CRISIL

CRSL
🏛️ 印度 →
4,581.20
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 4,759.90 4,759.90 4,759.90 4,759.90 0.0K
09:15 4,768.00 4,769.80 4,750.00 4,750.00 0.1K
09:16 4,745.10 4,745.10 4,722.00 4,722.00 0.1K
09:17 4,722.30 4,722.30 4,716.00 4,716.00 0.2K
09:18 4,719.00 4,719.00 4,712.90 4,712.90 0.1K
09:19 4,712.00 4,716.00 4,712.00 4,715.20 0.3K
09:20 4,715.30 4,715.30 4,713.10 4,713.10 0.0K
09:21 4,713.10 4,716.30 4,713.10 4,716.20 0.1K
09:22 4,713.50 4,713.70 4,713.50 4,713.70 0.0K
09:23 4,713.60 4,713.60 4,710.00 4,710.00 0.1K
09:24 4,717.50 4,731.10 4,717.50 4,718.30 0.1K
09:25 4,719.10 4,720.00 4,717.00 4,720.00 0.1K
09:26 4,719.90 4,728.00 4,719.80 4,728.00 0.1K
09:27 4,716.00 4,716.50 4,715.10 4,715.10 0.3K
09:28 4,719.40 4,719.40 4,719.30 4,719.30 0.0K
09:29 4,710.00 4,716.00 4,708.00 4,716.00 0.2K
09:30 4,717.10 4,717.10 4,714.70 4,714.70 0.1K
09:31 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
09:32 4,710.00 4,715.20 4,710.00 4,715.20 0.0K
09:33 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
09:34 4,717.90 4,717.90 4,716.90 4,717.00 0.0K
09:35 4,711.00 4,717.10 4,711.00 4,717.10 0.0K
09:36 4,717.10 4,727.90 4,717.10 4,727.90 0.1K
09:37 4,719.60 4,724.10 4,712.40 4,712.40 0.0K
09:38 4,721.50 4,722.00 4,721.50 4,722.00 0.1K
09:39 4,722.00 4,727.70 4,714.80 4,727.70 0.1K
09:40 4,727.80 4,731.30 4,727.80 4,731.30 0.1K
09:41 4,730.40 4,738.00 4,729.90 4,738.00 0.1K
09:42 4,740.00 4,744.70 4,738.70 4,738.70 0.1K
09:43 4,732.20 4,732.20 4,730.00 4,730.00 0.2K
09:44 4,736.80 4,740.60 4,736.00 4,740.60 0.1K
09:45 4,737.60 4,737.60 4,737.60 4,737.60 0.0K
09:46 4,737.60 4,737.70 4,737.60 4,737.70 0.1K
09:47 4,737.50 4,745.00 4,737.50 4,745.00 0.2K
09:48 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
09:49 4,745.80 4,750.40 4,745.80 4,750.40 0.0K
09:50 4,756.00 4,756.70 4,753.10 4,756.70 0.3K
09:51 4,756.70 4,756.70 4,756.70 4,756.70 0.0K
09:52 4,751.10 4,755.80 4,746.60 4,746.60 0.1K
09:53 4,747.60 4,747.60 4,747.60 4,747.60 0.0K
09:54 4,751.40 4,751.40 4,751.40 4,751.40 0.0K
09:55 4,751.40 4,752.70 4,745.40 4,745.40 0.0K
09:56 4,750.60 4,757.00 4,746.60 4,749.50 0.6K
09:57 4,752.90 4,754.30 4,752.90 4,754.30 0.0K
09:58 4,755.10 4,755.80 4,755.10 4,755.30 0.0K
09:59 4,755.00 4,755.80 4,755.00 4,755.80 0.0K
10:00 4,757.80 4,757.80 4,752.50 4,752.50 0.2K
10:01 4,749.60 4,752.60 4,749.60 4,752.60 0.0K
10:02 4,745.40 4,751.00 4,745.40 4,750.80 0.0K
10:03 4,747.00 4,747.00 4,747.00 4,747.00 0.0K
10:04 4,749.70 4,750.40 4,745.10 4,745.10 0.0K
10:05 4,744.50 4,751.60 4,744.50 4,751.50 0.0K
10:06 4,751.40 4,751.40 4,751.20 4,751.20 0.0K
10:07 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
10:08 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
10:09 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
10:10 4,751.20 4,751.20 4,751.20 4,751.20 0.0K
10:11 4,746.60 4,752.10 4,746.60 4,752.10 0.0K
10:12 4,753.00 4,753.70 4,747.90 4,747.90 0.0K
10:13 4,749.00 4,749.00 4,749.00 4,749.00 0.0K
10:14 4,746.60 4,746.60 4,744.00 4,744.00 0.0K
10:15 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
10:16 4,744.00 4,744.20 4,744.00 4,744.20 0.1K
10:17 4,749.90 4,750.00 4,748.00 4,748.00 0.0K
10:18 4,746.70 4,746.70 4,746.70 4,746.70 0.0K
10:19 4,747.00 4,748.20 4,747.00 4,748.20 0.0K
10:20 4,745.50 4,750.00 4,745.50 4,750.00 0.0K
10:21 4,750.00 4,750.00 4,745.60 4,750.00 0.0K
10:22 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
10:23 4,747.40 4,750.10 4,747.40 4,750.10 0.0K
10:24 4,749.50 4,749.50 4,745.00 4,745.00 0.0K
10:25 4,740.50 4,743.00 4,740.50 4,743.00 0.0K
10:27 4,743.20 4,743.90 4,743.20 4,743.90 0.0K
10:30 4,740.00 4,740.00 4,739.40 4,739.40 0.1K
10:31 4,739.70 4,739.80 4,739.70 4,739.80 0.0K
10:32 4,743.90 4,744.40 4,734.20 4,734.20 0.2K
10:33 4,738.20 4,739.80 4,738.20 4,739.80 0.0K
10:34 4,739.60 4,739.60 4,739.60 4,739.60 0.0K
10:35 4,739.60 4,739.60 4,739.60 4,739.60 0.0K
10:36 4,735.40 4,735.40 4,729.90 4,729.90 0.1K
10:37 4,730.00 4,731.70 4,730.00 4,730.00 0.0K
10:38 4,730.00 4,732.80 4,730.00 4,732.80 0.0K
10:39 4,730.00 4,730.00 4,729.00 4,729.00 0.0K
10:40 4,729.00 4,729.00 4,729.00 4,729.00 0.0K
10:41 4,729.00 4,731.10 4,729.00 4,731.10 0.1K
10:42 4,730.00 4,730.00 4,729.90 4,729.90 0.0K
10:43 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:44 4,731.40 4,731.40 4,731.40 4,731.40 0.0K
10:45 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:46 4,730.00 4,734.10 4,730.00 4,730.00 0.0K
10:47 4,728.00 4,728.00 4,727.90 4,727.90 0.1K
10:48 4,727.90 4,730.00 4,727.90 4,730.00 0.0K
10:49 4,730.00 4,732.10 4,730.00 4,730.00 0.0K
10:50 4,730.00 4,734.90 4,730.00 4,730.00 0.1K
10:51 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:52 4,726.20 4,729.50 4,724.00 4,729.50 0.0K
10:53 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:54 4,729.90 4,729.90 4,727.00 4,727.00 0.0K
10:55 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:56 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:57 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:58 4,730.00 4,730.00 4,729.90 4,729.90 0.0K
10:59 4,729.70 4,729.90 4,729.70 4,729.90 0.0K
11:00 4,729.90 4,729.90 4,727.50 4,727.50 0.0K
11:01 4,727.50 4,727.50 4,727.50 4,727.50 0.0K
11:03 4,727.00 4,727.00 4,724.00 4,724.00 0.1K
11:04 4,723.00 4,723.00 4,723.00 4,723.00 0.1K
11:05 4,724.90 4,724.90 4,724.90 4,724.90 0.0K
11:06 4,727.40 4,727.40 4,727.40 4,727.40 0.0K
11:07 4,727.90 4,727.90 4,727.90 4,727.90 0.0K
11:08 4,727.90 4,727.90 4,726.70 4,726.70 0.0K
11:09 4,726.60 4,727.00 4,726.60 4,727.00 0.0K
11:11 4,728.10 4,728.10 4,728.10 4,728.10 0.0K
11:12 4,727.00 4,728.10 4,727.00 4,728.10 0.0K
11:13 4,728.10 4,728.10 4,728.10 4,728.10 0.0K
11:14 4,719.60 4,719.60 4,719.60 4,719.60 0.2K
11:15 4,722.30 4,722.30 4,722.30 4,722.30 0.1K
11:16 4,722.10 4,722.10 4,715.60 4,715.60 0.0K
11:17 4,715.20 4,720.80 4,715.20 4,720.80 0.1K
11:18 4,721.10 4,721.10 4,721.10 4,721.10 0.0K
11:19 4,720.00 4,720.00 4,713.20 4,713.20 0.1K
11:20 4,712.10 4,712.10 4,712.10 4,712.10 0.0K
11:21 4,717.00 4,717.00 4,717.00 4,717.00 0.0K
11:23 4,720.00 4,720.40 4,715.50 4,715.50 0.0K
11:24 4,715.80 4,715.80 4,715.50 4,715.50 0.0K
11:26 4,715.70 4,715.90 4,715.70 4,715.90 0.0K
11:27 4,716.40 4,716.40 4,716.40 4,716.40 0.0K
11:28 4,716.10 4,716.10 4,716.10 4,716.10 0.0K
11:29 4,718.40 4,718.40 4,718.40 4,718.40 0.0K
11:30 4,719.00 4,719.00 4,719.00 4,719.00 0.0K
11:31 4,719.10 4,719.10 4,718.40 4,718.40 0.0K
11:32 4,719.70 4,719.90 4,719.70 4,719.90 0.0K
11:34 4,719.60 4,719.90 4,719.60 4,719.70 0.0K
11:35 4,719.70 4,719.80 4,719.70 4,719.80 0.0K
11:36 4,719.30 4,719.70 4,716.70 4,716.70 0.0K
11:37 4,715.00 4,719.40 4,715.00 4,719.40 0.3K
11:38 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
11:39 4,713.90 4,714.60 4,713.60 4,714.60 0.0K
11:40 4,714.70 4,714.70 4,714.00 4,714.00 0.0K
11:41 4,715.00 4,715.00 4,710.70 4,710.70 0.0K
11:42 4,710.70 4,714.90 4,710.70 4,714.80 0.0K
11:43 4,714.80 4,715.00 4,714.80 4,715.00 0.0K
11:44 4,714.80 4,715.00 4,711.10 4,715.00 0.0K
11:45 4,715.00 4,715.00 4,715.00 4,715.00 0.0K
11:46 4,715.00 4,715.00 4,715.00 4,715.00 0.0K
11:47 4,715.00 4,715.00 4,715.00 4,715.00 0.1K
11:48 4,711.50 4,711.50 4,711.50 4,711.50 0.0K
11:49 4,711.00 4,711.00 4,710.00 4,711.00 0.1K
11:50 4,710.00 4,710.00 4,708.00 4,708.00 0.1K
11:51 4,707.00 4,707.00 4,707.00 4,707.00 0.2K
11:52 4,707.00 4,707.00 4,707.00 4,707.00 0.0K
11:54 4,709.30 4,709.30 4,709.30 4,709.30 0.0K
11:55 4,709.30 4,709.80 4,709.00 4,709.00 0.4K
11:56 4,709.00 4,709.00 4,701.50 4,701.50 0.1K
11:57 4,705.90 4,707.80 4,701.30 4,707.80 1.5K
11:59 4,705.80 4,708.20 4,699.70 4,708.20 0.4K
12:00 4,708.90 4,708.90 4,708.80 4,708.80 0.0K
12:02 4,706.50 4,706.50 4,706.50 4,706.50 0.0K
12:03 4,706.20 4,706.20 4,706.20 4,706.20 0.0K
12:05 4,706.20 4,706.20 4,706.20 4,706.20 0.0K
12:06 4,704.00 4,705.10 4,697.80 4,697.80 0.3K
12:07 4,697.30 4,697.30 4,694.70 4,697.30 0.0K
12:08 4,697.30 4,697.50 4,697.30 4,697.50 0.0K
12:09 4,697.20 4,697.20 4,692.10 4,692.10 0.0K
12:11 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
12:12 4,697.00 4,706.10 4,697.00 4,706.10 0.2K
12:13 4,702.70 4,702.70 4,702.70 4,702.70 0.0K
12:14 4,704.80 4,704.80 4,702.80 4,702.80 0.0K
12:17 4,704.40 4,708.70 4,704.40 4,708.70 0.0K
12:18 4,708.00 4,709.60 4,708.00 4,709.60 0.0K
12:19 4,709.00 4,709.00 4,700.00 4,700.00 0.1K
12:20 4,702.20 4,702.20 4,700.00 4,700.00 0.0K
12:21 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
12:22 4,701.40 4,702.80 4,699.50 4,702.80 0.0K
12:23 4,705.90 4,705.90 4,705.90 4,705.90 0.0K
12:25 4,705.90 4,706.80 4,702.50 4,702.50 0.0K
12:26 4,704.90 4,704.90 4,700.30 4,700.30 0.0K
12:27 4,703.80 4,703.80 4,703.80 4,703.80 0.0K
12:28 4,703.60 4,703.60 4,703.60 4,703.60 0.0K
12:29 4,703.80 4,703.80 4,703.80 4,703.80 0.0K
12:30 4,703.90 4,703.90 4,703.90 4,703.90 0.0K
12:32 4,703.20 4,703.20 4,700.30 4,700.30 0.0K
12:34 4,703.90 4,703.90 4,701.30 4,701.30 0.0K
12:35 4,704.90 4,705.00 4,702.10 4,702.10 0.0K
12:36 4,703.80 4,703.80 4,703.70 4,703.70 0.0K
12:37 4,703.70 4,703.70 4,703.70 4,703.70 0.0K
12:38 4,704.00 4,704.00 4,701.30 4,701.30 0.0K
12:39 4,701.30 4,701.30 4,701.30 4,701.30 0.0K
12:40 4,705.20 4,705.20 4,705.20 4,705.20 0.0K
12:41 4,701.70 4,706.70 4,701.70 4,706.60 0.1K
12:42 4,705.60 4,705.60 4,705.60 4,705.60 0.0K
12:43 4,706.40 4,706.40 4,706.40 4,706.40 0.0K
12:45 4,705.00 4,705.00 4,705.00 4,705.00 0.0K
12:46 4,705.00 4,705.00 4,702.30 4,702.30 0.0K
12:47 4,702.30 4,702.30 4,702.20 4,702.20 0.0K
12:48 4,705.10 4,705.10 4,705.10 4,705.10 0.0K
12:49 4,705.10 4,705.10 4,702.90 4,702.90 0.0K
12:51 4,703.00 4,705.10 4,703.00 4,705.10 0.0K
12:52 4,703.50 4,703.50 4,703.50 4,703.50 0.0K
12:54 4,707.60 4,707.60 4,707.60 4,707.60 0.0K
12:55 4,708.50 4,708.50 4,703.40 4,703.40 0.1K
12:56 4,709.30 4,710.00 4,706.00 4,706.00 0.0K
12:59 4,707.30 4,707.30 4,707.30 4,707.30 0.0K
13:00 4,707.30 4,707.30 4,707.30 4,707.30 0.0K
13:02 4,707.30 4,707.50 4,707.00 4,707.50 0.0K
13:03 4,707.70 4,709.60 4,707.70 4,708.20 0.0K
13:04 4,708.20 4,709.90 4,705.10 4,705.10 0.1K
13:06 4,709.30 4,709.30 4,709.30 4,709.30 0.0K
13:07 4,709.30 4,709.30 4,709.30 4,709.30 0.0K
13:08 4,709.30 4,709.30 4,709.30 4,709.30 0.0K
13:09 4,703.40 4,703.40 4,703.40 4,703.40 0.0K
13:10 4,703.50 4,703.50 4,703.50 4,703.50 0.0K
13:11 4,703.00 4,703.00 4,703.00 4,703.00 0.0K
13:12 4,703.00 4,703.00 4,700.00 4,700.00 0.0K
13:14 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
13:15 4,702.80 4,702.80 4,700.00 4,700.00 0.0K
13:16 4,700.00 4,702.50 4,700.00 4,702.50 0.0K
13:17 4,702.60 4,702.70 4,702.60 4,702.70 0.0K
13:18 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
13:19 4,698.50 4,698.50 4,698.50 4,698.50 0.0K
13:20 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:21 4,698.50 4,698.50 4,698.50 4,698.50 0.0K
13:22 4,696.60 4,696.60 4,695.80 4,696.60 0.0K
13:23 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
13:24 4,695.00 4,695.00 4,695.00 4,695.00 0.0K
13:25 4,697.50 4,697.50 4,697.50 4,697.50 0.0K
13:26 4,695.10 4,695.10 4,695.10 4,695.10 0.0K
13:30 4,695.00 4,695.00 4,694.00 4,694.00 0.1K
13:32 4,694.00 4,694.00 4,692.50 4,692.50 0.0K
13:33 4,692.00 4,693.60 4,692.00 4,693.60 0.1K
13:34 4,693.60 4,693.60 4,692.00 4,692.00 0.0K
13:35 4,692.00 4,692.00 4,691.70 4,691.70 0.0K
13:36 4,692.00 4,692.00 4,691.40 4,692.00 0.0K
13:37 4,691.40 4,691.40 4,691.40 4,691.40 0.0K
13:38 4,691.40 4,691.40 4,691.40 4,691.40 0.0K
13:39 4,692.00 4,692.00 4,691.40 4,691.40 0.0K
13:40 4,691.40 4,692.00 4,691.00 4,692.00 0.0K
13:41 4,692.00 4,692.00 4,690.00 4,690.00 0.1K
13:43 4,690.50 4,691.70 4,690.50 4,691.70 0.0K
13:44 4,691.70 4,691.70 4,691.70 4,691.70 0.0K
13:45 4,691.70 4,691.70 4,691.70 4,691.70 0.0K
13:46 4,691.00 4,701.70 4,691.00 4,695.70 0.3K
13:47 4,695.00 4,695.00 4,691.00 4,691.10 0.0K
13:48 4,691.60 4,691.60 4,691.60 4,691.60 0.0K
13:49 4,694.90 4,695.50 4,694.90 4,695.50 0.0K
13:50 4,695.40 4,695.40 4,688.00 4,689.00 0.3K
13:51 4,689.80 4,690.00 4,689.80 4,690.00 0.0K
13:52 4,691.10 4,691.10 4,691.10 4,691.10 0.0K
13:53 4,692.00 4,692.00 4,690.00 4,690.00 0.0K
13:54 4,692.20 4,692.20 4,690.00 4,690.00 0.0K
13:55 4,692.20 4,694.60 4,692.20 4,694.60 0.0K
13:56 4,695.60 4,697.70 4,695.60 4,697.70 0.0K
13:57 4,697.90 4,698.00 4,697.90 4,698.00 0.0K
13:58 4,694.80 4,694.80 4,694.80 4,694.80 0.2K
13:59 4,695.40 4,695.40 4,691.40 4,691.40 0.0K
14:00 4,694.80 4,694.80 4,694.80 4,694.80 0.0K
14:02 4,692.40 4,692.90 4,690.00 4,692.90 0.0K
14:03 4,692.60 4,692.60 4,692.60 4,692.60 0.0K
14:05 4,692.50 4,692.50 4,690.10 4,692.50 0.0K
14:06 4,690.00 4,693.00 4,690.00 4,693.00 0.0K
14:07 4,693.30 4,693.30 4,693.30 4,693.30 0.0K
14:08 4,692.60 4,692.60 4,690.00 4,690.00 0.0K
14:09 4,690.00 4,690.00 4,689.80 4,689.80 0.0K
14:10 4,692.90 4,692.90 4,692.00 4,692.00 0.0K
14:11 4,689.20 4,692.90 4,689.20 4,692.90 0.0K
14:12 4,693.00 4,694.20 4,693.00 4,694.20 0.0K
14:13 4,690.10 4,694.40 4,690.10 4,694.40 0.0K
14:14 4,689.90 4,689.90 4,688.60 4,688.60 0.0K
14:15 4,688.60 4,688.60 4,688.60 4,688.60 0.0K
14:16 4,689.90 4,690.70 4,689.90 4,690.70 0.0K
14:17 4,691.90 4,691.90 4,690.00 4,690.60 0.0K
14:18 4,691.00 4,695.00 4,691.00 4,695.00 0.0K
14:19 4,693.60 4,693.60 4,693.60 4,693.60 0.0K
14:20 4,693.50 4,693.50 4,692.00 4,692.00 0.0K
14:21 4,690.00 4,692.00 4,690.00 4,690.00 0.0K
14:22 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
14:23 4,688.60 4,688.60 4,688.30 4,688.30 0.0K
14:24 4,688.30 4,689.00 4,688.30 4,689.00 0.0K
14:25 4,689.40 4,689.40 4,689.00 4,689.00 0.0K
14:26 4,689.00 4,689.10 4,688.30 4,689.10 0.0K
14:27 4,688.40 4,693.30 4,688.40 4,693.30 0.0K
14:28 4,691.40 4,691.40 4,691.40 4,691.40 0.0K
14:29 4,691.20 4,693.00 4,690.00 4,693.00 0.1K
14:30 4,694.00 4,694.30 4,694.00 4,694.30 0.0K
14:31 4,695.00 4,695.10 4,695.00 4,695.10 0.0K
14:32 4,695.10 4,695.10 4,695.00 4,695.10 0.0K
14:33 4,695.10 4,700.00 4,695.10 4,700.00 0.1K
14:34 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
14:35 4,698.30 4,698.30 4,698.30 4,698.30 0.0K
14:36 4,697.50 4,697.50 4,695.00 4,695.00 0.0K
14:37 4,697.20 4,698.00 4,697.20 4,698.00 0.0K
14:38 4,698.40 4,706.00 4,696.60 4,706.00 0.1K
14:39 4,699.80 4,699.80 4,695.00 4,695.00 0.3K
14:40 4,703.00 4,703.00 4,696.70 4,697.60 0.1K
14:41 4,696.80 4,696.80 4,695.60 4,696.80 0.0K
14:42 4,706.80 4,707.40 4,699.70 4,699.70 0.4K
14:43 4,704.70 4,705.90 4,704.70 4,705.90 0.0K
14:44 4,704.70 4,707.80 4,704.70 4,707.70 0.0K
14:45 4,706.10 4,710.40 4,706.10 4,710.40 0.0K
14:46 4,704.10 4,709.10 4,704.10 4,706.90 0.2K
14:47 4,706.90 4,706.90 4,704.70 4,705.10 0.0K
14:48 4,705.10 4,705.10 4,699.30 4,704.90 0.1K
14:49 4,701.30 4,705.10 4,701.00 4,705.10 0.1K
14:50 4,711.00 4,714.10 4,709.50 4,709.50 0.0K
14:51 4,709.50 4,709.50 4,705.00 4,709.00 0.1K
14:52 4,705.00 4,706.40 4,705.00 4,706.40 0.0K
14:53 4,708.50 4,708.60 4,707.50 4,707.50 0.0K
14:54 4,707.50 4,708.00 4,707.50 4,708.00 0.0K
14:55 4,705.00 4,708.00 4,705.00 4,708.00 0.1K
14:56 4,706.20 4,706.20 4,700.00 4,700.00 0.2K
14:57 4,699.00 4,702.40 4,699.00 4,702.40 0.0K
14:58 4,702.40 4,703.00 4,701.00 4,703.00 0.0K
14:59 4,704.50 4,704.50 4,687.80 4,691.10 0.6K
15:00 4,692.00 4,692.00 4,627.00 4,627.00 2.1K
15:01 4,633.30 4,642.70 4,627.10 4,642.30 1.0K
15:02 4,647.20 4,647.20 4,635.30 4,636.30 0.7K
15:03 4,637.60 4,645.30 4,637.60 4,642.30 0.5K
15:04 4,639.30 4,639.30 4,635.40 4,637.30 0.6K
15:05 4,638.50 4,646.60 4,632.80 4,635.60 1.0K
15:06 4,637.30 4,641.30 4,630.10 4,639.10 0.5K
15:07 4,638.40 4,638.40 4,635.10 4,636.10 0.6K
15:08 4,641.30 4,643.00 4,640.00 4,643.00 0.5K
15:09 4,646.30 4,646.30 4,638.10 4,639.40 0.6K
15:10 4,641.20 4,641.20 4,637.90 4,638.70 0.7K
15:11 4,630.50 4,636.90 4,629.30 4,636.90 0.6K
15:12 4,634.10 4,639.70 4,630.00 4,639.30 0.5K
15:13 4,635.60 4,635.60 4,630.20 4,634.10 0.6K
15:14 4,631.10 4,632.20 4,605.00 4,605.00 3.4K
15:15 4,608.40 4,614.70 4,606.80 4,612.60 0.8K
15:16 4,612.60 4,621.80 4,612.60 4,618.50 0.7K
15:17 4,618.50 4,619.10 4,600.00 4,612.80 1.4K
15:18 4,612.80 4,620.40 4,606.40 4,617.00 0.6K
15:19 4,600.00 4,609.90 4,600.00 4,609.90 1.9K
15:20 4,609.90 4,609.90 4,600.00 4,600.00 2.6K
15:21 4,599.00 4,612.00 4,597.50 4,612.00 1.2K
15:22 4,610.00 4,612.00 4,600.00 4,609.50 2.9K
15:23 4,607.00 4,613.00 4,606.70 4,613.00 0.4K
15:24 4,613.00 4,618.00 4,613.00 4,618.00 0.6K
15:25 4,618.00 4,623.90 4,618.00 4,623.90 0.3K
15:26 4,624.00 4,629.30 4,624.00 4,626.10 0.3K
15:27 4,626.10 4,645.50 4,626.10 4,643.10 0.5K
15:28 4,643.10 4,647.00 4,626.40 4,644.10 0.4K
15:29 4,644.10 4,644.10 4,620.50 4,620.50 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,669.90 4,675.00 4,573.00 4,581.20 0.0M
2025-09-26 4,759.90 4,770.00 4,593.20 4,620.50 0.0M
2025-09-25 4,871.10 4,889.80 4,702.60 4,747.70 0.1M
2025-09-24 4,882.50 4,917.90 4,756.10 4,766.80 0.0M
2025-09-23 4,951.00 4,963.80 4,845.80 4,851.00 0.0M
2025-09-22 4,985.80 4,997.00 4,940.00 4,951.40 0.0M
2025-09-19 5,024.10 5,046.40 4,960.10 4,985.80 0.0M
2025-09-18 5,091.00 5,105.00 5,012.00 5,024.10 0.0M
2025-09-17 5,065.00 5,115.00 5,030.50 5,086.20 0.0M
2025-09-16 5,042.00 5,054.90 4,990.00 5,045.40 0.0M
2025-09-15 5,033.50 5,046.40 4,978.00 5,013.90 0.0M
2025-09-12 5,038.00 5,039.00 5,000.00 5,001.20 0.0M
2025-09-11 5,058.00 5,072.00 4,997.60 5,039.20 0.0M
2025-09-10 4,991.70 5,089.70 4,991.70 5,058.00 0.0M
2025-09-09 4,974.90 5,002.20 4,937.00 4,991.70 0.0M
2025-09-08 5,006.90 5,050.00 4,951.00 4,965.00 0.0M
2025-09-05 5,040.00 5,073.40 4,995.40 5,007.90 0.1M
2025-09-04 5,092.00 5,092.00 4,981.00 5,007.50 0.0M
2025-09-03 5,053.50 5,088.50 4,990.00 5,059.60 0.0M
2025-09-02 5,072.60 5,095.00 5,019.10 5,051.30 0.0M
2025-09-01 4,986.00 5,095.00 4,960.00 5,072.60 0.0M
2025-08-29 4,905.50 5,034.00 4,897.50 4,986.00 0.0M
2025-08-28 5,099.00 5,099.00 4,870.50 4,905.50 0.1M
2025-08-26 5,199.50 5,221.50 5,062.00 5,093.50 0.0M
2025-08-25 5,363.50 5,380.00 5,156.50 5,199.50 0.1M
2025-08-22 5,400.00 5,420.00 5,300.00 5,313.00 0.0M
2025-08-21 5,364.00 5,429.50 5,354.00 5,400.50 0.0M
2025-08-20 5,409.00 5,429.50 5,341.50 5,359.00 0.0M
2025-08-19 5,419.00 5,451.00 5,313.00 5,431.00 0.0M
2025-08-18 5,374.00 5,420.00 5,301.50 5,396.50 0.0M
2025-08-14 5,207.50 5,421.50 5,193.50 5,339.50 0.0M
2025-08-13 5,100.00 5,224.50 5,081.00 5,206.50 0.0M
2025-08-12 5,225.00 5,248.00 5,055.00 5,119.00 0.0M
2025-08-11 5,203.50 5,253.00 5,180.00 5,226.00 0.0M
2025-08-08 5,214.00 5,244.50 5,126.00 5,204.00 0.0M
2025-08-07 5,200.50 5,237.50 5,115.50 5,183.00 0.0M
2025-08-06 5,306.00 5,363.50 5,188.00 5,211.00 0.0M
2025-08-05 5,332.50 5,400.00 5,280.50 5,355.00 0.0M
2025-08-04 5,220.00 5,333.00 5,178.50 5,292.50 0.1M
2025-08-01 5,304.00 5,382.00 5,192.00 5,216.00 0.0M
2025-07-31 5,160.00 5,350.00 5,130.00 5,304.00 0.0M
2025-07-30 5,311.50 5,351.50 5,161.00 5,220.00 0.1M
2025-07-29 5,379.00 5,385.00 5,275.00 5,314.50 0.0M
2025-07-28 5,506.00 5,550.00 5,333.00 5,367.50 0.0M
2025-07-25 5,811.00 5,820.00 5,500.00 5,546.50 0.0M
2025-07-24 5,860.50 5,860.50 5,772.00 5,812.00 0.0M
2025-07-23 5,804.50 5,875.00 5,709.50 5,860.50 0.0M
2025-07-22 5,825.50 5,892.00 5,768.50 5,785.00 0.1M
2025-07-21 5,941.50 5,945.00 5,791.50 5,822.50 0.0M
2025-07-18 5,941.50 5,995.00 5,850.00 5,903.00 0.0M
2025-07-17 5,966.50 5,989.50 5,919.50 5,934.50 0.0M
2025-07-16 6,000.00 6,130.00 5,900.00 5,928.00 0.1M
2025-07-15 6,020.00 6,093.00 5,926.00 5,978.50 0.0M
2025-07-14 5,980.00 6,100.00 5,975.00 5,993.00 0.0M
2025-07-11 5,916.50 6,060.00 5,805.00 5,973.00 0.1M
2025-07-10 5,880.00 5,961.00 5,835.50 5,921.00 0.0M
2025-07-09 5,809.00 5,880.00 5,751.00 5,877.00 0.1M
2025-07-08 5,796.50 5,877.50 5,720.00 5,816.50 0.0M
2025-07-07 5,852.50 5,861.50 5,737.00 5,775.50 0.0M
2025-07-04 6,041.00 6,137.00 5,808.50 5,852.50 0.1M
2025-07-03 5,906.00 6,075.00 5,862.00 6,041.00 0.1M
2025-07-02 6,054.50 6,079.00 5,891.00 5,936.00 0.1M
2025-07-01 6,080.00 6,099.00 5,955.00 6,040.00 0.1M
2025-06-30 6,017.00 6,081.50 6,005.50 6,048.00 0.1M
2025-06-27 5,963.50 6,139.00 5,920.50 5,992.00 0.1M
2025-06-26 5,939.50 5,969.00 5,841.00 5,947.00 0.0M
2025-06-25 5,845.50 5,998.50 5,845.50 5,939.00 0.1M
2025-06-24 5,850.00 5,975.00 5,785.50 5,819.50 0.1M
2025-06-23 5,599.00 5,816.00 5,581.00 5,794.50 0.1M
2025-06-20 5,588.00 5,825.00 5,483.50 5,751.00 0.3M
2025-06-19 5,600.00 5,733.50 5,571.50 5,651.50 0.1M
2025-06-18 5,630.00 5,652.00 5,437.50 5,601.50 0.1M
2025-06-17 5,434.00 5,708.00 5,431.50 5,670.50 0.3M
2025-06-16 5,340.00 5,465.00 5,291.00 5,412.00 0.2M
2025-06-13 5,527.00 5,527.00 5,322.00 5,336.50 0.1M
2025-06-12 5,804.50 5,809.00 5,474.50 5,527.00 0.1M
2025-06-11 5,525.00 6,010.00 5,511.00 5,838.50 0.5M
2025-06-10 5,425.00 5,539.00 5,372.00 5,510.50 0.1M
2025-06-09 5,380.00 5,435.50 5,351.50 5,390.00 0.0M
2025-06-06 5,280.00 5,380.00 5,278.50 5,350.00 0.1M
2025-06-05 5,300.50 5,334.50 5,252.50 5,278.50 0.0M
2025-06-04 5,162.00 5,380.00 5,151.50 5,300.50 0.1M
2025-06-03 5,195.50 5,225.00 5,137.50 5,162.00 0.0M
2025-06-02 5,275.00 5,299.00 5,165.00 5,195.50 0.0M
2025-05-30 5,279.30 5,350.00 5,226.00 5,249.70 0.0M
2025-05-29 5,269.00 5,430.00 5,225.00 5,253.30 0.0M
2025-05-28 5,240.00 5,316.70 5,220.00 5,252.00 0.1M
2025-05-27 5,121.00 5,234.80 5,111.90 5,195.00 0.1M
2025-05-26 5,093.90 5,150.00 5,052.30 5,120.40 0.0M
2025-05-23 5,045.00 5,125.00 5,024.40 5,093.90 0.0M
2025-05-22 5,100.00 5,125.00 5,059.00 5,107.00 0.0M
2025-05-21 5,040.00 5,125.00 4,991.00 5,093.50 0.0M
2025-05-20 5,174.90 5,184.00 4,988.30 5,033.40 0.0M
2025-05-19 5,037.00 5,255.00 5,026.30 5,157.80 0.1M
2025-05-16 5,059.50 5,089.20 4,987.90 5,015.50 0.0M
2025-05-15 5,105.00 5,177.90 5,000.00 5,031.30 0.1M
2025-05-14 5,115.30 5,180.00 5,049.60 5,068.90 0.0M
2025-05-13 5,044.20 5,150.00 4,960.00 5,115.30 0.1M
2025-05-12 5,040.00 5,094.10 4,956.90 5,004.20 0.1M
2025-05-09 4,921.50 4,940.40 4,783.10 4,870.20 0.1M
2025-05-08 4,700.00 5,050.00 4,690.20 5,010.30 0.3M
2025-05-07 4,585.20 4,713.00 4,575.10 4,700.40 0.1M
2025-05-06 4,620.60 4,673.70 4,600.00 4,647.90 0.0M
2025-05-05 4,665.00 4,711.40 4,597.00 4,620.60 0.1M
2025-05-02 4,470.00 4,828.80 4,470.00 4,664.80 0.6M
2025-04-30 4,424.50 4,530.00 4,365.00 4,452.70 0.2M
2025-04-29 4,553.70 4,562.80 4,383.40 4,396.20 0.1M
2025-04-28 4,526.90 4,578.90 4,489.10 4,544.40 0.1M
2025-04-25 4,844.00 4,844.00 4,502.20 4,524.70 0.1M
2025-04-24 4,760.00 4,841.40 4,658.30 4,800.50 0.0M
2025-04-23 4,750.00 4,770.00 4,660.00 4,752.00 0.0M
2025-04-22 4,734.00 4,784.00 4,665.20 4,735.10 0.0M
2025-04-21 4,593.50 4,720.00 4,535.70 4,702.90 0.0M
2025-04-17 4,509.70 4,577.70 4,444.60 4,555.80 0.1M
2025-04-16 4,400.00 4,480.00 4,344.10 4,468.70 0.1M
2025-04-15 4,225.70 4,375.90 4,218.10 4,358.50 0.0M
2025-04-11 4,249.95 4,282.75 4,173.55 4,215.85 0.1M
2025-04-09 4,300.00 4,364.90 4,171.25 4,211.10 0.1M
2025-04-08 4,160.15 4,357.95 4,129.60 4,333.65 0.1M
2025-04-07 3,980.00 4,149.00 3,973.60 4,134.55 0.0M
2025-04-04 4,324.00 4,324.00 4,163.00 4,193.70 0.0M
2025-04-03 4,231.40 4,318.00 4,201.40 4,297.95 0.0M
2025-04-02 4,200.00 4,265.00 4,125.25 4,241.45 0.1M
2025-04-01 4,213.35 4,213.35 4,133.00 4,177.45 0.0M
2025-03-28 4,189.00 4,234.95 4,167.00 4,178.90 0.0M
2025-03-27 4,165.00 4,217.05 4,131.00 4,165.80 0.0M
2025-03-26 4,185.00 4,209.55 4,141.55 4,169.65 0.0M
2025-03-25 4,225.00 4,225.00 4,131.20 4,186.60 0.1M
2025-03-24 4,240.40 4,277.80 4,186.00 4,196.10 0.1M
2025-03-21 4,416.70 4,536.25 4,171.50 4,233.80 0.5M
2025-03-20 4,409.75 4,478.00 4,388.95 4,416.70 0.0M
2025-03-19 4,434.80 4,434.80 4,367.95 4,382.35 0.0M
2025-03-18 4,435.00 4,516.25 4,290.00 4,372.40 0.1M
2025-03-17 4,373.70 4,459.90 4,352.45 4,395.25 0.0M
2025-03-13 4,420.00 4,435.00 4,311.40 4,373.70 0.0M
2025-03-12 4,480.00 4,514.80 4,331.00 4,387.15 0.0M
2025-03-11 4,350.55 4,436.25 4,349.75 4,387.20 0.0M
2025-03-10 4,500.00 4,563.00 4,380.00 4,417.55 0.0M
2025-03-07 4,550.00 4,613.00 4,471.00 4,488.95 0.0M
2025-03-06 4,448.35 4,568.00 4,444.00 4,549.40 0.0M
2025-03-05 4,478.30 4,512.00 4,421.20 4,439.55 0.0M
2025-03-04 4,422.00 4,582.05 4,322.55 4,436.35 0.1M
2025-03-03 4,391.50 4,497.10 4,301.00 4,449.20 0.0M
2025-02-28 4,494.95 4,528.85 4,367.25 4,388.40 0.0M
2025-02-27 4,499.90 4,779.00 4,499.90 4,577.95 0.1M
2025-02-25 4,598.00 4,663.50 4,468.05 4,494.95 0.0M
2025-02-24 4,575.00 4,630.00 4,542.05 4,568.40 0.0M
2025-02-21 4,661.00 4,772.50 4,588.30 4,650.10 0.0M
2025-02-20 4,709.00 4,730.00 4,551.00 4,661.25 0.1M
2025-02-19 4,834.00 4,838.95 4,690.00 4,706.70 0.1M
2025-02-18 4,995.15 5,110.90 4,834.55 4,874.55 0.1M
2025-02-17 5,052.70 5,074.55 4,822.05 4,944.85 0.1M
2025-02-14 5,100.00 5,192.15 5,031.90 5,123.45 0.0M
2025-02-13 5,049.70 5,218.00 5,011.10 5,096.70 0.1M
2025-02-12 5,259.50 5,284.80 5,035.85 5,054.80 0.1M
2025-02-11 5,070.00 5,426.85 4,615.00 5,349.20 0.5M
2025-02-10 5,274.55 5,338.00 5,076.05 5,109.15 0.0M
2025-02-07 5,187.70 5,303.95 5,137.15 5,227.65 0.0M
2025-02-06 5,264.85 5,367.50 5,140.10 5,154.20 0.0M
2025-02-05 5,375.00 5,435.95 5,255.00 5,296.65 0.0M
2025-02-04 5,421.00 5,445.90 5,342.70 5,401.05 0.0M
2025-02-03 5,465.80 5,530.00 5,315.05 5,400.60 0.0M
2025-02-01 5,468.60 5,476.15 5,283.05 5,452.90 0.0M
2025-01-31 5,280.00 5,474.90 5,255.00 5,433.30 0.0M
2025-01-30 5,415.00 5,415.00 5,170.05 5,271.05 0.1M
2025-01-29 5,060.00 5,500.00 5,060.00 5,419.90 0.0M
2025-01-28 5,085.00 5,160.00 4,859.80 5,064.55 0.0M
2025-01-27 5,322.40 5,339.95 5,005.55 5,130.05 0.0M
2025-01-24 5,325.55 5,499.90 5,228.80 5,322.40 0.1M
2025-01-23 5,350.80 5,408.40 5,266.00 5,291.15 0.1M
2025-01-22 5,400.00 5,590.00 5,312.00 5,343.25 0.1M
2025-01-21 5,500.00 5,529.60 5,347.60 5,410.25 0.0M
2025-01-20 5,624.95 5,699.00 5,480.00 5,491.15 0.0M
2025-01-17 5,698.90 5,748.05 5,533.00 5,582.90 0.0M
2025-01-16 5,839.35 5,839.95 5,685.00 5,698.15 0.0M
2025-01-15 5,919.00 5,973.90 5,755.25 5,778.15 0.0M
2025-01-14 5,762.00 6,025.00 5,762.00 5,886.90 0.1M
2025-01-13 5,670.05 5,935.00 5,607.10 5,806.35 0.2M
2025-01-10 5,699.00 5,860.00 5,620.00 5,675.65 0.1M
2025-01-09 5,807.45 5,827.50 5,640.00 5,673.70 0.0M
2025-01-08 5,931.20 5,934.50 5,733.00 5,770.60 0.0M
2025-01-07 6,034.95 6,127.25 5,871.00 5,905.60 0.1M
2025-01-06 6,108.10 6,275.00 5,876.80 5,934.55 0.1M
2025-01-03 6,177.00 6,280.00 6,081.55 6,108.15 0.1M
2025-01-02 6,351.00 6,423.75 6,151.00 6,186.30 0.1M
2025-01-01 6,402.70 6,649.00 6,315.25 6,408.65 0.3M