Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ 印度 →
20,520.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 20,714.35 20,714.35 20,714.35 20,714.35 0.0K
09:15 20,717.75 20,737.90 20,682.35 20,682.35 0.0K
09:16 20,685.25 20,694.15 20,674.60 20,685.00 0.0K
09:17 20,685.80 20,696.25 20,673.25 20,685.65 0.0K
09:18 20,683.55 20,689.90 20,670.30 20,676.05 0.0K
09:19 20,674.70 20,682.90 20,660.40 20,661.00 0.0K
09:20 20,660.30 20,664.60 20,650.85 20,651.50 0.0K
09:21 20,649.10 20,649.10 20,629.05 20,629.60 0.0K
09:22 20,630.60 20,658.55 20,630.60 20,647.90 0.0K
09:23 20,648.55 20,656.15 20,643.50 20,656.15 0.0K
09:24 20,654.35 20,662.80 20,654.35 20,660.60 0.0K
09:25 20,659.60 20,673.10 20,658.40 20,658.40 0.0K
09:26 20,657.30 20,657.30 20,651.15 20,653.40 0.0K
09:27 20,651.40 20,651.40 20,640.10 20,640.50 0.0K
09:28 20,639.40 20,645.10 20,637.05 20,637.80 0.0K
09:29 20,636.60 20,641.10 20,636.40 20,638.65 0.0K
09:30 20,636.25 20,638.75 20,632.60 20,636.70 0.0K
09:31 20,635.80 20,636.45 20,629.60 20,634.20 0.0K
09:32 20,634.05 20,639.50 20,630.35 20,639.50 0.0K
09:33 20,638.90 20,647.80 20,638.90 20,642.70 0.0K
09:34 20,643.95 20,649.65 20,643.65 20,645.85 0.0K
09:35 20,647.85 20,648.35 20,641.95 20,642.40 0.0K
09:36 20,642.85 20,653.35 20,641.20 20,641.20 0.0K
09:37 20,638.70 20,638.70 20,626.95 20,627.05 0.0K
09:38 20,627.60 20,633.35 20,626.65 20,628.30 0.0K
09:39 20,627.15 20,638.70 20,625.35 20,638.70 0.0K
09:40 20,639.45 20,645.10 20,633.25 20,642.95 0.0K
09:41 20,643.70 20,647.30 20,638.80 20,638.95 0.0K
09:42 20,638.30 20,644.75 20,637.90 20,644.75 0.0K
09:43 20,646.60 20,648.30 20,636.65 20,643.45 0.0K
09:44 20,643.70 20,655.10 20,643.70 20,646.40 0.0K
09:45 20,648.90 20,649.80 20,645.05 20,646.15 0.0K
09:46 20,647.00 20,659.35 20,647.00 20,659.20 0.0K
09:47 20,661.15 20,672.15 20,661.15 20,670.35 0.0K
09:48 20,670.85 20,687.00 20,670.85 20,685.35 0.0K
09:49 20,682.90 20,687.50 20,682.45 20,687.50 0.0K
09:50 20,688.30 20,696.30 20,686.90 20,690.45 0.0K
09:51 20,691.00 20,691.20 20,680.85 20,681.55 0.0K
09:52 20,679.70 20,679.85 20,665.95 20,667.40 0.0K
09:53 20,668.50 20,676.65 20,668.05 20,676.20 0.0K
09:54 20,675.95 20,683.95 20,675.95 20,683.95 0.0K
09:55 20,683.45 20,690.65 20,676.85 20,680.80 0.0K
09:56 20,677.45 20,688.55 20,677.45 20,682.95 0.0K
09:57 20,683.10 20,695.15 20,683.10 20,692.50 0.0K
09:58 20,691.10 20,699.60 20,690.30 20,695.15 0.0K
09:59 20,696.50 20,698.55 20,691.00 20,695.25 0.0K
10:00 20,697.20 20,699.05 20,679.50 20,681.65 0.0K
10:01 20,681.00 20,682.50 20,676.95 20,680.20 0.0K
10:02 20,679.85 20,685.05 20,679.85 20,684.70 0.0K
10:03 20,683.35 20,685.45 20,680.65 20,683.70 0.0K
10:04 20,685.50 20,689.60 20,683.75 20,687.90 0.0K
10:05 20,686.20 20,689.15 20,682.30 20,682.30 0.0K
10:06 20,681.55 20,682.20 20,672.20 20,672.45 0.0K
10:07 20,671.55 20,672.55 20,669.45 20,671.30 0.0K
10:08 20,673.15 20,673.15 20,666.10 20,666.10 0.0K
10:09 20,666.45 20,670.65 20,666.30 20,670.20 0.0K
10:10 20,670.45 20,671.80 20,665.60 20,668.05 0.0K
10:11 20,667.70 20,671.60 20,667.45 20,669.10 0.0K
10:12 20,669.20 20,669.35 20,662.90 20,662.90 0.0K
10:13 20,661.65 20,661.65 20,655.10 20,658.05 0.0K
10:14 20,658.70 20,661.90 20,658.30 20,661.15 0.0K
10:15 20,662.05 20,667.70 20,659.70 20,667.70 0.0K
10:16 20,668.15 20,683.75 20,668.00 20,682.40 0.0K
10:17 20,680.20 20,680.20 20,671.75 20,673.55 0.0K
10:18 20,671.80 20,671.80 20,664.50 20,664.50 0.0K
10:19 20,664.45 20,666.45 20,660.95 20,662.00 0.0K
10:20 20,661.85 20,665.85 20,656.60 20,656.60 0.0K
10:21 20,655.45 20,658.40 20,654.00 20,658.40 0.0K
10:22 20,657.70 20,666.70 20,657.70 20,663.95 0.0K
10:23 20,664.60 20,669.45 20,662.40 20,667.65 0.0K
10:24 20,668.25 20,668.35 20,662.75 20,664.30 0.0K
10:25 20,663.15 20,670.75 20,663.15 20,670.35 0.0K
10:26 20,669.15 20,675.25 20,669.05 20,675.20 0.0K
10:27 20,673.80 20,676.90 20,673.20 20,674.05 0.0K
10:28 20,674.65 20,674.65 20,668.50 20,671.90 0.0K
10:29 20,670.25 20,670.25 20,663.65 20,663.65 0.0K
10:30 20,663.60 20,664.70 20,660.55 20,663.20 0.0K
10:31 20,662.05 20,669.50 20,662.05 20,668.65 0.0K
10:32 20,668.65 20,668.65 20,658.35 20,658.35 0.0K
10:33 20,657.00 20,659.60 20,655.95 20,659.60 0.0K
10:34 20,659.05 20,660.30 20,655.45 20,659.45 0.0K
10:35 20,658.55 20,661.85 20,657.75 20,660.10 0.0K
10:36 20,661.25 20,661.25 20,654.65 20,655.65 0.0K
10:37 20,655.55 20,657.25 20,654.55 20,655.95 0.0K
10:38 20,654.65 20,655.15 20,649.45 20,649.80 0.0K
10:39 20,648.60 20,659.40 20,648.60 20,658.65 0.0K
10:40 20,657.45 20,660.55 20,654.60 20,658.50 0.0K
10:41 20,658.75 20,659.20 20,652.70 20,652.70 0.0K
10:42 20,652.80 20,655.55 20,652.05 20,654.80 0.0K
10:43 20,654.30 20,656.10 20,653.40 20,654.85 0.0K
10:44 20,655.10 20,660.25 20,654.45 20,660.25 0.0K
10:45 20,660.05 20,665.00 20,657.65 20,665.00 0.0K
10:46 20,664.40 20,666.45 20,657.55 20,659.25 0.0K
10:47 20,659.50 20,660.95 20,656.00 20,658.00 0.0K
10:48 20,657.75 20,660.00 20,656.75 20,658.70 0.0K
10:49 20,657.70 20,669.45 20,657.70 20,668.45 0.0K
10:50 20,667.65 20,667.70 20,664.60 20,667.70 0.0K
10:51 20,667.75 20,668.70 20,665.20 20,667.60 0.0K
10:52 20,667.25 20,667.25 20,660.10 20,664.75 0.0K
10:53 20,665.65 20,668.50 20,664.65 20,667.95 0.0K
10:54 20,668.10 20,668.45 20,663.95 20,663.95 0.0K
10:55 20,662.30 20,664.70 20,660.60 20,663.55 0.0K
10:56 20,661.50 20,663.70 20,659.65 20,663.70 0.0K
10:57 20,664.00 20,664.15 20,659.60 20,660.30 0.0K
10:58 20,660.35 20,660.35 20,658.10 20,659.35 0.0K
10:59 20,658.15 20,658.15 20,654.05 20,658.05 0.0K
11:00 20,658.15 20,658.15 20,649.65 20,650.70 0.0K
11:01 20,650.05 20,651.15 20,646.20 20,646.45 0.0K
11:02 20,646.70 20,652.60 20,646.00 20,651.55 0.0K
11:03 20,651.05 20,652.15 20,647.80 20,648.65 0.0K
11:04 20,649.95 20,649.95 20,644.65 20,645.75 0.0K
11:05 20,646.80 20,646.80 20,643.00 20,645.35 0.0K
11:06 20,644.25 20,650.00 20,644.25 20,646.75 0.0K
11:07 20,645.30 20,651.25 20,645.00 20,650.85 0.0K
11:08 20,650.50 20,653.00 20,650.50 20,651.70 0.0K
11:09 20,652.15 20,655.45 20,649.50 20,655.35 0.0K
11:10 20,655.25 20,656.65 20,651.80 20,656.10 0.0K
11:11 20,654.90 20,656.10 20,653.85 20,654.55 0.0K
11:12 20,655.40 20,655.55 20,652.00 20,652.45 0.0K
11:13 20,651.70 20,651.70 20,642.40 20,644.85 0.0K
11:14 20,644.50 20,646.70 20,639.70 20,640.40 0.0K
11:15 20,637.35 20,637.60 20,633.30 20,634.35 0.0K
11:16 20,633.80 20,633.80 20,628.70 20,630.05 0.0K
11:17 20,630.55 20,631.75 20,628.00 20,628.45 0.0K
11:18 20,628.10 20,629.35 20,624.10 20,625.85 0.0K
11:19 20,625.05 20,626.15 20,623.10 20,624.85 0.0K
11:20 20,623.15 20,627.65 20,622.90 20,627.65 0.0K
11:21 20,626.60 20,626.95 20,622.60 20,622.60 0.0K
11:22 20,623.90 20,625.95 20,623.10 20,625.95 0.0K
11:23 20,625.70 20,628.00 20,621.15 20,622.65 0.0K
11:24 20,623.25 20,623.25 20,618.40 20,619.25 0.0K
11:25 20,618.40 20,619.35 20,616.70 20,617.85 0.0K
11:26 20,619.15 20,624.70 20,618.40 20,622.25 0.0K
11:27 20,619.75 20,621.70 20,618.85 20,620.40 0.0K
11:28 20,620.75 20,620.75 20,615.60 20,617.00 0.0K
11:29 20,617.50 20,621.70 20,617.50 20,620.15 0.0K
11:30 20,620.95 20,623.25 20,619.10 20,623.10 0.0K
11:31 20,622.00 20,622.00 20,612.35 20,612.95 0.0K
11:32 20,613.00 20,615.80 20,610.65 20,611.25 0.0K
11:33 20,610.75 20,612.30 20,607.75 20,612.15 0.0K
11:34 20,610.85 20,611.05 20,607.45 20,609.90 0.0K
11:35 20,610.70 20,613.45 20,608.00 20,613.45 0.0K
11:36 20,613.95 20,613.95 20,610.35 20,611.45 0.0K
11:37 20,610.55 20,614.15 20,610.55 20,613.55 0.0K
11:38 20,613.10 20,613.10 20,608.55 20,609.20 0.0K
11:39 20,608.65 20,610.20 20,604.10 20,604.55 0.0K
11:40 20,604.45 20,607.00 20,603.60 20,604.95 0.0K
11:41 20,603.50 20,611.75 20,603.40 20,608.60 0.0K
11:42 20,608.85 20,609.75 20,605.55 20,605.55 0.0K
11:43 20,605.90 20,606.15 20,600.85 20,602.20 0.0K
11:44 20,602.10 20,608.85 20,602.10 20,607.60 0.0K
11:45 20,607.05 20,620.70 20,607.05 20,615.70 0.0K
11:46 20,614.85 20,617.40 20,613.70 20,617.40 0.0K
11:47 20,617.80 20,621.05 20,616.80 20,619.15 0.0K
11:48 20,618.05 20,620.85 20,616.85 20,620.05 0.0K
11:49 20,620.20 20,622.90 20,618.40 20,622.90 0.0K
11:50 20,622.85 20,633.65 20,622.80 20,633.65 0.0K
11:51 20,632.30 20,634.75 20,630.35 20,631.65 0.0K
11:52 20,632.00 20,632.00 20,628.05 20,629.35 0.0K
11:53 20,630.70 20,633.30 20,627.45 20,631.30 0.0K
11:54 20,631.30 20,635.00 20,631.30 20,634.80 0.0K
11:55 20,634.25 20,638.20 20,633.65 20,637.65 0.0K
11:56 20,638.50 20,639.25 20,636.15 20,639.25 0.0K
11:57 20,640.20 20,641.00 20,638.05 20,640.20 0.0K
11:58 20,639.45 20,639.80 20,635.75 20,637.10 0.0K
11:59 20,637.05 20,642.05 20,636.80 20,641.55 0.0K
12:00 20,640.80 20,641.45 20,632.25 20,634.45 0.0K
12:01 20,633.70 20,633.70 20,629.65 20,629.65 0.0K
12:02 20,628.75 20,631.10 20,627.20 20,630.45 0.0K
12:03 20,628.80 20,628.80 20,621.25 20,622.50 0.0K
12:04 20,623.10 20,626.00 20,620.80 20,622.05 0.0K
12:05 20,621.80 20,624.50 20,620.30 20,621.65 0.0K
12:06 20,620.25 20,624.10 20,617.75 20,623.20 0.0K
12:07 20,623.05 20,626.20 20,622.35 20,624.00 0.0K
12:08 20,624.20 20,624.20 20,619.55 20,621.45 0.0K
12:09 20,621.00 20,622.65 20,618.35 20,619.75 0.0K
12:10 20,619.25 20,620.80 20,617.30 20,617.30 0.0K
12:11 20,617.70 20,621.45 20,617.70 20,620.05 0.0K
12:12 20,620.70 20,623.90 20,620.05 20,623.90 0.0K
12:13 20,623.35 20,624.40 20,621.30 20,621.60 0.0K
12:14 20,620.15 20,620.15 20,615.45 20,618.25 0.0K
12:15 20,618.20 20,618.70 20,615.40 20,615.70 0.0K
12:16 20,615.55 20,616.90 20,612.70 20,614.10 0.0K
12:17 20,613.70 20,618.55 20,613.70 20,617.75 0.0K
12:18 20,617.75 20,617.75 20,614.45 20,616.30 0.0K
12:19 20,616.60 20,617.45 20,611.25 20,611.35 0.0K
12:20 20,612.80 20,616.25 20,610.80 20,616.25 0.0K
12:21 20,616.80 20,620.30 20,616.70 20,620.05 0.0K
12:22 20,619.85 20,625.95 20,619.65 20,625.20 0.0K
12:23 20,625.60 20,631.05 20,624.90 20,630.35 0.0K
12:24 20,630.90 20,636.15 20,629.55 20,636.15 0.0K
12:25 20,637.95 20,641.05 20,637.25 20,639.55 0.0K
12:26 20,638.65 20,638.65 20,631.90 20,633.10 0.0K
12:27 20,633.30 20,633.70 20,631.60 20,631.60 0.0K
12:28 20,630.80 20,631.40 20,628.40 20,630.00 0.0K
12:29 20,630.10 20,631.65 20,628.60 20,629.50 0.0K
12:30 20,629.05 20,629.05 20,620.90 20,622.20 0.0K
12:31 20,621.85 20,621.85 20,619.40 20,619.90 0.0K
12:32 20,618.05 20,621.00 20,616.60 20,620.20 0.0K
12:33 20,620.95 20,622.15 20,619.10 20,620.65 0.0K
12:34 20,619.40 20,621.55 20,618.20 20,619.70 0.0K
12:35 20,619.20 20,620.95 20,618.65 20,619.65 0.0K
12:36 20,620.35 20,620.35 20,616.95 20,619.65 0.0K
12:37 20,617.40 20,620.40 20,616.85 20,618.90 0.0K
12:38 20,620.05 20,625.25 20,620.05 20,623.35 0.0K
12:39 20,624.20 20,627.60 20,624.20 20,624.90 0.0K
12:40 20,625.80 20,632.85 20,625.80 20,630.25 0.0K
12:41 20,629.70 20,631.85 20,628.95 20,631.85 0.0K
12:42 20,630.75 20,634.55 20,629.30 20,634.55 0.0K
12:43 20,635.30 20,638.50 20,635.00 20,637.05 0.0K
12:44 20,637.40 20,638.40 20,634.65 20,638.40 0.0K
12:45 20,637.55 20,640.30 20,636.70 20,639.70 0.0K
12:46 20,638.70 20,639.15 20,634.05 20,634.60 0.0K
12:47 20,633.65 20,636.65 20,633.60 20,635.65 0.0K
12:48 20,635.50 20,643.10 20,635.35 20,641.50 0.0K
12:49 20,642.80 20,648.80 20,642.80 20,647.35 0.0K
12:50 20,646.80 20,650.65 20,646.45 20,649.65 0.0K
12:51 20,651.00 20,653.50 20,649.55 20,650.55 0.0K
12:52 20,650.30 20,654.10 20,648.65 20,650.80 0.0K
12:53 20,649.50 20,651.65 20,648.40 20,649.50 0.0K
12:54 20,650.60 20,654.20 20,650.15 20,654.20 0.0K
12:55 20,653.35 20,656.15 20,652.65 20,656.15 0.0K
12:56 20,655.25 20,655.25 20,649.80 20,652.00 0.0K
12:57 20,650.60 20,651.40 20,643.50 20,643.50 0.0K
12:58 20,644.05 20,647.60 20,643.80 20,645.05 0.0K
12:59 20,643.00 20,644.50 20,640.85 20,643.00 0.0K
13:00 20,642.65 20,644.95 20,640.90 20,644.95 0.0K
13:01 20,643.80 20,647.80 20,642.65 20,647.80 0.0K
13:02 20,646.85 20,650.00 20,645.90 20,650.00 0.0K
13:03 20,650.35 20,651.60 20,648.55 20,651.40 0.0K
13:04 20,651.60 20,652.40 20,647.30 20,650.65 0.0K
13:05 20,649.55 20,650.70 20,648.60 20,650.15 0.0K
13:06 20,650.20 20,652.50 20,648.40 20,648.40 0.0K
13:07 20,649.65 20,652.80 20,649.40 20,650.10 0.0K
13:08 20,649.55 20,651.55 20,648.75 20,650.60 0.0K
13:09 20,649.90 20,649.90 20,646.15 20,647.80 0.0K
13:10 20,646.95 20,646.95 20,639.80 20,640.55 0.0K
13:11 20,638.60 20,639.95 20,634.35 20,635.55 0.0K
13:12 20,635.40 20,635.40 20,632.60 20,634.65 0.0K
13:13 20,632.00 20,632.10 20,627.20 20,631.15 0.0K
13:14 20,630.30 20,631.80 20,627.55 20,627.55 0.0K
13:15 20,627.65 20,629.85 20,618.45 20,619.70 0.0K
13:16 20,618.90 20,622.35 20,617.20 20,622.35 0.0K
13:17 20,621.25 20,623.90 20,619.95 20,620.65 0.0K
13:18 20,619.70 20,620.90 20,615.20 20,620.15 0.0K
13:19 20,619.85 20,624.15 20,617.80 20,623.15 0.0K
13:20 20,622.45 20,622.45 20,610.75 20,613.55 0.0K
13:21 20,611.55 20,615.20 20,609.70 20,612.85 0.0K
13:22 20,610.35 20,611.75 20,608.10 20,608.80 0.0K
13:23 20,609.65 20,613.90 20,609.65 20,613.10 0.0K
13:24 20,613.10 20,614.45 20,609.75 20,612.05 0.0K
13:25 20,612.00 20,612.00 20,603.85 20,603.85 0.0K
13:26 20,604.60 20,607.45 20,602.40 20,604.00 0.0K
13:27 20,603.80 20,609.90 20,602.35 20,609.10 0.0K
13:28 20,608.40 20,610.30 20,605.75 20,608.75 0.0K
13:29 20,608.85 20,609.55 20,605.20 20,607.40 0.0K
13:30 20,607.75 20,607.75 20,598.10 20,598.80 0.0K
13:31 20,598.05 20,598.05 20,588.15 20,590.50 0.0K
13:32 20,590.45 20,591.35 20,583.30 20,587.05 0.0K
13:33 20,587.00 20,588.85 20,585.95 20,586.80 0.0K
13:34 20,585.00 20,585.30 20,577.75 20,578.90 0.0K
13:35 20,577.85 20,581.90 20,576.35 20,581.85 0.0K
13:36 20,581.35 20,583.65 20,579.50 20,583.60 0.0K
13:37 20,583.50 20,592.95 20,583.10 20,592.95 0.0K
13:38 20,591.75 20,593.85 20,587.65 20,587.75 0.0K
13:39 20,586.55 20,588.45 20,583.20 20,583.60 0.0K
13:40 20,582.60 20,583.95 20,581.10 20,583.90 0.0K
13:41 20,583.05 20,583.05 20,578.55 20,582.15 0.0K
13:42 20,582.45 20,584.45 20,581.35 20,583.90 0.0K
13:43 20,583.60 20,583.60 20,578.20 20,580.10 0.0K
13:44 20,579.20 20,582.90 20,577.65 20,581.70 0.0K
13:45 20,580.65 20,592.00 20,579.35 20,591.90 0.0K
13:46 20,590.60 20,593.30 20,589.00 20,590.70 0.0K
13:47 20,589.80 20,589.95 20,584.85 20,585.50 0.0K
13:48 20,584.10 20,586.80 20,584.10 20,584.70 0.0K
13:49 20,583.90 20,587.95 20,583.55 20,585.65 0.0K
13:50 20,584.35 20,584.35 20,567.40 20,568.35 0.0K
13:51 20,567.40 20,568.40 20,560.30 20,560.35 0.0K
13:52 20,558.05 20,559.10 20,553.65 20,557.15 0.0K
13:53 20,555.75 20,557.10 20,553.80 20,556.75 0.0K
13:54 20,557.40 20,561.00 20,554.65 20,554.65 0.0K
13:55 20,553.75 20,560.35 20,553.10 20,560.35 0.0K
13:56 20,560.40 20,562.40 20,555.75 20,555.75 0.0K
13:57 20,556.20 20,557.80 20,554.55 20,554.70 0.0K
13:58 20,553.20 20,554.75 20,544.25 20,544.25 0.0K
13:59 20,542.80 20,548.50 20,542.80 20,547.05 0.0K
14:00 20,546.85 20,546.85 20,542.90 20,544.75 0.0K
14:01 20,544.15 20,549.35 20,544.15 20,545.65 0.0K
14:02 20,544.00 20,554.95 20,540.25 20,554.95 0.0K
14:03 20,554.90 20,554.90 20,539.05 20,539.05 0.0K
14:04 20,537.75 20,541.65 20,535.85 20,535.85 0.0K
14:05 20,534.05 20,537.60 20,532.45 20,536.30 0.0K
14:06 20,536.25 20,543.15 20,535.15 20,541.85 0.0K
14:07 20,542.40 20,542.80 20,536.10 20,541.65 0.0K
14:08 20,540.00 20,542.65 20,539.10 20,541.75 0.0K
14:09 20,541.20 20,551.05 20,541.20 20,550.75 0.0K
14:10 20,551.35 20,552.95 20,549.85 20,552.95 0.0K
14:11 20,552.00 20,552.55 20,545.60 20,547.55 0.0K
14:12 20,548.00 20,554.00 20,547.35 20,554.00 0.0K
14:13 20,551.80 20,556.95 20,551.80 20,555.05 0.0K
14:14 20,555.80 20,557.10 20,553.25 20,555.95 0.0K
14:15 20,555.00 20,555.00 20,545.95 20,548.55 0.0K
14:16 20,548.30 20,549.25 20,545.55 20,549.25 0.0K
14:17 20,547.40 20,547.45 20,542.25 20,547.45 0.0K
14:18 20,549.05 20,552.10 20,545.65 20,550.10 0.0K
14:19 20,549.60 20,553.10 20,547.30 20,549.45 0.0K
14:20 20,550.25 20,550.75 20,547.55 20,549.90 0.0K
14:21 20,550.05 20,552.30 20,549.10 20,550.65 0.0K
14:22 20,550.35 20,550.35 20,543.05 20,544.65 0.0K
14:23 20,543.90 20,547.10 20,542.10 20,543.85 0.0K
14:24 20,543.90 20,544.05 20,533.80 20,533.80 0.0K
14:25 20,532.60 20,542.60 20,532.50 20,542.60 0.0K
14:26 20,542.55 20,551.30 20,542.10 20,550.55 0.0K
14:27 20,548.40 20,550.30 20,546.75 20,546.75 0.0K
14:28 20,545.75 20,549.40 20,545.75 20,549.40 0.0K
14:29 20,548.80 20,549.10 20,545.10 20,547.15 0.0K
14:30 20,547.85 20,551.55 20,545.80 20,551.55 0.0K
14:31 20,551.15 20,553.95 20,548.60 20,549.95 0.0K
14:32 20,547.40 20,547.85 20,545.45 20,546.65 0.0K
14:33 20,545.25 20,550.95 20,544.25 20,550.95 0.0K
14:34 20,550.70 20,552.45 20,546.00 20,548.05 0.0K
14:35 20,546.30 20,551.05 20,544.05 20,550.60 0.0K
14:36 20,549.95 20,550.45 20,547.10 20,548.55 0.0K
14:37 20,547.40 20,553.45 20,547.40 20,553.45 0.0K
14:38 20,553.00 20,562.55 20,553.00 20,562.55 0.0K
14:39 20,561.15 20,561.15 20,557.60 20,557.75 0.0K
14:40 20,558.35 20,558.35 20,548.75 20,551.50 0.0K
14:41 20,550.45 20,556.20 20,546.20 20,556.20 0.0K
14:42 20,555.10 20,562.60 20,555.10 20,556.95 0.0K
14:43 20,556.80 20,561.85 20,555.95 20,561.20 0.0K
14:44 20,558.50 20,560.80 20,555.70 20,555.70 0.0K
14:45 20,555.40 20,557.15 20,553.10 20,553.10 0.0K
14:46 20,552.15 20,552.15 20,544.20 20,544.20 0.0K
14:47 20,544.30 20,547.45 20,542.60 20,543.15 0.0K
14:48 20,542.65 20,548.40 20,542.65 20,547.80 0.0K
14:49 20,547.55 20,551.10 20,545.95 20,551.10 0.0K
14:50 20,552.00 20,556.15 20,549.85 20,552.75 0.0K
14:51 20,552.30 20,555.70 20,547.00 20,547.45 0.0K
14:52 20,546.20 20,548.20 20,542.15 20,542.15 0.0K
14:53 20,540.85 20,542.75 20,537.90 20,542.75 0.0K
14:54 20,542.80 20,542.80 20,528.75 20,528.75 0.0K
14:55 20,528.55 20,536.05 20,528.55 20,534.85 0.0K
14:56 20,535.30 20,537.95 20,534.20 20,536.95 0.0K
14:57 20,536.35 20,540.50 20,536.35 20,538.70 0.0K
14:58 20,539.05 20,541.20 20,534.85 20,539.05 0.0K
14:59 20,537.95 20,539.95 20,537.05 20,538.50 0.0K
15:00 20,536.20 20,537.30 20,525.40 20,532.15 0.0K
15:01 20,531.30 20,538.85 20,531.30 20,538.85 0.0K
15:02 20,538.50 20,546.85 20,538.50 20,546.85 0.0K
15:03 20,547.65 20,547.65 20,542.80 20,545.80 0.0K
15:04 20,545.30 20,546.15 20,542.40 20,542.40 0.0K
15:05 20,542.70 20,543.55 20,532.40 20,532.60 0.0K
15:06 20,534.40 20,542.95 20,533.15 20,542.95 0.0K
15:07 20,542.00 20,542.00 20,538.90 20,541.05 0.0K
15:08 20,541.30 20,541.40 20,536.30 20,537.45 0.0K
15:09 20,535.55 20,536.45 20,531.15 20,532.70 0.0K
15:10 20,533.50 20,534.90 20,530.20 20,532.60 0.0K
15:11 20,531.65 20,531.75 20,526.10 20,526.15 0.0K
15:12 20,526.85 20,530.30 20,526.85 20,528.15 0.0K
15:13 20,526.95 20,526.95 20,521.35 20,522.25 0.0K
15:14 20,523.85 20,523.85 20,519.55 20,520.00 0.0K
15:15 20,520.30 20,520.80 20,515.40 20,515.40 0.0K
15:16 20,513.85 20,519.40 20,511.45 20,516.95 0.0K
15:17 20,516.70 20,517.90 20,515.55 20,516.35 0.0K
15:18 20,516.75 20,523.10 20,516.75 20,522.65 0.0K
15:19 20,522.10 20,523.15 20,518.90 20,519.70 0.0K
15:20 20,519.55 20,524.10 20,519.55 20,524.10 0.0K
15:21 20,523.40 20,528.40 20,523.00 20,526.65 0.0K
15:22 20,525.95 20,526.70 20,524.30 20,525.70 0.0K
15:23 20,525.20 20,525.70 20,518.90 20,520.15 0.0K
15:24 20,520.75 20,524.60 20,519.90 20,524.05 0.0K
15:25 20,523.15 20,524.65 20,521.55 20,522.70 0.0K
15:26 20,522.45 20,524.70 20,521.90 20,522.05 0.0K
15:27 20,520.75 20,522.70 20,518.50 20,521.40 0.0K
15:28 20,520.35 20,528.60 20,520.20 20,527.50 0.0K
15:29 20,527.65 20,535.00 20,525.30 20,527.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20,553.25 20,629.35 20,487.35 20,520.05 0.0M
2025-09-26 20,714.35 20,751.35 20,510.75 20,527.00 0.0M
2025-09-25 20,941.60 20,978.35 20,787.50 20,806.25 0.0M
2025-09-24 20,979.20 21,018.60 20,890.10 20,942.05 0.0M
2025-09-23 21,156.00 21,199.90 20,993.75 21,007.30 0.0M
2025-09-22 21,174.70 21,241.50 21,061.75 21,113.15 0.0M
2025-09-19 21,362.55 21,370.20 21,246.10 21,270.05 0.0M
2025-09-18 21,339.90 21,361.30 21,254.65 21,335.55 0.0M
2025-09-17 21,282.90 21,303.50 21,215.95 21,250.00 0.0M
2025-09-16 21,164.55 21,255.00 21,150.65 21,233.20 0.0M
2025-09-15 21,232.05 21,245.80 21,114.80 21,134.85 0.0M
2025-09-12 21,286.30 21,301.90 21,211.90 21,232.25 0.0M
2025-09-11 21,265.25 21,269.85 21,182.80 21,231.00 0.0M
2025-09-10 21,179.95 21,257.45 21,175.60 21,245.35 0.0M
2025-09-09 20,999.25 21,117.65 20,998.20 21,097.75 0.0M
2025-09-08 20,957.35 21,027.90 20,894.60 20,932.10 0.0M
2025-09-05 21,018.15 21,037.30 20,805.30 20,917.10 0.0M
2025-09-04 21,303.40 21,303.40 20,948.25 20,968.65 0.0M
2025-09-03 20,921.50 20,960.85 20,861.60 20,948.95 0.0M
2025-09-02 20,879.25 20,996.20 20,801.30 20,894.00 0.0M
2025-09-01 20,647.05 20,857.75 20,647.05 20,848.85 0.0M
2025-08-29 20,588.35 20,718.50 20,567.70 20,625.95 0.0M
2025-08-28 20,843.20 20,843.20 20,577.25 20,597.30 0.0M
2025-08-26 20,789.50 20,864.30 20,739.80 20,767.25 0.0M
2025-08-25 20,761.15 20,869.10 20,732.10 20,834.95 0.0M
2025-08-22 20,884.05 20,890.45 20,682.80 20,691.60 0.0M
2025-08-21 20,920.55 20,921.70 20,783.60 20,866.50 0.0M
2025-08-20 20,680.35 20,898.65 20,649.90 20,874.65 0.0M
2025-08-19 20,570.60 20,715.70 20,513.25 20,696.85 0.0M
2025-08-18 20,525.10 20,639.35 20,504.85 20,555.30 0.0M
2025-08-14 20,288.50 20,339.25 20,216.20 20,240.90 0.0M
2025-08-13 20,193.60 20,288.35 20,137.85 20,264.90 0.0M
2025-08-12 20,127.25 20,250.65 20,107.60 20,138.90 0.0M
2025-08-11 20,012.90 20,148.00 19,931.45 20,114.05 0.0M
2025-08-08 20,147.80 20,176.90 19,995.70 20,014.55 0.0M
2025-08-07 19,976.70 20,183.90 19,939.20 20,158.35 0.0M
2025-08-06 20,244.65 20,251.20 20,031.45 20,063.40 0.0M
2025-08-05 20,347.20 20,355.30 20,185.15 20,255.60 0.0M
2025-08-04 20,202.05 20,354.45 20,159.90 20,342.70 0.0M
2025-08-01 20,340.35 20,416.15 20,157.80 20,184.05 0.0M
2025-07-31 20,264.65 20,512.80 20,233.20 20,380.05 0.0M
2025-07-30 20,400.65 20,442.60 20,328.65 20,422.50 0.0M
2025-07-29 20,240.15 20,406.90 20,217.40 20,385.10 0.0M
2025-07-28 20,255.65 20,418.75 20,217.35 20,276.90 0.0M
2025-07-25 20,438.80 20,439.50 20,234.95 20,272.30 0.0M
2025-07-24 20,636.90 20,660.65 20,427.00 20,459.55 0.0M
2025-07-23 20,586.80 20,634.40 20,511.90 20,624.05 0.0M
2025-07-22 20,671.60 20,695.30 20,535.85 20,547.50 0.0M
2025-07-21 20,689.10 20,711.80 20,566.15 20,655.10 0.0M
2025-07-18 20,805.00 20,815.90 20,635.85 20,678.55 0.0M
2025-07-17 20,785.25 20,812.80 20,729.75 20,746.35 0.0M
2025-07-16 20,774.25 20,806.80 20,708.45 20,773.75 0.0M
2025-07-15 20,584.30 20,782.25 20,567.70 20,760.10 0.0M
2025-07-14 20,600.40 20,608.10 20,510.15 20,565.50 0.0M
2025-07-11 20,683.25 20,763.50 20,558.40 20,585.20 0.0M
2025-07-10 20,844.10 20,853.75 20,701.35 20,718.55 0.0M
2025-07-09 20,837.95 20,852.75 20,793.05 20,823.35 0.0M
2025-07-08 20,857.20 20,884.05 20,753.95 20,833.50 0.0M
2025-07-07 20,830.95 20,891.10 20,805.80 20,866.85 0.0M
2025-07-04 20,758.65 20,832.05 20,705.15 20,825.35 0.0M
2025-07-03 20,670.20 20,795.45 20,656.35 20,694.25 0.0M
2025-07-02 20,637.75 20,689.25 20,554.30 20,622.25 0.0M
2025-07-01 20,760.00 20,790.45 20,588.40 20,629.80 0.0M
2025-06-30 20,812.25 20,816.95 20,668.20 20,720.90 0.0M
2025-06-27 20,753.65 20,806.15 20,717.10 20,766.60 0.0M
2025-06-26 20,609.75 20,713.15 20,553.85 20,702.05 0.0M
2025-06-25 20,608.15 20,649.00 20,571.35 20,593.65 0.0M
2025-06-24 20,613.55 20,665.90 20,485.00 20,520.85 0.0M
2025-06-23 20,436.25 20,499.25 20,319.65 20,442.60 0.0M
2025-06-20 20,379.65 20,554.10 20,345.90 20,536.20 0.0M
2025-06-19 20,450.00 20,482.50 20,316.45 20,358.70 0.0M
2025-06-18 20,496.80 20,613.20 20,421.15 20,450.65 0.0M
2025-06-17 20,596.45 20,611.95 20,488.20 20,524.45 0.0M
2025-06-16 20,381.75 20,606.70 20,355.85 20,597.75 0.0M
2025-06-13 20,189.80 20,463.85 20,189.80 20,437.45 0.0M
2025-06-12 20,746.65 20,755.40 20,453.00 20,493.00 0.0M
2025-06-11 20,694.85 20,779.05 20,653.25 20,700.40 0.0M
2025-06-10 20,669.60 20,699.50 20,602.25 20,666.70 0.0M
2025-06-09 20,559.75 20,608.75 20,522.05 20,598.20 0.0M
2025-06-06 20,366.45 20,478.70 20,310.10 20,466.85 0.0M
2025-06-05 20,267.60 20,382.25 20,218.05 20,329.25 0.0M
2025-06-04 20,178.85 20,242.30 20,132.90 20,198.55 0.0M
2025-06-03 20,309.85 20,349.45 20,144.10 20,174.95 0.0M
2025-06-02 20,236.15 20,283.15 20,169.50 20,258.20 0.0M
2025-05-30 20,400.35 20,444.45 20,236.50 20,255.15 0.0M
2025-05-29 20,395.50 20,427.15 20,318.45 20,404.80 0.0M
2025-05-28 20,422.25 20,427.80 20,294.60 20,311.15 0.0M
2025-05-27 20,463.30 20,550.35 20,324.35 20,410.00 0.0M
2025-05-26 20,359.70 20,487.35 20,350.75 20,476.80 0.0M
2025-05-23 20,221.30 20,378.60 20,157.05 20,305.65 0.0M
2025-05-22 20,294.30 20,295.10 20,080.05 20,189.50 0.0M
2025-05-21 20,201.80 20,411.85 20,185.40 20,357.15 0.0M
2025-05-20 20,505.35 20,510.40 20,127.80 20,145.20 0.0M
2025-05-19 20,484.70 20,558.80 20,408.70 20,426.70 0.0M
2025-05-16 20,390.85 20,481.75 20,314.05 20,466.30 0.0M
2025-05-15 20,103.40 20,381.15 19,968.45 20,343.90 0.0M
2025-05-14 19,956.20 20,079.35 19,874.80 20,051.95 0.0M
2025-05-13 20,060.80 20,137.65 19,883.00 19,933.50 0.0M
2025-05-12 19,697.20 20,051.15 19,634.15 20,039.20 0.0M
2025-05-09 19,199.40 19,435.55 19,195.80 19,396.35 0.0M
2025-05-08 19,627.50 19,640.95 19,357.80 19,447.05 0.0M
2025-05-07 19,444.50 19,702.70 19,440.20 19,634.95 0.0M
2025-05-06 19,735.35 19,753.80 19,614.55 19,649.80 0.0M
2025-05-05 19,689.75 19,793.65 19,670.50 19,758.80 0.0M
2025-05-02 19,688.80 19,842.95 19,531.30 19,595.70 0.0M
2025-04-30 19,774.50 19,861.40 19,637.25 19,722.50 0.0M
2025-04-29 19,800.05 19,858.35 19,715.35 19,766.30 0.0M
2025-04-28 19,554.15 19,785.75 19,529.60 19,760.30 0.0M
2025-04-25 19,842.25 19,883.70 19,423.30 19,569.35 0.0M
2025-04-24 19,831.70 19,959.35 19,748.95 19,799.15 0.0M
2025-04-23 19,697.75 19,857.40 19,607.95 19,846.35 0.0M
2025-04-22 19,526.30 19,577.05 19,413.75 19,554.65 0.0M
2025-04-21 19,349.80 19,553.35 19,295.10 19,483.25 0.0M
2025-04-17 19,110.90 19,313.85 18,991.30 19,302.30 0.0M
2025-04-16 19,056.65 19,177.45 19,011.65 19,159.90 0.0M
2025-04-15 19,113.35 19,113.70 18,944.55 19,087.55 0.0M
2025-04-11 18,711.50 18,808.85 18,652.40 18,737.90 0.0M
2025-04-09 18,392.45 18,537.15 18,297.30 18,470.75 0.0M
2025-04-08 18,359.20 18,557.30 18,219.85 18,475.05 0.0M
2025-04-07 17,519.70 18,200.25 17,517.50 18,136.20 0.0M
2025-04-04 18,912.55 18,933.75 18,539.70 18,595.25 0.0M
2025-04-03 18,939.10 19,052.30 18,896.35 18,993.30 0.0M
2025-04-02 18,914.25 19,018.90 18,776.15 19,006.20 0.0M
2025-04-01 19,023.35 19,203.40 18,863.25 18,896.40 0.0M
2025-03-28 19,170.20 19,273.30 19,022.70 19,091.20 0.0M
2025-03-27 19,038.85 19,208.25 18,990.85 19,154.40 0.0M
2025-03-26 19,199.45 19,246.50 19,070.85 19,104.70 0.0M
2025-03-25 19,348.60 19,369.55 19,122.20 19,166.75 0.0M
2025-03-24 19,124.40 19,323.80 19,092.50 19,279.75 0.0M
2025-03-21 18,885.80 19,083.70 18,835.95 19,021.55 0.0M
2025-03-20 18,809.00 18,941.20 18,752.80 18,910.85 0.0M
2025-03-19 18,684.35 18,720.10 18,552.65 18,694.20 0.0M
2025-03-18 18,440.00 18,658.60 18,390.55 18,640.05 0.0M
2025-03-17 18,200.00 18,417.10 18,200.00 18,332.10 0.0M
2025-03-13 18,375.25 18,387.60 18,242.85 18,259.75 0.0M
2025-03-12 18,470.60 18,491.35 18,200.35 18,322.85 0.0M
2025-03-11 18,272.70 18,497.20 18,243.55 18,469.05 0.0M
2025-03-10 18,521.40 18,628.50 18,360.90 18,391.20 0.0M
2025-03-07 18,537.30 18,629.90 18,455.90 18,514.65 0.0M
2025-03-06 18,459.95 18,560.30 18,337.55 18,540.15 0.0M
2025-03-05 17,968.85 18,356.70 17,968.65 18,337.50 0.0M
2025-03-04 17,979.50 18,040.10 17,874.90 17,998.05 0.0M
2025-03-03 18,100.65 18,189.30 17,963.25 18,121.20 0.0M
2025-02-28 18,512.40 18,522.50 18,063.35 18,077.45 0.0M
2025-02-27 18,594.25 18,670.75 18,503.50 18,586.50 0.0M
2025-02-25 18,707.25 18,753.85 18,608.70 18,636.75 0.0M
2025-02-24 18,725.50 18,793.55 18,687.15 18,743.05 0.0M
2025-02-21 18,986.90 19,002.65 18,804.75 18,877.05 0.0M
2025-02-20 18,832.05 19,005.50 18,823.40 18,995.70 0.0M
2025-02-19 18,803.85 18,974.35 18,739.95 18,900.55 0.0M
2025-02-18 18,963.40 19,005.40 18,796.95 18,918.30 0.0M
2025-02-17 18,875.45 18,982.55 18,752.70 18,965.15 0.0M
2025-02-14 19,188.25 19,220.35 18,851.10 18,948.10 0.0M
2025-02-13 19,151.25 19,313.25 19,106.10 19,132.20 0.0M
2025-02-12 19,221.75 19,252.15 18,942.45 19,141.95 0.0M
2025-02-11 19,557.20 19,567.85 19,118.65 19,207.70 0.0M
2025-02-10 19,744.75 19,768.95 19,538.40 19,585.25 0.0M
2025-02-07 19,853.85 19,870.10 19,595.35 19,731.35 0.0M
2025-02-06 19,956.45 19,962.85 19,750.70 19,790.80 0.0M
2025-02-05 19,904.50 19,919.75 19,819.80 19,850.20 0.0M
2025-02-04 19,787.80 19,889.20 19,715.45 19,873.30 0.0M
2025-02-03 19,891.80 19,902.30 19,577.10 19,671.90 0.0M
2025-02-01 19,998.15 20,070.95 19,765.25 19,935.95 0.0M
2025-01-31 19,653.70 20,006.65 19,638.35 19,961.40 0.0M
2025-01-30 19,519.70 19,672.75 19,476.75 19,611.45 0.0M
2025-01-29 19,289.90 19,505.90 19,288.95 19,488.10 0.0M
2025-01-28 19,425.70 19,449.95 19,209.95 19,247.95 0.0M
2025-01-27 19,632.40 19,669.00 19,350.60 19,388.50 0.0M
2025-01-24 19,849.55 19,947.25 19,707.15 19,746.05 0.0M
2025-01-23 19,690.85 19,940.00 19,645.10 19,875.35 0.0M
2025-01-22 19,710.70 19,750.15 19,591.20 19,730.00 0.0M
2025-01-21 19,861.75 19,967.25 19,624.55 19,643.30 0.0M
2025-01-20 19,850.15 19,876.60 19,669.00 19,821.60 0.0M
2025-01-17 19,689.80 19,832.50 19,607.05 19,772.70 0.0M
2025-01-16 19,883.60 19,912.35 19,692.50 19,741.55 0.0M
2025-01-15 19,855.60 19,886.40 19,710.45 19,788.20 0.0M
2025-01-14 19,836.80 19,862.25 19,710.70 19,786.20 0.0M
2025-01-13 19,999.05 20,061.15 19,756.30 19,791.90 0.0M
2025-01-10 20,294.70 20,339.70 20,110.50 20,160.75 0.0M
2025-01-09 20,285.05 20,403.80 20,213.30 20,254.15 0.0M
2025-01-08 20,297.50 20,303.20 20,092.45 20,263.60 0.0M
2025-01-07 20,270.50 20,379.85 20,238.90 20,256.80 0.0M
2025-01-06 20,591.35 20,595.35 20,167.20 20,234.25 0.0M
2025-01-03 20,739.55 20,745.55 20,528.30 20,545.45 0.0M
2025-01-02 20,403.20 20,732.60 20,342.20 20,712.50 0.0M
2025-01-01 20,378.10 20,428.10 20,282.25 20,388.25 0.0M