Onesource Specialty Pharma Ltd

ONEO
🏛️ 印度 →
1,789.80
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
09:07 1,778.00 1,778.00 1,778.00 1,778.00 0.0K
09:15 1,779.30 1,783.70 1,777.80 1,777.80 0.5K
09:16 1,778.40 1,778.40 1,774.20 1,774.80 0.4K
09:17 1,769.70 1,769.70 1,769.70 1,769.70 0.1K
09:18 1,767.00 1,767.00 1,767.00 1,767.00 0.1K
09:19 1,766.80 1,766.80 1,764.20 1,764.20 0.3K
09:20 1,764.50 1,766.00 1,764.00 1,766.00 0.1K
09:21 1,766.30 1,766.30 1,763.50 1,763.50 0.0K
09:22 1,763.30 1,765.50 1,763.30 1,765.50 0.0K
09:23 1,763.90 1,772.50 1,763.90 1,768.70 0.2K
09:24 1,772.70 1,778.30 1,772.70 1,776.50 0.1K
09:25 1,776.30 1,776.80 1,772.70 1,775.90 0.1K
09:26 1,774.40 1,775.00 1,774.40 1,774.40 0.1K
09:27 1,771.10 1,773.60 1,771.10 1,771.20 0.0K
09:28 1,770.60 1,770.60 1,770.60 1,770.60 0.0K
09:29 1,773.10 1,773.10 1,766.90 1,766.90 0.0K
09:30 1,767.40 1,771.00 1,767.40 1,770.30 0.2K
09:31 1,769.70 1,770.30 1,767.60 1,767.60 0.0K
09:32 1,770.60 1,770.60 1,770.60 1,770.60 0.0K
09:33 1,770.60 1,770.60 1,770.60 1,770.60 0.0K
09:34 1,769.80 1,785.70 1,769.80 1,785.70 0.4K
09:35 1,785.80 1,785.80 1,781.90 1,784.70 0.3K
09:36 1,783.30 1,786.20 1,783.30 1,786.20 0.1K
09:37 1,786.10 1,786.10 1,783.00 1,783.00 0.2K
09:38 1,784.50 1,784.70 1,784.50 1,784.70 0.0K
09:39 1,784.20 1,784.20 1,783.50 1,783.50 0.0K
09:40 1,784.80 1,784.80 1,779.60 1,780.80 0.1K
09:41 1,781.50 1,781.50 1,780.10 1,780.10 0.0K
09:42 1,777.40 1,778.00 1,775.50 1,775.50 0.2K
09:43 1,775.60 1,775.60 1,774.00 1,774.00 0.0K
09:44 1,772.90 1,776.20 1,772.90 1,775.70 0.1K
09:45 1,774.60 1,774.60 1,774.60 1,774.60 0.0K
09:46 1,773.40 1,773.40 1,773.40 1,773.40 0.0K
09:47 1,775.00 1,775.00 1,775.00 1,775.00 0.0K
09:49 1,775.00 1,775.00 1,772.20 1,772.20 0.1K
09:50 1,772.30 1,773.90 1,772.30 1,773.90 0.0K
09:51 1,773.90 1,773.90 1,773.70 1,773.70 0.0K
09:52 1,772.10 1,774.70 1,772.10 1,774.70 0.0K
09:53 1,773.20 1,773.80 1,772.70 1,772.70 0.0K
09:54 1,773.90 1,773.90 1,772.00 1,772.00 0.0K
09:55 1,773.80 1,773.80 1,772.30 1,772.30 0.0K
09:56 1,772.30 1,772.30 1,772.30 1,772.30 0.0K
09:57 1,772.30 1,774.10 1,772.30 1,774.10 0.1K
09:58 1,772.40 1,773.90 1,772.40 1,773.90 0.0K
09:59 1,772.80 1,772.80 1,772.80 1,772.80 0.0K
10:00 1,773.90 1,773.90 1,772.60 1,772.60 0.0K
10:01 1,772.70 1,772.70 1,772.70 1,772.70 0.0K
10:02 1,773.90 1,773.90 1,773.90 1,773.90 0.0K
10:03 1,772.60 1,774.00 1,772.60 1,774.00 0.1K
10:04 1,774.00 1,774.00 1,774.00 1,774.00 0.0K
10:05 1,773.60 1,774.30 1,773.60 1,773.60 0.0K
10:06 1,773.60 1,773.60 1,773.60 1,773.60 0.0K
10:07 1,773.60 1,774.30 1,773.60 1,774.30 0.0K
10:08 1,773.30 1,780.00 1,773.30 1,779.80 0.5K
10:09 1,779.10 1,779.10 1,778.10 1,778.10 0.0K
10:11 1,778.10 1,779.20 1,778.10 1,779.20 0.0K
10:12 1,779.30 1,779.30 1,775.00 1,775.20 0.1K
10:13 1,776.60 1,776.60 1,774.10 1,774.10 0.1K
10:14 1,774.20 1,774.20 1,773.50 1,774.00 0.0K
10:15 1,774.60 1,774.60 1,771.10 1,772.10 0.2K
10:16 1,771.50 1,771.50 1,768.50 1,768.50 0.1K
10:17 1,769.50 1,771.20 1,769.50 1,771.20 0.3K
10:18 1,769.50 1,771.10 1,769.50 1,771.10 0.0K
10:19 1,769.70 1,771.40 1,769.70 1,771.40 0.1K
10:20 1,770.50 1,770.60 1,770.50 1,770.60 0.1K
10:21 1,771.50 1,774.00 1,771.50 1,772.90 0.4K
10:22 1,771.50 1,772.00 1,771.50 1,771.60 0.0K
10:23 1,770.30 1,770.30 1,765.20 1,767.20 0.3K
10:24 1,767.10 1,767.10 1,765.60 1,766.70 0.0K
10:25 1,767.30 1,768.00 1,767.30 1,768.00 0.0K
10:26 1,768.30 1,768.80 1,768.30 1,768.80 0.0K
10:27 1,769.60 1,769.60 1,768.30 1,768.30 0.0K
10:28 1,767.30 1,769.90 1,767.30 1,769.90 0.2K
10:29 1,770.00 1,770.30 1,770.00 1,770.30 0.1K
10:30 1,770.30 1,773.90 1,770.00 1,773.90 0.7K
10:31 1,774.90 1,774.90 1,773.90 1,773.90 0.0K
10:32 1,772.00 1,773.90 1,770.70 1,772.30 0.5K
10:33 1,771.00 1,771.10 1,769.40 1,769.60 0.0K
10:34 1,771.10 1,771.10 1,771.10 1,771.10 0.0K
10:35 1,771.10 1,773.90 1,771.10 1,773.90 0.5K
10:36 1,773.90 1,773.90 1,770.10 1,770.30 0.2K
10:37 1,771.60 1,771.60 1,771.20 1,771.60 0.1K
10:38 1,771.80 1,772.70 1,771.80 1,772.70 0.0K
10:39 1,771.60 1,771.60 1,770.60 1,770.60 0.0K
10:40 1,770.50 1,771.60 1,770.00 1,770.60 0.1K
10:41 1,770.60 1,772.10 1,770.60 1,772.10 0.0K
10:42 1,771.00 1,771.00 1,771.00 1,771.00 0.0K
10:43 1,770.00 1,770.80 1,770.00 1,770.80 0.0K
10:44 1,769.40 1,769.40 1,767.20 1,768.70 0.3K
10:45 1,769.00 1,769.00 1,768.20 1,768.80 0.0K
10:46 1,768.20 1,768.60 1,767.00 1,768.50 0.0K
10:47 1,768.50 1,769.10 1,766.70 1,766.70 0.0K
10:48 1,768.60 1,769.10 1,768.60 1,769.10 0.0K
10:49 1,767.40 1,769.10 1,767.40 1,769.10 0.0K
10:50 1,769.10 1,769.10 1,769.10 1,769.10 0.0K
10:51 1,769.50 1,769.50 1,769.50 1,769.50 0.0K
10:52 1,769.50 1,769.50 1,769.10 1,769.10 0.0K
10:53 1,769.50 1,769.50 1,769.50 1,769.50 0.0K
10:54 1,769.50 1,769.50 1,769.00 1,769.50 0.1K
10:55 1,769.50 1,769.50 1,769.00 1,769.00 0.0K
10:56 1,769.50 1,769.50 1,767.30 1,769.50 0.1K
10:57 1,769.50 1,769.50 1,767.30 1,768.80 0.0K
10:58 1,768.80 1,769.40 1,768.80 1,769.40 0.0K
10:59 1,769.40 1,769.40 1,768.90 1,768.90 0.0K
11:00 1,769.00 1,769.00 1,768.90 1,769.00 0.0K
11:01 1,767.70 1,768.90 1,767.20 1,767.20 0.2K
11:02 1,768.60 1,769.00 1,768.40 1,768.40 0.0K
11:03 1,768.70 1,769.10 1,768.30 1,769.10 0.0K
11:04 1,768.70 1,768.70 1,768.70 1,768.70 0.0K
11:05 1,769.10 1,769.50 1,767.60 1,769.20 0.0K
11:06 1,769.30 1,769.40 1,768.50 1,769.20 0.0K
11:07 1,769.20 1,769.50 1,769.20 1,769.50 0.0K
11:08 1,769.50 1,769.50 1,769.40 1,769.50 0.0K
11:09 1,769.50 1,769.50 1,768.20 1,768.20 0.0K
11:10 1,769.50 1,769.50 1,768.60 1,768.60 0.0K
11:11 1,769.50 1,769.50 1,768.60 1,769.50 0.0K
11:12 1,769.50 1,769.50 1,767.00 1,769.50 1.0K
11:13 1,769.50 1,769.50 1,767.30 1,768.60 0.0K
11:14 1,768.90 1,769.80 1,767.80 1,769.10 0.1K
11:15 1,766.90 1,769.60 1,766.90 1,769.60 0.1K
11:16 1,769.90 1,769.90 1,768.70 1,768.70 0.0K
11:17 1,770.00 1,771.00 1,770.00 1,770.00 0.1K
11:18 1,771.00 1,771.00 1,771.00 1,771.00 0.0K
11:19 1,771.00 1,771.00 1,771.00 1,771.00 0.0K
11:20 1,770.20 1,770.20 1,770.20 1,770.20 0.0K
11:21 1,771.00 1,771.00 1,771.00 1,771.00 0.0K
11:22 1,770.20 1,770.60 1,770.20 1,770.60 0.0K
11:23 1,771.00 1,771.00 1,770.90 1,770.90 0.0K
11:24 1,771.00 1,771.00 1,770.90 1,771.00 0.0K
11:25 1,771.00 1,771.00 1,770.90 1,771.00 0.0K
11:26 1,771.00 1,773.50 1,771.00 1,773.50 0.2K
11:27 1,772.00 1,772.00 1,770.90 1,772.00 0.1K
11:28 1,772.00 1,772.00 1,770.20 1,770.20 0.0K
11:29 1,770.20 1,770.20 1,768.30 1,769.00 0.1K
11:30 1,769.10 1,770.00 1,769.10 1,770.00 0.0K
11:32 1,769.90 1,769.90 1,768.80 1,768.80 0.0K
11:33 1,769.10 1,769.80 1,768.20 1,769.80 0.0K
11:34 1,767.40 1,769.80 1,767.40 1,769.80 0.1K
11:35 1,768.10 1,769.10 1,768.10 1,768.90 0.0K
11:36 1,770.10 1,770.10 1,770.10 1,770.10 0.1K
11:37 1,770.10 1,770.20 1,770.10 1,770.20 0.0K
11:38 1,770.20 1,770.20 1,770.00 1,770.00 0.0K
11:39 1,770.00 1,770.00 1,770.00 1,770.00 0.0K
11:40 1,769.10 1,770.00 1,769.10 1,770.00 0.0K
11:41 1,769.00 1,770.00 1,769.00 1,769.00 0.1K
11:43 1,769.00 1,769.00 1,768.00 1,768.00 0.0K
11:44 1,768.00 1,768.00 1,767.00 1,767.00 0.0K
11:46 1,766.60 1,768.00 1,766.60 1,768.00 0.0K
11:47 1,766.70 1,768.00 1,766.70 1,768.00 0.0K
11:48 1,766.50 1,766.60 1,766.50 1,766.50 0.0K
11:49 1,766.50 1,768.00 1,766.50 1,766.70 0.0K
11:50 1,766.50 1,767.70 1,766.50 1,766.50 0.0K
11:51 1,764.30 1,766.20 1,764.30 1,766.20 0.2K
11:52 1,765.00 1,765.00 1,763.40 1,765.00 0.0K
11:54 1,764.00 1,764.00 1,763.90 1,763.90 0.0K
11:55 1,764.30 1,765.70 1,764.30 1,765.70 0.0K
11:56 1,765.70 1,765.70 1,764.20 1,765.70 0.1K
11:57 1,765.60 1,765.60 1,765.20 1,765.20 0.0K
11:58 1,765.10 1,765.60 1,764.30 1,765.60 0.0K
11:59 1,764.60 1,766.90 1,764.60 1,766.50 0.1K
12:00 1,766.40 1,766.40 1,765.10 1,765.10 0.0K
12:01 1,766.90 1,766.90 1,766.90 1,766.90 0.0K
12:02 1,766.70 1,767.30 1,766.70 1,767.30 0.0K
12:03 1,767.30 1,767.30 1,767.30 1,767.30 0.0K
12:04 1,767.50 1,767.50 1,767.30 1,767.30 0.0K
12:05 1,767.50 1,767.50 1,765.00 1,765.00 0.1K
12:06 1,765.00 1,766.70 1,763.10 1,763.10 0.0K
12:07 1,764.10 1,765.70 1,763.40 1,763.40 0.0K
12:08 1,765.10 1,765.40 1,760.10 1,760.70 0.5K
12:09 1,761.40 1,762.00 1,760.00 1,760.00 0.6K
12:10 1,761.70 1,762.40 1,760.00 1,760.00 0.7K
12:11 1,760.00 1,763.10 1,760.00 1,763.10 0.4K
12:12 1,763.20 1,763.20 1,762.00 1,762.00 0.0K
12:13 1,760.00 1,760.50 1,759.90 1,760.50 0.2K
12:14 1,759.50 1,759.50 1,759.50 1,759.50 0.0K
12:15 1,760.00 1,760.00 1,760.00 1,760.00 0.0K
12:16 1,759.20 1,760.00 1,759.20 1,760.00 0.0K
12:17 1,760.00 1,762.80 1,760.00 1,762.80 0.1K
12:18 1,762.80 1,762.80 1,762.80 1,762.80 0.0K
12:19 1,762.80 1,762.80 1,762.80 1,762.80 0.0K
12:20 1,763.00 1,763.40 1,762.00 1,762.00 0.1K
12:21 1,760.10 1,761.40 1,760.10 1,761.20 0.3K
12:22 1,760.50 1,761.10 1,760.50 1,761.00 0.0K
12:23 1,761.50 1,762.10 1,760.00 1,760.00 0.1K
12:24 1,760.00 1,761.50 1,759.60 1,761.50 0.0K
12:25 1,759.70 1,759.70 1,759.70 1,759.70 0.0K
12:26 1,761.20 1,761.40 1,759.20 1,759.80 0.1K
12:27 1,758.00 1,758.70 1,758.00 1,758.30 0.0K
12:29 1,757.50 1,759.20 1,757.00 1,757.00 0.0K
12:30 1,756.40 1,758.10 1,756.40 1,758.10 0.0K
12:31 1,758.10 1,758.10 1,758.10 1,758.10 0.0K
12:32 1,755.50 1,757.40 1,755.50 1,757.40 0.1K
12:33 1,756.30 1,756.30 1,756.30 1,756.30 0.0K
12:35 1,751.80 1,752.40 1,750.90 1,752.40 2.3K
12:36 1,753.10 1,753.10 1,753.10 1,753.10 0.0K
12:37 1,752.40 1,753.60 1,752.40 1,753.60 0.0K
12:38 1,753.60 1,754.50 1,752.70 1,754.50 0.0K
12:39 1,754.60 1,754.80 1,752.70 1,754.10 0.1K
12:40 1,753.00 1,755.00 1,752.70 1,755.00 0.4K
12:41 1,755.20 1,756.30 1,755.10 1,755.10 0.1K
12:42 1,756.30 1,756.30 1,754.70 1,754.70 0.1K
12:43 1,754.60 1,754.60 1,752.00 1,752.00 0.7K
12:44 1,753.70 1,753.70 1,750.30 1,753.10 0.6K
12:45 1,751.00 1,752.80 1,751.00 1,752.70 0.0K
12:46 1,752.00 1,753.00 1,752.00 1,753.00 0.0K
12:47 1,752.00 1,752.00 1,751.70 1,752.00 0.6K
12:48 1,752.00 1,752.00 1,750.00 1,750.70 0.1K
12:49 1,751.10 1,751.80 1,751.10 1,751.80 0.0K
12:50 1,751.80 1,751.80 1,749.80 1,750.50 0.2K
12:51 1,751.30 1,751.30 1,749.20 1,749.20 0.0K
12:52 1,749.00 1,749.00 1,749.00 1,749.00 0.0K
12:53 1,750.30 1,751.60 1,748.10 1,751.60 0.1K
12:54 1,750.00 1,750.50 1,748.00 1,748.00 0.0K
12:55 1,749.80 1,756.60 1,749.80 1,756.60 0.5K
12:56 1,756.70 1,757.60 1,755.00 1,755.70 1.4K
12:57 1,756.00 1,756.50 1,753.70 1,755.60 0.3K
12:58 1,755.60 1,756.00 1,754.00 1,754.60 0.1K
12:59 1,753.40 1,755.90 1,753.30 1,755.10 0.2K
13:00 1,755.20 1,756.20 1,755.20 1,756.20 0.0K
13:01 1,755.70 1,755.70 1,755.70 1,755.70 0.0K
13:02 1,756.50 1,756.50 1,754.60 1,755.80 0.0K
13:03 1,755.80 1,755.80 1,755.80 1,755.80 0.0K
13:04 1,754.00 1,755.40 1,752.00 1,753.90 1.0K
13:05 1,753.90 1,755.60 1,753.90 1,755.60 0.6K
13:06 1,755.60 1,756.20 1,755.60 1,756.20 0.0K
13:07 1,756.20 1,757.00 1,755.20 1,756.90 0.1K
13:08 1,755.00 1,756.10 1,754.80 1,756.10 0.1K
13:09 1,755.00 1,755.60 1,754.00 1,754.00 0.3K
13:10 1,753.60 1,753.60 1,753.60 1,753.60 0.0K
13:11 1,755.20 1,755.20 1,753.90 1,753.90 0.0K
13:12 1,755.20 1,755.20 1,755.20 1,755.20 0.0K
13:13 1,755.20 1,756.40 1,755.20 1,756.40 0.0K
13:14 1,756.40 1,756.40 1,754.00 1,755.50 0.1K
13:15 1,754.50 1,756.20 1,752.00 1,754.30 0.6K
13:16 1,754.30 1,754.30 1,754.00 1,754.00 0.0K
13:17 1,754.00 1,754.00 1,754.00 1,754.00 0.0K
13:18 1,754.00 1,754.00 1,753.00 1,754.00 0.1K
13:19 1,754.00 1,754.00 1,753.90 1,754.00 0.0K
13:20 1,752.00 1,753.80 1,752.00 1,753.50 0.6K
13:21 1,751.00 1,753.30 1,751.00 1,753.30 0.1K
13:22 1,753.60 1,753.90 1,753.60 1,753.90 0.0K
13:23 1,752.30 1,753.90 1,752.20 1,753.90 0.1K
13:24 1,753.70 1,754.00 1,752.50 1,754.00 0.0K
13:25 1,754.00 1,754.00 1,750.20 1,753.70 0.3K
13:26 1,753.70 1,754.10 1,752.50 1,754.10 0.1K
13:27 1,750.20 1,753.60 1,750.20 1,753.10 0.4K
13:28 1,753.10 1,753.10 1,751.00 1,752.80 0.0K
13:29 1,752.70 1,752.70 1,750.30 1,750.70 0.0K
13:30 1,750.60 1,754.60 1,750.60 1,752.80 0.1K
13:31 1,754.00 1,755.00 1,754.00 1,755.00 0.1K
13:32 1,753.10 1,755.00 1,753.10 1,755.00 0.2K
13:33 1,755.00 1,755.00 1,755.00 1,755.00 0.0K
13:34 1,755.00 1,756.90 1,755.00 1,756.20 0.4K
13:35 1,756.20 1,756.20 1,755.20 1,755.20 0.1K
13:36 1,754.90 1,755.20 1,754.90 1,755.20 0.0K
13:37 1,754.90 1,755.20 1,754.90 1,755.20 0.0K
13:38 1,755.20 1,755.20 1,755.20 1,755.20 0.0K
13:39 1,754.00 1,756.50 1,753.90 1,753.90 1.2K
13:40 1,755.90 1,758.20 1,754.90 1,756.00 0.8K
13:41 1,758.10 1,760.00 1,758.10 1,758.20 0.1K
13:42 1,758.40 1,758.40 1,758.40 1,758.40 0.0K
13:43 1,758.40 1,759.80 1,757.10 1,757.10 0.5K
13:44 1,759.10 1,759.90 1,759.10 1,759.80 0.0K
13:45 1,758.10 1,759.90 1,758.10 1,759.90 0.0K
13:46 1,759.90 1,762.80 1,759.90 1,762.80 0.5K
13:47 1,762.70 1,764.90 1,762.50 1,763.50 0.1K
13:48 1,761.60 1,763.10 1,761.60 1,763.00 0.0K
13:49 1,761.60 1,763.00 1,761.60 1,761.70 0.1K
13:50 1,760.60 1,762.50 1,759.80 1,759.80 0.5K
13:51 1,759.90 1,759.90 1,756.00 1,756.00 1.0K
13:52 1,756.00 1,757.10 1,756.00 1,757.10 0.2K
13:53 1,757.70 1,757.70 1,756.00 1,756.00 0.0K
13:54 1,758.60 1,758.60 1,756.40 1,756.40 0.0K
13:55 1,756.00 1,757.50 1,755.60 1,755.80 0.2K
13:56 1,755.80 1,757.30 1,755.80 1,757.30 0.1K
13:57 1,757.00 1,757.00 1,755.80 1,756.00 0.1K
13:58 1,756.00 1,756.00 1,753.90 1,753.90 0.2K
13:59 1,753.90 1,754.70 1,753.10 1,754.40 0.0K
14:00 1,753.10 1,754.50 1,753.10 1,754.50 0.0K
14:01 1,754.60 1,754.60 1,754.60 1,754.60 0.0K
14:02 1,754.70 1,755.10 1,753.40 1,753.40 0.0K
14:03 1,755.10 1,755.10 1,755.10 1,755.10 0.0K
14:04 1,755.50 1,756.00 1,753.20 1,754.80 0.2K
14:05 1,754.80 1,754.80 1,752.30 1,752.30 0.1K
14:06 1,752.00 1,758.00 1,751.00 1,758.00 1.7K
14:07 1,758.80 1,758.80 1,757.80 1,758.70 0.0K
14:08 1,759.10 1,759.10 1,755.00 1,755.60 0.4K
14:09 1,756.40 1,756.40 1,756.40 1,756.40 0.0K
14:10 1,754.90 1,754.90 1,754.90 1,754.90 0.0K
14:11 1,756.40 1,756.40 1,755.00 1,756.30 0.0K
14:12 1,755.00 1,755.00 1,755.00 1,755.00 0.0K
14:13 1,756.30 1,758.70 1,754.00 1,755.80 1.8K
14:15 1,754.90 1,754.90 1,754.90 1,754.90 0.0K
14:16 1,755.70 1,757.00 1,755.70 1,756.00 0.1K
14:17 1,757.20 1,757.20 1,754.50 1,754.50 0.3K
14:18 1,754.00 1,756.70 1,754.00 1,756.70 0.1K
14:19 1,756.90 1,756.90 1,756.90 1,756.90 0.0K
14:20 1,757.40 1,757.50 1,754.90 1,754.90 0.1K
14:21 1,755.70 1,755.70 1,753.30 1,754.50 0.1K
14:22 1,753.30 1,753.30 1,752.10 1,753.30 0.1K
14:23 1,753.30 1,753.30 1,750.60 1,751.00 0.4K
14:24 1,751.00 1,751.00 1,749.00 1,749.00 0.1K
14:25 1,749.00 1,753.80 1,749.00 1,753.80 3.3K
14:26 1,753.80 1,754.00 1,749.30 1,749.30 1.1K
14:27 1,748.80 1,750.50 1,748.80 1,750.40 0.5K
14:28 1,749.10 1,751.20 1,749.10 1,751.20 0.1K
14:29 1,751.80 1,751.80 1,748.80 1,750.30 0.6K
14:30 1,749.20 1,751.10 1,749.20 1,751.10 0.1K
14:31 1,750.20 1,751.10 1,749.20 1,750.70 0.1K
14:32 1,750.70 1,750.70 1,749.20 1,749.20 0.0K
14:33 1,750.80 1,750.80 1,748.20 1,750.20 0.1K
14:34 1,750.10 1,751.20 1,749.60 1,751.20 0.0K
14:35 1,751.50 1,753.10 1,749.00 1,753.10 0.6K
14:36 1,753.30 1,754.40 1,753.30 1,754.30 0.1K
14:37 1,753.40 1,753.70 1,750.70 1,750.70 0.4K
14:38 1,750.70 1,752.20 1,749.60 1,752.20 0.1K
14:39 1,752.00 1,753.20 1,751.90 1,753.20 0.7K
14:40 1,753.40 1,753.40 1,748.80 1,750.00 0.4K
14:41 1,751.20 1,751.70 1,749.90 1,749.90 0.2K
14:42 1,750.50 1,750.50 1,749.00 1,750.00 0.1K
14:43 1,749.00 1,750.50 1,749.00 1,749.10 0.1K
14:44 1,750.20 1,750.20 1,749.20 1,750.20 0.1K
14:45 1,750.20 1,752.80 1,749.60 1,752.80 0.1K
14:46 1,751.80 1,752.60 1,750.00 1,752.40 0.3K
14:47 1,752.40 1,752.40 1,750.00 1,750.10 0.2K
14:48 1,750.10 1,751.10 1,750.00 1,750.10 0.4K
14:49 1,750.10 1,750.10 1,749.00 1,749.90 0.2K
14:50 1,749.40 1,749.40 1,747.10 1,749.00 0.4K
14:51 1,749.00 1,750.10 1,748.90 1,750.10 0.2K
14:52 1,750.30 1,750.60 1,750.30 1,750.60 0.1K
14:53 1,750.60 1,750.70 1,748.60 1,749.00 0.2K
14:54 1,749.60 1,750.30 1,748.90 1,750.30 0.2K
14:55 1,750.60 1,750.60 1,748.70 1,750.00 0.3K
14:56 1,749.80 1,750.00 1,748.00 1,750.00 0.5K
14:57 1,750.00 1,752.50 1,748.60 1,752.50 0.7K
14:58 1,752.30 1,752.50 1,750.00 1,751.20 1.3K
14:59 1,750.30 1,751.50 1,749.90 1,751.00 0.5K
15:00 1,751.10 1,752.50 1,751.10 1,752.50 0.6K
15:01 1,752.40 1,753.40 1,751.90 1,752.50 0.6K
15:02 1,753.20 1,753.20 1,752.50 1,753.20 0.5K
15:03 1,753.20 1,754.90 1,753.20 1,754.80 0.7K
15:04 1,754.80 1,755.00 1,754.80 1,755.00 0.5K
15:05 1,754.80 1,754.80 1,752.00 1,752.00 1.3K
15:06 1,752.00 1,753.90 1,752.00 1,752.00 0.8K
15:07 1,752.00 1,752.50 1,751.40 1,751.40 1.1K
15:08 1,752.00 1,754.00 1,752.00 1,753.00 0.5K
15:09 1,753.00 1,754.30 1,753.00 1,753.00 0.5K
15:10 1,754.60 1,754.90 1,754.40 1,754.90 0.5K
15:11 1,755.10 1,757.50 1,755.10 1,757.50 0.4K
15:12 1,757.00 1,757.30 1,756.10 1,756.70 0.8K
15:13 1,756.80 1,758.60 1,756.80 1,758.60 0.2K
15:14 1,757.50 1,758.40 1,757.10 1,757.60 0.1K
15:15 1,753.80 1,755.70 1,750.10 1,750.10 1.8K
15:16 1,753.70 1,755.90 1,753.70 1,755.90 1.6K
15:17 1,755.90 1,756.60 1,754.50 1,754.50 0.5K
15:18 1,756.10 1,756.70 1,754.20 1,756.70 0.3K
15:19 1,754.50 1,754.60 1,752.60 1,753.30 0.5K
15:20 1,751.90 1,752.50 1,751.90 1,752.10 0.4K
15:21 1,752.10 1,752.10 1,751.50 1,751.90 0.5K
15:22 1,751.90 1,752.00 1,750.00 1,750.00 0.5K
15:23 1,749.90 1,751.90 1,749.80 1,751.90 0.5K
15:24 1,751.90 1,752.10 1,749.70 1,752.00 0.5K
15:25 1,749.80 1,751.70 1,747.90 1,747.90 1.5K
15:26 1,747.00 1,748.50 1,747.00 1,748.50 0.4K
15:27 1,747.40 1,751.00 1,747.40 1,749.10 0.7K
15:28 1,747.40 1,753.90 1,747.30 1,747.30 1.1K
15:29 1,745.40 1,752.80 1,745.00 1,752.80 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,745.00 1,797.00 1,681.40 1,789.80 0.2M
2025-09-25 1,751.90 1,794.00 1,691.00 1,744.80 0.2M
2025-09-24 1,778.00 1,787.70 1,744.90 1,752.80 0.1M
2025-09-23 1,809.90 1,809.90 1,767.50 1,781.80 0.0M
2025-09-22 1,840.00 1,840.00 1,790.10 1,801.90 0.1M
2025-09-19 1,872.80 1,872.80 1,823.00 1,840.90 0.6M
2025-09-18 1,844.70 1,882.00 1,836.00 1,859.90 0.1M
2025-09-17 1,848.00 1,860.00 1,819.30 1,835.50 0.2M
2025-09-16 1,844.10 1,858.40 1,838.00 1,840.70 0.0M
2025-09-15 1,865.10 1,874.50 1,833.20 1,843.50 0.1M
2025-09-12 1,850.00 1,888.70 1,838.20 1,868.80 0.1M
2025-09-11 1,830.10 1,855.00 1,830.10 1,851.50 0.1M
2025-09-10 1,849.80 1,852.10 1,815.00 1,842.00 0.0M
2025-09-09 1,835.80 1,862.10 1,820.00 1,837.80 0.0M
2025-09-08 1,880.00 1,910.80 1,817.50 1,835.20 0.1M
2025-09-05 1,885.10 1,900.00 1,858.70 1,873.30 0.1M
2025-09-04 1,908.00 1,921.90 1,854.80 1,879.50 0.2M
2025-09-03 1,880.00 1,910.00 1,876.00 1,899.00 0.2M
2025-09-02 1,873.00 1,917.90 1,855.00 1,894.10 0.2M
2025-09-01 1,891.00 1,897.70 1,863.00 1,880.10 0.2M
2025-08-29 1,852.00 1,921.00 1,851.70 1,892.20 0.2M
2025-08-28 1,861.80 1,882.90 1,846.80 1,855.00 0.2M
2025-08-26 1,883.80 1,883.80 1,828.10 1,861.80 0.2M
2025-08-25 1,855.90 1,893.10 1,821.10 1,883.60 0.1M
2025-08-22 1,841.00 1,873.80 1,811.20 1,859.60 0.1M
2025-08-21 1,820.90 1,857.00 1,820.80 1,841.00 0.1M
2025-08-20 1,840.00 1,841.40 1,805.10 1,813.80 0.0M
2025-08-19 1,836.00 1,859.60 1,825.30 1,834.50 0.0M
2025-08-18 1,884.90 1,897.90 1,792.40 1,830.20 0.2M
2025-08-14 1,892.00 1,900.00 1,872.10 1,877.10 0.1M
2025-08-13 1,899.00 1,900.50 1,872.60 1,896.10 0.1M
2025-08-12 1,894.00 1,903.00 1,890.30 1,899.90 0.2M
2025-08-11 1,869.00 1,900.00 1,826.10 1,894.20 0.2M
2025-08-08 1,874.00 1,901.00 1,860.00 1,891.40 0.2M
2025-08-07 1,868.50 1,900.00 1,840.00 1,874.20 0.2M
2025-08-06 1,890.00 1,897.20 1,830.40 1,877.30 0.2M
2025-08-05 1,851.00 1,925.80 1,826.10 1,895.60 0.3M
2025-08-04 1,847.00 1,946.10 1,830.00 1,917.90 0.2M
2025-08-01 1,960.00 1,964.30 1,832.00 1,855.40 0.2M
2025-07-31 1,969.80 1,980.70 1,938.20 1,974.00 0.1M
2025-07-30 1,969.30 2,026.50 1,965.00 1,973.90 0.2M
2025-07-29 1,995.20 1,995.20 1,954.30 1,969.30 0.1M
2025-07-28 1,963.00 2,003.70 1,930.10 1,995.90 0.2M
2025-07-25 1,970.00 2,001.00 1,947.00 1,953.90 0.1M
2025-07-24 1,999.00 2,017.20 1,969.00 1,981.70 0.2M
2025-07-23 1,947.80 2,010.80 1,940.00 2,000.30 0.1M
2025-07-22 2,001.50 2,013.50 1,940.00 1,948.20 0.1M
2025-07-21 1,995.40 2,017.50 1,989.60 2,000.20 0.1M
2025-07-18 2,008.00 2,008.00 1,981.00 1,995.40 0.0M
2025-07-17 1,979.00 2,021.80 1,979.00 2,002.20 0.3M
2025-07-16 2,012.90 2,088.00 1,966.00 1,973.70 0.4M
2025-07-15 2,015.00 2,047.00 1,980.30 1,994.30 0.2M
2025-07-14 1,979.10 2,014.50 1,968.10 2,002.50 0.1M
2025-07-11 1,983.50 2,007.00 1,972.40 1,979.40 0.1M
2025-07-10 2,006.00 2,041.10 1,980.00 1,994.10 0.1M
2025-07-09 2,000.00 2,031.40 1,976.20 2,020.50 0.1M
2025-07-08 2,029.00 2,044.00 1,992.90 2,001.10 0.4M
2025-07-07 2,004.10 2,065.60 1,982.00 1,998.20 0.2M
2025-07-04 1,999.10 2,035.00 1,982.90 2,021.50 0.2M
2025-07-03 2,000.00 2,019.80 1,956.00 1,999.50 0.2M
2025-07-02 2,119.00 2,139.80 1,990.00 2,013.00 0.3M
2025-07-01 2,201.30 2,231.90 2,090.00 2,119.80 0.3M
2025-06-30 2,198.40 2,200.40 2,162.10 2,197.80 0.1M
2025-06-27 2,014.90 2,201.20 1,983.80 2,194.00 0.7M
2025-06-26 1,999.50 2,020.10 1,961.20 2,002.70 0.1M
2025-06-25 2,008.80 2,029.30 1,934.00 1,999.50 0.2M
2025-06-24 1,967.00 2,000.00 1,911.80 1,991.10 0.2M
2025-06-23 1,985.00 1,985.60 1,852.20 1,947.50 0.5M
2025-06-20 2,090.10 2,192.80 1,991.10 2,029.70 2.3M
2025-06-19 2,183.00 2,217.50 2,090.10 2,111.30 0.1M
2025-06-18 2,151.00 2,248.00 2,116.50 2,195.00 0.2M
2025-06-17 2,185.00 2,225.10 2,059.70 2,170.20 0.3M
2025-06-16 2,025.30 2,178.00 1,997.90 2,165.90 0.4M
2025-06-13 1,907.50 2,030.10 1,906.10 2,025.30 0.2M
2025-06-12 2,053.00 2,053.00 1,956.20 1,976.70 0.2M
2025-06-11 2,035.00 2,115.00 1,976.00 2,051.50 0.2M
2025-06-10 1,935.00 2,043.00 1,935.00 2,025.30 0.3M
2025-06-09 1,921.00 2,010.20 1,913.90 1,933.00 0.2M
2025-06-06 1,969.00 2,002.50 1,915.20 1,934.40 0.2M
2025-06-05 1,963.00 1,989.10 1,951.50 1,963.50 0.1M
2025-06-04 1,863.90 1,961.90 1,858.60 1,948.70 0.2M
2025-06-03 1,890.00 1,917.00 1,845.00 1,871.40 0.2M
2025-06-02 1,893.20 1,949.90 1,829.90 1,888.30 0.3M
2025-05-30 1,817.60 1,959.00 1,786.70 1,922.00 0.8M
2025-05-29 1,760.00 1,840.00 1,760.00 1,801.50 0.4M
2025-05-28 1,797.00 1,817.00 1,747.00 1,754.60 0.2M
2025-05-27 1,779.90 1,834.00 1,748.60 1,779.20 0.4M
2025-05-26 1,702.00 1,779.70 1,683.00 1,764.50 0.5M
2025-05-23 1,686.90 1,699.00 1,650.00 1,686.70 0.1M
2025-05-22 1,686.90 1,692.00 1,661.00 1,670.00 0.1M
2025-05-21 1,661.00 1,699.00 1,635.20 1,678.80 0.2M
2025-05-20 1,626.00 1,665.00 1,594.10 1,653.60 0.3M
2025-05-19 1,607.80 1,670.00 1,591.10 1,629.10 0.2M
2025-05-16 1,606.70 1,625.20 1,575.00 1,596.50 0.2M
2025-05-15 1,618.00 1,620.10 1,561.00 1,590.20 0.1M
2025-05-14 1,647.00 1,654.80 1,590.50 1,599.20 0.1M
2025-05-13 1,599.00 1,659.00 1,584.00 1,648.90 0.3M
2025-05-12 1,621.10 1,645.10 1,584.00 1,591.10 0.1M
2025-05-09 1,580.00 1,619.00 1,552.60 1,589.30 0.1M
2025-05-08 1,639.90 1,645.90 1,589.70 1,600.30 0.1M
2025-05-07 1,611.00 1,648.70 1,580.40 1,633.40 0.1M
2025-05-06 1,750.00 1,750.00 1,615.00 1,627.10 0.5M
2025-05-05 1,602.00 1,674.40 1,602.00 1,659.00 0.1M
2025-05-02 1,638.50 1,650.20 1,575.40 1,596.90 0.1M
2025-04-30 1,649.50 1,677.20 1,593.70 1,625.50 0.3M
2025-04-29 1,591.30 1,633.90 1,563.10 1,585.90 0.1M
2025-04-28 1,539.00 1,611.90 1,530.20 1,591.50 0.2M
2025-04-25 1,577.00 1,611.30 1,494.00 1,557.90 0.2M
2025-04-24 1,575.90 1,664.00 1,563.80 1,575.40 0.2M
2025-04-23 1,530.00 1,585.00 1,524.80 1,575.90 0.1M
2025-04-22 1,521.00 1,544.70 1,501.00 1,524.80 0.1M
2025-04-21 1,584.90 1,584.90 1,507.20 1,519.00 0.1M
2025-04-17 1,555.00 1,598.90 1,554.10 1,564.60 0.1M
2025-04-16 1,560.00 1,600.00 1,543.60 1,581.90 0.1M
2025-04-15 1,490.00 1,579.40 1,490.00 1,567.60 0.1M
2025-04-11 1,559.00 1,559.00 1,476.50 1,502.20 0.2M
2025-04-09 1,522.30 1,535.55 1,444.00 1,485.90 0.3M
2025-04-08 1,422.45 1,624.70 1,363.05 1,553.35 0.3M
2025-04-07 1,379.95 1,408.00 1,319.50 1,376.40 0.3M
2025-04-04 1,544.50 1,564.70 1,452.80 1,498.40 0.2M
2025-04-03 1,610.00 1,700.00 1,560.10 1,573.85 0.2M
2025-04-02 1,621.00 1,625.55 1,582.00 1,591.25 0.1M
2025-04-01 1,730.00 1,763.70 1,612.05 1,629.20 0.1M
2025-03-28 1,702.00 1,763.55 1,680.00 1,752.25 0.2M
2025-03-27 1,684.40 1,724.25 1,645.55 1,717.65 0.1M
2025-03-26 1,720.15 1,744.45 1,635.00 1,719.10 0.1M
2025-03-25 1,724.40 1,735.40 1,680.00 1,720.15 0.2M
2025-03-24 1,678.10 1,722.75 1,620.20 1,707.30 0.1M
2025-03-21 1,674.00 1,705.95 1,600.05 1,648.45 0.2M
2025-03-20 1,615.00 1,685.00 1,602.00 1,662.95 0.2M
2025-03-19 1,524.95 1,628.00 1,520.00 1,597.15 0.3M
2025-03-18 1,474.90 1,535.00 1,473.00 1,507.15 0.2M
2025-03-17 1,502.00 1,514.70 1,450.00 1,468.25 0.1M
2025-03-13 1,523.00 1,550.00 1,492.60 1,507.20 0.2M
2025-03-12 1,486.65 1,525.00 1,463.50 1,509.55 0.1M
2025-03-11 1,458.60 1,515.00 1,420.10 1,509.30 0.2M
2025-03-10 1,427.00 1,534.40 1,399.30 1,458.60 0.4M
2025-03-07 1,440.00 1,440.95 1,401.10 1,419.00 0.1M
2025-03-06 1,433.00 1,452.05 1,390.00 1,440.95 0.2M
2025-03-05 1,370.00 1,440.95 1,370.00 1,424.40 0.2M
2025-03-04 1,299.95 1,392.00 1,283.60 1,382.45 0.2M
2025-03-03 1,241.95 1,348.75 1,209.95 1,326.75 0.2M
2025-02-28 1,259.00 1,277.50 1,211.50 1,238.20 0.4M
2025-02-27 1,344.00 1,344.00 1,270.10 1,283.60 0.3M
2025-02-25 1,309.95 1,367.50 1,251.50 1,348.75 0.6M
2025-02-24 1,251.00 1,450.00 1,246.25 1,310.70 0.3M
2025-02-21 1,300.00 1,300.00 1,255.30 1,274.30 0.3M
2025-02-20 1,349.80 1,349.80 1,278.60 1,330.60 0.2M
2025-02-19 1,349.00 1,364.95 1,320.00 1,333.30 0.1M
2025-02-18 1,334.95 1,368.00 1,272.55 1,358.95 0.2M
2025-02-17 1,400.10 1,424.80 1,301.35 1,333.20 0.3M
2025-02-14 1,449.90 1,473.95 1,403.15 1,442.30 0.2M
2025-02-13 1,460.05 1,504.40 1,421.75 1,442.15 0.5M
2025-02-12 1,500.00 1,500.00 1,339.90 1,461.40 0.5M
2025-02-11 1,511.00 1,549.00 1,485.00 1,508.05 0.6M
2025-02-10 1,523.00 1,555.85 1,485.10 1,542.25 0.5M
2025-02-07 1,539.25 1,545.95 1,474.90 1,523.10 0.2M
2025-02-06 1,540.00 1,599.70 1,509.00 1,545.70 0.7M
2025-02-05 1,505.05 1,569.00 1,500.00 1,553.40 0.5M
2025-02-04 1,500.00 1,540.00 1,500.00 1,533.60 0.6M
2025-02-03 1,427.55 1,524.70 1,427.35 1,499.05 0.3M
2025-02-01 1,525.00 1,579.00 1,502.45 1,502.45 0.1M
2025-01-31 1,601.00 1,601.00 1,542.55 1,581.50 8.5M
2025-01-30 1,599.00 1,638.00 1,530.00 1,623.70 0.5M
2025-01-29 1,466.15 1,620.45 1,466.15 1,609.95 0.9M
2025-01-28 1,543.30 1,550.00 1,543.30 1,543.30 0.5M
2025-01-27 1,624.50 1,624.50 1,624.50 1,624.50 0.0M
2025-01-24 1,800.00 1,800.00 1,710.00 1,710.00 1.5M