Max Financial Services Ltd

MAXI
🏛️ 印度 →
1,559.80
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 1,552.00 1,552.00 1,552.00 1,552.00 0.0K
09:15 1,545.90 1,560.20 1,545.90 1,558.00 5.7K
09:16 1,559.10 1,559.10 1,554.00 1,555.20 1.2K
09:17 1,555.50 1,558.00 1,555.50 1,557.10 0.5K
09:18 1,557.00 1,562.20 1,557.00 1,562.20 4.9K
09:19 1,561.30 1,562.70 1,561.30 1,561.70 0.0K
09:20 1,561.70 1,562.10 1,561.10 1,562.00 0.2K
09:21 1,562.00 1,562.60 1,559.00 1,559.10 0.3K
09:22 1,559.10 1,560.40 1,559.10 1,559.90 0.2K
09:23 1,559.20 1,560.00 1,559.20 1,559.60 0.2K
09:24 1,559.80 1,561.50 1,559.80 1,560.50 0.2K
09:25 1,561.40 1,562.30 1,561.40 1,561.40 0.0K
09:26 1,559.80 1,560.20 1,559.20 1,559.40 0.4K
09:27 1,558.90 1,561.90 1,558.90 1,561.90 1.4K
09:28 1,562.00 1,562.60 1,561.40 1,562.00 0.5K
09:29 1,561.50 1,562.30 1,560.00 1,560.00 2.8K
09:30 1,558.90 1,559.50 1,558.00 1,559.10 2.7K
09:31 1,559.30 1,559.30 1,557.70 1,557.70 6.4K
09:32 1,557.80 1,561.00 1,557.80 1,560.50 2.5K
09:33 1,559.70 1,559.70 1,556.00 1,558.00 4.6K
09:34 1,556.50 1,557.60 1,555.70 1,557.00 1.1K
09:35 1,556.40 1,557.00 1,556.40 1,557.00 0.2K
09:36 1,557.00 1,559.20 1,557.00 1,557.90 1.0K
09:37 1,556.60 1,561.00 1,556.60 1,558.20 3.6K
09:38 1,558.10 1,558.60 1,557.40 1,557.50 0.1K
09:39 1,556.70 1,557.50 1,556.70 1,557.50 0.4K
09:40 1,559.00 1,559.80 1,557.50 1,559.80 0.8K
09:41 1,561.60 1,567.20 1,561.60 1,567.20 2.0K
09:42 1,567.20 1,568.60 1,567.00 1,567.20 3.0K
09:43 1,567.20 1,567.70 1,567.20 1,567.20 0.1K
09:44 1,567.70 1,568.30 1,567.20 1,567.50 1.2K
09:45 1,567.60 1,567.80 1,567.00 1,567.10 1.8K
09:46 1,567.10 1,567.10 1,563.60 1,565.00 2.1K
09:47 1,564.90 1,565.80 1,564.90 1,565.80 0.2K
09:48 1,565.50 1,565.50 1,564.60 1,565.50 0.2K
09:49 1,566.00 1,566.30 1,565.10 1,565.10 0.2K
09:50 1,565.10 1,566.30 1,565.10 1,566.30 0.1K
09:51 1,566.40 1,566.40 1,564.90 1,564.90 0.2K
09:52 1,564.90 1,565.50 1,563.00 1,563.70 6.4K
09:53 1,564.20 1,566.40 1,564.20 1,566.00 0.2K
09:54 1,565.80 1,566.20 1,564.10 1,564.50 0.3K
09:55 1,564.30 1,564.70 1,564.30 1,564.70 0.1K
09:56 1,565.00 1,566.10 1,565.00 1,565.80 0.2K
09:57 1,565.80 1,565.80 1,565.20 1,565.50 0.3K
09:58 1,566.30 1,566.30 1,563.80 1,563.80 0.2K
09:59 1,563.80 1,564.80 1,563.70 1,563.80 0.2K
10:00 1,563.80 1,563.80 1,562.00 1,562.10 1.2K
10:01 1,562.00 1,562.60 1,560.50 1,560.50 1.1K
10:02 1,560.20 1,561.80 1,560.20 1,561.50 0.5K
10:03 1,562.40 1,563.30 1,559.80 1,562.00 2.3K
10:04 1,562.00 1,564.10 1,562.00 1,564.10 0.4K
10:05 1,561.90 1,562.20 1,561.90 1,562.20 0.3K
10:06 1,562.00 1,562.40 1,560.50 1,560.50 0.8K
10:07 1,560.50 1,561.40 1,560.50 1,561.20 0.3K
10:08 1,561.30 1,561.90 1,560.90 1,560.90 0.2K
10:09 1,560.90 1,561.90 1,560.90 1,560.90 0.3K
10:10 1,560.90 1,563.50 1,560.90 1,563.50 0.2K
10:11 1,563.50 1,563.80 1,562.30 1,562.30 0.3K
10:12 1,560.70 1,561.20 1,559.70 1,561.20 0.4K
10:13 1,561.40 1,561.40 1,560.70 1,560.90 0.3K
10:14 1,561.30 1,563.50 1,561.30 1,562.30 0.9K
10:15 1,562.30 1,563.20 1,561.80 1,562.80 0.2K
10:16 1,562.20 1,562.40 1,559.90 1,559.90 7.7K
10:17 1,558.80 1,560.00 1,558.80 1,559.00 1.5K
10:18 1,559.00 1,559.00 1,556.70 1,556.70 0.3K
10:19 1,557.00 1,558.40 1,557.00 1,557.90 0.2K
10:20 1,557.90 1,558.50 1,557.90 1,557.90 0.1K
10:21 1,557.90 1,558.40 1,557.90 1,558.20 0.2K
10:22 1,557.90 1,558.20 1,555.20 1,555.20 0.7K
10:23 1,555.30 1,558.70 1,555.30 1,558.20 0.1K
10:24 1,557.60 1,558.10 1,556.30 1,557.30 0.2K
10:25 1,557.90 1,559.50 1,557.90 1,558.60 0.3K
10:26 1,558.60 1,559.50 1,558.60 1,558.60 0.2K
10:27 1,558.60 1,559.60 1,558.60 1,559.00 0.2K
10:28 1,559.00 1,559.50 1,559.00 1,559.50 0.1K
10:29 1,559.50 1,559.50 1,558.40 1,558.60 0.1K
10:30 1,558.60 1,559.50 1,558.60 1,559.00 0.1K
10:31 1,559.10 1,559.40 1,558.90 1,559.30 1.2K
10:32 1,558.80 1,558.90 1,557.30 1,557.30 0.1K
10:33 1,557.90 1,558.90 1,557.80 1,558.40 0.2K
10:34 1,558.60 1,559.10 1,558.00 1,558.80 0.2K
10:35 1,558.80 1,559.50 1,558.80 1,559.20 0.2K
10:36 1,559.40 1,559.70 1,558.60 1,559.00 0.2K
10:37 1,559.30 1,562.20 1,558.60 1,562.00 15.1K
10:38 1,562.80 1,563.40 1,562.00 1,562.50 0.3K
10:39 1,562.90 1,565.50 1,562.90 1,565.40 0.5K
10:40 1,565.30 1,566.40 1,565.10 1,565.40 0.3K
10:41 1,565.80 1,567.10 1,565.70 1,566.80 0.6K
10:42 1,566.80 1,569.40 1,566.80 1,568.90 0.5K
10:43 1,568.90 1,572.10 1,568.60 1,572.10 1.0K
10:44 1,572.10 1,575.00 1,571.90 1,575.00 0.6K
10:45 1,574.80 1,574.90 1,572.10 1,573.20 0.4K
10:46 1,574.00 1,574.30 1,573.90 1,574.20 0.4K
10:47 1,574.20 1,574.40 1,573.10 1,573.50 0.3K
10:48 1,573.40 1,574.20 1,573.20 1,573.20 0.5K
10:49 1,573.20 1,574.40 1,573.20 1,574.40 0.4K
10:50 1,574.30 1,574.50 1,572.20 1,572.20 0.7K
10:51 1,571.80 1,573.20 1,571.80 1,573.00 0.4K
10:52 1,572.20 1,573.30 1,572.00 1,573.30 0.5K
10:53 1,572.90 1,574.00 1,572.50 1,573.10 0.9K
10:54 1,573.10 1,574.20 1,573.00 1,573.10 0.5K
10:55 1,572.40 1,574.50 1,572.20 1,574.40 0.3K
10:56 1,574.00 1,575.20 1,574.00 1,575.00 0.7K
10:57 1,576.00 1,577.30 1,576.00 1,576.90 0.3K
10:58 1,577.30 1,578.40 1,573.50 1,573.50 1.0K
10:59 1,574.40 1,574.40 1,573.50 1,574.40 0.2K
11:00 1,574.30 1,575.50 1,574.30 1,574.40 0.5K
11:01 1,575.00 1,575.10 1,572.60 1,573.50 0.5K
11:02 1,572.50 1,573.00 1,571.90 1,572.70 0.2K
11:03 1,571.40 1,572.10 1,569.20 1,569.20 1.7K
11:04 1,568.70 1,568.70 1,565.50 1,566.50 1.6K
11:05 1,566.50 1,566.50 1,563.40 1,564.40 1.8K
11:06 1,563.80 1,565.00 1,563.50 1,563.50 0.7K
11:07 1,563.10 1,563.10 1,561.20 1,563.00 1.1K
11:08 1,563.00 1,563.10 1,561.30 1,561.50 1.9K
11:09 1,561.10 1,561.90 1,560.00 1,560.00 1.6K
11:10 1,559.20 1,561.00 1,559.20 1,560.90 7.0K
11:11 1,560.00 1,560.70 1,559.50 1,559.70 2.9K
11:12 1,561.70 1,562.70 1,561.10 1,561.50 4.2K
11:13 1,561.60 1,562.10 1,559.90 1,560.50 6.5K
11:14 1,560.20 1,561.50 1,560.10 1,560.30 2.6K
11:15 1,560.30 1,561.20 1,560.20 1,560.30 3.6K
11:16 1,560.30 1,560.80 1,557.10 1,557.10 2.0K
11:17 1,557.10 1,557.50 1,556.10 1,556.10 1.9K
11:18 1,556.50 1,558.80 1,556.50 1,558.80 3.2K
11:19 1,558.70 1,559.70 1,558.70 1,558.80 1.3K
11:20 1,558.90 1,558.90 1,556.90 1,557.30 2.7K
11:21 1,557.30 1,558.60 1,557.00 1,558.00 1.3K
11:22 1,557.60 1,558.40 1,557.10 1,558.40 1.5K
11:23 1,558.50 1,558.50 1,556.70 1,556.70 1.5K
11:24 1,557.10 1,557.10 1,556.50 1,556.80 2.1K
11:25 1,557.70 1,559.00 1,557.60 1,558.50 1.4K
11:26 1,558.50 1,559.60 1,558.10 1,558.50 3.5K
11:27 1,558.50 1,559.90 1,558.30 1,559.30 2.1K
11:28 1,559.20 1,560.70 1,559.20 1,560.70 1.8K
11:29 1,561.00 1,564.80 1,561.00 1,562.60 7.7K
11:30 1,561.90 1,561.90 1,560.10 1,560.10 1.4K
11:31 1,560.20 1,560.30 1,560.00 1,560.10 1.8K
11:32 1,560.10 1,560.50 1,560.00 1,560.10 1.3K
11:33 1,560.10 1,560.10 1,559.20 1,559.80 1.4K
11:34 1,559.30 1,560.20 1,555.70 1,555.70 4.9K
11:35 1,558.00 1,558.00 1,555.10 1,555.50 2.0K
11:36 1,555.40 1,555.50 1,555.00 1,555.20 1.4K
11:37 1,554.10 1,555.10 1,553.50 1,554.80 12.9K
11:38 1,555.70 1,555.70 1,552.70 1,554.80 27.6K
11:39 1,555.40 1,555.40 1,553.20 1,553.20 4.4K
11:40 1,553.50 1,554.50 1,553.10 1,553.20 1.7K
11:41 1,553.20 1,554.70 1,553.20 1,553.40 5.3K
11:42 1,553.80 1,553.80 1,550.50 1,551.10 2.8K
11:43 1,551.10 1,551.80 1,549.60 1,550.00 2.5K
11:44 1,550.00 1,551.10 1,549.70 1,550.00 5.0K
11:45 1,550.30 1,550.70 1,549.90 1,549.90 2.3K
11:46 1,549.90 1,550.20 1,549.90 1,550.10 2.3K
11:47 1,550.70 1,550.70 1,550.20 1,550.40 1.9K
11:48 1,550.40 1,554.60 1,550.40 1,551.40 3.2K
11:49 1,551.60 1,553.20 1,551.00 1,553.20 1.6K
11:50 1,553.20 1,554.30 1,552.30 1,554.00 3.0K
11:51 1,554.30 1,554.60 1,553.10 1,554.40 1.4K
11:52 1,554.10 1,555.20 1,553.00 1,554.70 1.7K
11:53 1,554.70 1,556.60 1,554.70 1,555.10 2.7K
11:54 1,555.00 1,555.90 1,554.50 1,554.80 2.1K
11:55 1,554.80 1,555.30 1,553.90 1,554.00 1.2K
11:56 1,554.10 1,555.40 1,553.80 1,554.40 1.4K
11:57 1,554.90 1,555.70 1,554.30 1,554.70 1.9K
11:58 1,554.30 1,555.20 1,554.10 1,555.20 1.3K
11:59 1,554.70 1,555.20 1,554.30 1,555.00 1.3K
12:00 1,554.80 1,555.50 1,554.50 1,554.80 1.7K
12:01 1,554.20 1,554.90 1,553.00 1,553.00 1.2K
12:02 1,553.00 1,553.80 1,552.90 1,553.30 1.3K
12:03 1,553.10 1,553.10 1,551.10 1,551.10 2.3K
12:04 1,551.20 1,552.30 1,551.20 1,551.80 1.2K
12:05 1,551.80 1,551.80 1,551.30 1,551.30 2.3K
12:06 1,549.90 1,551.10 1,549.70 1,550.50 1.7K
12:07 1,550.40 1,551.30 1,550.00 1,550.50 1.3K
12:08 1,550.50 1,550.50 1,550.00 1,550.30 1.4K
12:09 1,550.30 1,551.40 1,550.30 1,551.40 1.2K
12:10 1,550.80 1,551.60 1,550.70 1,551.60 1.4K
12:11 1,550.90 1,551.20 1,550.80 1,551.20 1.4K
12:12 1,551.90 1,555.90 1,551.90 1,555.40 3.7K
12:13 1,554.90 1,555.20 1,554.40 1,554.40 1.1K
12:14 1,554.40 1,556.40 1,553.60 1,556.40 1.7K
12:15 1,556.30 1,556.30 1,555.20 1,555.40 1.7K
12:16 1,555.20 1,556.90 1,554.50 1,556.10 2.9K
12:17 1,556.00 1,556.30 1,555.10 1,555.70 2.0K
12:18 1,556.20 1,556.40 1,555.20 1,555.60 2.9K
12:19 1,555.10 1,555.50 1,554.50 1,554.80 1.6K
12:20 1,554.70 1,555.30 1,554.00 1,554.50 1.3K
12:21 1,555.40 1,555.70 1,555.00 1,555.30 1.5K
12:22 1,555.40 1,555.60 1,555.00 1,555.20 1.8K
12:23 1,554.90 1,555.70 1,554.80 1,555.20 1.6K
12:24 1,555.10 1,555.90 1,554.50 1,555.50 1.4K
12:25 1,555.50 1,556.40 1,555.50 1,556.10 1.4K
12:26 1,555.80 1,555.80 1,554.60 1,555.00 1.8K
12:27 1,555.50 1,556.90 1,555.50 1,556.30 2.1K
12:28 1,556.70 1,557.20 1,555.80 1,556.30 2.7K
12:29 1,556.20 1,556.70 1,555.60 1,556.10 1.2K
12:30 1,555.70 1,556.30 1,554.80 1,555.30 1.3K
12:31 1,555.00 1,556.10 1,554.80 1,554.80 2.1K
12:32 1,554.80 1,555.40 1,554.70 1,555.00 1.3K
12:33 1,555.20 1,555.90 1,554.60 1,555.90 1.7K
12:34 1,555.70 1,556.40 1,555.00 1,555.40 1.7K
12:35 1,555.50 1,556.00 1,555.20 1,555.20 1.3K
12:36 1,555.70 1,555.90 1,555.00 1,555.90 1.8K
12:37 1,556.30 1,558.60 1,556.30 1,557.50 1.2K
12:38 1,557.00 1,557.40 1,556.40 1,557.00 3.1K
12:39 1,557.50 1,557.50 1,555.90 1,556.00 1.4K
12:40 1,556.20 1,557.30 1,556.20 1,556.20 1.4K
12:41 1,555.90 1,556.90 1,555.90 1,556.10 1.2K
12:42 1,556.20 1,557.40 1,555.80 1,557.10 1.4K
12:43 1,556.80 1,557.70 1,556.60 1,557.20 1.2K
12:44 1,557.50 1,558.10 1,557.20 1,557.80 1.4K
12:45 1,558.30 1,559.80 1,558.30 1,559.20 1.2K
12:46 1,559.20 1,559.60 1,557.70 1,557.70 2.7K
12:47 1,557.70 1,558.20 1,557.40 1,557.70 2.1K
12:48 1,558.20 1,559.70 1,558.20 1,559.70 1.2K
12:49 1,559.00 1,560.80 1,559.00 1,560.40 1.3K
12:50 1,560.20 1,560.90 1,560.00 1,560.60 1.4K
12:51 1,560.70 1,560.80 1,559.20 1,560.10 2.5K
12:52 1,559.20 1,560.20 1,558.30 1,558.40 1.2K
12:53 1,558.30 1,559.00 1,557.90 1,557.90 1.5K
12:54 1,557.90 1,558.50 1,557.50 1,557.70 1.1K
12:55 1,557.50 1,558.60 1,556.90 1,557.70 1.6K
12:56 1,557.00 1,557.50 1,556.90 1,557.50 1.3K
12:57 1,557.00 1,557.50 1,556.20 1,556.30 1.4K
12:58 1,556.30 1,556.70 1,555.30 1,555.30 1.8K
12:59 1,555.20 1,555.20 1,554.00 1,554.00 1.2K
13:00 1,554.00 1,557.80 1,554.00 1,557.20 2.6K
13:01 1,556.80 1,557.90 1,554.60 1,555.80 3.7K
13:02 1,555.70 1,555.70 1,554.80 1,555.60 1.3K
13:03 1,556.00 1,556.50 1,555.20 1,556.40 1.5K
13:04 1,555.60 1,556.40 1,555.60 1,556.40 1.6K
13:05 1,555.60 1,556.60 1,555.40 1,555.40 1.4K
13:06 1,556.10 1,556.30 1,555.60 1,556.00 1.1K
13:07 1,556.00 1,558.00 1,555.50 1,557.70 1.4K
13:08 1,556.90 1,558.00 1,556.90 1,558.00 1.4K
13:09 1,557.20 1,557.20 1,555.70 1,556.10 1.3K
13:10 1,556.10 1,556.80 1,555.50 1,556.40 1.2K
13:11 1,555.70 1,556.70 1,555.10 1,555.60 1.4K
13:12 1,555.00 1,556.00 1,554.00 1,555.30 1.4K
13:13 1,554.20 1,554.20 1,552.50 1,552.90 1.3K
13:14 1,553.30 1,553.30 1,551.40 1,551.70 1.5K
13:15 1,551.70 1,552.00 1,550.70 1,550.70 1.2K
13:16 1,550.70 1,551.30 1,549.50 1,549.60 1.2K
13:17 1,549.50 1,550.00 1,549.10 1,549.90 1.3K
13:18 1,549.80 1,550.00 1,549.30 1,550.00 0.3K
13:19 1,550.00 1,550.00 1,549.80 1,549.90 0.6K
13:20 1,549.70 1,549.80 1,549.30 1,549.30 0.2K
13:21 1,549.50 1,549.70 1,549.30 1,549.30 0.2K
13:22 1,549.50 1,549.50 1,548.00 1,548.00 0.2K
13:23 1,547.50 1,547.80 1,547.40 1,547.80 0.1K
13:24 1,547.80 1,547.80 1,547.80 1,547.80 0.2K
13:25 1,547.80 1,548.10 1,547.40 1,547.80 0.1K
13:26 1,547.50 1,547.80 1,547.50 1,547.70 0.1K
13:27 1,547.90 1,547.90 1,547.70 1,547.90 0.1K
13:28 1,547.80 1,547.80 1,547.40 1,547.40 0.2K
13:29 1,547.40 1,548.70 1,547.20 1,548.70 1.5K
13:30 1,547.90 1,549.60 1,547.90 1,548.90 0.3K
13:31 1,548.90 1,549.90 1,548.90 1,549.90 0.4K
13:32 1,550.00 1,550.00 1,549.30 1,549.60 0.5K
13:33 1,549.30 1,549.70 1,549.30 1,549.50 0.6K
13:34 1,549.30 1,549.30 1,547.40 1,547.80 0.3K
13:35 1,547.40 1,547.80 1,547.40 1,547.50 0.1K
13:36 1,547.70 1,548.20 1,547.40 1,547.70 0.4K
13:37 1,547.50 1,547.50 1,546.10 1,546.90 0.1K
13:38 1,546.30 1,546.80 1,546.30 1,546.60 0.5K
13:39 1,546.80 1,547.00 1,544.90 1,546.40 4.0K
13:40 1,545.80 1,546.90 1,545.80 1,546.90 0.3K
13:41 1,546.90 1,549.70 1,546.90 1,549.40 1.5K
13:42 1,549.30 1,549.50 1,548.40 1,549.30 0.4K
13:43 1,549.30 1,549.60 1,549.10 1,549.40 0.3K
13:44 1,549.60 1,549.80 1,547.30 1,547.70 1.0K
13:45 1,547.40 1,547.60 1,547.00 1,547.40 0.1K
13:46 1,547.60 1,547.60 1,547.00 1,547.20 0.2K
13:47 1,546.90 1,547.00 1,546.20 1,546.80 0.0K
13:48 1,546.50 1,547.20 1,546.10 1,547.20 0.5K
13:49 1,547.20 1,548.00 1,547.00 1,548.00 0.2K
13:50 1,546.00 1,546.80 1,546.00 1,546.50 0.2K
13:51 1,546.00 1,547.80 1,546.00 1,547.00 0.1K
13:52 1,546.80 1,546.80 1,545.00 1,545.00 0.2K
13:53 1,545.40 1,545.80 1,545.40 1,545.80 0.1K
13:54 1,545.80 1,546.50 1,545.50 1,546.50 0.3K
13:55 1,545.80 1,547.30 1,545.80 1,546.30 0.1K
13:56 1,546.40 1,547.10 1,546.00 1,546.10 0.2K
13:57 1,546.00 1,546.90 1,546.00 1,546.90 0.0K
13:58 1,546.40 1,547.40 1,546.40 1,546.70 0.1K
13:59 1,546.70 1,547.50 1,546.20 1,546.80 0.2K
14:00 1,546.80 1,547.10 1,546.20 1,547.10 0.0K
14:01 1,547.20 1,547.20 1,544.30 1,545.00 0.3K
14:02 1,544.00 1,546.00 1,544.00 1,546.00 0.0K
14:03 1,546.20 1,546.70 1,545.70 1,546.00 0.1K
14:04 1,546.40 1,546.60 1,545.70 1,545.70 0.1K
14:05 1,545.70 1,546.80 1,545.70 1,546.70 0.1K
14:06 1,546.70 1,547.10 1,546.70 1,547.10 0.2K
14:07 1,547.10 1,547.40 1,546.20 1,547.40 0.2K
14:08 1,546.80 1,547.90 1,546.80 1,547.40 0.2K
14:09 1,547.70 1,548.40 1,547.40 1,548.20 0.3K
14:10 1,547.90 1,548.20 1,547.10 1,547.10 0.2K
14:11 1,547.10 1,547.40 1,546.90 1,546.90 0.4K
14:12 1,546.90 1,546.90 1,546.20 1,546.90 0.2K
14:13 1,546.70 1,546.90 1,546.00 1,546.20 0.4K
14:14 1,546.10 1,546.30 1,544.80 1,545.70 0.3K
14:15 1,544.90 1,544.90 1,544.00 1,544.20 0.3K
14:16 1,544.20 1,544.30 1,543.50 1,544.00 0.2K
14:17 1,543.20 1,547.00 1,543.20 1,547.00 1.2K
14:18 1,547.80 1,547.80 1,546.40 1,546.50 0.5K
14:19 1,546.50 1,546.50 1,545.20 1,545.60 0.9K
14:20 1,545.50 1,547.80 1,545.30 1,547.80 0.5K
14:21 1,547.80 1,548.20 1,547.00 1,547.70 0.1K
14:22 1,547.70 1,547.80 1,546.70 1,546.70 0.2K
14:23 1,546.70 1,546.90 1,546.40 1,546.80 0.3K
14:24 1,546.80 1,546.80 1,544.90 1,546.40 1.5K
14:25 1,546.40 1,548.40 1,546.40 1,547.90 0.7K
14:26 1,548.10 1,548.40 1,547.80 1,548.40 0.5K
14:27 1,548.40 1,549.70 1,548.40 1,549.00 0.6K
14:28 1,548.90 1,548.90 1,547.90 1,548.80 0.2K
14:29 1,548.70 1,548.70 1,547.70 1,548.50 1.0K
14:30 1,548.30 1,549.60 1,548.30 1,549.10 0.1K
14:31 1,549.60 1,549.80 1,548.90 1,549.50 0.3K
14:32 1,549.30 1,549.80 1,549.30 1,549.40 0.3K
14:33 1,548.20 1,549.40 1,548.20 1,549.40 0.3K
14:34 1,549.40 1,549.40 1,547.10 1,548.50 2.5K
14:35 1,548.10 1,548.80 1,548.00 1,548.60 0.8K
14:36 1,548.90 1,548.90 1,547.00 1,547.90 0.3K
14:37 1,547.70 1,548.50 1,547.40 1,548.30 0.2K
14:38 1,547.80 1,549.30 1,547.80 1,548.80 0.2K
14:39 1,549.10 1,550.00 1,548.60 1,550.00 0.2K
14:40 1,549.60 1,549.80 1,548.70 1,549.40 0.2K
14:41 1,548.90 1,549.70 1,548.90 1,549.30 0.3K
14:42 1,549.60 1,549.60 1,549.10 1,549.30 0.3K
14:43 1,549.60 1,549.70 1,549.30 1,549.70 0.2K
14:44 1,549.40 1,549.60 1,549.30 1,549.30 0.2K
14:45 1,549.30 1,550.00 1,549.30 1,550.00 0.2K
14:46 1,550.00 1,550.00 1,547.30 1,548.00 1.0K
14:47 1,547.10 1,548.60 1,547.10 1,548.60 0.2K
14:48 1,548.60 1,550.00 1,548.30 1,549.70 0.4K
14:49 1,549.10 1,550.00 1,549.10 1,549.90 0.6K
14:50 1,549.20 1,550.00 1,549.20 1,550.00 0.6K
14:51 1,549.50 1,550.00 1,549.50 1,549.80 0.4K
14:52 1,549.80 1,550.00 1,548.30 1,548.30 0.2K
14:53 1,548.20 1,549.70 1,548.00 1,549.30 1.3K
14:54 1,549.20 1,549.20 1,548.30 1,548.80 0.3K
14:55 1,549.40 1,553.00 1,549.40 1,551.80 3.8K
14:56 1,551.80 1,553.60 1,551.20 1,553.40 3.0K
14:57 1,553.20 1,553.40 1,551.60 1,552.50 1.3K
14:58 1,552.50 1,552.50 1,549.00 1,550.00 1.1K
14:59 1,550.40 1,551.10 1,549.50 1,549.70 5.5K
15:00 1,550.00 1,550.10 1,549.10 1,549.40 2.7K
15:01 1,549.30 1,549.40 1,548.00 1,548.60 1.1K
15:02 1,549.20 1,549.30 1,548.00 1,548.50 0.5K
15:03 1,548.30 1,548.30 1,547.10 1,548.10 1.0K
15:04 1,548.30 1,549.00 1,548.10 1,548.70 0.8K
15:05 1,548.30 1,548.30 1,547.40 1,547.70 0.6K
15:06 1,547.90 1,548.40 1,547.70 1,548.30 0.5K
15:07 1,548.30 1,548.30 1,547.40 1,547.40 0.9K
15:08 1,547.40 1,550.00 1,547.20 1,549.40 10.5K
15:09 1,549.20 1,549.80 1,548.50 1,549.00 1.4K
15:10 1,549.20 1,549.30 1,548.60 1,548.70 0.6K
15:11 1,548.90 1,548.90 1,548.20 1,548.20 0.6K
15:12 1,548.20 1,548.20 1,547.70 1,547.90 0.9K
15:13 1,547.80 1,547.80 1,546.70 1,546.70 0.6K
15:14 1,546.80 1,546.80 1,544.90 1,544.90 1.1K
15:15 1,545.10 1,545.20 1,544.70 1,544.90 3.1K
15:16 1,544.80 1,545.90 1,544.80 1,545.40 1.2K
15:17 1,544.30 1,545.20 1,542.10 1,543.30 7.0K
15:18 1,543.20 1,543.20 1,541.70 1,542.30 6.2K
15:19 1,542.30 1,542.40 1,541.10 1,542.40 0.9K
15:20 1,542.50 1,545.70 1,542.50 1,544.50 3.0K
15:21 1,544.70 1,544.90 1,543.70 1,543.70 1.7K
15:22 1,543.70 1,543.70 1,541.90 1,541.90 1.5K
15:23 1,541.90 1,544.40 1,541.90 1,544.40 2.4K
15:24 1,544.80 1,544.90 1,541.90 1,542.20 1.3K
15:25 1,542.00 1,544.10 1,542.00 1,544.00 2.3K
15:26 1,544.00 1,544.00 1,543.10 1,543.20 1.1K
15:27 1,543.10 1,544.30 1,542.60 1,544.30 1.8K
15:28 1,545.50 1,545.50 1,542.40 1,544.20 2.6K
15:29 1,544.10 1,545.60 1,541.80 1,545.60 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,545.60 1,565.00 1,535.10 1,559.80 0.7M
2025-09-26 1,552.00 1,578.40 1,541.00 1,545.60 0.5M
2025-09-25 1,586.00 1,596.20 1,560.40 1,565.60 0.5M
2025-09-24 1,586.00 1,594.30 1,574.60 1,584.90 0.3M
2025-09-23 1,558.70 1,591.90 1,551.50 1,584.50 0.4M
2025-09-22 1,559.70 1,578.80 1,552.00 1,556.70 0.4M
2025-09-19 1,558.90 1,571.70 1,552.10 1,561.70 0.6M
2025-09-18 1,538.00 1,558.70 1,534.90 1,555.40 0.4M
2025-09-17 1,570.00 1,572.20 1,535.10 1,538.00 0.6M
2025-09-16 1,570.00 1,589.50 1,561.10 1,564.10 0.8M
2025-09-15 1,581.00 1,587.40 1,570.10 1,581.20 0.4M
2025-09-12 1,603.90 1,607.70 1,581.10 1,586.70 0.2M
2025-09-11 1,610.10 1,619.00 1,594.20 1,605.40 0.2M
2025-09-10 1,604.00 1,615.00 1,595.00 1,609.40 0.3M
2025-09-09 1,583.80 1,600.80 1,564.60 1,597.50 0.8M
2025-09-08 1,576.60 1,604.80 1,561.90 1,583.80 0.6M
2025-09-05 1,580.90 1,608.20 1,574.30 1,577.40 0.6M
2025-09-04 1,662.90 1,662.90 1,551.20 1,566.00 1.3M
2025-09-03 1,622.40 1,623.00 1,594.30 1,617.40 0.5M
2025-09-02 1,630.00 1,642.00 1,617.10 1,623.90 0.4M
2025-09-01 1,618.20 1,634.70 1,600.80 1,629.20 0.9M
2025-08-29 1,612.80 1,622.80 1,594.40 1,602.20 0.3M
2025-08-28 1,630.20 1,646.50 1,599.80 1,608.70 0.5M
2025-08-26 1,645.00 1,657.10 1,618.20 1,622.80 0.4M
2025-08-25 1,645.00 1,671.80 1,631.40 1,651.20 0.6M
2025-08-22 1,651.00 1,659.20 1,633.50 1,638.70 0.4M
2025-08-21 1,664.00 1,674.50 1,650.70 1,659.20 0.8M
2025-08-20 1,630.00 1,650.00 1,621.00 1,643.60 0.1M
2025-08-19 1,640.10 1,643.10 1,605.10 1,637.30 0.4M
2025-08-18 1,625.00 1,674.80 1,613.30 1,640.20 1.2M
2025-08-14 1,588.00 1,605.00 1,583.70 1,598.30 0.2M
2025-08-13 1,573.10 1,600.00 1,573.10 1,588.00 0.3M
2025-08-12 1,550.00 1,595.60 1,535.00 1,588.40 0.5M
2025-08-11 1,552.00 1,559.80 1,525.00 1,556.40 0.6M
2025-08-08 1,544.30 1,575.00 1,530.30 1,551.50 1.4M
2025-08-07 1,491.30 1,510.00 1,479.80 1,504.90 0.3M
2025-08-06 1,476.90 1,495.00 1,458.40 1,489.70 0.5M
2025-08-05 1,483.10 1,489.00 1,465.60 1,475.40 0.3M
2025-08-04 1,453.10 1,489.00 1,451.10 1,481.60 0.8M
2025-08-01 1,497.30 1,501.40 1,467.60 1,472.50 0.5M
2025-07-31 1,500.00 1,509.70 1,486.50 1,501.40 0.3M
2025-07-30 1,509.90 1,513.40 1,481.00 1,508.20 0.7M
2025-07-29 1,524.00 1,528.60 1,499.30 1,504.90 1.0M
2025-07-28 1,529.00 1,555.00 1,522.00 1,527.50 0.3M
2025-07-25 1,525.80 1,534.40 1,515.50 1,526.70 0.4M
2025-07-24 1,531.50 1,545.50 1,520.40 1,525.80 0.5M
2025-07-23 1,569.90 1,574.70 1,544.10 1,549.70 0.4M
2025-07-22 1,539.90 1,582.90 1,535.00 1,562.40 1.0M
2025-07-21 1,532.00 1,555.00 1,529.10 1,541.70 0.5M
2025-07-18 1,529.90 1,550.10 1,528.90 1,539.10 0.6M
2025-07-17 1,572.80 1,573.30 1,509.00 1,537.60 2.2M
2025-07-16 1,579.50 1,585.30 1,564.30 1,569.30 0.5M
2025-07-15 1,580.70 1,586.00 1,560.60 1,582.80 0.8M
2025-07-14 1,560.00 1,592.50 1,558.80 1,578.50 1.0M
2025-07-11 1,572.70 1,594.40 1,557.60 1,567.20 0.9M
2025-07-10 1,563.70 1,593.30 1,559.20 1,582.80 0.9M
2025-07-09 1,565.00 1,572.90 1,553.70 1,563.70 0.8M
2025-07-08 1,569.00 1,583.30 1,562.00 1,572.00 0.8M
2025-07-07 1,585.00 1,597.90 1,564.80 1,568.50 0.3M
2025-07-04 1,610.00 1,624.20 1,574.30 1,589.90 1.2M
2025-07-03 1,640.00 1,648.10 1,611.50 1,618.90 0.4M
2025-07-02 1,645.10 1,656.70 1,638.20 1,644.00 0.5M
2025-07-01 1,637.80 1,666.90 1,637.80 1,653.90 0.8M
2025-06-30 1,649.00 1,659.70 1,616.30 1,647.10 0.8M
2025-06-27 1,636.70 1,658.00 1,608.70 1,641.10 6.4M
2025-06-26 1,626.10 1,636.00 1,618.90 1,634.30 0.5M
2025-06-25 1,618.40 1,629.90 1,606.10 1,627.80 0.9M
2025-06-24 1,610.00 1,622.60 1,581.20 1,618.40 0.5M
2025-06-23 1,589.00 1,619.20 1,581.70 1,599.90 0.9M
2025-06-20 1,576.30 1,609.00 1,574.70 1,595.30 2.0M
2025-06-19 1,584.80 1,601.10 1,567.50 1,576.30 0.5M
2025-06-18 1,584.10 1,606.10 1,576.00 1,586.60 0.9M
2025-06-17 1,585.00 1,594.60 1,573.60 1,585.80 1.2M
2025-06-16 1,538.40 1,586.80 1,533.70 1,577.00 1.5M
2025-06-13 1,500.00 1,531.80 1,497.30 1,526.00 0.7M
2025-06-12 1,537.40 1,538.90 1,511.60 1,514.40 0.4M
2025-06-11 1,522.90 1,553.70 1,521.70 1,536.10 0.6M
2025-06-10 1,521.00 1,547.60 1,511.00 1,522.90 0.7M
2025-06-09 1,514.00 1,530.50 1,470.00 1,524.50 0.6M
2025-06-06 1,508.00 1,518.00 1,497.90 1,508.10 1.8M
2025-06-05 1,505.00 1,515.50 1,492.30 1,504.20 1.1M
2025-06-04 1,506.10 1,523.30 1,501.80 1,505.50 1.0M
2025-06-03 1,524.00 1,530.60 1,507.60 1,513.20 1.0M
2025-06-02 1,502.70 1,533.40 1,496.60 1,522.30 1.1M
2025-05-30 1,489.00 1,516.10 1,487.50 1,502.70 1.2M
2025-05-29 1,480.00 1,501.90 1,445.70 1,489.60 1.7M
2025-05-28 1,484.90 1,506.10 1,478.70 1,503.50 0.8M
2025-05-27 1,476.50 1,488.50 1,463.50 1,484.10 1.0M
2025-05-26 1,474.10 1,494.30 1,467.20 1,476.50 1.5M
2025-05-23 1,414.00 1,475.40 1,414.00 1,470.00 5.4M
2025-05-22 1,394.70 1,425.90 1,380.90 1,414.00 3.0M
2025-05-21 1,371.40 1,400.00 1,368.00 1,396.70 1.4M
2025-05-20 1,396.60 1,397.80 1,371.20 1,377.40 0.9M
2025-05-19 1,364.90 1,398.50 1,356.10 1,390.90 2.0M
2025-05-16 1,344.00 1,372.00 1,344.00 1,355.20 0.9M
2025-05-15 1,338.20 1,364.00 1,323.20 1,358.40 1.4M
2025-05-14 1,321.00 1,351.00 1,317.70 1,338.20 2.7M
2025-05-13 1,293.00 1,301.00 1,275.20 1,290.10 0.7M
2025-05-12 1,304.90 1,304.90 1,280.50 1,293.00 0.5M
2025-05-09 1,257.00 1,271.20 1,248.60 1,268.20 0.5M
2025-05-08 1,297.00 1,298.00 1,261.10 1,271.20 0.6M
2025-05-07 1,261.00 1,295.00 1,254.00 1,289.80 0.8M
2025-05-06 1,280.10 1,290.00 1,258.00 1,269.20 0.6M
2025-05-05 1,312.90 1,313.20 1,279.00 1,283.20 1.0M
2025-05-02 1,300.00 1,315.40 1,288.70 1,303.30 0.7M
2025-04-30 1,304.90 1,314.90 1,294.50 1,305.00 0.7M
2025-04-29 1,290.00 1,311.10 1,283.20 1,306.80 1.0M
2025-04-28 1,260.00 1,294.90 1,258.60 1,283.10 1.3M
2025-04-25 1,242.20 1,281.30 1,242.00 1,266.40 1.8M
2025-04-24 1,248.00 1,250.80 1,229.40 1,247.70 0.5M
2025-04-23 1,236.00 1,244.20 1,224.10 1,241.00 0.4M
2025-04-22 1,243.90 1,245.30 1,228.00 1,236.00 0.6M
2025-04-21 1,233.00 1,245.90 1,213.20 1,237.40 3.1M
2025-04-17 1,209.90 1,223.80 1,198.10 1,218.00 2.9M
2025-04-16 1,199.00 1,212.00 1,191.30 1,209.70 0.5M
2025-04-15 1,180.00 1,197.90 1,161.20 1,195.30 1.2M
2025-04-11 1,171.00 1,189.50 1,157.50 1,163.30 0.6M
2025-04-09 1,133.90 1,169.00 1,127.70 1,164.55 0.9M
2025-04-08 1,129.40 1,143.30 1,121.05 1,132.35 1.8M
2025-04-07 1,085.00 1,145.50 1,085.00 1,128.45 0.6M
2025-04-04 1,140.50 1,169.00 1,135.90 1,165.05 0.9M
2025-04-03 1,115.40 1,151.15 1,115.30 1,147.80 0.8M
2025-04-02 1,141.50 1,149.45 1,130.00 1,144.30 0.3M
2025-04-01 1,116.70 1,152.85 1,112.60 1,141.75 0.4M
2025-03-28 1,150.00 1,158.55 1,143.30 1,147.70 0.5M
2025-03-27 1,121.95 1,151.60 1,118.05 1,147.30 0.8M
2025-03-26 1,144.00 1,144.00 1,112.65 1,117.60 0.6M
2025-03-25 1,167.00 1,167.00 1,130.00 1,138.45 0.9M
2025-03-24 1,145.25 1,166.80 1,140.05 1,157.35 0.5M
2025-03-21 1,122.00 1,144.90 1,122.00 1,140.05 1.1M
2025-03-20 1,103.00 1,136.90 1,099.00 1,121.50 0.8M
2025-03-19 1,076.70 1,109.55 1,073.50 1,102.20 0.5M
2025-03-18 1,049.95 1,079.00 1,046.15 1,075.80 0.5M
2025-03-17 1,055.05 1,056.05 950.00 1,040.10 1.6M
2025-03-13 1,061.80 1,068.70 1,049.05 1,052.55 0.2M
2025-03-12 1,082.10 1,089.80 1,054.50 1,061.80 2.2M
2025-03-11 1,044.15 1,091.45 1,043.35 1,086.00 2.2M
2025-03-10 1,038.55 1,046.30 1,026.10 1,039.90 0.4M
2025-03-07 1,027.30 1,043.65 1,017.20 1,036.60 0.6M
2025-03-06 1,010.05 1,036.00 1,010.00 1,025.40 0.9M
2025-03-05 1,001.40 1,018.00 994.00 1,014.55 2.0M
2025-03-04 977.35 1,008.75 970.45 1,003.30 3.3M
2025-03-03 1,000.00 1,000.60 979.45 986.50 1.8M
2025-02-28 1,020.95 1,026.10 994.80 998.10 1.0M
2025-02-27 1,002.00 1,035.95 1,002.00 1,026.10 2.2M
2025-02-25 1,026.80 1,046.80 1,011.30 1,015.80 1.3M
2025-02-24 1,037.00 1,044.00 1,017.65 1,036.30 1.0M
2025-02-21 1,045.00 1,066.05 1,039.10 1,052.20 0.9M
2025-02-20 1,043.05 1,053.55 1,028.50 1,046.25 0.5M
2025-02-19 1,052.40 1,071.55 1,038.95 1,047.15 0.5M
2025-02-18 1,065.65 1,066.35 1,046.40 1,062.05 0.2M
2025-02-17 1,035.00 1,073.85 1,035.00 1,065.65 0.4M
2025-02-14 1,079.85 1,092.60 1,050.05 1,057.85 0.2M
2025-02-13 1,097.90 1,105.05 1,075.30 1,079.85 0.9M
2025-02-12 1,062.00 1,105.75 1,029.60 1,090.80 1.3M
2025-02-11 1,082.15 1,086.65 1,053.60 1,060.30 0.7M
2025-02-10 1,113.95 1,119.20 1,088.55 1,090.90 0.3M
2025-02-07 1,107.00 1,119.70 1,097.30 1,112.55 0.2M
2025-02-06 1,121.95 1,144.00 1,092.55 1,108.00 0.6M
2025-02-05 1,133.00 1,169.40 1,114.40 1,118.50 2.2M
2025-02-04 1,083.45 1,114.85 1,078.50 1,100.85 0.8M
2025-02-03 1,115.75 1,119.35 1,077.75 1,083.45 1.1M
2025-02-01 1,120.00 1,162.00 1,058.30 1,123.25 1.7M
2025-01-31 1,074.50 1,119.95 1,074.50 1,115.75 0.3M
2025-01-30 1,076.80 1,088.50 1,066.05 1,081.60 0.2M
2025-01-29 1,045.00 1,075.65 1,037.55 1,073.85 0.8M
2025-01-28 1,044.95 1,060.00 1,035.05 1,043.40 1.1M
2025-01-27 1,040.30 1,048.00 1,029.15 1,040.50 1.3M
2025-01-24 1,056.05 1,066.75 1,020.00 1,040.30 0.3M
2025-01-23 1,034.40 1,062.35 1,023.50 1,056.40 0.6M
2025-01-22 1,063.70 1,069.95 1,019.40 1,038.75 0.7M
2025-01-21 1,071.85 1,079.45 1,045.50 1,053.10 0.9M
2025-01-20 1,087.80 1,099.05 1,060.05 1,075.85 0.4M
2025-01-17 1,057.85 1,099.95 1,054.40 1,088.30 0.9M
2025-01-16 1,049.00 1,119.40 1,041.05 1,063.15 2.6M
2025-01-15 1,054.00 1,056.10 1,022.50 1,034.65 0.5M
2025-01-14 1,068.90 1,075.50 1,043.55 1,051.40 0.7M
2025-01-13 1,052.00 1,072.15 1,051.10 1,068.90 0.6M
2025-01-10 1,089.70 1,090.65 1,075.05 1,077.65 0.2M
2025-01-09 1,093.90 1,106.10 1,086.05 1,089.95 0.2M
2025-01-08 1,114.80 1,114.95 1,086.60 1,088.90 0.2M
2025-01-07 1,086.95 1,117.95 1,076.00 1,111.45 0.4M
2025-01-06 1,093.30 1,102.50 1,066.00 1,092.30 1.3M
2025-01-03 1,124.55 1,130.35 1,105.15 1,109.80 0.3M
2025-01-02 1,100.00 1,125.00 1,099.65 1,122.80 0.3M
2025-01-01 1,110.90 1,117.95 1,097.00 1,102.55 0.1M