Nifty 500 (NIFTY500)

NIFTY500
🏛️ 印度 →
22,713.15
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 22,965.90 22,965.90 22,965.90 22,965.90 1,333.0K
09:15 22,976.85 22,988.40 22,955.95 22,955.95 52,742.1K
09:16 22,959.05 22,959.80 22,945.40 22,947.80 29,157.8K
09:17 22,950.15 22,951.50 22,938.15 22,940.70 23,062.0K
09:18 22,939.00 22,944.85 22,924.40 22,929.15 19,204.9K
09:19 22,931.15 22,936.20 22,915.40 22,915.80 12,564.1K
09:20 22,914.80 22,915.15 22,896.30 22,898.55 29,451.1K
09:21 22,896.75 22,896.75 22,877.85 22,877.85 18,616.0K
09:22 22,879.50 22,906.05 22,879.50 22,896.20 16,799.7K
09:23 22,894.10 22,913.95 22,889.75 22,913.95 16,515.0K
09:24 22,915.70 22,919.25 22,915.70 22,916.05 18,744.0K
09:25 22,916.45 22,922.85 22,911.45 22,911.45 11,828.7K
09:26 22,907.55 22,907.55 22,898.45 22,903.85 17,646.7K
09:27 22,901.50 22,901.70 22,888.60 22,889.80 16,433.6K
09:28 22,891.20 22,896.45 22,889.15 22,889.15 10,839.4K
09:29 22,887.40 22,887.40 22,878.70 22,879.50 19,324.4K
09:30 22,876.55 22,876.55 22,858.50 22,858.50 27,640.8K
09:31 22,856.55 22,856.55 22,843.55 22,845.65 24,082.6K
09:32 22,844.05 22,849.00 22,838.55 22,848.70 30,218.8K
09:33 22,849.50 22,858.35 22,848.50 22,849.55 20,886.7K
09:34 22,848.15 22,850.40 22,845.65 22,848.15 13,814.7K
09:35 22,850.35 22,851.95 22,844.40 22,844.90 14,840.7K
09:36 22,845.00 22,862.75 22,845.00 22,849.45 15,950.4K
09:37 22,846.55 22,846.55 22,836.35 22,836.85 12,557.2K
09:38 22,836.25 22,843.60 22,836.25 22,839.25 9,335.9K
09:39 22,839.70 22,863.50 22,839.25 22,863.50 18,414.3K
09:40 22,863.95 22,870.60 22,859.35 22,868.90 10,312.7K
09:41 22,868.80 22,875.35 22,867.75 22,872.15 9,389.9K
09:42 22,872.90 22,882.45 22,872.45 22,882.45 10,425.7K
09:43 22,883.45 22,884.90 22,875.50 22,881.15 6,314.8K
09:44 22,881.05 22,883.10 22,878.85 22,879.35 10,381.8K
09:45 22,881.25 22,883.70 22,880.15 22,881.80 16,086.8K
09:46 22,880.95 22,895.35 22,878.90 22,895.35 11,806.8K
09:47 22,897.75 22,908.70 22,897.75 22,903.70 14,915.6K
09:48 22,902.95 22,915.65 22,901.65 22,915.65 9,225.9K
09:49 22,915.20 22,921.90 22,913.95 22,920.60 10,892.7K
09:50 22,920.60 22,927.70 22,920.60 22,925.70 11,362.0K
09:51 22,926.05 22,926.05 22,919.60 22,919.65 10,392.2K
09:52 22,917.65 22,917.65 22,901.60 22,901.60 14,210.8K
09:53 22,903.60 22,917.55 22,903.60 22,914.70 8,648.6K
09:54 22,914.50 22,915.75 22,912.25 22,915.35 4,920.6K
09:55 22,915.90 22,918.50 22,909.75 22,913.60 7,039.5K
09:56 22,913.55 22,926.20 22,913.55 22,924.10 5,691.1K
09:57 22,923.40 22,937.40 22,923.20 22,936.35 10,033.9K
09:58 22,934.90 22,940.30 22,929.35 22,929.90 8,034.5K
09:59 22,932.00 22,935.20 22,930.15 22,931.75 5,138.5K
10:00 22,933.90 22,935.95 22,915.20 22,915.90 7,384.9K
10:01 22,915.05 22,916.60 22,909.60 22,910.15 9,520.6K
10:02 22,908.70 22,912.30 22,908.70 22,909.20 3,609.7K
10:03 22,909.20 22,909.50 22,903.10 22,906.50 5,211.0K
10:04 22,906.40 22,909.85 22,906.10 22,907.25 4,575.7K
10:05 22,905.85 22,906.60 22,900.60 22,900.60 3,232.2K
10:06 22,899.50 22,899.55 22,892.55 22,892.55 9,414.3K
10:07 22,891.90 22,892.25 22,887.30 22,887.80 5,391.7K
10:08 22,887.95 22,888.10 22,882.90 22,884.05 4,311.9K
10:09 22,884.90 22,889.70 22,884.90 22,888.85 4,046.4K
10:10 22,888.30 22,889.05 22,883.45 22,883.70 5,183.8K
10:11 22,884.40 22,887.90 22,884.25 22,886.00 4,353.5K
10:12 22,886.55 22,886.55 22,879.95 22,879.95 5,987.4K
10:13 22,877.15 22,877.15 22,871.25 22,871.25 7,862.0K
10:14 22,872.55 22,877.40 22,872.55 22,875.35 4,755.2K
10:15 22,876.80 22,878.75 22,873.80 22,878.70 9,964.0K
10:16 22,879.25 22,894.85 22,879.25 22,894.85 6,462.3K
10:17 22,894.05 22,894.05 22,887.85 22,888.35 3,890.0K
10:18 22,887.25 22,887.25 22,878.10 22,878.10 3,365.6K
10:19 22,878.90 22,878.90 22,873.70 22,875.20 4,739.2K
10:20 22,875.75 22,878.40 22,870.90 22,870.90 5,399.3K
10:21 22,870.95 22,872.90 22,868.90 22,872.30 3,988.6K
10:22 22,872.65 22,880.70 22,872.45 22,878.75 3,890.2K
10:23 22,878.70 22,883.15 22,877.45 22,882.35 4,093.9K
10:24 22,881.90 22,883.30 22,881.40 22,883.20 2,682.0K
10:25 22,883.50 22,895.90 22,883.50 22,894.40 5,974.1K
10:26 22,894.35 22,901.35 22,894.35 22,900.65 4,522.5K
10:27 22,899.75 22,907.30 22,899.20 22,903.90 5,423.6K
10:28 22,902.50 22,902.50 22,899.60 22,901.95 5,651.7K
10:29 22,898.20 22,899.55 22,890.90 22,890.90 5,758.2K
10:30 22,891.75 22,891.75 22,881.30 22,884.40 5,088.4K
10:31 22,884.70 22,892.00 22,884.70 22,891.80 2,489.6K
10:32 22,890.00 22,892.15 22,882.50 22,882.50 2,712.1K
10:33 22,882.70 22,885.65 22,880.60 22,885.65 2,817.8K
10:34 22,885.20 22,887.40 22,884.80 22,887.40 3,121.2K
10:35 22,887.20 22,891.80 22,887.20 22,891.60 7,851.7K
10:36 22,891.40 22,891.40 22,886.50 22,888.30 9,949.7K
10:37 22,889.25 22,889.25 22,887.25 22,887.55 11,605.0K
10:38 22,887.70 22,887.75 22,884.80 22,885.80 7,795.4K
10:39 22,886.30 22,896.20 22,886.30 22,895.20 17,464.8K
10:40 22,893.75 22,896.55 22,892.70 22,895.10 5,381.3K
10:41 22,895.15 22,895.70 22,892.80 22,892.80 12,395.2K
10:42 22,893.15 22,897.10 22,892.20 22,894.45 5,408.7K
10:43 22,893.80 22,896.20 22,892.60 22,895.85 6,416.2K
10:44 22,896.25 22,902.10 22,895.30 22,900.25 7,353.6K
10:45 22,900.35 22,903.25 22,897.50 22,903.25 7,429.0K
10:46 22,902.65 22,903.80 22,891.90 22,891.90 5,082.3K
10:47 22,892.30 22,892.30 22,890.15 22,892.05 5,720.3K
10:48 22,891.05 22,896.55 22,890.75 22,896.55 3,585.4K
10:49 22,896.85 22,910.65 22,896.85 22,908.50 5,634.1K
10:50 22,907.85 22,907.85 22,901.20 22,904.10 4,529.9K
10:51 22,904.50 22,908.65 22,903.50 22,907.70 4,530.9K
10:52 22,906.95 22,906.95 22,895.80 22,903.75 5,090.8K
10:53 22,903.50 22,903.70 22,901.30 22,903.10 6,257.5K
10:54 22,902.35 22,902.40 22,894.75 22,894.75 2,897.1K
10:55 22,891.20 22,891.20 22,887.70 22,890.55 18,549.2K
10:56 22,889.90 22,890.65 22,887.40 22,888.00 7,745.9K
10:57 22,888.75 22,889.15 22,884.80 22,885.00 4,686.9K
10:58 22,883.95 22,884.10 22,881.75 22,882.10 6,279.5K
10:59 22,881.15 22,881.40 22,878.70 22,881.40 6,832.3K
11:00 22,881.10 22,881.10 22,873.95 22,873.95 3,715.7K
11:01 22,875.20 22,876.00 22,869.45 22,869.45 5,641.8K
11:02 22,869.65 22,872.80 22,868.10 22,871.90 5,277.3K
11:03 22,871.10 22,871.35 22,869.35 22,870.00 3,923.4K
11:04 22,869.70 22,869.70 22,863.90 22,864.60 13,303.9K
11:05 22,863.65 22,863.65 22,857.60 22,859.40 11,559.8K
11:06 22,858.60 22,864.15 22,858.60 22,860.40 5,977.1K
11:07 22,861.60 22,870.30 22,861.20 22,869.95 6,043.2K
11:08 22,868.15 22,874.05 22,868.15 22,871.70 6,047.2K
11:09 22,871.60 22,875.70 22,869.80 22,874.65 4,184.8K
11:10 22,875.45 22,876.10 22,872.10 22,873.90 4,269.1K
11:11 22,874.25 22,874.25 22,871.75 22,873.15 3,822.9K
11:12 22,873.55 22,874.40 22,871.60 22,873.50 3,668.3K
11:13 22,872.05 22,872.05 22,865.10 22,867.95 4,989.1K
11:14 22,866.20 22,866.20 22,861.85 22,861.85 3,772.0K
11:15 22,859.20 22,859.20 22,855.55 22,857.10 4,650.7K
11:16 22,855.50 22,855.50 22,846.45 22,846.45 6,326.3K
11:17 22,846.90 22,848.50 22,845.50 22,846.35 5,654.7K
11:18 22,845.50 22,846.70 22,845.00 22,845.25 3,890.0K
11:19 22,844.30 22,844.30 22,841.70 22,841.95 7,161.3K
11:20 22,841.45 22,841.60 22,836.70 22,840.00 86,539.5K
11:21 22,841.35 22,841.50 22,837.05 22,837.50 52,729.2K
11:22 22,837.85 22,844.45 22,836.70 22,844.45 30,117.1K
11:23 22,844.60 22,849.60 22,844.20 22,846.25 24,716.5K
11:24 22,845.40 22,846.30 22,843.55 22,843.70 20,488.8K
11:25 22,841.90 22,844.80 22,841.90 22,842.65 10,471.3K
11:26 22,842.90 22,848.65 22,842.90 22,848.05 22,482.3K
11:27 22,847.20 22,847.85 22,845.05 22,845.40 16,541.7K
11:28 22,845.75 22,845.75 22,837.90 22,841.35 9,515.0K
11:29 22,841.65 22,844.10 22,841.65 22,843.90 9,250.1K
11:30 22,843.70 22,846.70 22,842.35 22,843.30 12,177.9K
11:31 22,843.35 22,843.35 22,832.80 22,834.90 14,191.5K
11:32 22,833.95 22,838.05 22,832.85 22,832.85 12,301.0K
11:33 22,832.60 22,833.25 22,829.95 22,829.95 9,162.5K
11:34 22,829.85 22,831.00 22,828.85 22,830.60 8,426.9K
11:35 22,831.10 22,832.80 22,830.15 22,832.80 10,895.5K
11:36 22,832.80 22,832.80 22,830.35 22,831.10 7,483.8K
11:37 22,830.60 22,832.15 22,829.05 22,829.90 5,185.4K
11:38 22,828.80 22,828.85 22,825.40 22,825.85 9,215.4K
11:39 22,825.50 22,825.50 22,816.30 22,817.35 5,602.9K
11:40 22,816.50 22,819.05 22,816.30 22,816.55 4,550.9K
11:41 22,816.75 22,824.85 22,816.75 22,822.15 5,655.5K
11:42 22,822.40 22,822.70 22,815.90 22,816.10 7,825.1K
11:43 22,816.30 22,816.30 22,812.00 22,812.60 7,613.8K
11:44 22,812.00 22,818.95 22,812.00 22,818.25 5,073.2K
11:45 22,818.15 22,828.65 22,818.15 22,825.50 7,046.1K
11:46 22,824.15 22,824.45 22,816.30 22,819.50 5,161.1K
11:47 22,817.45 22,824.65 22,817.45 22,821.25 4,311.3K
11:48 22,822.15 22,824.45 22,821.10 22,823.50 4,003.4K
11:49 22,824.85 22,825.45 22,820.90 22,825.45 7,138.0K
11:50 22,826.45 22,837.20 22,825.00 22,837.20 5,096.8K
11:51 22,837.55 22,843.15 22,837.55 22,840.55 4,583.4K
11:52 22,839.80 22,839.80 22,836.45 22,839.20 3,103.2K
11:53 22,838.30 22,842.85 22,837.25 22,842.05 2,387.5K
11:54 22,841.90 22,846.55 22,840.90 22,846.55 3,508.1K
11:55 22,845.50 22,849.15 22,843.75 22,849.15 4,746.3K
11:56 22,849.30 22,852.85 22,847.10 22,852.85 4,409.4K
11:57 22,853.50 22,854.25 22,851.15 22,851.65 3,752.9K
11:58 22,851.10 22,851.10 22,847.10 22,848.10 3,037.3K
11:59 22,848.25 22,849.35 22,846.85 22,847.95 4,482.3K
12:00 22,847.50 22,847.50 22,839.95 22,840.10 5,107.9K
12:01 22,839.45 22,844.65 22,838.15 22,839.15 5,034.8K
12:02 22,838.50 22,840.40 22,836.10 22,838.95 4,308.9K
12:03 22,838.90 22,838.90 22,825.75 22,826.55 5,939.1K
12:04 22,828.15 22,830.70 22,826.50 22,828.65 8,579.6K
12:05 22,828.45 22,828.45 22,825.20 22,826.30 4,036.5K
12:06 22,825.40 22,830.00 22,822.40 22,830.00 11,050.2K
12:07 22,831.45 22,835.65 22,831.45 22,832.25 5,196.8K
12:08 22,832.50 22,832.50 22,828.70 22,830.10 8,674.9K
12:09 22,830.35 22,831.10 22,828.80 22,830.00 3,088.9K
12:10 22,830.25 22,831.55 22,829.35 22,830.75 4,028.9K
12:11 22,831.10 22,833.45 22,830.80 22,833.45 2,957.4K
12:12 22,834.00 22,836.40 22,833.65 22,835.85 4,545.7K
12:13 22,835.60 22,837.00 22,835.20 22,835.30 3,867.8K
12:14 22,834.70 22,834.70 22,830.60 22,833.45 14,864.5K
12:15 22,832.90 22,833.00 22,831.20 22,832.50 2,567.1K
12:16 22,833.05 22,833.05 22,828.15 22,828.15 1,940.2K
12:17 22,827.55 22,832.75 22,827.55 22,832.15 3,908.9K
12:18 22,832.10 22,832.10 22,828.25 22,829.40 5,438.9K
12:19 22,829.55 22,830.35 22,824.60 22,824.60 4,322.1K
12:20 22,824.65 22,829.60 22,824.05 22,829.60 3,167.6K
12:21 22,831.15 22,834.45 22,830.90 22,833.60 3,202.5K
12:22 22,834.10 22,838.70 22,833.85 22,838.30 3,459.9K
12:23 22,838.65 22,844.35 22,837.90 22,843.20 3,053.0K
12:24 22,842.95 22,847.45 22,842.80 22,847.45 6,285.3K
12:25 22,849.15 22,851.90 22,848.65 22,850.45 6,577.1K
12:26 22,849.15 22,849.15 22,841.15 22,841.15 5,435.3K
12:27 22,841.05 22,842.70 22,841.05 22,841.80 10,003.1K
12:28 22,841.70 22,842.65 22,838.55 22,839.30 7,129.4K
12:29 22,839.35 22,839.85 22,836.60 22,836.60 3,151.5K
12:30 22,836.90 22,836.90 22,826.25 22,826.35 6,039.8K
12:31 22,826.90 22,827.10 22,823.65 22,823.90 3,525.2K
12:32 22,824.05 22,828.70 22,823.20 22,828.70 4,979.0K
12:33 22,828.10 22,828.70 22,826.05 22,826.45 9,310.9K
12:34 22,826.80 22,827.20 22,823.60 22,824.15 5,056.8K
12:35 22,825.50 22,825.50 22,823.30 22,824.20 4,554.8K
12:36 22,823.80 22,823.95 22,821.80 22,823.40 10,037.3K
12:37 22,822.05 22,826.10 22,822.05 22,824.80 5,750.5K
12:38 22,825.35 22,830.85 22,825.35 22,830.85 6,804.3K
12:39 22,831.20 22,835.10 22,831.20 22,833.55 8,807.8K
12:40 22,833.15 22,837.95 22,833.15 22,836.80 13,123.3K
12:41 22,836.35 22,837.75 22,835.10 22,837.00 4,651.5K
12:42 22,836.70 22,838.75 22,834.60 22,838.70 3,624.6K
12:43 22,838.70 22,842.95 22,838.70 22,842.20 5,316.6K
12:44 22,841.85 22,842.80 22,835.75 22,839.70 7,739.1K
12:45 22,839.55 22,843.35 22,839.05 22,843.00 3,248.2K
12:46 22,841.60 22,843.15 22,838.55 22,838.55 3,871.2K
12:47 22,838.40 22,839.90 22,837.80 22,839.00 5,324.7K
12:48 22,838.85 22,844.95 22,838.85 22,844.95 2,216.1K
12:49 22,844.80 22,853.95 22,844.80 22,852.45 4,091.8K
12:50 22,851.90 22,855.55 22,851.70 22,854.75 2,987.9K
12:51 22,855.15 22,857.15 22,853.65 22,854.30 5,607.0K
12:52 22,854.25 22,855.55 22,850.55 22,850.60 2,614.4K
12:53 22,849.55 22,853.00 22,849.55 22,851.00 1,904.8K
12:54 22,851.15 22,856.65 22,850.30 22,856.40 1,926.7K
12:55 22,855.00 22,859.60 22,855.00 22,859.60 2,536.7K
12:56 22,856.75 22,856.75 22,852.90 22,854.15 3,304.6K
12:57 22,853.70 22,853.95 22,842.45 22,842.45 4,077.0K
12:58 22,844.30 22,848.40 22,844.30 22,844.50 2,584.6K
12:59 22,843.55 22,843.95 22,839.10 22,839.80 7,341.6K
13:00 22,840.50 22,843.10 22,839.60 22,842.35 2,745.2K
13:01 22,842.00 22,844.20 22,841.30 22,844.20 4,646.6K
13:02 22,843.70 22,846.25 22,842.90 22,846.25 3,229.5K
13:03 22,847.00 22,849.70 22,846.05 22,847.20 5,886.6K
13:04 22,846.15 22,847.60 22,845.20 22,846.00 3,250.1K
13:05 22,845.90 22,845.90 22,843.20 22,844.75 2,250.9K
13:06 22,844.40 22,847.55 22,844.40 22,845.35 4,203.1K
13:07 22,844.85 22,847.05 22,844.50 22,846.20 3,221.8K
13:08 22,845.70 22,847.35 22,844.00 22,846.30 3,213.5K
13:09 22,846.20 22,846.20 22,842.95 22,843.40 2,855.1K
13:10 22,843.80 22,843.80 22,837.95 22,838.60 5,001.7K
13:11 22,838.55 22,838.60 22,834.00 22,834.00 2,466.5K
13:12 22,833.55 22,833.90 22,829.50 22,829.50 2,564.1K
13:13 22,828.35 22,828.35 22,822.60 22,825.50 4,862.7K
13:14 22,824.40 22,825.55 22,821.05 22,821.05 2,954.6K
13:15 22,821.80 22,821.80 22,808.80 22,809.45 3,979.6K
13:16 22,809.05 22,809.75 22,806.40 22,807.70 5,691.4K
13:17 22,808.10 22,813.35 22,807.20 22,811.00 3,028.5K
13:18 22,809.55 22,813.65 22,807.20 22,812.15 3,538.9K
13:19 22,811.60 22,814.50 22,808.50 22,813.10 3,130.7K
13:20 22,811.75 22,812.05 22,798.75 22,798.75 5,086.6K
13:21 22,798.70 22,802.85 22,797.90 22,800.95 4,154.0K
13:22 22,801.00 22,801.95 22,798.05 22,798.05 3,319.0K
13:23 22,798.35 22,802.25 22,798.35 22,799.80 3,076.7K
13:24 22,799.70 22,799.70 22,795.50 22,796.10 3,808.0K
13:25 22,795.30 22,795.30 22,785.40 22,785.80 8,142.7K
13:26 22,785.40 22,789.05 22,785.00 22,785.95 4,984.7K
13:27 22,785.40 22,793.70 22,785.05 22,792.35 7,534.1K
13:28 22,791.85 22,794.55 22,791.00 22,791.00 4,483.3K
13:29 22,790.85 22,792.35 22,788.00 22,789.40 4,232.0K
13:30 22,788.85 22,788.85 22,777.25 22,777.25 6,612.0K
13:31 22,777.35 22,777.35 22,766.50 22,769.70 6,669.9K
13:32 22,767.65 22,768.75 22,760.70 22,763.75 8,898.3K
13:33 22,764.20 22,769.55 22,764.20 22,764.55 5,896.6K
13:34 22,763.45 22,764.55 22,756.45 22,757.55 4,900.5K
13:35 22,757.15 22,765.05 22,756.60 22,764.15 5,800.6K
13:36 22,765.15 22,767.80 22,763.15 22,766.60 3,898.7K
13:37 22,765.80 22,774.50 22,763.80 22,773.90 4,614.3K
13:38 22,772.75 22,773.85 22,765.55 22,765.80 5,947.7K
13:39 22,765.35 22,766.65 22,763.80 22,764.80 5,862.8K
13:40 22,764.80 22,768.70 22,764.40 22,768.70 4,292.6K
13:41 22,767.90 22,768.05 22,764.35 22,766.75 6,157.0K
13:42 22,767.05 22,769.70 22,767.05 22,769.05 4,637.1K
13:43 22,768.70 22,768.70 22,763.10 22,764.70 4,620.1K
13:44 22,764.15 22,766.10 22,761.90 22,765.15 9,189.2K
13:45 22,763.35 22,776.25 22,763.20 22,774.35 5,738.2K
13:46 22,775.10 22,777.55 22,774.30 22,776.50 4,245.4K
13:47 22,776.65 22,776.75 22,770.30 22,770.65 3,451.4K
13:48 22,770.15 22,771.60 22,769.35 22,769.75 2,991.0K
13:49 22,769.85 22,770.75 22,769.35 22,769.80 2,547.8K
13:50 22,767.60 22,767.60 22,748.15 22,748.15 6,167.3K
13:51 22,746.75 22,747.05 22,737.35 22,737.35 8,057.6K
13:52 22,736.20 22,738.25 22,732.20 22,736.60 9,595.7K
13:53 22,736.35 22,740.80 22,734.65 22,740.80 11,373.0K
13:54 22,741.90 22,747.40 22,741.90 22,743.50 7,356.6K
13:55 22,741.30 22,750.50 22,739.90 22,750.05 9,608.5K
13:56 22,750.90 22,753.05 22,745.15 22,745.15 5,741.5K
13:57 22,744.55 22,745.30 22,739.75 22,739.75 4,898.9K
13:58 22,738.15 22,739.90 22,725.85 22,725.95 6,041.2K
13:59 22,725.40 22,733.10 22,725.40 22,731.20 8,729.1K
14:00 22,730.00 22,730.00 22,724.95 22,725.05 14,793.8K
14:01 22,725.00 22,727.95 22,722.30 22,722.30 4,937.9K
14:02 22,721.35 22,733.15 22,717.15 22,733.15 6,257.6K
14:03 22,733.85 22,733.85 22,717.10 22,717.25 5,431.0K
14:04 22,715.30 22,718.90 22,715.30 22,715.60 6,645.6K
14:05 22,713.20 22,713.95 22,710.40 22,711.70 7,886.4K
14:06 22,711.30 22,717.50 22,711.00 22,714.20 5,028.4K
14:07 22,715.25 22,715.25 22,705.80 22,707.75 7,658.8K
14:08 22,707.55 22,709.30 22,706.45 22,708.90 4,971.2K
14:09 22,707.65 22,723.20 22,707.65 22,723.20 8,939.9K
14:10 22,724.30 22,728.15 22,723.15 22,727.50 12,169.7K
14:11 22,727.20 22,728.05 22,722.65 22,723.10 5,707.9K
14:12 22,723.65 22,726.50 22,720.95 22,726.50 4,880.7K
14:13 22,725.95 22,731.45 22,725.40 22,729.05 5,175.7K
14:14 22,727.60 22,728.50 22,723.30 22,728.45 4,596.0K
14:15 22,727.25 22,727.25 22,715.50 22,716.30 4,277.5K
14:16 22,715.40 22,715.45 22,711.05 22,713.30 6,492.7K
14:17 22,711.65 22,713.00 22,706.30 22,713.00 4,766.3K
14:18 22,714.15 22,716.80 22,709.90 22,714.85 6,946.5K
14:19 22,715.10 22,716.05 22,710.00 22,711.50 7,010.0K
14:20 22,710.75 22,714.35 22,709.55 22,713.00 7,977.4K
14:21 22,713.60 22,715.20 22,711.00 22,711.00 5,830.1K
14:22 22,712.10 22,712.10 22,702.80 22,702.80 7,007.8K
14:23 22,704.20 22,710.65 22,704.20 22,709.50 6,185.9K
14:24 22,709.30 22,709.30 22,694.65 22,694.65 6,708.1K
14:25 22,694.65 22,705.45 22,693.25 22,704.45 7,368.4K
14:26 22,705.00 22,714.50 22,704.60 22,711.85 7,129.1K
14:27 22,711.10 22,712.10 22,705.40 22,705.45 7,576.6K
14:28 22,705.30 22,705.50 22,702.45 22,704.80 4,692.1K
14:29 22,705.15 22,709.15 22,704.45 22,709.15 5,156.7K
14:30 22,707.95 22,714.70 22,707.00 22,714.70 3,964.1K
14:31 22,714.45 22,716.70 22,711.60 22,711.60 4,734.7K
14:32 22,710.75 22,710.75 22,707.45 22,707.45 4,027.0K
14:33 22,705.65 22,718.90 22,705.65 22,718.90 6,136.9K
14:34 22,719.50 22,723.50 22,715.20 22,715.95 5,105.5K
14:35 22,716.05 22,722.35 22,712.35 22,722.35 5,893.9K
14:36 22,720.85 22,722.15 22,716.75 22,719.10 6,372.6K
14:37 22,719.35 22,723.50 22,719.35 22,722.65 4,603.7K
14:38 22,722.55 22,735.35 22,722.55 22,735.10 6,661.9K
14:39 22,734.30 22,734.65 22,732.35 22,732.75 4,077.3K
14:40 22,732.65 22,732.65 22,726.70 22,728.95 3,683.6K
14:41 22,729.00 22,734.25 22,725.70 22,734.25 3,928.1K
14:42 22,734.40 22,741.65 22,734.40 22,738.00 6,864.1K
14:43 22,737.45 22,744.75 22,737.45 22,744.75 5,796.3K
14:44 22,741.50 22,743.00 22,738.25 22,738.25 4,947.8K
14:45 22,736.85 22,739.60 22,733.45 22,733.45 6,914.0K
14:46 22,734.25 22,734.25 22,723.95 22,724.40 4,107.6K
14:47 22,722.85 22,729.50 22,722.65 22,729.50 7,246.9K
14:48 22,727.90 22,735.50 22,727.45 22,733.95 5,160.1K
14:49 22,734.05 22,737.55 22,732.10 22,737.20 4,760.3K
14:50 22,736.60 22,744.55 22,736.60 22,743.30 5,756.9K
14:51 22,742.10 22,745.30 22,734.00 22,734.45 5,328.6K
14:52 22,733.45 22,734.15 22,723.45 22,723.45 10,365.1K
14:53 22,721.90 22,724.25 22,719.90 22,723.40 6,142.3K
14:54 22,723.10 22,723.10 22,707.85 22,707.85 7,022.9K
14:55 22,711.65 22,719.30 22,711.65 22,717.80 11,762.3K
14:56 22,718.35 22,720.90 22,717.20 22,720.90 5,930.3K
14:57 22,721.05 22,724.60 22,719.95 22,723.25 4,314.3K
14:58 22,723.75 22,724.05 22,716.55 22,718.75 6,002.3K
14:59 22,719.50 22,722.10 22,719.45 22,719.45 20,639.1K
15:00 22,714.95 22,714.95 22,701.80 22,708.75 15,458.8K
15:01 22,707.85 22,716.80 22,707.10 22,716.80 9,897.2K
15:02 22,716.55 22,726.40 22,716.55 22,726.40 12,592.9K
15:03 22,726.20 22,726.60 22,722.85 22,726.45 10,965.0K
15:04 22,726.60 22,726.60 22,719.75 22,719.75 10,669.5K
15:05 22,719.65 22,719.65 22,713.00 22,713.00 7,400.1K
15:06 22,712.65 22,721.40 22,712.25 22,720.85 8,767.1K
15:07 22,720.85 22,722.25 22,718.30 22,722.25 8,810.1K
15:08 22,722.55 22,723.10 22,719.00 22,719.00 7,536.4K
15:09 22,718.05 22,718.30 22,713.30 22,714.00 9,099.4K
15:10 22,714.45 22,715.50 22,710.90 22,711.60 24,241.7K
15:11 22,710.75 22,712.30 22,709.15 22,709.75 9,018.3K
15:12 22,709.75 22,714.55 22,709.75 22,711.25 10,869.2K
15:13 22,711.00 22,711.00 22,704.75 22,704.75 9,870.3K
15:14 22,707.05 22,707.55 22,704.85 22,707.00 13,281.8K
15:15 22,707.20 22,707.20 22,704.45 22,705.55 16,413.9K
15:16 22,704.10 22,708.90 22,703.05 22,707.25 18,533.6K
15:17 22,706.90 22,708.25 22,706.35 22,706.70 17,355.3K
15:18 22,706.95 22,710.70 22,704.65 22,709.95 30,177.8K
15:19 22,711.20 22,711.20 22,706.95 22,707.10 15,991.1K
15:20 22,709.15 22,713.40 22,709.15 22,713.40 38,461.2K
15:21 22,713.05 22,720.20 22,712.65 22,718.45 8,417.0K
15:22 22,716.70 22,716.95 22,713.75 22,714.65 8,739.7K
15:23 22,713.85 22,713.95 22,710.35 22,710.55 7,904.4K
15:24 22,711.20 22,713.95 22,708.65 22,713.00 22,438.0K
15:25 22,712.45 22,715.65 22,712.45 22,715.25 8,864.4K
15:26 22,714.45 22,717.30 22,714.45 22,716.25 8,181.1K
15:27 22,716.30 22,718.45 22,716.30 22,717.40 11,553.8K
15:28 22,718.45 22,720.80 22,717.75 22,720.45 11,264.0K
15:29 22,718.95 22,726.20 22,713.15 22,713.15 12,755.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22,965.90 22,994.15 22,692.70 22,713.15 3,063.4M
2025-09-25 23,169.45 23,235.55 23,009.55 23,022.40 2,314.4M
2025-09-24 23,293.40 23,317.20 23,165.95 23,178.25 2,238.6M
2025-09-23 23,408.20 23,434.30 23,253.10 23,325.25 2,975.1M
2025-09-22 23,434.75 23,523.55 23,335.10 23,381.45 2,625.0M
2025-09-19 23,530.60 23,541.30 23,451.60 23,486.65 4,927.1M
2025-09-18 23,534.15 23,538.05 23,436.20 23,518.90 2,122.9M
2025-09-17 23,419.10 23,464.40 23,395.75 23,445.20 2,265.5M
2025-09-16 23,240.25 23,386.65 23,217.30 23,369.30 2,372.0M
2025-09-15 23,213.15 23,249.20 23,182.05 23,215.85 3,310.0M
2025-09-12 23,171.55 23,210.40 23,129.90 23,190.25 2,596.1M
2025-09-11 23,073.45 23,128.55 23,065.70 23,102.65 2,146.0M
2025-09-10 23,056.80 23,121.75 23,027.05 23,074.15 2,367.6M
2025-09-09 22,949.55 22,964.05 22,893.05 22,949.10 2,010.9M
2025-09-08 22,892.80 22,974.85 22,835.90 22,878.65 2,299.6M
2025-09-05 22,891.75 22,916.00 22,718.50 22,829.15 3,447.3M
2025-09-04 23,116.90 23,116.90 22,795.00 22,819.65 3,011.8M
2025-09-03 22,764.00 22,877.35 22,709.20 22,864.65 3,099.4M
2025-09-02 22,758.20 22,858.20 22,678.45 22,724.40 2,719.3M
2025-09-01 22,491.90 22,720.55 22,491.90 22,713.55 2,711.5M
2025-08-29 22,524.15 22,624.70 22,443.80 22,462.95 2,876.4M
2025-08-28 22,762.25 22,762.25 22,529.60 22,541.65 2,918.9M
2025-08-26 22,994.85 23,013.05 22,746.75 22,768.65 4,447.9M
2025-08-25 23,069.30 23,106.90 23,022.10 23,052.00 2,745.5M
2025-08-22 23,133.85 23,144.55 22,980.85 22,991.30 3,223.5M
2025-08-21 23,221.75 23,230.95 23,126.75 23,137.15 2,342.9M
2025-08-20 23,067.70 23,171.15 23,025.85 23,143.15 2,925.3M
2025-08-19 22,959.50 23,077.10 22,908.15 23,066.60 2,325.0M
2025-08-18 22,958.30 23,040.85 22,913.05 22,931.50 2,389.7M
2025-08-14 22,713.65 22,754.15 22,646.70 22,680.25 2,056.9M
2025-08-13 22,655.15 22,733.80 22,624.45 22,698.10 2,094.1M
2025-08-12 22,633.65 22,730.25 22,554.30 22,568.60 1,513.0M
2025-08-11 22,447.55 22,650.10 22,406.00 22,633.45 1,538.6M
2025-08-08 22,680.90 22,690.35 22,419.70 22,443.15 1,706.5M
2025-08-07 22,563.40 22,726.90 22,425.85 22,694.10 2,051.7M
2025-08-06 22,807.55 22,818.20 22,622.35 22,666.85 1,576.3M
2025-08-05 22,869.50 22,878.10 22,736.05 22,798.50 1,735.1M
2025-08-04 22,699.70 22,871.60 22,648.60 22,860.40 1,895.8M
2025-08-01 22,901.60 22,917.85 22,646.75 22,673.65 2,220.9M
2025-07-31 22,804.20 23,071.25 22,802.15 22,914.95 2,214.1M
2025-07-30 23,064.25 23,070.35 22,959.45 23,033.55 1,697.2M
2025-07-29 22,793.00 23,024.15 22,777.70 23,007.35 1,735.8M
2025-07-28 22,967.40 23,094.85 22,818.15 22,846.95 2,026.4M
2025-07-25 23,255.25 23,255.25 22,993.00 23,014.80 2,195.8M
2025-07-24 23,447.35 23,449.40 23,257.60 23,301.10 1,969.1M
2025-07-23 23,382.40 23,435.55 23,296.00 23,428.40 1,996.0M
2025-07-22 23,449.75 23,456.00 23,306.40 23,320.90 2,031.8M
2025-07-21 23,296.75 23,394.50 23,184.90 23,378.45 1,759.5M
2025-07-18 23,430.00 23,449.45 23,240.85 23,275.15 1,971.1M
2025-07-17 23,507.65 23,514.70 23,409.05 23,419.70 2,195.1M
2025-07-16 23,458.90 23,502.90 23,403.50 23,472.50 2,858.9M
2025-07-15 23,334.55 23,469.45 23,332.80 23,449.15 2,709.1M
2025-07-14 23,290.15 23,329.20 23,200.10 23,309.05 3,997.8M
2025-07-11 23,408.80 23,462.35 23,256.30 23,282.70 2,231.9M
2025-07-10 23,595.85 23,605.50 23,444.95 23,471.40 2,022.3M
2025-07-09 23,576.45 23,613.90 23,513.85 23,557.45 2,348.3M
2025-07-08 23,540.60 23,600.35 23,469.95 23,572.55 2,930.0M
2025-07-07 23,561.60 23,595.30 23,506.50 23,551.20 2,422.4M
2025-07-04 23,553.45 23,570.90 23,448.90 23,562.45 1,878.7M
2025-07-03 23,591.80 23,647.10 23,503.55 23,521.85 2,357.2M
2025-07-02 23,653.05 23,669.30 23,463.85 23,547.25 2,619.5M
2025-07-01 23,659.75 23,669.95 23,558.90 23,615.45 2,564.3M
2025-06-30 23,672.35 23,677.55 23,563.00 23,617.20 2,461.3M
2025-06-27 23,566.70 23,644.35 23,538.55 23,620.15 3,423.3M
2025-06-26 23,341.20 23,529.65 23,319.85 23,517.55 2,916.3M
2025-06-25 23,216.15 23,303.65 23,190.85 23,296.85 3,040.7M
2025-06-24 23,212.30 23,307.95 23,074.25 23,113.20 3,104.1M
2025-06-23 22,880.35 23,063.35 22,837.80 23,001.50 2,084.0M
2025-06-20 22,760.65 23,064.70 22,760.60 23,041.10 3,244.9M
2025-06-19 22,921.60 22,973.15 22,712.55 22,763.50 2,385.3M
2025-06-18 22,937.75 23,066.85 22,868.35 22,925.20 1,950.8M
2025-06-17 23,126.80 23,128.50 22,959.15 22,981.50 2,948.0M
2025-06-16 22,914.85 23,106.70 22,789.40 23,095.05 2,351.8M
2025-06-13 22,631.70 22,932.25 22,631.70 22,906.20 2,553.3M
2025-06-12 23,363.50 23,370.30 23,009.65 23,046.45 2,576.2M
2025-06-11 23,376.60 23,423.60 23,271.40 23,337.85 3,579.6M
2025-06-10 23,422.30 23,423.80 23,287.35 23,339.95 3,082.0M
2025-06-09 23,308.65 23,335.35 23,254.55 23,330.55 3,180.6M
2025-06-06 22,962.00 23,180.35 22,891.60 23,165.10 2,917.9M
2025-06-05 22,879.20 23,026.30 22,828.85 22,934.50 2,552.4M
2025-06-04 22,742.20 22,823.95 22,667.90 22,807.85 3,151.5M
2025-06-03 22,906.20 22,946.15 22,691.25 22,711.30 4,543.6M
2025-06-02 22,758.60 22,863.35 22,664.15 22,834.50 3,889.9M
2025-05-30 22,868.25 22,912.30 22,759.15 22,801.95 5,212.8M
2025-05-29 22,859.45 22,899.15 22,750.15 22,861.35 2,618.1M
2025-05-28 22,843.25 22,871.20 22,765.70 22,779.40 3,299.1M
2025-05-27 22,895.05 22,963.10 22,721.80 22,816.50 2,465.9M
2025-05-26 22,852.70 22,970.70 22,845.40 22,908.30 2,489.8M
2025-05-23 22,628.75 22,813.25 22,580.80 22,781.05 2,549.9M
2025-05-22 22,674.00 22,675.35 22,464.45 22,595.00 2,452.0M
2025-05-21 22,632.40 22,811.95 22,577.40 22,730.65 2,422.8M
2025-05-20 22,942.65 22,958.60 22,565.55 22,585.60 2,873.0M
2025-05-19 22,896.25 22,965.05 22,827.65 22,865.80 3,861.1M
2025-05-16 22,825.55 22,885.35 22,750.35 22,870.90 3,213.7M
2025-05-15 22,547.05 22,814.10 22,408.65 22,788.80 2,875.8M
2025-05-14 22,402.65 22,544.90 22,366.40 22,499.50 2,539.6M
2025-05-13 22,491.50 22,575.70 22,317.50 22,349.40 2,588.0M
2025-05-12 22,149.40 22,525.00 22,126.40 22,511.40 2,945.4M
2025-05-09 21,463.75 21,716.05 21,463.75 21,675.55 2,860.1M
2025-05-08 22,109.35 22,145.20 21,730.55 21,843.05 2,455.7M
2025-05-07 21,756.80 22,084.70 21,752.90 22,072.45 2,386.2M
2025-05-06 22,235.60 22,244.50 21,916.90 21,956.60 2,381.4M
2025-05-05 22,086.25 22,209.95 22,070.95 22,195.15 1,817.6M
2025-05-02 22,009.95 22,238.90 21,920.85 22,006.00 2,106.1M
2025-04-30 22,119.20 22,175.00 21,920.55 22,030.05 2,190.9M
2025-04-29 22,160.75 22,255.90 22,084.55 22,112.40 2,189.2M
2025-04-28 21,843.45 22,125.45 21,841.40 22,101.85 2,025.4M
2025-04-25 22,220.30 22,271.85 21,661.60 21,848.15 4,098.2M
2025-04-24 22,217.65 22,270.15 22,155.40 22,180.65 2,435.0M
2025-04-23 22,238.60 22,263.85 21,988.35 22,237.60 2,626.2M
2025-04-22 22,072.00 22,157.95 21,953.40 22,085.15 2,840.0M
2025-04-21 21,787.05 22,033.75 21,732.45 22,005.75 3,318.7M
2025-04-17 21,379.35 21,704.10 21,296.35 21,681.55 2,453.1M
2025-04-16 21,302.75 21,414.85 21,246.40 21,404.35 2,306.9M
2025-04-15 21,199.05 21,302.75 21,067.60 21,279.40 2,309.3M
2025-04-11 20,684.85 20,817.50 20,629.00 20,752.85 2,216.0M
2025-04-09 20,422.95 20,423.25 20,252.35 20,356.75 2,068.6M
2025-04-08 20,430.10 20,588.40 20,227.15 20,480.80 2,410.2M
2025-04-07 19,524.25 20,189.35 19,519.85 20,105.70 3,189.9M
2025-04-04 21,199.20 21,212.10 20,736.80 20,805.35 2,537.2M
2025-04-03 21,100.55 21,263.45 21,096.75 21,243.40 2,435.6M
2025-04-02 21,101.85 21,279.10 21,007.15 21,265.65 2,568.9M
2025-04-01 21,227.10 21,398.35 21,042.45 21,070.75 3,887.5M
2025-03-28 21,439.20 21,514.10 21,277.90 21,339.55 2,773.4M
2025-03-27 21,218.40 21,447.90 21,195.70 21,407.95 4,346.8M
2025-03-26 21,464.95 21,525.60 21,255.70 21,275.45 2,440.8M
2025-03-25 21,652.85 21,674.05 21,385.80 21,437.75 2,438.0M
2025-03-24 21,427.20 21,595.85 21,346.80 21,538.10 2,609.3M
2025-03-21 21,065.25 21,297.00 21,031.45 21,273.90 3,558.3M
2025-03-20 20,989.35 21,092.20 20,873.55 21,070.05 2,316.0M
2025-03-19 20,713.25 20,895.25 20,664.00 20,864.50 2,750.9M
2025-03-18 20,418.55 20,676.95 20,370.20 20,657.20 1,945.9M
2025-03-17 20,166.60 20,358.25 20,166.50 20,288.30 1,666.1M
2025-03-13 20,337.85 20,357.30 20,157.50 20,176.05 1,791.0M
2025-03-12 20,351.90 20,397.95 20,108.70 20,264.35 2,152.4M
2025-03-11 20,122.55 20,333.75 20,073.40 20,302.50 2,006.9M
2025-03-10 20,434.95 20,543.70 20,230.65 20,266.50 1,995.7M
2025-03-07 20,428.15 20,549.20 20,377.60 20,443.40 2,018.6M
2025-03-06 20,411.45 20,467.15 20,262.75 20,447.10 2,074.5M
2025-03-05 19,901.60 20,265.05 19,901.60 20,256.50 2,158.8M
2025-03-04 19,736.05 19,957.50 19,681.65 19,917.85 2,094.8M
2025-03-03 19,935.55 19,997.05 19,658.30 19,896.95 2,364.7M
2025-02-28 20,185.40 20,197.85 19,816.00 19,880.90 3,027.9M
2025-02-27 20,436.50 20,471.85 20,278.65 20,315.55 1,918.6M
2025-02-25 20,445.55 20,548.90 20,388.75 20,418.75 1,445.7M
2025-02-24 20,510.95 20,546.05 20,429.30 20,468.45 1,442.2M
2025-02-21 20,792.05 20,903.35 20,616.60 20,690.25 1,838.9M
2025-02-20 20,645.70 20,840.35 20,630.20 20,831.10 1,645.8M
2025-02-19 20,511.20 20,802.55 20,459.20 20,731.45 1,791.2M
2025-02-18 20,663.60 20,692.30 20,466.75 20,611.40 1,724.6M
2025-02-17 20,511.05 20,667.55 20,339.00 20,652.35 2,003.2M
2025-02-14 20,964.60 20,984.70 20,476.65 20,633.10 2,047.9M
2025-02-13 20,926.00 21,122.00 20,866.50 20,904.35 2,130.1M
2025-02-12 20,924.15 21,002.00 20,545.75 20,907.85 2,543.7M
2025-02-11 21,366.25 21,376.45 20,860.60 20,950.45 1,784.1M
2025-02-10 21,636.20 21,659.25 21,301.85 21,371.30 1,473.3M
2025-02-07 21,703.75 21,765.15 21,521.75 21,646.15 2,114.5M
2025-02-06 21,860.10 21,870.90 21,620.15 21,672.45 1,573.1M
2025-02-05 21,797.70 21,870.40 21,763.70 21,784.25 1,968.7M
2025-02-04 21,551.40 21,743.55 21,474.45 21,727.45 2,154.2M
2025-02-03 21,422.85 21,445.95 21,286.70 21,402.55 2,255.2M
2025-02-01 21,628.65 21,713.95 21,388.20 21,581.75 3,019.0M
2025-01-31 21,339.35 21,613.00 21,310.30 21,580.90 2,252.9M
2025-01-30 21,282.10 21,404.20 21,209.60 21,297.50 1,997.6M
2025-01-29 20,971.40 21,259.85 20,968.35 21,245.50 1,856.3M
2025-01-28 21,009.20 21,100.45 20,757.90 20,924.75 2,493.2M
2025-01-27 21,158.85 21,163.00 20,861.15 20,910.95 2,304.6M
2025-01-24 21,533.05 21,611.20 21,279.00 21,318.90 1,753.5M
2025-01-23 21,377.80 21,595.00 21,338.95 21,538.05 1,837.4M
2025-01-22 21,484.45 21,500.30 21,178.80 21,396.55 2,088.4M
2025-01-21 21,855.10 21,863.05 21,411.30 21,433.20 2,332.0M
2025-01-20 21,769.95 21,848.95 21,628.50 21,809.00 3,505.1M
2025-01-17 21,699.45 21,730.85 21,563.80 21,680.25 2,014.1M
2025-01-16 21,734.40 21,776.35 21,687.45 21,714.55 2,235.7M
2025-01-15 21,572.45 21,634.60 21,445.40 21,551.20 3,094.2M
2025-01-14 21,328.00 21,528.70 21,325.00 21,481.05 2,545.3M
2025-01-13 21,557.00 21,630.55 21,194.45 21,243.45 2,611.8M
2025-01-10 22,049.40 22,075.40 21,738.45 21,799.00 1,974.6M
2025-01-09 22,231.05 22,239.20 22,028.50 22,046.55 1,693.9M
2025-01-08 22,378.15 22,384.25 22,065.20 22,231.80 1,902.3M
2025-01-07 22,278.15 22,435.50 22,247.75 22,341.65 1,929.4M
2025-01-06 22,753.65 22,757.40 22,163.55 22,225.40 2,496.2M
2025-01-03 22,850.10 22,867.85 22,681.30 22,708.15 2,201.0M
2025-01-02 22,521.75 22,833.35 22,482.70 22,819.75 1,852.5M
2025-01-01 22,375.85 22,518.70 22,313.75 22,481.80 1,466.0M