Nifty 100 (NIFTY100)

NIFTY100
🏛️ 印度 →
25,287.10
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 25,497.65 25,497.65 25,497.65 25,497.65 1,144.5K
09:15 25,513.00 25,528.65 25,493.90 25,493.90 19,908.0K
09:16 25,495.80 25,502.15 25,484.65 25,496.75 6,181.4K
09:17 25,500.80 25,506.40 25,487.90 25,498.35 5,007.5K
09:18 25,499.15 25,504.20 25,479.85 25,484.55 5,094.7K
09:19 25,486.80 25,496.90 25,474.45 25,476.10 3,906.6K
09:20 25,475.30 25,476.95 25,456.35 25,458.90 4,224.5K
09:21 25,457.50 25,457.50 25,442.15 25,443.35 4,011.6K
09:22 25,444.25 25,468.85 25,444.25 25,460.65 4,240.5K
09:23 25,457.95 25,475.15 25,454.90 25,475.15 2,804.0K
09:24 25,475.15 25,477.30 25,471.95 25,471.95 2,679.8K
09:25 25,472.70 25,483.75 25,472.10 25,473.80 2,674.6K
09:26 25,469.60 25,470.15 25,460.30 25,467.40 2,497.6K
09:27 25,463.40 25,463.40 25,451.25 25,451.70 2,153.2K
09:28 25,452.95 25,457.15 25,450.50 25,450.70 2,179.4K
09:29 25,448.45 25,450.55 25,442.85 25,444.60 2,423.7K
09:30 25,441.55 25,442.40 25,427.80 25,427.80 3,027.3K
09:31 25,425.85 25,425.85 25,417.40 25,418.05 2,882.8K
09:32 25,417.15 25,425.65 25,414.30 25,424.60 2,597.6K
09:33 25,425.75 25,433.45 25,422.60 25,422.60 1,821.6K
09:34 25,421.15 25,423.30 25,417.90 25,421.15 1,980.6K
09:35 25,423.40 25,423.65 25,416.45 25,418.65 2,476.1K
09:36 25,418.30 25,433.10 25,418.30 25,421.65 2,133.0K
09:37 25,418.50 25,418.50 25,408.30 25,408.75 3,146.5K
09:38 25,407.65 25,414.15 25,407.45 25,408.05 1,926.3K
09:39 25,407.90 25,428.85 25,406.60 25,428.85 1,990.1K
09:40 25,428.95 25,434.40 25,424.20 25,432.30 1,874.4K
09:41 25,432.35 25,439.25 25,430.35 25,432.50 1,911.4K
09:42 25,432.90 25,439.45 25,432.75 25,439.45 1,654.8K
09:43 25,439.85 25,442.05 25,434.60 25,437.90 1,279.6K
09:44 25,437.70 25,440.10 25,433.80 25,434.50 1,754.2K
09:45 25,436.35 25,438.00 25,434.00 25,434.45 1,395.8K
09:46 25,432.40 25,448.60 25,431.00 25,448.60 1,621.5K
09:47 25,450.25 25,460.55 25,450.25 25,455.80 2,311.8K
09:48 25,456.40 25,470.55 25,454.30 25,470.55 1,974.7K
09:49 25,468.90 25,474.85 25,467.70 25,473.10 1,720.7K
09:50 25,472.80 25,478.35 25,472.80 25,475.40 2,278.5K
09:51 25,475.40 25,475.40 25,470.80 25,473.80 1,757.7K
09:52 25,470.70 25,470.70 25,454.85 25,455.00 3,214.6K
09:53 25,456.00 25,468.30 25,455.90 25,465.20 1,653.5K
09:54 25,464.90 25,466.15 25,463.10 25,464.95 1,161.3K
09:55 25,466.35 25,468.60 25,460.00 25,463.90 1,263.2K
09:56 25,463.00 25,476.55 25,463.00 25,473.20 1,232.6K
09:57 25,473.20 25,486.75 25,472.75 25,484.30 1,254.2K
09:58 25,482.75 25,489.00 25,479.15 25,479.45 1,370.9K
09:59 25,482.00 25,483.80 25,477.65 25,479.05 977.5K
10:00 25,481.20 25,482.15 25,462.15 25,464.05 1,410.2K
10:01 25,462.45 25,466.35 25,460.00 25,460.50 1,010.5K
10:02 25,459.45 25,463.20 25,459.30 25,459.30 877.8K
10:03 25,459.30 25,459.50 25,453.30 25,457.35 1,156.1K
10:04 25,457.25 25,461.85 25,456.70 25,457.90 1,002.0K
10:05 25,457.40 25,458.60 25,450.85 25,450.85 880.6K
10:06 25,451.10 25,451.10 25,446.45 25,446.45 1,063.9K
10:07 25,446.00 25,447.00 25,440.70 25,441.45 1,425.8K
10:08 25,441.65 25,442.40 25,436.10 25,437.55 899.8K
10:09 25,437.95 25,442.10 25,437.95 25,441.50 1,214.6K
10:10 25,440.90 25,440.90 25,435.10 25,436.45 1,011.8K
10:11 25,435.90 25,440.15 25,435.90 25,437.55 1,109.8K
10:12 25,437.05 25,437.05 25,431.90 25,431.90 924.1K
10:13 25,432.15 25,432.15 25,425.95 25,426.75 976.0K
10:14 25,427.65 25,432.10 25,427.65 25,431.90 946.8K
10:15 25,433.60 25,434.65 25,429.75 25,434.45 922.5K
10:16 25,435.20 25,447.60 25,435.20 25,447.60 929.8K
10:17 25,446.20 25,447.40 25,442.85 25,442.95 1,058.8K
10:18 25,442.05 25,442.05 25,432.00 25,432.00 1,002.2K
10:19 25,432.10 25,432.10 25,426.40 25,429.55 1,012.7K
10:20 25,429.20 25,433.05 25,426.15 25,426.15 777.9K
10:21 25,426.65 25,429.80 25,424.60 25,429.45 1,075.0K
10:22 25,429.55 25,438.50 25,429.30 25,436.55 838.8K
10:23 25,435.75 25,441.50 25,435.20 25,439.55 998.1K
10:24 25,440.65 25,441.45 25,438.70 25,441.25 1,134.4K
10:25 25,441.45 25,454.20 25,441.45 25,452.85 1,354.7K
10:26 25,452.15 25,459.30 25,452.15 25,458.70 1,139.3K
10:27 25,457.80 25,463.70 25,457.30 25,459.80 1,040.7K
10:28 25,458.30 25,458.95 25,455.65 25,458.20 1,076.4K
10:29 25,455.05 25,455.05 25,447.65 25,448.35 954.0K
10:30 25,448.40 25,448.40 25,438.95 25,442.10 861.6K
10:31 25,443.15 25,449.55 25,442.55 25,448.85 726.5K
10:32 25,448.30 25,449.50 25,438.75 25,438.75 952.9K
10:33 25,438.30 25,442.70 25,436.80 25,442.70 977.0K
10:34 25,441.45 25,444.10 25,440.95 25,444.10 718.5K
10:35 25,443.50 25,448.45 25,443.50 25,448.30 663.7K
10:36 25,447.25 25,447.65 25,442.10 25,443.60 576.6K
10:37 25,444.50 25,444.70 25,442.00 25,443.60 878.5K
10:38 25,442.95 25,443.15 25,439.05 25,440.75 994.5K
10:39 25,441.75 25,450.00 25,441.40 25,447.85 894.2K
10:40 25,447.20 25,449.30 25,445.70 25,448.30 770.3K
10:41 25,447.30 25,448.95 25,445.45 25,445.45 2,393.1K
10:42 25,446.80 25,451.75 25,445.30 25,448.25 710.7K
10:43 25,449.20 25,450.45 25,446.70 25,450.15 1,171.6K
10:44 25,450.65 25,456.15 25,449.45 25,452.50 1,025.4K
10:45 25,453.25 25,454.35 25,448.95 25,454.00 4,362.0K
10:46 25,453.00 25,455.05 25,442.30 25,442.30 1,761.4K
10:47 25,441.45 25,443.35 25,441.35 25,442.35 1,455.8K
10:48 25,441.70 25,448.55 25,441.70 25,447.50 895.0K
10:49 25,447.85 25,460.20 25,447.85 25,457.95 1,873.8K
10:50 25,456.25 25,456.25 25,450.15 25,454.00 995.4K
10:51 25,454.15 25,460.25 25,453.60 25,459.15 1,345.6K
10:52 25,457.15 25,457.15 25,448.80 25,454.60 1,221.0K
10:53 25,454.95 25,455.70 25,453.15 25,455.35 739.0K
10:54 25,454.30 25,454.35 25,446.30 25,446.30 811.6K
10:55 25,442.25 25,443.10 25,439.20 25,443.10 810.5K
10:56 25,442.95 25,442.95 25,438.55 25,439.60 849.3K
10:57 25,440.10 25,440.60 25,435.55 25,436.20 1,265.4K
10:58 25,434.80 25,435.65 25,433.10 25,433.90 1,113.6K
10:59 25,432.90 25,434.60 25,430.65 25,434.60 891.5K
11:00 25,433.70 25,433.70 25,425.45 25,425.45 962.5K
11:01 25,427.20 25,428.25 25,421.30 25,421.55 1,331.2K
11:02 25,421.95 25,426.65 25,420.05 25,425.75 1,290.9K
11:03 25,424.80 25,425.05 25,422.80 25,424.20 1,004.2K
11:04 25,423.90 25,423.90 25,419.80 25,420.10 1,326.3K
11:05 25,418.80 25,419.60 25,413.55 25,414.90 1,861.1K
11:06 25,414.10 25,420.70 25,414.10 25,416.15 1,740.0K
11:07 25,417.55 25,426.40 25,417.00 25,424.75 1,311.1K
11:08 25,424.05 25,432.10 25,424.05 25,429.50 946.3K
11:09 25,429.60 25,434.00 25,428.40 25,432.15 704.9K
11:10 25,432.90 25,433.60 25,429.45 25,431.30 1,014.0K
11:11 25,431.90 25,431.90 25,429.60 25,430.45 849.7K
11:12 25,430.85 25,431.95 25,429.45 25,429.70 1,003.5K
11:13 25,428.85 25,428.85 25,421.80 25,424.35 1,211.9K
11:14 25,422.75 25,423.65 25,416.20 25,416.20 688.0K
11:15 25,414.10 25,414.40 25,411.35 25,412.10 913.3K
11:16 25,412.75 25,412.75 25,405.10 25,405.10 1,171.4K
11:17 25,404.45 25,407.00 25,403.65 25,404.00 994.3K
11:18 25,403.30 25,405.65 25,403.10 25,403.20 1,043.9K
11:19 25,402.40 25,402.40 25,399.05 25,399.80 2,167.3K
11:20 25,399.20 25,400.25 25,395.45 25,400.25 1,415.1K
11:21 25,401.95 25,402.25 25,398.20 25,398.20 1,428.7K
11:22 25,398.75 25,405.95 25,398.15 25,405.95 1,045.3K
11:23 25,406.25 25,411.20 25,405.40 25,407.90 1,041.1K
11:24 25,406.30 25,407.65 25,404.55 25,404.55 909.4K
11:25 25,403.25 25,407.45 25,403.25 25,405.65 1,005.5K
11:26 25,406.60 25,411.75 25,406.20 25,411.70 1,372.7K
11:27 25,410.05 25,410.90 25,407.75 25,408.55 788.8K
11:28 25,408.60 25,408.60 25,399.85 25,403.75 897.8K
11:29 25,403.10 25,406.90 25,403.10 25,406.70 1,159.7K
11:30 25,406.20 25,410.80 25,405.55 25,405.65 993.9K
11:31 25,405.65 25,405.65 25,394.50 25,397.35 1,455.3K
11:32 25,396.85 25,400.55 25,393.95 25,393.95 874.0K
11:33 25,393.65 25,394.90 25,391.45 25,391.45 1,038.4K
11:34 25,392.10 25,394.55 25,390.90 25,394.55 1,238.3K
11:35 25,394.40 25,397.45 25,394.15 25,397.45 1,165.3K
11:36 25,397.35 25,398.50 25,395.90 25,396.70 604.6K
11:37 25,396.05 25,398.45 25,394.25 25,394.95 731.7K
11:38 25,393.95 25,394.70 25,391.50 25,392.20 1,011.8K
11:39 25,391.95 25,392.25 25,382.95 25,383.40 1,501.3K
11:40 25,384.00 25,386.25 25,383.70 25,383.70 826.1K
11:41 25,383.45 25,391.70 25,383.45 25,389.35 1,147.1K
11:42 25,388.80 25,390.30 25,383.05 25,384.40 963.9K
11:43 25,385.30 25,385.30 25,380.45 25,380.80 931.4K
11:44 25,381.20 25,388.75 25,380.55 25,388.35 1,216.3K
11:45 25,386.60 25,398.70 25,386.60 25,394.10 1,407.5K
11:46 25,392.45 25,392.55 25,381.95 25,386.00 1,416.6K
11:47 25,385.40 25,391.95 25,384.70 25,389.10 1,178.8K
11:48 25,389.35 25,392.70 25,389.10 25,392.40 634.3K
11:49 25,391.90 25,394.20 25,389.20 25,394.15 602.4K
11:50 25,395.10 25,405.35 25,393.70 25,405.35 1,083.5K
11:51 25,405.50 25,409.85 25,405.50 25,407.00 1,117.1K
11:52 25,406.60 25,406.60 25,402.75 25,406.40 994.5K
11:53 25,405.10 25,410.70 25,403.80 25,409.60 790.3K
11:54 25,409.35 25,416.15 25,408.40 25,416.15 1,060.9K
11:55 25,414.00 25,418.15 25,411.40 25,418.15 858.7K
11:56 25,418.35 25,421.90 25,416.50 25,421.90 997.7K
11:57 25,423.35 25,423.70 25,418.20 25,418.20 730.3K
11:58 25,418.15 25,418.95 25,415.25 25,416.00 750.9K
11:59 25,416.25 25,417.25 25,414.70 25,415.55 476.3K
12:00 25,415.15 25,415.15 25,407.45 25,407.90 755.6K
12:01 25,408.05 25,416.20 25,406.25 25,409.15 1,758.3K
12:02 25,408.25 25,412.55 25,405.25 25,410.25 1,114.9K
12:03 25,410.40 25,410.40 25,395.60 25,396.50 1,408.3K
12:04 25,398.35 25,401.20 25,395.70 25,398.80 1,479.1K
12:05 25,398.65 25,398.65 25,392.50 25,395.55 1,307.7K
12:06 25,392.50 25,400.40 25,390.30 25,400.40 1,210.1K
12:07 25,402.90 25,406.70 25,401.55 25,402.45 722.8K
12:08 25,402.60 25,402.60 25,399.30 25,401.20 1,009.4K
12:09 25,400.50 25,402.70 25,400.25 25,401.75 602.1K
12:10 25,401.65 25,403.30 25,401.20 25,402.10 635.2K
12:11 25,402.65 25,405.25 25,402.40 25,405.25 573.9K
12:12 25,405.70 25,407.95 25,405.00 25,406.35 548.5K
12:13 25,406.40 25,406.95 25,404.55 25,404.55 557.2K
12:14 25,404.15 25,404.80 25,399.95 25,403.40 750.0K
12:15 25,402.95 25,403.45 25,400.90 25,402.40 526.6K
12:16 25,402.85 25,402.85 25,396.05 25,396.05 736.2K
12:17 25,395.15 25,401.85 25,395.15 25,400.85 653.2K
12:18 25,400.90 25,400.90 25,396.10 25,398.10 871.6K
12:19 25,398.60 25,400.30 25,393.15 25,393.25 869.0K
12:20 25,393.65 25,400.25 25,393.25 25,400.25 742.9K
12:21 25,401.70 25,405.10 25,401.10 25,404.10 723.2K
12:22 25,404.75 25,409.55 25,404.35 25,409.25 810.4K
12:23 25,409.55 25,415.70 25,408.35 25,413.35 910.7K
12:24 25,413.50 25,418.95 25,413.30 25,418.95 692.6K
12:25 25,420.90 25,423.45 25,418.70 25,421.65 768.9K
12:26 25,420.25 25,420.25 25,412.05 25,412.35 701.1K
12:27 25,412.45 25,413.45 25,411.35 25,411.60 692.6K
12:28 25,411.80 25,413.10 25,407.90 25,408.80 847.5K
12:29 25,408.75 25,408.95 25,405.30 25,405.30 620.3K
12:30 25,405.60 25,405.60 25,394.75 25,394.75 854.1K
12:31 25,395.05 25,396.50 25,392.40 25,393.05 1,075.9K
12:32 25,393.35 25,398.65 25,392.35 25,398.65 590.0K
12:33 25,398.30 25,399.20 25,395.60 25,396.45 594.9K
12:34 25,397.15 25,398.85 25,394.80 25,395.55 794.7K
12:35 25,397.90 25,397.90 25,394.85 25,396.25 591.1K
12:36 25,395.45 25,396.45 25,393.75 25,395.15 686.4K
12:37 25,394.20 25,398.45 25,393.55 25,396.25 809.6K
12:38 25,397.30 25,403.75 25,397.30 25,403.75 2,169.5K
12:39 25,404.25 25,408.15 25,404.20 25,406.05 686.3K
12:40 25,406.10 25,411.30 25,406.10 25,408.70 572.8K
12:41 25,408.10 25,409.90 25,406.70 25,408.60 749.9K
12:42 25,408.05 25,410.30 25,405.95 25,409.85 1,026.6K
12:43 25,410.15 25,415.10 25,409.85 25,414.50 1,278.6K
12:44 25,413.10 25,414.05 25,408.10 25,413.60 949.6K
12:45 25,413.60 25,418.00 25,412.00 25,416.10 661.4K
12:46 25,415.20 25,416.90 25,410.90 25,410.90 602.9K
12:47 25,410.45 25,413.25 25,410.10 25,412.65 849.4K
12:48 25,412.80 25,420.30 25,412.80 25,418.65 726.1K
12:49 25,419.65 25,428.50 25,419.65 25,426.25 772.4K
12:50 25,425.55 25,428.25 25,425.55 25,428.25 917.4K
12:51 25,428.05 25,431.15 25,426.65 25,427.75 1,651.6K
12:52 25,427.45 25,429.70 25,422.20 25,422.20 768.4K
12:53 25,422.65 25,427.45 25,422.65 25,425.55 760.6K
12:54 25,424.25 25,431.85 25,423.95 25,431.85 924.2K
12:55 25,430.40 25,435.10 25,430.40 25,435.10 1,099.7K
12:56 25,430.85 25,431.40 25,426.65 25,428.00 902.5K
12:57 25,428.05 25,428.05 25,415.25 25,416.45 1,393.8K
12:58 25,416.50 25,422.25 25,416.50 25,418.90 790.5K
12:59 25,418.15 25,418.45 25,412.20 25,414.15 847.9K
13:00 25,413.95 25,418.25 25,412.95 25,417.25 632.2K
13:01 25,415.95 25,420.55 25,415.95 25,419.30 477.4K
13:02 25,419.10 25,422.10 25,417.75 25,421.45 936.4K
13:03 25,422.40 25,426.25 25,422.20 25,423.45 1,953.9K
13:04 25,422.35 25,423.25 25,419.30 25,420.25 953.3K
13:05 25,422.45 25,422.50 25,418.65 25,420.15 621.7K
13:06 25,420.85 25,424.90 25,420.60 25,421.55 729.6K
13:07 25,422.80 25,424.95 25,421.35 25,423.25 648.6K
13:08 25,422.05 25,425.10 25,421.00 25,422.80 1,132.0K
13:09 25,424.05 25,424.05 25,420.55 25,421.20 767.3K
13:10 25,420.35 25,421.85 25,414.20 25,416.50 937.3K
13:11 25,415.05 25,416.65 25,410.35 25,411.60 798.8K
13:12 25,410.20 25,411.00 25,404.90 25,405.10 647.4K
13:13 25,404.10 25,404.10 25,398.05 25,402.80 1,310.2K
13:14 25,401.45 25,401.45 25,396.65 25,397.15 965.6K
13:15 25,396.65 25,399.15 25,383.40 25,384.30 1,726.5K
13:16 25,385.55 25,385.55 25,380.70 25,384.10 1,259.9K
13:17 25,382.50 25,390.70 25,382.50 25,388.15 895.7K
13:18 25,386.85 25,392.35 25,383.45 25,390.85 1,268.2K
13:19 25,389.10 25,394.40 25,386.10 25,390.70 1,144.5K
13:20 25,389.40 25,391.50 25,373.35 25,374.90 1,713.2K
13:21 25,374.70 25,380.50 25,373.95 25,379.25 1,069.7K
13:22 25,378.35 25,381.00 25,376.55 25,377.25 866.4K
13:23 25,376.45 25,383.15 25,376.45 25,378.75 1,143.3K
13:24 25,378.20 25,378.25 25,373.45 25,374.40 1,179.1K
13:25 25,374.30 25,375.30 25,365.30 25,365.60 2,567.3K
13:26 25,366.15 25,370.05 25,364.15 25,365.60 1,531.3K
13:27 25,365.45 25,374.45 25,365.30 25,373.10 1,024.4K
13:28 25,372.05 25,373.10 25,370.15 25,370.15 1,218.4K
13:29 25,369.30 25,371.10 25,365.55 25,367.65 895.9K
13:30 25,367.55 25,368.80 25,355.75 25,355.75 1,682.3K
13:31 25,355.45 25,356.50 25,343.90 25,347.70 1,535.1K
13:32 25,346.45 25,347.30 25,337.45 25,341.85 1,813.1K
13:33 25,343.50 25,347.05 25,341.85 25,344.85 1,789.3K
13:34 25,342.10 25,344.45 25,334.95 25,336.35 1,684.9K
13:35 25,336.10 25,345.30 25,335.85 25,344.85 1,664.1K
13:36 25,345.30 25,348.55 25,342.95 25,346.70 1,829.3K
13:37 25,346.30 25,354.95 25,343.85 25,353.95 1,213.6K
13:38 25,352.00 25,353.30 25,345.35 25,345.95 821.9K
13:39 25,344.85 25,347.80 25,341.75 25,344.30 1,004.7K
13:40 25,344.55 25,349.65 25,344.55 25,349.45 941.5K
13:41 25,349.40 25,350.10 25,345.90 25,348.70 1,122.2K
13:42 25,348.60 25,352.40 25,347.80 25,351.60 1,262.2K
13:43 25,349.80 25,349.80 25,343.50 25,344.95 1,067.4K
13:44 25,345.10 25,347.60 25,342.45 25,344.45 891.8K
13:45 25,343.90 25,356.85 25,343.90 25,356.85 975.0K
13:46 25,356.10 25,358.55 25,353.85 25,356.15 1,011.0K
13:47 25,355.80 25,356.10 25,349.95 25,351.75 933.4K
13:48 25,350.90 25,353.25 25,349.30 25,349.30 685.0K
13:49 25,349.10 25,351.10 25,347.50 25,347.50 650.1K
13:50 25,339.45 25,340.20 25,326.00 25,327.40 1,820.6K
13:51 25,324.65 25,326.25 25,312.90 25,312.90 1,451.1K
13:52 25,311.60 25,313.60 25,306.85 25,310.95 1,543.5K
13:53 25,310.00 25,317.15 25,309.00 25,317.15 1,658.9K
13:54 25,316.85 25,324.20 25,313.80 25,313.80 2,528.9K
13:55 25,313.60 25,324.60 25,311.85 25,322.90 1,186.3K
13:56 25,324.30 25,328.25 25,319.85 25,320.85 897.1K
13:57 25,318.20 25,318.75 25,312.05 25,312.70 985.1K
13:58 25,309.60 25,312.30 25,294.25 25,294.45 1,223.1K
13:59 25,294.85 25,304.65 25,294.85 25,302.45 848.9K
14:00 25,300.70 25,300.70 25,294.65 25,295.30 1,256.1K
14:01 25,294.95 25,298.45 25,291.35 25,291.35 1,059.0K
14:02 25,290.40 25,303.90 25,286.80 25,302.05 1,884.6K
14:03 25,302.70 25,302.70 25,283.65 25,284.05 1,655.0K
14:04 25,281.70 25,287.65 25,281.70 25,284.00 951.4K
14:05 25,280.25 25,282.35 25,277.80 25,280.65 1,195.8K
14:06 25,280.30 25,287.45 25,279.40 25,282.70 1,000.8K
14:07 25,284.40 25,284.40 25,273.10 25,276.40 1,019.4K
14:08 25,276.35 25,278.35 25,274.50 25,278.05 933.7K
14:09 25,276.40 25,294.10 25,276.40 25,294.10 1,351.5K
14:10 25,294.75 25,297.60 25,293.15 25,296.25 1,543.9K
14:11 25,295.75 25,297.55 25,291.55 25,292.00 1,395.9K
14:12 25,292.75 25,295.90 25,289.50 25,295.90 958.5K
14:13 25,294.95 25,301.55 25,294.35 25,298.50 934.7K
14:14 25,296.55 25,300.15 25,292.55 25,299.85 1,364.6K
14:15 25,297.40 25,297.75 25,285.35 25,286.90 1,267.5K
14:16 25,287.10 25,287.10 25,279.35 25,282.10 1,100.8K
14:17 25,280.50 25,280.50 25,274.00 25,280.40 1,682.9K
14:18 25,281.30 25,284.20 25,276.80 25,282.60 1,344.5K
14:19 25,282.10 25,282.80 25,278.30 25,281.20 1,092.9K
14:20 25,279.70 25,283.75 25,278.85 25,281.60 1,016.2K
14:21 25,283.75 25,285.40 25,280.85 25,281.60 1,024.1K
14:22 25,282.30 25,282.60 25,273.85 25,274.90 1,873.8K
14:23 25,274.20 25,280.85 25,274.20 25,279.10 1,181.5K
14:24 25,278.15 25,278.15 25,263.65 25,264.70 1,290.4K
14:25 25,263.05 25,275.05 25,261.90 25,273.85 1,507.2K
14:26 25,273.70 25,284.75 25,273.70 25,282.15 1,122.4K
14:27 25,281.75 25,281.75 25,273.95 25,275.05 2,077.6K
14:28 25,274.90 25,275.85 25,271.70 25,275.85 1,238.6K
14:29 25,274.70 25,279.20 25,274.35 25,278.35 910.9K
14:30 25,279.20 25,285.40 25,276.30 25,284.75 1,449.8K
14:31 25,285.40 25,287.45 25,279.90 25,281.60 1,139.5K
14:32 25,279.40 25,279.40 25,274.80 25,275.95 816.8K
14:33 25,274.25 25,286.40 25,273.70 25,286.15 975.8K
14:34 25,284.55 25,288.85 25,276.75 25,276.95 1,872.0K
14:35 25,278.25 25,287.40 25,273.95 25,284.10 2,230.9K
14:36 25,284.05 25,284.15 25,278.35 25,281.95 1,125.3K
14:37 25,281.10 25,285.95 25,281.10 25,284.90 1,226.6K
14:38 25,284.60 25,299.00 25,284.60 25,297.35 1,970.2K
14:39 25,296.25 25,298.45 25,294.25 25,295.65 1,164.5K
14:40 25,295.85 25,295.85 25,289.90 25,292.60 1,594.0K
14:41 25,291.65 25,298.30 25,288.45 25,298.30 1,539.2K
14:42 25,297.90 25,305.25 25,297.90 25,300.80 1,859.0K
14:43 25,299.60 25,308.85 25,299.60 25,307.45 1,691.8K
14:44 25,304.65 25,306.50 25,301.15 25,301.15 1,643.3K
14:45 25,300.65 25,302.80 25,296.40 25,297.15 1,366.3K
14:46 25,295.25 25,296.45 25,286.10 25,286.60 1,295.2K
14:47 25,285.45 25,291.10 25,285.40 25,291.10 1,568.8K
14:48 25,289.55 25,299.20 25,289.35 25,296.05 1,196.9K
14:49 25,297.00 25,300.70 25,294.30 25,299.55 1,116.0K
14:50 25,298.20 25,308.50 25,298.20 25,307.90 1,485.4K
14:51 25,307.40 25,311.10 25,295.75 25,297.00 2,359.4K
14:52 25,295.25 25,296.65 25,285.55 25,285.55 2,379.0K
14:53 25,284.30 25,288.05 25,282.40 25,287.40 1,772.0K
14:54 25,285.15 25,285.15 25,267.15 25,267.15 1,941.5K
14:55 25,272.90 25,282.00 25,272.90 25,281.15 1,376.3K
14:56 25,281.70 25,285.50 25,279.75 25,284.50 1,180.1K
14:57 25,284.20 25,288.80 25,282.55 25,286.40 1,338.9K
14:58 25,288.50 25,289.50 25,282.90 25,285.65 1,368.6K
14:59 25,286.40 25,289.35 25,286.30 25,288.00 1,059.2K
15:00 25,285.85 25,285.85 25,270.15 25,276.70 3,169.4K
15:01 25,274.40 25,284.70 25,273.95 25,284.70 2,077.3K
15:02 25,284.05 25,296.35 25,284.05 25,296.35 2,731.6K
15:03 25,295.75 25,297.45 25,291.80 25,296.50 2,113.2K
15:04 25,297.15 25,297.15 25,291.05 25,291.05 1,617.1K
15:05 25,290.70 25,290.70 25,282.65 25,282.65 1,930.9K
15:06 25,282.10 25,293.50 25,281.70 25,292.90 2,997.8K
15:07 25,293.35 25,295.40 25,288.75 25,295.40 2,303.0K
15:08 25,295.00 25,295.45 25,289.40 25,290.05 2,617.2K
15:09 25,289.35 25,289.35 25,282.95 25,283.05 2,147.1K
15:10 25,283.05 25,285.05 25,281.30 25,282.25 2,446.2K
15:11 25,281.15 25,283.25 25,280.80 25,281.90 2,222.6K
15:12 25,282.50 25,289.05 25,282.50 25,285.00 1,967.4K
15:13 25,284.25 25,284.25 25,278.05 25,278.90 1,997.6K
15:14 25,280.90 25,280.90 25,277.25 25,279.30 3,621.9K
15:15 25,280.10 25,281.10 25,279.20 25,279.70 3,486.7K
15:16 25,278.80 25,283.90 25,277.55 25,282.50 3,263.5K
15:17 25,281.90 25,283.30 25,281.25 25,281.75 1,997.9K
15:18 25,281.70 25,286.95 25,280.00 25,285.25 3,814.2K
15:19 25,285.95 25,286.05 25,282.20 25,282.35 2,907.3K
15:20 25,282.90 25,290.80 25,282.90 25,290.80 5,341.9K
15:21 25,289.45 25,298.65 25,289.25 25,295.15 2,499.2K
15:22 25,294.90 25,294.90 25,291.45 25,292.30 2,262.0K
15:23 25,291.70 25,292.50 25,288.10 25,288.30 2,276.6K
15:24 25,288.85 25,292.50 25,286.50 25,290.40 3,968.1K
15:25 25,290.10 25,292.50 25,289.45 25,292.30 2,389.4K
15:26 25,292.25 25,295.35 25,292.25 25,292.50 2,486.9K
15:27 25,294.45 25,295.60 25,293.65 25,294.40 2,959.6K
15:28 25,294.80 25,296.55 25,293.20 25,295.30 2,596.1K
15:29 25,294.05 25,303.60 25,287.10 25,287.10 2,262.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25,497.65 25,537.20 25,261.35 25,287.10 547.4M
2025-09-25 25,717.05 25,782.80 25,547.65 25,562.00 685.2M
2025-09-24 25,833.25 25,870.40 25,719.55 25,736.35 608.0M
2025-09-23 25,958.85 25,995.30 25,805.05 25,886.00 712.4M
2025-09-22 25,955.80 26,066.80 25,882.40 25,934.50 615.3M
2025-09-19 26,089.05 26,103.55 25,976.75 26,025.85 778.1M
2025-09-18 26,095.35 26,102.05 25,992.60 26,081.85 454.2M
2025-09-17 25,947.55 26,013.95 25,937.95 25,990.45 506.0M
2025-09-16 25,748.60 25,925.10 25,737.60 25,903.55 433.1M
2025-09-15 25,761.15 25,781.15 25,712.70 25,733.55 376.5M
2025-09-12 25,711.65 25,768.65 25,672.45 25,745.10 424.0M
2025-09-11 25,577.55 25,669.45 25,572.20 25,638.75 487.0M
2025-09-10 25,608.40 25,662.75 25,539.65 25,596.95 433.3M
2025-09-09 25,488.70 25,508.45 25,432.55 25,489.20 358.1M
2025-09-08 25,423.10 25,516.10 25,375.15 25,402.00 401.6M
2025-09-05 25,438.70 25,455.50 25,230.10 25,356.85 357.8M
2025-09-04 25,642.80 25,642.80 25,328.20 25,355.15 479.0M
2025-09-03 25,255.20 25,378.00 25,188.05 25,358.90 480.6M
2025-09-02 25,263.30 25,377.45 25,159.90 25,215.05 419.4M
2025-09-01 25,019.10 25,241.00 25,019.10 25,231.20 387.2M
2025-08-29 25,050.80 25,161.10 24,979.80 25,003.05 525.6M
2025-08-28 25,308.20 25,308.20 25,062.20 25,078.50 510.2M
2025-08-26 25,526.55 25,544.65 25,291.45 25,313.50 1,085.4M
2025-08-25 25,581.80 25,643.15 25,522.30 25,589.70 352.5M
2025-08-22 25,693.40 25,709.00 25,485.55 25,495.60 350.9M
2025-08-21 25,778.20 25,780.55 25,687.80 25,705.10 401.1M
2025-08-20 25,604.15 25,726.20 25,570.55 25,689.30 480.5M
2025-08-19 25,511.40 25,627.60 25,478.85 25,613.30 424.7M
2025-08-18 25,544.15 25,633.35 25,478.50 25,492.35 552.4M
2025-08-14 25,222.95 25,271.75 25,192.55 25,226.25 438.4M
2025-08-13 25,180.45 25,267.15 25,141.15 25,223.25 390.9M
2025-08-12 25,156.95 25,292.35 25,064.75 25,085.40 375.7M
2025-08-11 24,944.75 25,187.95 24,916.60 25,172.20 415.5M
2025-08-08 25,145.10 25,182.40 24,908.05 24,934.05 461.7M
2025-08-07 25,046.30 25,225.30 24,916.25 25,185.15 799.8M
2025-08-06 25,256.70 25,275.20 25,122.10 25,156.35 439.6M
2025-08-05 25,333.10 25,335.20 25,189.00 25,257.95 405.7M
2025-08-04 25,178.65 25,342.55 25,132.60 25,330.20 436.9M
2025-08-01 25,353.55 25,385.05 25,120.30 25,149.60 454.3M
2025-07-31 25,241.70 25,560.50 25,237.50 25,380.50 591.1M
2025-07-30 25,510.65 25,520.00 25,389.85 25,476.05 464.7M
2025-07-29 25,216.95 25,468.10 25,209.50 25,443.65 468.8M
2025-07-28 25,387.75 25,510.10 25,251.40 25,285.00 447.9M
2025-07-25 25,650.95 25,650.95 25,412.15 25,442.10 486.4M
2025-07-24 25,867.85 25,874.05 25,648.55 25,701.90 632.8M
2025-07-23 25,778.15 25,857.00 25,708.80 25,846.00 524.6M
2025-07-22 25,822.90 25,832.20 25,686.25 25,703.90 757.2M
2025-07-21 25,652.95 25,765.25 25,535.50 25,745.35 463.7M
2025-07-18 25,779.70 25,809.00 25,586.25 25,623.50 484.7M
2025-07-17 25,896.00 25,902.80 25,767.85 25,776.45 403.6M
2025-07-16 25,850.70 25,906.15 25,777.25 25,872.20 474.0M
2025-07-15 25,740.30 25,891.20 25,733.45 25,849.15 418.7M
2025-07-14 25,759.85 25,764.90 25,644.60 25,724.15 460.5M
2025-07-11 25,885.60 25,947.10 25,737.90 25,760.80 443.3M
2025-07-10 26,123.50 26,136.90 25,958.05 25,971.35 429.6M
2025-07-09 26,121.75 26,159.55 26,030.95 26,084.00 457.4M
2025-07-08 26,052.30 26,149.50 26,028.35 26,126.05 381.5M
2025-07-07 26,063.20 26,106.70 26,018.40 26,074.55 386.8M
2025-07-04 26,035.35 26,075.05 25,938.05 26,066.65 368.7M
2025-07-03 26,116.60 26,173.60 25,984.40 26,003.00 503.7M
2025-07-02 26,198.90 26,223.20 25,987.20 26,068.05 524.4M
2025-07-01 26,179.35 26,209.90 26,107.35 26,156.10 487.6M
2025-06-30 26,256.85 26,265.15 26,088.15 26,139.50 515.2M
2025-06-27 26,156.55 26,239.95 26,117.55 26,223.60 891.7M
2025-06-26 25,856.60 26,137.00 25,849.45 26,121.10 663.5M
2025-06-25 25,743.85 25,839.25 25,716.30 25,822.35 455.3M
2025-06-24 25,757.40 25,890.85 25,589.40 25,631.60 670.6M
2025-06-23 25,468.20 25,615.50 25,375.35 25,532.95 436.5M
2025-06-20 25,318.70 25,675.30 25,318.40 25,648.80 986.8M
2025-06-19 25,388.20 25,446.70 25,261.80 25,320.45 529.3M
2025-06-18 25,392.25 25,543.90 25,335.15 25,398.05 407.3M
2025-06-17 25,588.75 25,591.70 25,411.75 25,446.70 405.2M
2025-06-16 25,343.65 25,575.35 25,280.55 25,556.75 493.7M
2025-06-13 25,070.60 25,361.00 25,070.25 25,331.35 554.7M
2025-06-12 25,834.00 25,852.55 25,459.50 25,511.55 601.7M
2025-06-11 25,815.45 25,892.90 25,760.95 25,807.10 615.5M
2025-06-10 25,876.60 25,878.80 25,727.10 25,785.50 563.8M
2025-06-09 25,795.35 25,800.25 25,721.40 25,779.45 539.1M
2025-06-06 25,376.30 25,654.75 25,303.05 25,638.80 680.6M
2025-06-05 25,314.60 25,507.75 25,242.35 25,369.75 638.8M
2025-06-04 25,183.25 25,263.20 25,128.45 25,240.65 597.5M
2025-06-03 25,405.15 25,461.55 25,133.40 25,162.05 612.8M
2025-06-02 25,277.05 25,368.05 25,158.80 25,333.65 590.4M
2025-05-30 25,421.30 25,471.85 25,308.20 25,344.25 1,275.0M
2025-05-29 25,439.75 25,491.45 25,296.85 25,436.30 580.3M
2025-05-28 25,450.95 25,483.10 25,346.10 25,361.10 881.5M
2025-05-27 25,561.70 25,645.80 25,319.30 25,436.35 750.5M
2025-05-26 25,527.45 25,677.55 25,514.55 25,596.50 472.5M
2025-05-23 25,255.05 25,497.60 25,225.15 25,453.00 445.2M
2025-05-22 25,334.80 25,340.20 25,073.65 25,221.90 595.2M
2025-05-21 25,307.90 25,514.95 25,252.90 25,409.10 557.7M
2025-05-20 25,612.85 25,627.50 25,231.35 25,248.65 699.2M
2025-05-19 25,594.10 25,663.35 25,524.50 25,551.50 548.6M
2025-05-16 25,584.25 25,619.45 25,511.35 25,593.10 782.3M
2025-05-15 25,228.50 25,617.85 25,049.50 25,573.05 752.8M
2025-05-14 25,126.10 25,289.25 25,059.25 25,193.30 659.9M
2025-05-13 25,333.25 25,438.20 25,059.50 25,087.10 787.6M
2025-05-12 24,907.20 25,401.25 24,880.95 25,381.40 684.7M
2025-05-09 24,303.55 24,559.20 24,303.55 24,437.55 633.2M
2025-05-08 24,910.40 24,932.25 24,548.90 24,678.00 775.4M
2025-05-07 24,650.55 24,919.05 24,644.80 24,887.20 674.1M
2025-05-06 25,050.60 25,056.40 24,791.30 24,837.45 584.7M
2025-05-05 24,931.80 25,056.10 24,915.35 25,010.20 588.3M
2025-05-02 24,822.45 25,098.40 24,740.30 24,849.20 659.6M
2025-04-30 24,880.35 24,940.80 24,710.30 24,843.80 707.1M
2025-04-29 24,929.80 25,016.50 24,834.35 24,870.40 607.3M
2025-04-28 24,596.00 24,903.75 24,590.10 24,874.00 548.5M
2025-04-25 24,906.10 24,986.85 24,383.15 24,581.30 720.3M
2025-04-24 24,899.90 24,968.15 24,824.10 24,860.90 641.2M
2025-04-23 24,950.15 24,958.50 24,700.25 24,937.00 694.1M
2025-04-22 24,792.45 24,855.95 24,663.80 24,770.45 706.7M
2025-04-21 24,533.40 24,777.45 24,475.00 24,725.80 670.7M
2025-04-17 24,005.50 24,444.20 23,906.15 24,418.35 749.6M
2025-04-16 23,935.85 24,052.40 23,865.00 24,037.25 612.2M
2025-04-15 23,917.60 23,946.50 23,745.55 23,917.40 678.7M
2025-04-11 23,280.45 23,468.95 23,257.75 23,369.25 618.3M
2025-04-09 23,011.80 23,012.40 22,879.00 22,952.45 589.8M
2025-04-08 22,992.80 23,225.95 22,794.20 23,077.65 719.2M
2025-04-07 22,186.25 22,767.20 22,177.35 22,677.90 998.3M
2025-04-04 23,781.75 23,801.45 23,375.25 23,433.25 772.6M
2025-04-03 23,715.95 23,874.65 23,709.85 23,833.30 533.4M
2025-04-02 23,742.75 23,919.60 23,683.90 23,901.85 533.8M
2025-04-01 23,902.30 24,110.60 23,684.30 23,713.80 600.6M
2025-03-28 24,154.15 24,220.75 23,992.80 24,057.35 731.4M
2025-03-27 23,934.90 24,194.75 23,919.40 24,145.05 1,648.3M
2025-03-26 24,188.30 24,246.00 23,958.95 23,990.40 668.0M
2025-03-25 24,326.00 24,409.75 24,097.15 24,159.90 702.8M
2025-03-24 24,075.90 24,266.95 23,989.80 24,214.20 680.2M
2025-03-21 23,712.50 23,958.55 23,681.75 23,902.10 1,064.1M
2025-03-20 23,605.30 23,758.20 23,509.85 23,730.70 612.7M
2025-03-19 23,390.40 23,503.25 23,321.55 23,468.35 637.4M
2025-03-18 23,116.15 23,365.05 23,055.95 23,340.40 591.9M
2025-03-17 22,806.15 23,029.35 22,806.15 22,960.80 496.3M
2025-03-13 23,002.65 23,030.45 22,817.00 22,837.85 570.7M
2025-03-12 22,990.50 23,039.00 22,755.75 22,919.90 680.3M
2025-03-11 22,752.60 22,973.60 22,714.80 22,942.70 704.5M
2025-03-10 23,005.10 23,155.25 22,861.65 22,890.75 610.4M
2025-03-07 23,008.35 23,127.30 22,956.35 23,027.70 577.5M
2025-03-06 22,982.55 23,053.95 22,775.35 23,038.80 694.0M
2025-03-05 22,495.25 22,861.45 22,493.95 22,818.80 658.1M
2025-03-04 22,357.75 22,535.45 22,324.05 22,504.90 632.8M
2025-03-03 22,551.65 22,635.30 22,327.95 22,514.20 702.8M
2025-02-28 22,821.15 22,839.45 22,452.15 22,479.45 1,211.8M
2025-02-27 23,008.95 23,052.90 22,911.30 22,948.30 612.6M
2025-02-25 22,993.15 23,101.90 22,955.75 22,987.15 545.9M
2025-02-24 23,075.45 23,127.35 22,985.75 23,021.70 449.5M
2025-02-21 23,359.90 23,442.35 23,196.70 23,274.05 569.0M
2025-02-20 23,260.25 23,422.15 23,253.20 23,411.40 554.8M
2025-02-19 23,223.55 23,471.50 23,181.30 23,368.55 521.4M
2025-02-18 23,354.80 23,392.60 23,174.90 23,331.40 500.3M
2025-02-17 23,202.00 23,361.90 23,067.70 23,343.15 522.3M
2025-02-14 23,572.95 23,605.55 23,165.90 23,325.15 566.5M
2025-02-13 23,527.20 23,729.90 23,470.45 23,504.85 534.5M
2025-02-12 23,510.80 23,612.30 23,188.85 23,508.35 743.4M
2025-02-11 23,897.55 23,906.40 23,442.50 23,530.80 626.0M
2025-02-10 24,113.25 24,140.15 23,826.30 23,897.00 484.8M
2025-02-07 24,207.80 24,262.70 24,002.55 24,125.50 648.4M
2025-02-06 24,356.20 24,367.35 24,108.95 24,161.00 558.0M
2025-02-05 24,348.45 24,382.50 24,251.00 24,271.35 611.3M
2025-02-04 24,066.55 24,304.50 23,975.35 24,279.65 748.9M
2025-02-03 23,888.30 23,917.90 23,755.20 23,896.15 785.2M
2025-02-01 24,092.10 24,192.65 23,868.55 24,056.65 737.1M
2025-01-31 23,819.75 24,096.65 23,788.50 24,053.45 779.6M
2025-01-30 23,714.30 23,852.70 23,660.90 23,772.50 733.5M
2025-01-29 23,504.00 23,717.25 23,468.85 23,696.25 590.7M
2025-01-28 23,460.35 23,630.85 23,305.50 23,440.05 811.0M
2025-01-27 23,501.70 23,538.00 23,277.85 23,319.95 621.9M
2025-01-24 23,810.20 23,930.10 23,618.10 23,660.20 529.0M
2025-01-23 23,709.40 23,880.30 23,667.05 23,823.25 546.2M
2025-01-22 23,731.65 23,755.00 23,526.90 23,738.40 710.0M
2025-01-21 24,101.95 24,110.30 23,630.80 23,664.75 838.5M
2025-01-20 24,017.60 24,118.55 23,874.15 24,048.80 624.8M
2025-01-17 23,958.80 23,981.50 23,802.45 23,926.00 545.2M
2025-01-16 24,036.75 24,049.10 23,958.65 23,984.55 659.3M
2025-01-15 23,866.65 23,921.90 23,755.55 23,839.25 610.8M
2025-01-14 23,679.70 23,850.00 23,674.30 23,770.60 791.5M
2025-01-13 23,808.10 23,931.75 23,548.75 23,586.80 745.6M
2025-01-10 24,252.80 24,288.75 23,982.90 24,064.75 603.5M
2025-01-09 24,419.40 24,431.35 24,213.70 24,232.30 521.7M
2025-01-08 24,515.60 24,521.45 24,232.90 24,426.00 542.8M
2025-01-07 24,460.95 24,597.55 24,411.65 24,478.10 585.6M
2025-01-06 24,920.40 24,929.15 24,335.25 24,404.60 707.3M
2025-01-03 25,058.25 25,060.90 24,849.90 24,879.85 668.7M
2025-01-02 24,637.15 25,054.85 24,599.95 25,028.80 553.1M
2025-01-01 24,493.35 24,663.00 24,410.35 24,595.70 307.0M