Nifty 200 (NIFTY200)

NIFTY200
🏛️ 印度 →
13,730.05
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 13,869.00 13,869.00 13,869.00 13,869.00 1,263.2K
09:15 13,876.30 13,884.90 13,866.25 13,866.25 44,429.1K
09:16 13,867.95 13,868.95 13,860.15 13,865.30 24,049.5K
09:17 13,867.15 13,869.55 13,860.15 13,864.30 17,986.5K
09:18 13,864.30 13,867.45 13,854.40 13,857.05 15,310.2K
09:19 13,858.30 13,862.45 13,849.85 13,850.45 9,185.5K
09:20 13,850.05 13,850.65 13,839.20 13,840.85 24,672.4K
09:21 13,839.60 13,839.60 13,829.55 13,830.05 14,029.3K
09:22 13,830.95 13,845.35 13,830.95 13,839.85 12,764.0K
09:23 13,838.50 13,849.25 13,836.50 13,849.25 12,640.7K
09:24 13,849.85 13,850.45 13,848.10 13,848.10 15,456.6K
09:25 13,848.20 13,853.30 13,847.20 13,847.20 8,896.7K
09:26 13,845.45 13,845.45 13,840.00 13,843.00 14,437.6K
09:27 13,841.45 13,841.70 13,834.30 13,835.10 13,302.2K
09:28 13,836.05 13,839.10 13,834.75 13,834.75 8,468.7K
09:29 13,833.75 13,833.75 13,829.65 13,831.10 16,296.3K
09:30 13,829.90 13,829.90 13,820.50 13,820.50 22,046.4K
09:31 13,819.45 13,819.45 13,813.65 13,814.60 20,235.0K
09:32 13,813.65 13,817.25 13,810.90 13,816.85 26,672.0K
09:33 13,817.40 13,821.85 13,815.90 13,815.95 17,760.4K
09:34 13,815.00 13,816.25 13,813.30 13,814.90 11,595.9K
09:35 13,816.15 13,816.55 13,812.30 13,812.80 12,482.2K
09:36 13,812.80 13,822.55 13,812.80 13,815.20 13,068.6K
09:37 13,813.15 13,813.15 13,807.05 13,807.05 9,725.1K
09:38 13,807.50 13,811.30 13,807.20 13,807.75 7,270.6K
09:39 13,807.75 13,820.65 13,807.10 13,820.65 15,782.7K
09:40 13,820.70 13,824.60 13,817.90 13,823.45 7,815.8K
09:41 13,823.40 13,827.15 13,822.45 13,824.25 6,961.1K
09:42 13,824.75 13,828.95 13,824.20 13,828.95 8,050.8K
09:43 13,829.20 13,830.45 13,825.55 13,827.90 4,357.1K
09:44 13,827.75 13,829.20 13,825.90 13,826.05 8,273.1K
09:45 13,827.25 13,828.05 13,826.20 13,826.45 14,297.5K
09:46 13,826.05 13,834.55 13,824.65 13,834.55 9,609.9K
09:47 13,836.40 13,841.95 13,836.40 13,838.90 12,339.1K
09:48 13,838.65 13,847.60 13,837.85 13,846.95 7,774.0K
09:49 13,846.20 13,849.70 13,844.55 13,849.35 8,425.8K
09:50 13,849.15 13,852.70 13,849.15 13,851.45 9,040.9K
09:51 13,851.60 13,851.60 13,848.00 13,849.35 8,286.7K
09:52 13,847.60 13,847.60 13,837.30 13,838.15 12,495.8K
09:53 13,838.45 13,846.45 13,838.45 13,845.15 6,514.0K
09:54 13,844.90 13,845.15 13,843.20 13,844.90 3,258.2K
09:55 13,845.25 13,846.75 13,841.70 13,843.85 5,031.4K
09:56 13,843.75 13,851.45 13,843.75 13,849.85 3,414.1K
09:57 13,849.75 13,857.30 13,849.50 13,856.55 8,780.7K
09:58 13,856.15 13,859.35 13,852.75 13,854.00 6,321.6K
09:59 13,854.55 13,856.35 13,852.80 13,853.95 3,374.6K
10:00 13,855.40 13,855.45 13,843.75 13,844.90 5,192.9K
10:01 13,844.45 13,845.20 13,840.90 13,840.90 7,667.7K
10:02 13,840.60 13,842.95 13,840.55 13,841.30 2,296.6K
10:03 13,840.95 13,841.00 13,837.50 13,839.90 3,747.9K
10:04 13,839.10 13,842.20 13,839.10 13,840.95 3,350.0K
10:05 13,840.10 13,840.40 13,836.60 13,836.60 2,330.0K
10:06 13,836.25 13,836.25 13,832.35 13,832.35 7,693.5K
10:07 13,832.25 13,832.55 13,829.75 13,830.80 3,811.4K
10:08 13,830.40 13,830.40 13,826.90 13,828.20 3,401.8K
10:09 13,828.35 13,831.30 13,828.35 13,831.30 2,306.6K
10:10 13,830.50 13,830.50 13,826.85 13,827.40 4,013.0K
10:11 13,828.00 13,829.65 13,827.80 13,828.40 3,293.9K
10:12 13,828.60 13,828.60 13,825.15 13,825.15 4,923.9K
10:13 13,823.75 13,823.75 13,820.60 13,820.75 5,289.6K
10:14 13,821.10 13,824.50 13,821.10 13,823.40 3,575.4K
10:15 13,824.65 13,825.95 13,822.35 13,825.75 8,978.0K
10:16 13,825.95 13,834.55 13,825.95 13,834.55 5,176.1K
10:17 13,833.85 13,833.85 13,830.90 13,831.80 2,815.8K
10:18 13,831.15 13,831.15 13,825.30 13,825.30 2,402.6K
10:19 13,825.45 13,826.00 13,822.90 13,823.70 4,246.9K
10:20 13,823.75 13,825.85 13,821.15 13,821.15 4,307.2K
10:21 13,821.00 13,823.25 13,819.90 13,822.60 2,489.9K
10:22 13,822.75 13,827.55 13,822.55 13,826.00 3,267.8K
10:23 13,826.15 13,828.95 13,825.35 13,828.50 2,804.8K
10:24 13,828.85 13,829.25 13,827.85 13,829.25 2,250.4K
10:25 13,829.30 13,836.75 13,829.30 13,835.40 5,070.4K
10:26 13,835.35 13,839.65 13,835.35 13,839.10 3,452.7K
10:27 13,838.70 13,842.80 13,838.50 13,840.65 4,163.7K
10:28 13,839.95 13,839.95 13,838.10 13,839.45 4,080.2K
10:29 13,837.85 13,837.85 13,832.75 13,832.75 5,378.5K
10:30 13,833.45 13,833.45 13,827.30 13,829.45 3,609.9K
10:31 13,829.55 13,833.60 13,829.55 13,833.40 1,500.3K
10:32 13,832.40 13,833.50 13,827.50 13,827.50 1,728.8K
10:33 13,827.55 13,829.25 13,826.50 13,829.25 2,098.6K
10:34 13,829.05 13,830.15 13,828.55 13,830.15 2,145.8K
10:35 13,830.15 13,832.80 13,830.15 13,832.70 6,790.8K
10:36 13,832.60 13,832.60 13,829.55 13,830.75 9,054.6K
10:37 13,831.40 13,831.40 13,830.00 13,830.25 11,057.7K
10:38 13,830.25 13,830.25 13,828.20 13,828.65 7,414.2K
10:39 13,828.85 13,834.75 13,828.85 13,834.00 15,991.5K
10:40 13,833.05 13,834.85 13,832.45 13,833.95 4,544.2K
10:41 13,833.95 13,834.30 13,832.30 13,832.30 10,461.1K
10:42 13,832.60 13,835.00 13,832.15 13,833.55 5,766.1K
10:43 13,833.30 13,834.80 13,832.50 13,834.60 5,622.2K
10:44 13,834.95 13,838.30 13,834.40 13,837.40 5,725.0K
10:45 13,837.40 13,838.50 13,834.95 13,838.50 6,562.2K
10:46 13,838.50 13,838.95 13,831.50 13,831.50 4,167.0K
10:47 13,831.65 13,831.95 13,830.80 13,831.65 5,057.6K
10:48 13,831.10 13,834.40 13,830.95 13,834.40 2,722.9K
10:49 13,834.60 13,841.95 13,834.60 13,840.20 4,174.7K
10:50 13,840.40 13,840.40 13,836.35 13,838.45 3,748.6K
10:51 13,838.75 13,841.75 13,838.00 13,840.90 3,963.3K
10:52 13,840.45 13,840.45 13,834.35 13,838.90 3,869.1K
10:53 13,838.70 13,838.85 13,837.55 13,838.75 5,441.2K
10:54 13,838.05 13,838.10 13,833.30 13,833.30 2,054.3K
10:55 13,831.00 13,831.20 13,829.35 13,831.20 17,655.4K
10:56 13,830.80 13,830.80 13,828.80 13,829.20 6,785.9K
10:57 13,829.75 13,830.00 13,827.25 13,827.45 3,798.0K
10:58 13,826.70 13,826.90 13,825.60 13,825.75 5,595.8K
10:59 13,825.10 13,825.80 13,824.05 13,825.80 5,683.4K
11:00 13,825.50 13,825.50 13,820.95 13,820.95 2,905.9K
11:01 13,821.85 13,822.35 13,818.35 13,818.35 4,694.0K
11:02 13,818.55 13,820.90 13,817.60 13,820.25 4,129.5K
11:03 13,819.70 13,819.90 13,818.60 13,819.10 3,245.0K
11:04 13,818.85 13,818.85 13,815.85 13,816.05 12,446.9K
11:05 13,815.35 13,815.50 13,812.00 13,813.10 10,373.0K
11:06 13,812.65 13,816.45 13,812.65 13,814.05 5,274.4K
11:07 13,814.75 13,820.15 13,814.45 13,819.25 5,240.4K
11:08 13,818.85 13,822.80 13,818.85 13,821.30 4,538.9K
11:09 13,821.25 13,823.85 13,820.20 13,823.15 3,372.4K
11:10 13,823.45 13,823.85 13,821.40 13,822.35 3,698.6K
11:11 13,822.75 13,822.75 13,821.25 13,821.90 3,236.8K
11:12 13,821.55 13,822.85 13,821.10 13,821.75 2,980.7K
11:13 13,821.20 13,821.20 13,817.30 13,818.60 4,207.5K
11:14 13,817.75 13,818.20 13,814.55 13,814.55 3,073.3K
11:15 13,813.20 13,814.00 13,811.90 13,811.90 3,792.3K
11:16 13,811.75 13,811.75 13,807.00 13,807.00 4,808.8K
11:17 13,806.75 13,808.30 13,806.35 13,806.35 4,593.4K
11:18 13,806.20 13,807.00 13,805.65 13,805.95 3,251.3K
11:19 13,805.35 13,805.50 13,803.80 13,803.80 5,992.6K
11:20 13,804.10 13,804.10 13,800.70 13,804.05 85,242.7K
11:21 13,803.90 13,804.20 13,801.20 13,802.30 51,951.3K
11:22 13,802.40 13,806.60 13,801.35 13,806.35 28,912.3K
11:23 13,807.95 13,809.90 13,806.15 13,807.05 22,938.1K
11:24 13,807.85 13,807.85 13,805.95 13,806.00 19,906.6K
11:25 13,806.00 13,806.85 13,804.90 13,805.80 13,511.2K
11:26 13,806.05 13,809.45 13,805.75 13,809.05 17,640.8K
11:27 13,807.80 13,808.95 13,806.85 13,806.85 15,379.1K
11:28 13,807.90 13,807.90 13,803.05 13,804.40 8,928.3K
11:29 13,805.05 13,806.55 13,804.70 13,806.35 8,289.9K
11:30 13,806.95 13,808.50 13,805.65 13,806.45 11,907.8K
11:31 13,805.80 13,805.95 13,799.85 13,801.10 13,104.3K
11:32 13,801.15 13,803.50 13,800.10 13,800.10 10,877.9K
11:33 13,800.05 13,800.20 13,798.65 13,798.90 8,370.2K
11:34 13,798.40 13,799.75 13,797.95 13,799.75 7,050.0K
11:35 13,799.30 13,800.75 13,799.00 13,800.60 9,717.4K
11:36 13,800.65 13,800.85 13,799.50 13,800.00 6,645.1K
11:37 13,799.90 13,800.75 13,798.65 13,798.95 4,259.0K
11:38 13,798.55 13,798.95 13,796.75 13,796.75 8,243.1K
11:39 13,796.85 13,796.95 13,791.50 13,792.10 4,670.4K
11:40 13,791.35 13,793.25 13,791.35 13,791.75 3,802.3K
11:41 13,791.20 13,796.90 13,791.20 13,795.75 4,983.7K
11:42 13,795.35 13,795.60 13,791.30 13,791.80 5,728.5K
11:43 13,791.95 13,792.00 13,789.40 13,789.50 7,301.2K
11:44 13,789.85 13,794.40 13,789.85 13,793.45 4,532.8K
11:45 13,793.30 13,799.70 13,792.90 13,796.45 6,069.5K
11:46 13,797.20 13,797.20 13,791.70 13,793.00 4,305.0K
11:47 13,792.30 13,797.00 13,792.30 13,795.25 3,174.3K
11:48 13,795.10 13,797.00 13,794.90 13,797.00 3,206.3K
11:49 13,796.90 13,797.85 13,794.85 13,797.85 6,321.3K
11:50 13,798.25 13,804.90 13,797.55 13,804.90 4,437.6K
11:51 13,805.30 13,808.10 13,805.20 13,806.45 3,672.5K
11:52 13,806.15 13,806.15 13,803.70 13,805.05 2,103.5K
11:53 13,804.65 13,808.25 13,804.00 13,807.45 1,864.4K
11:54 13,807.15 13,810.70 13,806.75 13,810.05 3,570.5K
11:55 13,809.95 13,812.20 13,808.55 13,812.20 3,087.7K
11:56 13,812.70 13,813.60 13,810.85 13,813.60 3,242.5K
11:57 13,814.55 13,815.30 13,812.35 13,812.70 2,630.1K
11:58 13,812.65 13,812.65 13,810.45 13,811.05 2,610.0K
11:59 13,810.65 13,812.00 13,810.20 13,810.95 3,901.5K
12:00 13,811.25 13,811.25 13,805.80 13,805.80 4,106.9K
12:01 13,806.00 13,809.20 13,804.75 13,805.70 4,501.7K
12:02 13,806.10 13,806.90 13,804.00 13,805.85 3,682.6K
12:03 13,805.50 13,805.50 13,797.95 13,799.20 5,187.3K
12:04 13,800.50 13,801.80 13,799.20 13,799.90 7,495.0K
12:05 13,799.60 13,800.50 13,798.05 13,798.65 3,214.0K
12:06 13,798.20 13,800.60 13,795.75 13,800.60 10,210.1K
12:07 13,801.15 13,804.60 13,801.15 13,802.95 6,622.9K
12:08 13,802.30 13,802.30 13,800.10 13,801.40 6,408.8K
12:09 13,801.85 13,802.30 13,801.25 13,801.90 1,913.1K
12:10 13,802.70 13,802.70 13,801.55 13,801.85 3,462.3K
12:11 13,802.25 13,803.15 13,802.25 13,803.15 2,286.5K
12:12 13,803.45 13,805.85 13,803.45 13,805.30 4,054.8K
12:13 13,804.60 13,805.60 13,804.10 13,804.35 3,329.0K
12:14 13,803.90 13,804.25 13,800.95 13,803.30 14,047.5K
12:15 13,803.20 13,803.20 13,802.15 13,802.70 2,293.0K
12:16 13,803.10 13,803.10 13,799.40 13,799.40 1,303.9K
12:17 13,799.95 13,802.45 13,799.75 13,802.20 3,318.3K
12:18 13,801.70 13,801.70 13,799.60 13,800.65 4,703.8K
12:19 13,800.70 13,801.10 13,797.70 13,797.70 3,362.6K
12:20 13,798.45 13,800.90 13,797.35 13,800.90 2,800.4K
12:21 13,801.50 13,803.85 13,801.45 13,803.25 2,769.9K
12:22 13,803.60 13,806.30 13,803.60 13,806.15 2,989.4K
12:23 13,806.50 13,809.70 13,805.80 13,809.20 2,365.7K
12:24 13,809.05 13,811.45 13,808.50 13,811.45 5,629.7K
12:25 13,812.25 13,814.15 13,811.85 13,813.30 5,770.5K
12:26 13,813.05 13,813.05 13,807.25 13,807.25 4,838.4K
12:27 13,807.65 13,808.35 13,807.65 13,807.75 9,983.6K
12:28 13,807.95 13,808.30 13,805.90 13,806.20 5,957.8K
12:29 13,806.50 13,806.50 13,804.70 13,805.10 2,950.4K
12:30 13,805.00 13,805.00 13,798.20 13,798.20 4,736.6K
12:31 13,798.65 13,799.40 13,797.10 13,797.10 3,316.4K
12:32 13,796.90 13,800.15 13,796.90 13,799.90 4,305.6K
12:33 13,800.20 13,800.40 13,798.45 13,798.80 8,902.4K
12:34 13,798.85 13,799.20 13,797.35 13,797.70 4,422.9K
12:35 13,797.75 13,798.55 13,797.35 13,797.60 4,029.8K
12:36 13,797.95 13,797.95 13,796.30 13,797.15 9,530.3K
12:37 13,796.60 13,798.85 13,796.40 13,797.95 5,111.9K
12:38 13,798.10 13,801.50 13,798.10 13,801.50 6,325.3K
12:39 13,801.60 13,804.10 13,801.60 13,803.00 8,148.8K
12:40 13,802.95 13,806.15 13,802.95 13,804.90 12,868.1K
12:41 13,804.25 13,805.25 13,804.10 13,805.25 3,847.4K
12:42 13,804.65 13,805.95 13,803.15 13,805.90 3,321.1K
12:43 13,805.70 13,808.10 13,805.60 13,807.60 4,983.2K
12:44 13,807.15 13,808.05 13,804.20 13,806.90 7,059.2K
12:45 13,806.20 13,809.15 13,806.20 13,809.15 2,473.7K
12:46 13,807.90 13,808.40 13,806.00 13,806.00 3,057.3K
12:47 13,805.40 13,806.55 13,804.80 13,806.55 4,919.3K
12:48 13,806.20 13,809.75 13,806.15 13,809.40 1,888.5K
12:49 13,809.90 13,815.30 13,809.90 13,814.35 3,621.1K
12:50 13,814.15 13,815.65 13,814.15 13,815.50 2,002.1K
12:51 13,815.55 13,817.10 13,814.70 13,815.20 4,894.6K
12:52 13,815.15 13,815.75 13,812.55 13,812.55 2,142.1K
12:53 13,812.55 13,814.60 13,812.55 13,813.15 1,389.5K
12:54 13,813.20 13,816.60 13,812.70 13,816.60 1,446.7K
12:55 13,816.80 13,819.15 13,816.60 13,818.70 1,967.2K
12:56 13,817.15 13,817.15 13,814.30 13,814.75 2,993.5K
12:57 13,814.80 13,814.80 13,808.05 13,808.05 3,527.1K
12:58 13,808.80 13,811.85 13,808.80 13,809.10 2,181.3K
12:59 13,808.65 13,809.20 13,805.80 13,806.50 6,730.4K
13:00 13,806.30 13,808.30 13,805.95 13,807.95 1,965.6K
13:01 13,808.00 13,808.70 13,806.75 13,808.70 4,543.0K
13:02 13,808.55 13,810.05 13,807.80 13,810.05 2,845.8K
13:03 13,811.65 13,812.50 13,810.30 13,811.35 5,520.3K
13:04 13,810.35 13,811.35 13,809.70 13,810.30 2,664.8K
13:05 13,809.80 13,809.80 13,808.30 13,809.25 1,407.1K
13:06 13,809.75 13,811.50 13,809.55 13,809.85 4,143.5K
13:07 13,810.70 13,812.55 13,810.15 13,810.75 2,448.3K
13:08 13,811.15 13,811.70 13,810.15 13,810.75 2,876.9K
13:09 13,810.60 13,810.60 13,808.60 13,809.10 2,173.7K
13:10 13,809.20 13,809.20 13,805.75 13,806.30 4,207.9K
13:11 13,805.75 13,806.00 13,802.95 13,802.95 1,942.5K
13:12 13,803.00 13,803.05 13,799.75 13,799.75 1,870.7K
13:13 13,799.60 13,799.60 13,796.05 13,797.70 4,111.8K
13:14 13,797.65 13,798.00 13,794.95 13,795.60 2,084.5K
13:15 13,795.25 13,795.90 13,787.85 13,787.85 3,392.0K
13:16 13,787.40 13,788.65 13,785.60 13,787.55 4,650.8K
13:17 13,787.40 13,791.00 13,786.80 13,789.05 2,457.8K
13:18 13,789.40 13,791.20 13,786.65 13,790.30 2,682.4K
13:19 13,789.00 13,792.50 13,787.85 13,790.80 2,410.0K
13:20 13,790.55 13,790.55 13,781.30 13,781.30 4,445.1K
13:21 13,781.45 13,784.35 13,780.60 13,783.30 3,320.1K
13:22 13,782.95 13,783.55 13,781.50 13,781.50 2,760.2K
13:23 13,782.05 13,784.05 13,781.65 13,783.05 2,312.2K
13:24 13,782.50 13,782.50 13,779.95 13,780.25 2,991.4K
13:25 13,780.00 13,780.00 13,774.25 13,774.25 6,520.1K
13:26 13,774.45 13,777.25 13,773.60 13,774.60 3,448.6K
13:27 13,775.00 13,779.55 13,774.65 13,778.35 6,645.7K
13:28 13,778.25 13,779.75 13,777.50 13,777.55 3,654.0K
13:29 13,777.70 13,778.75 13,776.25 13,776.85 3,575.5K
13:30 13,776.65 13,776.65 13,769.30 13,769.45 5,762.7K
13:31 13,769.25 13,770.00 13,762.55 13,764.75 5,602.7K
13:32 13,764.75 13,764.75 13,759.55 13,761.35 7,364.1K
13:33 13,761.20 13,765.35 13,761.20 13,762.60 4,779.9K
13:34 13,761.85 13,761.95 13,757.00 13,757.95 4,456.3K
13:35 13,757.50 13,762.30 13,757.00 13,762.30 4,790.8K
13:36 13,762.55 13,764.40 13,761.00 13,763.15 3,026.0K
13:37 13,762.95 13,768.35 13,762.35 13,767.90 3,839.9K
13:38 13,766.85 13,768.30 13,762.50 13,762.55 5,215.6K
13:39 13,763.05 13,763.35 13,761.40 13,762.55 5,110.7K
13:40 13,761.90 13,764.70 13,761.90 13,764.70 3,652.1K
13:41 13,764.30 13,764.85 13,762.60 13,764.10 5,599.0K
13:42 13,764.25 13,765.75 13,764.15 13,765.40 3,946.1K
13:43 13,765.20 13,765.20 13,761.30 13,762.45 3,809.4K
13:44 13,762.05 13,763.50 13,760.50 13,762.60 8,465.0K
13:45 13,761.70 13,769.15 13,761.30 13,768.75 4,946.5K
13:46 13,768.65 13,770.10 13,767.90 13,768.90 3,584.3K
13:47 13,769.10 13,769.35 13,765.55 13,765.90 2,649.6K
13:48 13,765.60 13,766.85 13,765.05 13,765.50 2,545.0K
13:49 13,764.90 13,765.80 13,764.25 13,764.25 1,944.9K
13:50 13,760.85 13,760.85 13,751.55 13,751.55 5,326.1K
13:51 13,751.35 13,751.75 13,744.60 13,744.60 7,000.7K
13:52 13,743.95 13,745.55 13,741.45 13,744.45 8,227.1K
13:53 13,744.15 13,746.70 13,742.90 13,746.70 9,851.9K
13:54 13,747.00 13,751.55 13,746.95 13,746.95 6,604.9K
13:55 13,746.80 13,752.45 13,746.00 13,752.35 8,878.6K
13:56 13,753.05 13,754.25 13,749.10 13,749.10 5,131.4K
13:57 13,748.95 13,749.25 13,745.70 13,746.20 3,935.7K
13:58 13,745.05 13,745.70 13,736.55 13,736.55 5,302.5K
13:59 13,736.65 13,741.45 13,736.50 13,739.60 7,725.1K
14:00 13,739.40 13,739.40 13,736.20 13,736.25 14,077.1K
14:01 13,736.40 13,738.00 13,734.90 13,734.95 3,771.7K
14:02 13,734.35 13,740.90 13,731.65 13,740.90 5,487.8K
14:03 13,741.30 13,741.30 13,730.55 13,730.55 4,449.2K
14:04 13,729.50 13,732.85 13,729.50 13,730.10 5,735.9K
14:05 13,729.70 13,729.90 13,727.10 13,728.75 6,709.3K
14:06 13,728.60 13,732.15 13,728.30 13,730.10 4,118.6K
14:07 13,729.85 13,729.85 13,724.60 13,725.90 6,624.7K
14:08 13,725.45 13,727.25 13,725.45 13,727.00 3,987.0K
14:09 13,726.40 13,736.10 13,726.40 13,735.95 7,796.0K
14:10 13,736.75 13,738.65 13,736.05 13,737.80 11,057.7K
14:11 13,737.80 13,738.55 13,735.05 13,735.70 4,413.6K
14:12 13,736.05 13,737.55 13,734.35 13,737.55 4,327.1K
14:13 13,737.20 13,741.10 13,737.20 13,738.45 4,234.4K
14:14 13,738.55 13,739.30 13,736.35 13,738.90 3,796.1K
14:15 13,737.80 13,738.20 13,730.75 13,732.30 3,298.5K
14:16 13,731.70 13,731.70 13,727.85 13,730.30 5,535.0K
14:17 13,729.25 13,729.90 13,725.10 13,729.05 3,877.2K
14:18 13,729.25 13,731.85 13,727.15 13,730.45 5,845.1K
14:19 13,730.30 13,730.85 13,727.80 13,728.50 6,295.4K
14:20 13,727.75 13,729.60 13,727.15 13,729.60 6,755.7K
14:21 13,730.00 13,731.00 13,728.45 13,729.00 4,752.8K
14:22 13,728.80 13,728.80 13,723.25 13,723.75 5,507.3K
14:23 13,723.65 13,727.50 13,723.65 13,726.35 7,300.9K
14:24 13,726.35 13,726.35 13,717.80 13,717.95 4,747.2K
14:25 13,717.70 13,724.70 13,717.05 13,724.20 4,771.7K
14:26 13,724.35 13,729.80 13,723.45 13,729.10 6,269.9K
14:27 13,727.80 13,728.00 13,724.25 13,724.25 6,942.2K
14:28 13,723.75 13,724.95 13,722.50 13,724.20 3,896.5K
14:29 13,723.85 13,726.60 13,723.85 13,726.60 4,015.7K
14:30 13,726.25 13,729.35 13,724.90 13,729.35 2,644.5K
14:31 13,729.70 13,731.05 13,727.80 13,727.80 4,044.5K
14:32 13,726.60 13,726.60 13,724.80 13,725.05 3,060.4K
14:33 13,724.75 13,731.90 13,724.30 13,731.90 5,225.3K
14:34 13,731.70 13,733.85 13,727.70 13,728.05 3,654.8K
14:35 13,728.40 13,733.05 13,726.65 13,733.05 4,932.5K
14:36 13,732.50 13,732.50 13,729.00 13,730.65 5,577.8K
14:37 13,730.15 13,733.05 13,730.15 13,732.80 3,658.3K
14:38 13,733.70 13,741.00 13,733.60 13,740.10 5,635.4K
14:39 13,739.95 13,740.50 13,738.75 13,739.25 3,014.4K
14:40 13,739.30 13,739.30 13,735.25 13,736.35 2,856.0K
14:41 13,736.30 13,739.90 13,734.40 13,739.45 3,294.1K
14:42 13,739.55 13,744.00 13,739.55 13,741.80 5,067.7K
14:43 13,741.90 13,746.30 13,741.90 13,746.30 4,279.9K
14:44 13,744.10 13,744.65 13,742.30 13,742.40 3,869.9K
14:45 13,741.80 13,742.90 13,738.85 13,739.05 5,927.4K
14:46 13,738.65 13,738.65 13,732.75 13,732.75 3,205.9K
14:47 13,732.30 13,736.15 13,732.10 13,735.50 6,013.3K
14:48 13,734.90 13,740.25 13,734.90 13,738.70 3,754.8K
14:49 13,737.95 13,741.10 13,737.95 13,741.10 3,847.0K
14:50 13,740.85 13,745.35 13,740.80 13,744.30 4,657.7K
14:51 13,745.20 13,746.40 13,738.10 13,739.00 4,523.1K
14:52 13,738.50 13,739.25 13,731.90 13,731.90 9,344.0K
14:53 13,731.30 13,733.05 13,730.00 13,732.45 4,943.5K
14:54 13,732.60 13,732.60 13,722.65 13,722.75 5,337.3K
14:55 13,723.45 13,729.10 13,723.45 13,728.95 11,224.1K
14:56 13,729.00 13,731.20 13,728.30 13,730.80 4,966.3K
14:57 13,730.65 13,733.35 13,730.20 13,732.10 3,408.8K
14:58 13,732.30 13,733.15 13,728.45 13,730.55 4,900.1K
14:59 13,731.05 13,732.90 13,730.75 13,730.75 18,332.2K
15:00 13,729.45 13,729.45 13,721.45 13,725.50 14,706.7K
15:01 13,724.45 13,730.40 13,724.45 13,730.30 9,035.4K
15:02 13,730.90 13,736.75 13,730.90 13,736.75 10,248.6K
15:03 13,736.40 13,737.40 13,734.80 13,737.40 9,614.9K
15:04 13,736.95 13,736.95 13,733.60 13,733.60 8,869.3K
15:05 13,733.25 13,733.25 13,729.00 13,729.15 6,192.4K
15:06 13,728.90 13,734.95 13,728.90 13,733.95 7,475.3K
15:07 13,733.85 13,735.20 13,732.30 13,735.20 6,774.7K
15:08 13,735.05 13,735.45 13,732.30 13,733.10 5,714.7K
15:09 13,732.45 13,732.45 13,728.30 13,728.90 6,470.5K
15:10 13,729.35 13,730.60 13,728.05 13,728.20 22,114.5K
15:11 13,728.70 13,729.05 13,727.25 13,727.75 6,729.8K
15:12 13,727.85 13,730.75 13,727.85 13,729.30 8,367.4K
15:13 13,728.40 13,728.50 13,725.20 13,725.20 7,254.2K
15:14 13,726.75 13,726.95 13,725.10 13,726.40 11,043.1K
15:15 13,727.10 13,727.10 13,725.35 13,725.75 13,443.7K
15:16 13,725.20 13,728.20 13,724.25 13,726.50 15,255.2K
15:17 13,726.45 13,727.00 13,726.20 13,726.40 15,008.9K
15:18 13,725.85 13,728.90 13,724.85 13,728.15 26,210.8K
15:19 13,728.05 13,729.00 13,726.70 13,726.75 12,851.3K
15:20 13,727.95 13,731.10 13,727.90 13,731.10 34,560.3K
15:21 13,731.30 13,735.50 13,730.85 13,733.85 5,654.7K
15:22 13,733.35 13,733.85 13,731.40 13,731.80 6,948.7K
15:23 13,731.25 13,731.50 13,729.40 13,729.90 6,108.6K
15:24 13,729.55 13,731.75 13,727.95 13,730.65 19,301.9K
15:25 13,731.70 13,732.40 13,730.55 13,732.10 6,574.8K
15:26 13,731.95 13,733.55 13,731.75 13,732.60 6,156.7K
15:27 13,732.70 13,733.60 13,732.65 13,733.45 8,995.4K
15:28 13,732.70 13,734.95 13,732.30 13,733.65 8,723.9K
15:29 13,734.15 13,739.40 13,730.05 13,730.05 9,827.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13,869.00 13,888.20 13,716.70 13,730.05 2,595.4M
2025-09-25 13,988.45 14,027.00 13,894.20 13,902.35 1,872.6M
2025-09-24 14,062.90 14,079.60 13,987.45 13,996.20 1,730.1M
2025-09-23 14,131.65 14,149.45 14,042.50 14,087.20 2,490.7M
2025-09-22 14,138.45 14,196.30 14,088.20 14,117.40 2,031.8M
2025-09-19 14,204.60 14,211.95 14,153.35 14,174.85 4,170.5M
2025-09-18 14,204.50 14,208.30 14,147.45 14,199.30 1,493.2M
2025-09-17 14,135.10 14,162.05 14,119.50 14,148.80 1,622.4M
2025-09-16 14,028.65 14,118.65 14,019.30 14,107.55 1,741.3M
2025-09-15 14,024.35 14,040.50 14,001.90 14,017.90 2,777.4M
2025-09-12 13,998.45 14,024.50 13,977.75 14,012.55 2,052.9M
2025-09-11 13,931.40 13,971.70 13,927.35 13,957.00 1,609.0M
2025-09-10 13,931.60 13,966.80 13,905.25 13,936.30 1,764.4M
2025-09-09 13,866.65 13,875.45 13,831.00 13,865.75 1,578.1M
2025-09-08 13,827.80 13,883.60 13,799.80 13,822.10 1,906.2M
2025-09-05 13,829.35 13,842.85 13,719.40 13,790.05 2,948.7M
2025-09-04 13,955.85 13,955.85 13,769.50 13,784.50 2,515.2M
2025-09-03 13,743.90 13,811.05 13,709.15 13,802.00 2,582.1M
2025-09-02 13,744.95 13,806.75 13,693.60 13,721.95 1,999.2M
2025-09-01 13,589.55 13,728.00 13,589.50 13,723.05 2,328.9M
2025-08-29 13,608.30 13,671.40 13,562.50 13,575.10 2,306.6M
2025-08-28 13,757.30 13,757.30 13,614.15 13,622.25 2,413.8M
2025-08-26 13,884.40 13,894.25 13,745.75 13,757.80 3,867.2M
2025-08-25 13,923.25 13,953.55 13,892.80 13,920.85 2,361.9M
2025-08-22 13,970.05 13,976.50 13,869.05 13,875.40 2,713.4M
2025-08-21 14,022.80 14,024.30 13,966.85 13,973.30 1,722.1M
2025-08-20 13,926.65 13,994.30 13,905.70 13,975.20 2,544.2M
2025-08-19 13,867.05 13,937.35 13,839.00 13,930.00 1,844.0M
2025-08-18 13,875.95 13,926.25 13,846.15 13,852.80 1,932.8M
2025-08-14 13,720.05 13,743.90 13,687.40 13,707.70 1,654.3M
2025-08-13 13,689.50 13,737.05 13,669.15 13,713.60 1,509.7M
2025-08-12 13,677.95 13,743.55 13,626.05 13,636.70 1,093.8M
2025-08-11 13,559.10 13,691.75 13,540.95 13,682.25 1,074.4M
2025-08-08 13,695.15 13,703.90 13,541.40 13,555.15 1,247.2M
2025-08-07 13,623.95 13,728.35 13,545.25 13,706.85 1,569.9M
2025-08-06 13,755.10 13,762.05 13,662.00 13,686.15 1,090.1M
2025-08-05 13,794.45 13,795.90 13,711.15 13,750.75 1,297.3M
2025-08-04 13,692.35 13,799.10 13,667.80 13,792.60 1,387.6M
2025-08-01 13,802.65 13,813.30 13,661.65 13,678.50 1,603.2M
2025-07-31 13,744.55 13,909.25 13,743.05 13,814.00 1,457.6M
2025-07-30 13,900.20 13,900.55 13,830.65 13,879.35 1,154.9M
2025-07-29 13,740.70 13,877.65 13,737.65 13,866.45 1,239.4M
2025-07-28 13,838.25 13,915.20 13,756.30 13,775.75 1,444.6M
2025-07-25 13,993.65 13,993.65 13,849.05 13,866.75 1,297.4M
2025-07-24 14,111.90 14,112.90 13,994.55 14,023.00 1,420.7M
2025-07-23 14,067.65 14,107.50 14,021.45 14,102.30 1,439.0M
2025-07-22 14,106.20 14,110.60 14,020.75 14,029.75 1,497.8M
2025-07-21 14,006.90 14,074.10 13,944.80 14,063.40 1,234.6M
2025-07-18 14,082.85 14,096.10 13,972.75 13,993.45 1,254.2M
2025-07-17 14,144.00 14,147.15 14,073.80 14,079.55 1,316.2M
2025-07-16 14,120.75 14,146.10 14,083.95 14,126.95 1,757.8M
2025-07-15 14,049.00 14,130.55 14,043.30 14,116.20 1,747.4M
2025-07-14 14,041.30 14,055.70 13,988.10 14,036.80 2,484.2M
2025-07-11 14,111.85 14,143.70 14,021.70 14,036.60 1,268.0M
2025-07-10 14,232.50 14,238.85 14,141.30 14,152.90 1,120.3M
2025-07-09 14,233.75 14,250.05 14,183.20 14,211.15 1,262.5M
2025-07-08 14,204.85 14,245.05 14,174.55 14,233.25 1,254.3M
2025-07-07 14,216.95 14,236.65 14,187.10 14,214.05 1,113.3M
2025-07-04 14,207.30 14,221.35 14,146.25 14,217.15 1,280.7M
2025-07-03 14,244.65 14,275.35 14,178.35 14,188.60 1,799.5M
2025-07-02 14,281.70 14,293.25 14,168.85 14,217.35 1,857.9M
2025-07-01 14,276.15 14,289.35 14,226.50 14,260.50 1,876.4M
2025-06-30 14,302.60 14,305.75 14,223.85 14,252.65 1,695.4M
2025-06-27 14,247.55 14,294.40 14,230.85 14,276.05 2,561.5M
2025-06-26 14,096.40 14,231.30 14,090.65 14,223.30 2,182.6M
2025-06-25 14,037.60 14,079.70 14,021.30 14,074.10 2,084.2M
2025-06-24 14,043.00 14,105.65 13,954.25 13,977.25 2,411.7M
2025-06-23 13,862.10 13,959.45 13,823.15 13,915.75 1,367.7M
2025-06-20 13,776.40 13,975.35 13,776.40 13,959.60 2,597.9M
2025-06-19 13,847.90 13,875.05 13,746.65 13,777.10 1,852.9M
2025-06-18 13,853.15 13,932.50 13,816.50 13,850.75 1,427.9M
2025-06-17 13,967.00 13,968.30 13,868.00 13,883.75 2,320.7M
2025-06-16 13,830.75 13,957.70 13,777.05 13,949.35 1,578.0M
2025-06-13 13,667.55 13,842.25 13,667.55 13,825.40 1,654.5M
2025-06-12 14,102.20 14,107.10 13,891.80 13,915.60 1,583.0M
2025-06-11 14,109.20 14,138.40 14,056.40 14,087.75 1,809.8M
2025-06-10 14,141.40 14,142.35 14,059.25 14,089.90 1,573.6M
2025-06-09 14,082.45 14,093.55 14,049.15 14,086.90 1,992.2M
2025-06-06 13,856.55 14,005.25 13,814.90 13,996.30 1,959.4M
2025-06-05 13,814.15 13,908.35 13,777.85 13,845.80 1,684.2M
2025-06-04 13,735.15 13,782.75 13,695.35 13,772.05 2,160.2M
2025-06-03 13,850.60 13,874.95 13,707.25 13,719.90 3,592.9M
2025-06-02 13,766.80 13,826.15 13,710.50 13,808.05 2,382.9M
2025-05-30 13,841.80 13,870.70 13,775.60 13,798.40 3,545.3M
2025-05-29 13,841.20 13,868.10 13,766.75 13,841.55 1,521.3M
2025-05-28 13,839.95 13,857.15 13,785.65 13,794.75 2,175.5M
2025-05-27 13,884.90 13,927.35 13,767.70 13,829.30 1,759.7M
2025-05-26 13,859.05 13,937.90 13,853.75 13,898.20 1,663.5M
2025-05-23 13,718.65 13,839.50 13,696.85 13,817.85 1,328.3M
2025-05-22 13,757.05 13,758.60 13,618.25 13,698.55 1,680.9M
2025-05-21 13,734.40 13,846.80 13,701.55 13,795.20 1,700.0M
2025-05-20 13,919.80 13,927.45 13,693.55 13,704.90 2,218.2M
2025-05-19 13,904.35 13,940.80 13,865.35 13,879.40 2,992.3M
2025-05-16 13,880.15 13,907.45 13,838.85 13,896.35 2,324.4M
2025-05-15 13,701.65 13,884.60 13,611.00 13,865.80 2,275.3M
2025-05-14 13,630.55 13,718.55 13,602.80 13,677.95 1,885.9M
2025-05-13 13,715.25 13,766.55 13,588.75 13,604.90 1,961.7M
2025-05-12 13,492.25 13,743.55 13,477.30 13,733.80 2,208.8M
2025-05-09 13,111.35 13,262.35 13,111.35 13,217.70 2,341.4M
2025-05-08 13,482.95 13,498.45 13,257.80 13,326.75 1,838.8M
2025-05-07 13,295.10 13,471.45 13,292.35 13,464.40 1,791.4M
2025-05-06 13,559.40 13,561.25 13,383.35 13,407.25 1,899.7M
2025-05-05 13,471.15 13,548.25 13,465.90 13,535.80 1,388.1M
2025-05-02 13,423.60 13,572.20 13,368.50 13,423.50 1,573.6M
2025-04-30 13,475.70 13,509.45 13,368.55 13,438.15 1,719.6M
2025-04-29 13,496.90 13,551.45 13,451.05 13,469.00 1,639.5M
2025-04-28 13,300.05 13,478.35 13,297.45 13,464.60 1,478.1M
2025-04-25 13,505.15 13,545.05 13,189.65 13,296.85 3,369.5M
2025-04-24 13,502.90 13,538.15 13,463.45 13,480.20 1,721.1M
2025-04-23 13,512.75 13,524.20 13,371.30 13,517.55 2,008.1M
2025-04-22 13,417.05 13,462.30 13,346.30 13,416.00 1,939.2M
2025-04-21 13,249.40 13,399.55 13,219.20 13,378.65 2,692.7M
2025-04-17 12,984.20 13,199.70 12,934.80 13,186.10 1,902.6M
2025-04-16 12,944.75 13,008.35 12,907.05 13,001.00 1,741.1M
2025-04-15 12,908.10 12,947.75 12,820.15 12,931.70 1,757.9M
2025-04-11 12,584.25 12,674.65 12,561.25 12,623.85 1,726.8M
2025-04-09 12,430.40 12,430.60 12,338.05 12,397.95 1,629.4M
2025-04-08 12,428.65 12,537.30 12,310.70 12,465.00 1,919.6M
2025-04-07 11,945.10 12,291.40 11,941.45 12,242.35 2,529.2M
2025-04-04 12,873.15 12,882.05 12,623.25 12,658.70 1,969.2M
2025-04-03 12,824.80 12,913.90 12,822.20 12,901.25 1,746.8M
2025-04-02 12,827.65 12,936.10 12,784.15 12,927.85 2,014.7M
2025-04-01 12,907.75 13,018.80 12,791.45 12,809.30 3,391.0M
2025-03-28 13,043.20 13,085.15 12,945.35 12,982.75 2,129.5M
2025-03-27 12,917.25 13,055.20 12,909.90 13,029.20 3,462.6M
2025-03-26 13,056.75 13,097.60 12,937.00 12,951.45 1,794.3M
2025-03-25 13,153.65 13,185.55 13,009.45 13,041.25 1,759.2M
2025-03-24 13,014.25 13,121.35 12,967.80 13,088.45 1,784.6M
2025-03-21 12,806.00 12,943.75 12,786.50 12,919.90 2,490.5M
2025-03-20 12,757.20 12,827.75 12,691.95 12,813.55 1,568.5M
2025-03-19 12,602.30 12,700.40 12,568.50 12,681.65 1,942.7M
2025-03-18 12,437.40 12,584.20 12,405.95 12,570.60 1,328.7M
2025-03-17 12,275.25 12,395.65 12,275.15 12,355.95 1,212.3M
2025-03-13 12,383.95 12,397.80 12,275.55 12,286.60 1,375.7M
2025-03-12 12,388.75 12,416.60 12,241.85 12,338.45 1,682.1M
2025-03-11 12,242.95 12,378.05 12,219.35 12,360.10 1,541.2M
2025-03-10 12,408.15 12,483.10 12,304.45 12,323.40 1,509.3M
2025-03-07 12,413.40 12,478.90 12,381.70 12,416.00 1,375.4M
2025-03-06 12,414.25 12,438.40 12,307.90 12,427.45 1,470.0M
2025-03-05 12,121.60 12,335.15 12,121.60 12,320.75 1,616.3M
2025-03-04 12,041.60 12,152.45 12,013.55 12,131.40 1,557.2M
2025-03-03 12,150.65 12,193.55 12,007.05 12,134.65 1,765.4M
2025-02-28 12,303.95 12,312.90 12,086.30 12,116.15 2,417.9M
2025-02-27 12,430.75 12,452.40 12,356.90 12,377.95 1,432.4M
2025-02-25 12,432.25 12,492.95 12,400.30 12,418.65 1,051.1M
2025-02-24 12,471.25 12,493.00 12,422.70 12,447.00 1,065.9M
2025-02-21 12,644.25 12,699.00 12,538.35 12,580.35 1,337.6M
2025-02-20 12,570.80 12,674.60 12,565.55 12,670.15 1,124.5M
2025-02-19 12,516.55 12,674.00 12,487.40 12,624.75 1,284.2M
2025-02-18 12,593.10 12,611.85 12,483.25 12,576.15 1,245.5M
2025-02-17 12,498.45 12,595.65 12,406.30 12,585.50 1,424.5M
2025-02-14 12,739.45 12,753.80 12,476.85 12,569.35 1,500.4M
2025-02-13 12,709.85 12,829.80 12,676.85 12,700.80 1,658.2M
2025-02-12 12,699.30 12,755.55 12,496.15 12,697.25 1,897.1M
2025-02-11 12,944.65 12,949.65 12,659.25 12,712.75 1,299.4M
2025-02-10 13,087.80 13,100.75 12,904.30 12,943.05 1,084.3M
2025-02-07 13,127.95 13,167.05 13,022.20 13,092.85 1,677.9M
2025-02-06 13,230.15 13,236.40 13,075.90 13,104.45 1,145.5M
2025-02-05 13,211.95 13,245.40 13,169.75 13,182.15 1,426.8M
2025-02-04 13,056.55 13,181.95 13,013.40 13,170.85 1,657.0M
2025-02-03 12,964.85 12,975.30 12,887.55 12,963.85 1,785.7M
2025-02-01 13,091.85 13,142.40 12,945.90 13,056.70 2,319.5M
2025-01-31 12,923.30 13,086.65 12,903.65 13,064.55 1,752.9M
2025-01-30 12,881.10 12,949.50 12,839.90 12,896.75 1,472.3M
2025-01-29 12,730.95 12,872.15 12,723.90 12,862.50 1,265.7M
2025-01-28 12,723.20 12,805.60 12,610.90 12,698.10 1,867.1M
2025-01-27 12,776.15 12,779.10 12,629.80 12,654.75 1,732.5M
2025-01-24 12,970.45 13,023.40 12,844.80 12,868.50 1,247.7M
2025-01-23 12,888.95 13,006.20 12,865.95 12,976.35 1,344.4M
2025-01-22 12,928.35 12,938.35 12,771.30 12,897.70 1,580.1M
2025-01-21 13,147.55 13,151.45 12,880.45 12,893.90 1,862.2M
2025-01-20 13,098.30 13,148.25 13,014.15 13,119.45 2,911.9M
2025-01-17 13,054.65 13,075.95 12,975.10 13,043.55 1,482.1M
2025-01-16 13,087.60 13,104.30 13,052.50 13,064.95 1,721.9M
2025-01-15 12,989.10 13,023.70 12,919.45 12,975.40 2,549.0M
2025-01-14 12,851.70 12,970.05 12,849.80 12,935.25 1,986.4M
2025-01-13 12,961.75 13,015.95 12,777.00 12,799.60 2,024.2M
2025-01-10 13,234.20 13,251.70 13,070.10 13,105.35 1,450.7M
2025-01-09 13,337.05 13,342.25 13,218.45 13,228.50 1,260.6M
2025-01-08 13,407.60 13,410.60 13,228.50 13,337.50 1,323.9M
2025-01-07 13,363.20 13,449.60 13,340.55 13,385.55 1,398.4M
2025-01-06 13,635.55 13,637.65 13,293.45 13,331.80 1,727.7M
2025-01-03 13,702.55 13,707.80 13,594.05 13,610.50 1,662.3M
2025-01-02 13,486.55 13,693.80 13,463.20 13,685.05 1,410.0M
2025-01-01 13,407.00 13,490.00 13,362.05 13,462.45 1,034.9M