0.3K
11:47 2,554.80 2,554.80 2,553.40 2,553.80 0.1K
11:48 2,554.60 2,554.70 2,554.60 2,554.70 0.0K
11:49 2,554.70 2,555.30 2,554.00 2,555.00 0.2K
11:50 2,555.00 2,555.80 2,555.00 2,555.00 0.9K
11:51 2,555.80 2,557.50 2,555.80 2,557.10 0.0K
11:52 2,556.50 2,556.50 2,555.00 2,555.50 0.2K
11:53 2,555.70 2,555.70 2,554.60 2,554.90 0.1K
11:54 2,554.50 2,554.50 2,553.00 2,554.50 0.5K
11:55 2,554.50 2,555.90 2,554.50 2,555.80 0.0K
11:56 2,556.10 2,556.40 2,555.90 2,556.20 0.1K
11:57 2,556.20 2,556.30 2,556.20 2,556.30 0.0K
11:58 2,555.00 2,555.50 2,555.00 2,555.50 0.5K
11:59 2,555.00 2,555.30 2,553.10 2,555.00 0.2K
12:00 2,555.10 2,555.80 2,553.40 2,553.50 0.1K
12:01 2,553.50 2,554.70 2,552.90 2,552.90 0.3K
12:02 2,552.90 2,555.00 2,552.90 2,555.00 0.1K
12:03 2,555.00 2,556.30 2,554.10 2,556.30 0.1K
12:04 2,556.00 2,556.00 2,554.30 2,554.30 0.3K
12:05 2,556.50 2,556.90 2,556.00 2,556.00 0.0K
12:06 2,556.80 2,557.90 2,556.80 2,557.90 0.7K
12:07 2,559.50 2,560.30 2,558.20 2,558.20 0.1K
12:08 2,556.20 2,558.20 2,556.20 2,557.80 0.2K
12:09 2,557.50 2,557.50 2,557.30 2,557.50 0.1K
12:10 2,557.30 2,557.80 2,557.20 2,557.80 0.1K
12:11 2,557.30 2,557.30 2,556.50 2,557.20 0.3K
12:12 2,557.20 2,557.20 2,557.20 2,557.20 0.0K
12:13 2,557.20 2,557.20 2,557.00 2,557.20 0.0K
12:14 2,557.20 2,558.50 2,557.20 2,558.50 0.0K
12:15 2,558.50 2,558.50 2,556.20 2,556.80 0.7K
12:16 2,556.80 2,557.30 2,556.80 2,557.20 0.2K
12:17 2,557.20 2,557.20 2,556.80 2,557.10 0.2K
12:18 2,557.10 2,557.60 2,557.10 2,557.20 0.3K
12:19 2,557.20 2,558.40 2,557.20 2,557.30 0.0K
12:20 2,557.90 2,558.20 2,557.70 2,557.70 0.1K
12:21 2,557.70 2,558.10 2,557.70 2,557.70 0.1K
12:22 2,557.70 2,557.70 2,556.10 2,556.10 0.1K
12:23 2,556.70 2,557.00 2,556.70 2,556.90 0.0K
12:24 2,556.90 2,556.90 2,556.90 2,556.90 0.1K
12:25 2,556.90 2,556.90 2,556.90 2,556.90 0.1K
12:26 2,556.90 2,556.90 2,556.70 2,556.90 0.1K
12:27 2,556.70 2,556.90 2,556.70 2,556.90 0.1K
12:28 2,556.90 2,556.90 2,556.40 2,556.40 0.2K
12:29 2,556.90 2,557.50 2,556.40 2,557.40 0.2K
12:30 2,557.40 2,558.80 2,556.40 2,556.40 0.3K
12:31 2,557.50 2,557.50 2,557.20 2,557.20 0.1K
12:32 2,557.20 2,557.20 2,556.00 2,556.00 0.0K
12:33 2,557.20 2,558.50 2,557.20 2,558.50 0.5K
12:34 2,557.70 2,568.70 2,557.70 2,568.70 11.3K
12:35 2,568.70 2,570.40 2,568.10 2,570.40 0.5K
12:36 2,570.40 2,572.20 2,570.40 2,571.00 0.5K
12:37 2,570.50 2,570.90 2,570.50 2,570.90 0.1K
12:38 2,570.00 2,571.70 2,570.00 2,571.50 0.1K
12:39 2,572.00 2,572.20 2,570.90 2,571.80 0.2K
12:40 2,570.10 2,571.70 2,570.10 2,571.00 0.2K
12:41 2,570.60 2,570.60 2,568.70 2,568.70 0.3K
12:42 2,568.70 2,569.70 2,568.00 2,569.60 0.3K
12:43 2,568.60 2,570.00 2,568.60 2,569.00 0.1K
12:44 2,570.00 2,571.20 2,569.50 2,571.20 0.3K
12:45 2,571.20 2,571.20 2,568.00 2,568.30 0.4K
12:46 2,568.20 2,568.90 2,567.40 2,568.30 0.1K
12:47 2,565.00 2,567.70 2,565.00 2,566.40 4.1K
12:48 2,566.60 2,566.60 2,563.20 2,564.00 1.0K
12:49 2,563.20 2,563.60 2,561.20 2,562.90 0.6K
12:50 2,562.80 2,563.50 2,561.60 2,561.60 0.1K
12:51 2,562.40 2,562.50 2,559.80 2,559.80 0.3K
12:52 2,561.30 2,562.80 2,558.50 2,562.80 0.3K
12:53 2,561.50 2,562.50 2,561.00 2,561.50 0.2K
12:54 2,561.40 2,566.90 2,561.40 2,566.00 3.6K
12:55 2,566.40 2,566.40 2,566.00 2,566.40 0.3K
12:56 2,566.70 2,567.40 2,566.20 2,567.40 0.3K
12:57 2,567.80 2,569.30 2,567.50 2,569.30 0.0K
12:58 2,569.50 2,569.50 2,566.00 2,566.00 2.1K
12:59 2,566.00 2,567.80 2,566.00 2,567.50 2.2K
13:00 2,567.40 2,567.40 2,564.60 2,565.20 5.0K
13:01 2,565.20 2,566.50 2,565.20 2,566.00 1.0K
13:02 2,567.50 2,568.20 2,567.50 2,568.10 0.1K
13:03 2,568.10 2,568.10 2,567.90 2,567.90 0.1K
13:04 2,568.00 2,568.00 2,567.10 2,568.00 0.3K
13:05 2,568.00 2,568.00 2,567.00 2,568.00 0.0K
13:06 2,568.00 2,569.00 2,568.00 2,569.00 0.1K
13:07 2,568.40 2,570.90 2,568.40 2,570.40 0.1K
13:08 2,570.30 2,570.50 2,570.30 2,570.40 0.1K
13:09 2,570.50 2,571.00 2,570.50 2,571.00 0.0K
13:10 2,571.00 2,571.30 2,571.00 2,571.30 0.1K
13:11 2,570.20 2,570.40 2,568.60 2,569.40 0.1K
13:12 2,569.40 2,569.40 2,568.70 2,569.40 0.1K
13:13 2,569.40 2,569.40 2,569.40 2,569.40 0.1K
13:14 2,569.40 2,569.40 2,568.60 2,569.30 0.1K
13:15 2,569.50 2,569.50 2,568.10 2,568.10 0.1K
13:16 2,569.30 2,569.30 2,567.90 2,569.20 0.0K
13:17 2,569.20 2,569.40 2,569.20 2,569.40 0.0K
13:18 2,569.30 2,569.40 2,569.30 2,569.40 0.1K
13:19 2,569.40 2,569.40 2,569.30 2,569.40 0.1K
13:20 2,569.40 2,569.40 2,569.00 2,569.20 0.0K
13:21 2,569.20 2,569.20 2,569.00 2,569.20 0.1K
13:22 2,569.20 2,569.20 2,569.00 2,569.20 0.0K
13:23 2,569.20 2,569.20 2,569.20 2,569.20 0.0K
13:24 2,569.20 2,569.20 2,569.20 2,569.20 0.0K
13:25 2,569.20 2,569.20 2,569.00 2,569.00 0.0K
13:26 2,569.20 2,569.20 2,569.00 2,569.10 0.4K
13:27 2,569.10 2,569.10 2,568.30 2,569.10 0.1K
13:28 2,569.10 2,569.90 2,568.00 2,569.90 1.1K
13:29 2,569.60 2,571.90 2,569.60 2,571.90 1.2K
13:30 2,571.90 2,572.40 2,571.20 2,571.80 0.2K
13:31 2,570.00 2,571.50 2,570.00 2,571.50 3.3K
13:32 2,571.50 2,571.50 2,570.80 2,570.80 0.1K
13:33 2,571.00 2,571.50 2,571.00 2,571.50 0.0K
13:34 2,571.50 2,571.50 2,571.50 2,571.50 0.0K
13:35 2,571.90 2,572.10 2,571.00 2,571.20 0.2K
13:36 2,571.00 2,571.20 2,570.00 2,571.20 2.1K
13:37 2,570.10 2,571.00 2,570.10 2,571.00 0.0K
13:38 2,571.00 2,572.10 2,571.00 2,572.10 0.1K
13:39 2,572.40 2,572.40 2,571.50 2,571.50 0.2K
13:40 2,572.10 2,572.50 2,570.30 2,572.50 0.3K
13:41 2,572.30 2,572.50 2,571.40 2,572.30 0.0K
13:42 2,571.40 2,572.50 2,571.40 2,572.20 0.0K
13:43 2,572.30 2,573.00 2,571.40 2,571.40 0.2K
13:44 2,572.70 2,572.80 2,571.80 2,572.50 0.1K
13:45 2,572.40 2,572.40 2,571.40 2,571.40 0.0K
13:46 2,572.40 2,572.40 2,572.30 2,572.30 0.0K
13:47 2,572.20 2,572.20 2,571.40 2,572.20 0.1K
13:48 2,572.20 2,572.20 2,572.10 2,572.10 0.0K
13:49 2,573.90 2,573.90 2,572.90 2,573.90 0.5K
13:50 2,573.80 2,573.80 2,573.60 2,573.80 0.1K
13:51 2,573.80 2,574.70 2,573.80 2,574.70 0.1K
13:52 2,574.10 2,574.70 2,574.10 2,574.70 0.1K
13:53 2,574.50 2,574.50 2,573.90 2,573.90 0.1K
13:54 2,573.50 2,573.90 2,572.70 2,572.70 0.2K
13:55 2,572.70 2,572.70 2,572.50 2,572.50 0.0K
13:56 2,572.40 2,572.40 2,572.00 2,572.00 0.1K
13:57 2,570.00 2,571.30 2,570.00 2,570.90 1.1K
13:58 2,570.90 2,570.90 2,570.00 2,570.00 1.2K
13:59 2,570.80 2,570.80 2,570.10 2,570.70 0.0K
14:00 2,570.70 2,571.20 2,570.70 2,570.80 0.5K
14:01 2,570.00 2,572.20 2,570.00 2,572.20 0.7K
14:02 2,572.50 2,573.20 2,572.30 2,573.20 0.0K
14:03 2,573.20 2,573.20 2,573.00 2,573.20 0.1K
14:04 2,573.20 2,573.50 2,573.20 2,573.50 0.0K
14:05 2,573.50 2,574.40 2,573.50 2,574.40 0.4K
14:06 2,573.60 2,574.60 2,573.60 2,574.60 0.1K
14:07 2,574.50 2,575.40 2,574.50 2,575.40 0.4K
14:08 2,575.20 2,575.40 2,575.20 2,575.40 0.3K
14:09 2,575.30 2,575.90 2,574.90 2,575.90 0.4K
14:10 2,575.90 2,579.50 2,575.20 2,579.50 6.9K
14:11 2,578.50 2,579.80 2,578.00 2,578.00 5.0K
14:12 2,577.70 2,579.50 2,577.50 2,579.30 2.9K
14:13 2,577.50 2,579.30 2,577.50 2,578.80 0.4K
14:14 2,577.50 2,577.50 2,574.00 2,574.00 2.4K
14:15 2,572.10 2,573.00 2,571.40 2,572.80 0.2K
14:16 2,572.80 2,572.80 2,572.70 2,572.70 0.0K
14:17 2,572.80 2,575.80 2,572.80 2,575.80 0.7K
14:18 2,575.50 2,575.50 2,574.60 2,574.60 0.1K
14:19 2,575.30 2,577.30 2,574.60 2,577.30 0.8K
14:20 2,576.90 2,580.00 2,575.90 2,580.00 5.3K
14:21 2,578.50 2,578.50 2,576.00 2,576.70 9.6K
14:22 2,575.90 2,576.90 2,575.50 2,575.90 0.1K
14:23 2,575.90 2,575.90 2,574.90 2,575.90 0.0K
14:24 2,575.80 2,578.00 2,575.80 2,576.20 0.4K
14:25 2,576.20 2,580.50 2,576.20 2,580.00 21.4K
14:26 2,580.00 2,581.00 2,580.00 2,581.00 18.4K
14:27 2,580.80 2,582.50 2,580.80 2,581.00 3.1K
14:28 2,581.20 2,581.20 2,580.00 2,580.50 0.7K
14:29 2,582.00 2,584.00 2,582.00 2,583.60 3.7K
14:30 2,583.80 2,586.50 2,583.80 2,586.50 3.7K
14:31 2,585.00 2,587.80 2,584.40 2,585.00 8.6K
14:32 2,585.00 2,586.00 2,582.10 2,582.10 2.1K
14:33 2,584.00 2,584.00 2,584.00 2,584.00 2.0K
14:34 2,584.00 2,584.00 2,583.20 2,584.00 0.1K
14:35 2,583.20 2,584.00 2,581.20 2,582.30 0.7K
14:36 2,581.70 2,581.70 2,579.70 2,580.00 0.3K
14:37 2,579.10 2,582.20 2,579.10 2,581.00 0.6K
14:38 2,581.00 2,581.00 2,580.00 2,580.90 0.1K
14:39 2,580.00 2,581.00 2,579.80 2,579.80 0.2K
14:40 2,579.70 2,579.70 2,578.40 2,578.40 0.0K
14:41 2,576.00 2,577.10 2,576.00 2,576.60 0.3K
14:42 2,577.60 2,579.70 2,577.60 2,579.70 0.4K
14:43 2,579.00 2,579.60 2,579.00 2,579.60 0.1K
14:44 2,579.60 2,579.60 2,579.00 2,579.60 0.1K
14:45 2,579.60 2,579.70 2,579.60 2,579.70 0.0K
14:46 2,579.70 2,579.90 2,579.00 2,579.10 0.1K
14:47 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
14:48 2,580.00 2,580.00 2,577.60 2,578.90 0.6K
14:49 2,577.70 2,579.00 2,577.70 2,579.00 0.1K
14:50 2,579.00 2,579.00 2,577.00 2,577.00 0.2K
14:51 2,576.70 2,576.70 2,575.00 2,575.00 2.3K
14:52 2,575.00 2,575.00 2,574.40 2,574.40 0.1K
14:53 2,574.50 2,575.00 2,573.00 2,575.00 0.4K
14:54 2,574.10 2,574.10 2,569.90 2,569.90 1.0K
14:55 2,574.40 2,574.70 2,573.80 2,573.80 0.2K
14:56 2,573.00 2,573.90 2,571.90 2,571.90 1.1K
14:57 2,573.10 2,573.10 2,571.50 2,572.30 0.1K
14:58 2,571.50 2,572.60 2,570.70 2,572.60 0.3K
14:59 2,574.00 2,574.00 2,571.10 2,572.50 0.8K
15:00 2,570.90 2,572.60 2,568.20 2,570.50 1.3K
15:01 2,572.70 2,572.80 2,570.90 2,572.30 0.3K
15:02 2,572.30 2,572.30 2,571.00 2,571.00 0.9K
15:03 2,570.90 2,572.00 2,570.90 2,571.70 0.4K
15:04 2,571.70 2,571.80 2,571.10 2,571.80 0.1K
15:05 2,570.10 2,570.20 2,568.10 2,568.10 1.0K
15:06 2,569.80 2,570.00 2,568.90 2,570.00 0.3K
15:07 2,570.00 2,570.00 2,568.00 2,568.00 0.5K
15:08 2,567.90 2,568.00 2,565.10 2,565.50 1.4K
15:09 2,566.70 2,566.70 2,565.20 2,566.00 0.3K
15:10 2,567.00 2,567.00 2,565.00 2,565.90 0.6K
15:11 2,565.00 2,565.00 2,562.70 2,562.70 2.2K
15:12 2,562.70 2,562.70 2,560.10 2,561.20 0.6K
15:13 2,562.00 2,564.10 2,561.50 2,564.10 0.8K
15:14 2,564.50 2,564.50 2,562.80 2,563.90 0.5K
15:15 2,563.00 2,563.00 2,561.20 2,561.30 1.1K
15:16 2,561.30 2,563.50 2,560.90 2,563.30 1.0K
15:17 2,564.80 2,566.20 2,563.50 2,564.90 0.4K
15:18 2,565.50 2,565.50 2,564.90 2,565.50 0.8K
15:19 2,566.20 2,566.90 2,565.90 2,566.10 0.7K
15:20 2,566.20 2,566.20 2,560.90 2,560.90 4.5K
15:21 2,561.60 2,564.40 2,561.60 2,562.30 2.1K
15:22 2,563.00 2,563.00 2,562.80 2,562.80 0.1K
15:23 2,562.80 2,562.80 2,561.30 2,561.60 1.4K
15:24 2,561.60 2,562.60 2,561.60 2,561.60 1.0K
15:25 2,561.80 2,562.00 2,560.00 2,560.10 1.2K
15:26 2,560.20 2,561.00 2,560.20 2,561.00 0.8K
15:27 2,560.70 2,561.90 2,559.20 2,560.00 2.8K
15:28 2,559.60 2,562.70 2,559.00 2,559.60 0.4K
15:29 2,562.00 2,564.30 2,558.00 2,564.30 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,489.30 2,499.70 2,453.50 2,462.00 0.3M
2025-09-26 2,500.00 2,514.00 2,440.00 2,482.90 0.3M
2025-09-25 2,520.00 2,539.30 2,510.00 2,526.20 0.2M
2025-09-24 2,565.90 2,570.00 2,521.10 2,529.70 0.2M
2025-09-23 2,590.50 2,615.90 2,552.60 2,564.30 0.3M
2025-09-22 2,674.00 2,674.00 2,586.40 2,594.90 0.4M
2025-09-19 2,643.70 2,671.70 2,627.30 2,660.60 0.7M
2025-09-18 2,570.20 2,659.90 2,565.20 2,638.30 0.7M
2025-09-17 2,566.00 2,584.90 2,555.10 2,570.20 0.2M
2025-09-16 2,575.00 2,598.20 2,565.90 2,569.80 0.1M
2025-09-15 2,561.00 2,593.00 2,561.00 2,585.40 0.1M
2025-09-12 2,600.00 2,619.60 2,563.10 2,579.60 0.2M
2025-09-11 2,590.00 2,614.80 2,583.30 2,599.00 0.3M
2025-09-10 2,600.00 2,624.90 2,566.80 2,608.50 0.3M
2025-09-09 2,571.00 2,602.00 2,552.50 2,589.30 0.2M
2025-09-08 2,541.00 2,595.00 2,516.20 2,579.40 0.2M
2025-09-05 2,568.00 2,590.90 2,543.80 2,550.60 0.2M
2025-09-04 2,610.10 2,610.10 2,563.20 2,568.90 0.4M
2025-09-03 2,539.80 2,584.00 2,529.70 2,559.10 1.0M
2025-09-02 2,538.90 2,557.90 2,523.50 2,543.30 0.3M
2025-09-01 2,473.50 2,526.20 2,472.00 2,520.90 0.3M
2025-08-29 2,488.00 2,511.30 2,455.10 2,471.40 0.3M
2025-08-28 2,504.50 2,523.10 2,470.00 2,474.10 0.2M
2025-08-26 2,535.10 2,564.30 2,488.00 2,502.00 0.5M
2025-08-25 2,614.60 2,626.40 2,550.00 2,557.10 0.4M
2025-08-22 2,588.00 2,651.50 2,587.90 2,606.80 0.7M
2025-08-21 2,506.00 2,628.90 2,492.10 2,600.10 1.2M
2025-08-20 2,496.00 2,516.20 2,485.50 2,506.60 0.4M
2025-08-19 2,480.00 2,530.00 2,478.20 2,492.20 0.5M
2025-08-18 2,496.50 2,499.80 2,461.00 2,472.40 0.5M
2025-08-14 2,468.10 2,561.00 2,461.90 2,472.60 1.0M
2025-08-13 2,442.70 2,483.80 2,436.90 2,466.00 0.4M
2025-08-12 2,435.60 2,464.90 2,410.00 2,430.70 0.7M
2025-08-11 2,460.00 2,478.00 2,424.60 2,437.50 0.4M
2025-08-08 2,538.70 2,540.00 2,455.10 2,467.10 0.7M
2025-08-07 2,556.20 2,575.60 2,504.80 2,537.80 0.7M
2025-08-06 2,600.00 2,618.90 2,548.50 2,556.20 0.4M
2025-08-05 2,637.00 2,661.50 2,581.60 2,618.90 0.5M
2025-08-04 2,566.30 2,635.00 2,555.00 2,628.90 0.5M
2025-08-01 2,569.70 2,652.70 2,558.90 2,566.30 0.5M
2025-07-31 2,550.00 2,585.60 2,525.80 2,567.20 0.5M
2025-07-30 2,553.00 2,609.50 2,545.50 2,575.50 0.8M
2025-07-29 2,526.50 2,600.00 2,517.00 2,554.70 0.5M
2025-07-28 2,598.90 2,599.00 2,535.10 2,541.60 0.4M
2025-07-25 2,585.10 2,628.50 2,563.10 2,603.40 0.4M
2025-07-24 2,619.80 2,656.30 2,549.00 2,589.50 0.7M
2025-07-23 2,674.80 2,689.40 2,580.00 2,599.00 0.7M
2025-07-22 2,650.00 2,690.00 2,645.00 2,670.50 0.4M
2025-07-21 2,694.90 2,694.90 2,617.00 2,646.00 0.4M
2025-07-18 2,640.00 2,668.90 2,627.00 2,652.30 0.4M
2025-07-17 2,638.50 2,670.00 2,626.70 2,639.30 0.5M
2025-07-16 2,653.90 2,654.20 2,598.00 2,625.50 0.7M
2025-07-15 2,700.00 2,716.50 2,631.10 2,651.00 0.6M
2025-07-14 2,519.60 2,706.00 2,519.60 2,696.50 2.1M
2025-07-11 2,545.00 2,678.00 2,545.00 2,578.30 2.8M
2025-07-10 2,520.00 2,548.40 2,496.00 2,544.00 0.8M
2025-07-09 2,419.50 2,543.60 2,417.60 2,526.60 1.4M
2025-07-08 2,420.00 2,443.10 2,408.10 2,431.70 0.2M
2025-07-07 2,442.50 2,465.60 2,407.90 2,410.40 0.4M
2025-07-04 2,361.70 2,462.50 2,361.70 2,439.50 1.1M
2025-07-03 2,384.80 2,388.60 2,354.90 2,361.70 1.5M
2025-07-02 2,302.00 2,417.00 2,288.10 2,384.70 1.6M
2025-07-01 2,335.00 2,348.00 2,258.00 2,287.00 1.6M
2025-06-30 2,345.00 2,349.00 2,310.10 2,319.80 0.2M
2025-06-27 2,323.40 2,360.90 2,309.30 2,333.40 0.2M
2025-06-26 2,320.00 2,330.00 2,293.20 2,303.50 0.4M
2025-06-25 2,313.90 2,339.90 2,296.60 2,308.80 0.2M
2025-06-24 2,314.70 2,314.70 2,293.30 2,307.50 0.4M
2025-06-23 2,288.80 2,305.00 2,279.40 2,300.60 0.2M
2025-06-20 2,312.50 2,328.90 2,284.00 2,288.80 1.2M
2025-06-19 2,350.00 2,358.20 2,300.00 2,325.20 0.2M
2025-06-18 2,340.10 2,374.00 2,337.10 2,358.30 0.4M
2025-06-17 2,370.00 2,375.00 2,340.10 2,353.20 0.2M
2025-06-16 2,380.00 2,383.70 2,336.40 2,370.00 0.3M
2025-06-13 2,360.10 2,386.70 2,344.10 2,381.30 0.2M
2025-06-12 2,379.00 2,437.00 2,379.00 2,390.00 0.4M
2025-06-11 2,390.00 2,440.00 2,372.20 2,378.80 0.5M
2025-06-10 2,369.70 2,385.00 2,355.50 2,376.40 0.5M
2025-06-09 2,367.90 2,378.90 2,352.40 2,356.70 0.3M
2025-06-06 2,370.00 2,379.90 2,345.90 2,352.40 0.4M
2025-06-05 2,352.90 2,377.70 2,347.00 2,359.20 0.2M
2025-06-04 2,356.00 2,384.00 2,335.00 2,345.90 0.4M
2025-06-03 2,460.00 2,460.00 2,340.00 2,352.40 0.5M
2025-06-02 2,466.00 2,471.90 2,405.00 2,414.30 0.4M
2025-05-30 2,484.00 2,548.00 2,451.10 2,467.70 0.8M
2025-05-29 2,490.00 2,490.00 2,441.10 2,461.80 0.2M
2025-05-28 2,454.80 2,499.80 2,442.20 2,483.80 0.2M
2025-05-27 2,430.00 2,462.00 2,420.50 2,454.80 0.2M
2025-05-26 2,445.00 2,458.00 2,420.20 2,430.30 0.2M
2025-05-23 2,455.00 2,464.00 2,411.50 2,432.40 0.2M
2025-05-22 2,450.00 2,484.80 2,430.00 2,439.20 0.9M
2025-05-21 2,532.10 2,570.90 2,516.10 2,531.40 0.2M
2025-05-20 2,574.00 2,587.00 2,525.40 2,549.20 0.4M
2025-05-19 2,580.00 2,610.00 2,546.60 2,564.20 0.4M
2025-05-16 2,561.90 2,580.00 2,532.00 2,572.70 0.2M
2025-05-15 2,553.80 2,573.10 2,516.00 2,559.90 0.1M
2025-05-14 2,545.00 2,569.90 2,480.90 2,554.60 0.3M
2025-05-13 2,500.00 2,564.70 2,500.00 2,547.30 0.4M
2025-05-12 2,459.90 2,528.40 2,444.00 2,500.00 0.4M
2025-05-09 2,390.60 2,433.30 2,370.50 2,408.20 0.6M
2025-05-08 2,432.40 2,478.70 2,385.00 2,439.50 0.3M
2025-05-07 2,335.00 2,442.50 2,330.00 2,432.40 0.3M
2025-05-06 2,415.40 2,427.90 2,350.00 2,368.70 0.2M
2025-05-05 2,392.70 2,419.20 2,376.10 2,415.40 0.1M
2025-05-02 2,467.00 2,468.00 2,358.70 2,385.80 0.4M
2025-04-30 2,565.00 2,584.80 2,425.60 2,465.30 0.7M
2025-04-29 2,560.40 2,598.50 2,539.90 2,556.90 0.1M
2025-04-28 2,537.50 2,595.00 2,520.00 2,560.40 0.1M
2025-04-25 2,605.00 2,642.20 2,525.00 2,557.50 0.5M
2025-04-24 2,546.60 2,629.00 2,535.00 2,599.20 0.4M
2025-04-23 2,580.00 2,586.40 2,521.70 2,545.50 0.4M
2025-04-22 2,588.40 2,613.80 2,554.10 2,579.50 0.5M
2025-04-21 2,586.30 2,609.20 2,554.50 2,588.40 0.3M
2025-04-17 2,509.90 2,600.00 2,500.00 2,581.60 0.5M
2025-04-16 2,425.00 2,538.10 2,418.10 2,520.00 0.8M
2025-04-15 2,420.00 2,458.90 2,391.00 2,426.10 0.4M
2025-04-11 2,369.00 2,384.95 2,316.00 2,350.50 0.3M
2025-04-09 2,337.00 2,337.00 2,292.75 2,313.95 0.6M
2025-04-08 2,408.85 2,453.05 2,335.20 2,347.50 0.5M
2025-04-07 2,362.00 2,444.00 2,332.05 2,383.45 0.9M
2025-04-04 2,429.00 2,463.45 2,405.00 2,451.20 0.4M
2025-04-03 2,463.00 2,530.00 2,415.45 2,427.70 0.4M
2025-04-02 2,458.10 2,470.45 2,403.00 2,421.90 0.2M
2025-04-01 2,423.50 2,468.95 2,397.40 2,458.10 0.5M
2025-03-28 2,467.95 2,485.00 2,411.05 2,424.75 0.5M
2025-03-27 2,402.75 2,492.70 2,372.50 2,452.15 0.6M
2025-03-26 2,415.00 2,442.00 2,361.40 2,403.70 0.4M
2025-03-25 2,377.00 2,408.00 2,334.75 2,398.05 0.4M
2025-03-24 2,423.55 2,423.55 2,328.00 2,372.15 0.6M
2025-03-21 2,269.35 2,450.00 2,253.00 2,415.05 2.4M
2025-03-20 2,184.75 2,269.00 2,166.60 2,244.85 0.4M
2025-03-19 2,170.00 2,181.40 2,132.00 2,161.70 1.1M
2025-03-18 2,174.95 2,189.25 2,115.10 2,145.80 0.8M
2025-03-17 2,201.55 2,221.95 2,161.25 2,170.95 0.4M
2025-03-13 2,190.20 2,232.10 2,151.10 2,201.15 0.9M
2025-03-12 2,229.80 2,229.80 2,132.30 2,166.45 0.9M
2025-03-11 2,259.30 2,269.90 2,200.00 2,210.20 0.4M
2025-03-10 2,326.95 2,326.95 2,250.00 2,259.30 0.3M
2025-03-07 2,279.95 2,335.65 2,253.15 2,316.05 0.6M
2025-03-06 2,332.00 2,338.40 2,265.55 2,274.30 0.5M
2025-03-05 2,272.45 2,302.85 2,265.00 2,288.15 0.4M
2025-03-04 2,329.85 2,351.70 2,264.05 2,284.10 0.5M
2025-03-03 2,259.40 2,351.95 2,168.20 2,328.70 0.9M
2025-02-28 2,290.00 2,379.05 2,223.00 2,290.60 4.0M
2025-02-27 2,344.00 2,353.85 2,270.00 2,294.20 0.5M
2025-02-25 2,321.85 2,357.90 2,296.70 2,342.10 0.5M
2025-02-24 2,318.00 2,326.85 2,285.00 2,298.80 0.3M
2025-02-21 2,352.55 2,358.00 2,312.05 2,327.75 0.3M
2025-02-20 2,362.20 2,371.05 2,325.00 2,348.45 0.5M
2025-02-19 2,384.00 2,412.75 2,355.90 2,364.55 0.3M
2025-02-18 2,356.45 2,410.00 2,316.15 2,385.00 0.5M
2025-02-17 2,370.00 2,390.55 2,327.65 2,345.90 0.4M
2025-02-14 2,510.00 2,523.00 2,376.35 2,394.35 0.8M
2025-02-13 2,448.00 2,549.00 2,423.20 2,501.15 0.8M
2025-02-12 2,454.75 2,458.10 2,372.70 2,422.60 0.6M
2025-02-11 2,525.00 2,557.45 2,421.00 2,450.30 0.9M
2025-02-10 2,519.20 2,541.25 2,461.10 2,502.05 0.4M
2025-02-07 2,483.10 2,527.25 2,460.00 2,518.60 0.6M
2025-02-06 2,495.75 2,518.10 2,452.00 2,480.10 0.5M
2025-02-05 2,556.00 2,559.60 2,470.05 2,483.00 0.3M
2025-02-04 2,605.00 2,607.05 2,510.00 2,555.10 0.4M
2025-02-03 2,445.00 2,595.00 2,434.80 2,581.80 0.4M
2025-02-01 2,435.40 2,529.65 2,435.40 2,481.60 0.2M
2025-01-31 2,476.80 2,493.40 2,411.45 2,435.40 0.6M
2025-01-30 2,477.45 2,534.10 2,460.65 2,485.40 0.4M
2025-01-29 2,465.00 2,508.05 2,425.55 2,477.45 0.5M
2025-01-28 2,453.95 2,503.00 2,386.05 2,456.70 0.7M
2025-01-27 2,465.45 2,472.55 2,348.05 2,453.95 1.3M
2025-01-24 2,560.00 2,587.00 2,481.45 2,506.90 1.6M
2025-01-23 2,516.20 2,670.00 2,497.00 2,635.05 0.7M
2025-01-22 2,573.55 2,585.90 2,488.00 2,516.40 0.3M
2025-01-21 2,688.50 2,688.50 2,552.00 2,563.55 0.4M
2025-01-20 2,620.00 2,754.70 2,602.60 2,704.70 0.7M
2025-01-17 2,550.00 2,607.10 2,545.50 2,600.40 0.3M
2025-01-16 2,644.00 2,648.90 2,535.50 2,545.25 1.5M
2025-01-15 2,674.00 2,680.00 2,590.00 2,596.00 0.6M
2025-01-14 2,600.95 2,694.00 2,600.00 2,665.85 0.5M
2025-01-13 2,653.10 2,721.65 2,550.10 2,595.95 1.1M
2025-01-10 2,840.60 2,858.00 2,730.00 2,739.95 0.4M
2025-01-09 2,879.55 2,883.00 2,810.05 2,828.05 0.3M
2025-01-08 2,928.00 2,940.05 2,865.10 2,879.55 0.3M
2025-01-07 2,900.00 2,946.05 2,882.30 2,919.70 0.7M
2025-01-06 2,944.50 2,998.40 2,864.00 2,884.55 0.7M
2025-01-03 2,902.40 2,962.70 2,855.15 2,937.55 0.5M
2025-01-02 2,919.00 2,940.50 2,887.05 2,901.90 0.6M
2025-01-01 2,899.00 2,926.00 2,844.20 2,881.05 0.4M