Nifty Auto (NIFTYAUTO)

NIFTYAUTO
🏛️ 印度 →
26,436.55
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 26,694.70 26,694.70 26,694.70 26,694.70 61.4K
09:15 26,708.95 26,780.70 26,708.95 26,758.40 1,435.0K
09:16 26,761.25 26,774.20 26,752.90 26,752.90 458.4K
09:17 26,754.00 26,763.40 26,740.55 26,741.10 414.5K
09:18 26,741.95 26,760.50 26,728.35 26,760.50 313.8K
09:19 26,768.70 26,771.15 26,751.30 26,754.95 242.8K
09:20 26,752.55 26,755.75 26,720.90 26,720.90 276.7K
09:21 26,715.05 26,716.90 26,694.70 26,709.65 411.8K
09:22 26,715.15 26,757.15 26,715.15 26,752.40 464.9K
09:23 26,752.75 26,787.15 26,750.75 26,787.15 279.9K
09:24 26,784.65 26,787.90 26,771.10 26,785.60 265.6K
09:25 26,783.45 26,785.65 26,774.85 26,777.50 349.8K
09:26 26,777.10 26,777.10 26,758.80 26,770.90 322.9K
09:27 26,768.10 26,775.05 26,752.35 26,754.45 303.2K
09:28 26,755.55 26,762.90 26,754.75 26,757.25 149.0K
09:29 26,751.00 26,751.00 26,724.70 26,734.55 337.3K
09:30 26,732.00 26,732.00 26,709.75 26,710.70 402.8K
09:31 26,707.35 26,707.35 26,695.30 26,699.45 374.9K
09:32 26,700.95 26,701.70 26,688.55 26,697.55 290.7K
09:33 26,699.65 26,711.95 26,694.25 26,711.95 187.8K
09:34 26,708.90 26,723.15 26,706.25 26,722.35 201.7K
09:35 26,724.70 26,731.40 26,710.35 26,715.90 393.9K
09:36 26,717.45 26,737.05 26,717.45 26,727.00 267.5K
09:37 26,724.75 26,732.30 26,714.90 26,714.90 202.5K
09:38 26,718.55 26,736.65 26,718.55 26,728.25 285.3K
09:39 26,727.55 26,774.15 26,727.55 26,774.15 358.1K
09:40 26,773.45 26,787.65 26,768.55 26,786.25 508.5K
09:41 26,786.35 26,804.50 26,786.35 26,789.05 374.1K
09:42 26,785.15 26,790.60 26,777.45 26,787.55 240.2K
09:43 26,789.55 26,791.45 26,780.20 26,780.20 157.7K
09:44 26,778.45 26,778.45 26,770.85 26,772.40 293.9K
09:45 26,775.10 26,788.95 26,775.10 26,788.35 251.3K
09:46 26,787.10 26,803.70 26,784.15 26,803.70 266.2K
09:47 26,810.00 26,823.35 26,808.65 26,814.80 224.0K
09:48 26,819.15 26,831.90 26,814.50 26,827.90 356.4K
09:49 26,826.20 26,832.85 26,824.10 26,826.85 403.7K
09:50 26,826.30 26,838.60 26,826.30 26,835.40 401.3K
09:51 26,835.40 26,839.70 26,829.85 26,837.45 292.9K
09:52 26,832.35 26,832.35 26,816.15 26,816.15 501.0K
09:53 26,818.25 26,837.50 26,817.90 26,831.05 293.9K
09:54 26,829.85 26,837.25 26,828.45 26,833.80 231.2K
09:55 26,840.10 26,851.20 26,835.05 26,841.15 402.8K
09:56 26,840.25 26,854.05 26,840.25 26,843.45 242.5K
09:57 26,846.25 26,857.90 26,841.10 26,857.25 154.7K
09:58 26,857.55 26,857.55 26,834.15 26,842.75 186.6K
09:59 26,842.05 26,851.00 26,842.05 26,849.05 193.5K
10:00 26,848.35 26,848.45 26,816.30 26,827.15 163.3K
10:01 26,825.85 26,829.60 26,821.35 26,828.50 162.6K
10:02 26,827.55 26,838.05 26,826.80 26,830.75 169.6K
10:03 26,825.50 26,833.35 26,816.10 26,825.60 125.0K
10:04 26,827.10 26,834.35 26,827.10 26,831.70 117.9K
10:05 26,834.75 26,841.30 26,834.75 26,835.10 149.6K
10:06 26,833.10 26,834.70 26,818.60 26,821.80 211.0K
10:07 26,818.40 26,818.40 26,802.00 26,807.30 164.7K
10:08 26,805.60 26,806.15 26,796.85 26,797.60 177.4K
10:09 26,800.05 26,809.70 26,799.30 26,809.25 166.3K
10:10 26,807.25 26,808.55 26,800.00 26,801.10 258.5K
10:11 26,801.80 26,813.10 26,801.80 26,803.95 133.7K
10:12 26,804.15 26,809.15 26,795.45 26,801.55 170.6K
10:13 26,801.10 26,801.10 26,790.10 26,791.20 191.1K
10:14 26,791.70 26,797.50 26,779.35 26,785.15 135.8K
10:15 26,788.40 26,809.90 26,788.40 26,806.55 207.2K
10:16 26,805.95 26,823.60 26,805.95 26,820.80 182.6K
10:17 26,819.05 26,828.20 26,813.10 26,819.90 129.6K
10:18 26,815.15 26,815.15 26,799.70 26,802.80 96.0K
10:19 26,802.75 26,804.10 26,793.35 26,796.15 82.6K
10:20 26,795.75 26,796.65 26,784.35 26,784.35 124.8K
10:21 26,784.95 26,798.80 26,782.25 26,796.75 170.0K
10:22 26,795.50 26,801.10 26,791.05 26,792.55 210.2K
10:23 26,790.25 26,799.25 26,786.80 26,798.05 150.6K
10:24 26,797.30 26,800.60 26,794.70 26,800.15 94.2K
10:25 26,799.40 26,820.05 26,799.40 26,818.50 226.4K
10:26 26,817.65 26,828.40 26,813.90 26,825.90 191.5K
10:27 26,827.65 26,827.65 26,810.70 26,810.70 249.4K
10:28 26,810.10 26,814.00 26,807.30 26,811.05 114.2K
10:29 26,810.85 26,810.85 26,795.10 26,795.10 146.6K
10:30 26,798.05 26,798.05 26,781.00 26,785.95 155.7K
10:31 26,787.50 26,797.85 26,787.50 26,797.75 77.5K
10:32 26,795.90 26,795.95 26,779.30 26,780.70 150.9K
10:33 26,779.85 26,795.05 26,779.45 26,794.50 205.4K
10:34 26,792.65 26,792.65 26,772.65 26,781.65 106.4K
10:35 26,778.75 26,785.15 26,776.65 26,783.35 115.3K
10:36 26,782.50 26,785.10 26,777.70 26,780.60 96.2K
10:37 26,782.30 26,783.30 26,776.10 26,783.20 112.3K
10:38 26,782.10 26,784.35 26,773.25 26,774.90 73.8K
10:39 26,774.35 26,790.95 26,774.35 26,789.95 100.5K
10:40 26,789.25 26,792.80 26,783.85 26,788.10 81.9K
10:41 26,788.20 26,788.20 26,773.50 26,773.50 1,843.0K
10:42 26,777.95 26,788.25 26,776.15 26,788.25 170.4K
10:43 26,785.70 26,792.55 26,785.55 26,786.65 91.4K
10:44 26,788.25 26,800.00 26,786.65 26,800.00 135.1K
10:45 26,797.80 26,800.00 26,785.45 26,797.05 78.3K
10:46 26,796.70 26,798.15 26,783.10 26,783.10 77.3K
10:47 26,784.30 26,784.75 26,779.15 26,781.55 63.9K
10:48 26,780.65 26,798.60 26,774.60 26,798.10 203.4K
10:49 26,808.35 26,821.60 26,808.35 26,821.60 440.5K
10:50 26,817.60 26,817.60 26,808.10 26,813.10 116.5K
10:51 26,815.25 26,821.00 26,812.40 26,816.65 63.1K
10:52 26,814.15 26,814.15 26,798.55 26,807.05 133.8K
10:53 26,805.35 26,817.50 26,803.30 26,814.50 126.7K
10:54 26,813.75 26,814.20 26,804.80 26,805.70 92.7K
10:55 26,804.05 26,807.30 26,802.70 26,804.95 214.8K
10:56 26,805.85 26,805.85 26,797.70 26,802.25 100.3K
10:57 26,800.20 26,800.20 26,792.90 26,793.70 117.8K
10:58 26,789.50 26,794.75 26,788.30 26,793.60 527.8K
10:59 26,790.60 26,795.70 26,790.25 26,795.70 154.1K
11:00 26,797.20 26,798.20 26,791.90 26,792.85 105.7K
11:01 26,795.45 26,799.30 26,795.45 26,798.10 98.6K
11:02 26,799.05 26,805.75 26,799.05 26,802.25 77.3K
11:03 26,801.80 26,801.95 26,792.20 26,793.30 72.5K
11:04 26,793.55 26,797.80 26,792.00 26,796.70 168.1K
11:05 26,797.90 26,797.90 26,780.25 26,787.70 106.7K
11:06 26,787.30 26,792.40 26,784.45 26,789.55 103.7K
11:07 26,793.50 26,802.05 26,791.00 26,801.40 62.8K
11:08 26,802.50 26,807.70 26,801.85 26,802.30 106.1K
11:09 26,801.95 26,806.40 26,794.90 26,801.80 106.8K
11:10 26,798.95 26,802.95 26,797.75 26,801.85 107.3K
11:11 26,800.30 26,800.30 26,793.00 26,794.60 148.3K
11:12 26,795.60 26,795.60 26,792.90 26,795.45 147.7K
11:13 26,792.95 26,793.80 26,784.35 26,793.80 122.7K
11:14 26,787.20 26,790.20 26,783.60 26,783.95 273.9K
11:15 26,779.10 26,785.75 26,779.10 26,781.80 91.0K
11:16 26,784.60 26,784.60 26,768.70 26,771.30 145.4K
11:17 26,770.60 26,773.35 26,764.50 26,765.60 119.2K
11:18 26,765.15 26,769.85 26,762.65 26,764.90 51.3K
11:19 26,761.35 26,764.60 26,756.15 26,756.70 1,423.7K
11:20 26,759.20 26,759.20 26,749.70 26,754.50 110.6K
11:21 26,755.85 26,757.50 26,751.05 26,752.20 84.7K
11:22 26,753.65 26,762.45 26,751.15 26,760.35 122.3K
11:23 26,759.50 26,764.35 26,756.25 26,761.25 45.8K
11:24 26,760.65 26,761.75 26,754.70 26,755.20 49.7K
11:25 26,755.40 26,764.85 26,754.25 26,764.55 80.5K
11:26 26,767.00 26,771.30 26,765.25 26,768.80 99.2K
11:27 26,768.45 26,775.55 26,764.95 26,767.80 301.7K
11:28 26,768.10 26,768.10 26,756.80 26,758.65 160.2K
11:29 26,759.35 26,767.55 26,759.35 26,761.50 358.9K
11:30 26,762.80 26,771.40 26,761.15 26,769.20 162.6K
11:31 26,770.10 26,770.10 26,751.60 26,751.65 276.9K
11:32 26,751.85 26,751.95 26,741.90 26,744.35 392.1K
11:33 26,744.95 26,745.90 26,739.65 26,740.20 228.2K
11:34 26,739.25 26,743.20 26,737.25 26,743.20 248.0K
11:35 26,742.65 26,751.70 26,742.55 26,751.70 185.6K
11:36 26,749.80 26,752.55 26,746.00 26,752.55 227.0K
11:37 26,750.55 26,753.25 26,747.05 26,747.05 145.3K
11:38 26,747.50 26,747.60 26,743.10 26,744.50 114.0K
11:39 26,742.85 26,742.90 26,733.95 26,734.50 165.7K
11:40 26,739.25 26,743.40 26,734.85 26,735.80 117.2K
11:41 26,736.85 26,745.05 26,736.85 26,742.60 254.6K
11:42 26,743.10 26,745.25 26,733.70 26,734.60 71.6K
11:43 26,733.95 26,736.70 26,728.00 26,730.30 72.6K
11:44 26,731.10 26,735.10 26,729.35 26,731.00 113.1K
11:45 26,730.45 26,742.75 26,730.45 26,736.45 388.9K
11:46 26,739.10 26,739.75 26,723.55 26,727.15 100.4K
11:47 26,723.55 26,737.30 26,723.45 26,734.90 147.2K
11:48 26,730.10 26,743.35 26,730.10 26,739.85 78.3K
11:49 26,746.00 26,746.00 26,738.70 26,742.80 77.1K
11:50 26,745.10 26,754.55 26,739.95 26,754.15 267.3K
11:51 26,755.00 26,764.95 26,755.00 26,763.90 178.7K
11:52 26,760.55 26,766.50 26,757.90 26,760.50 106.8K
11:53 26,761.80 26,764.10 26,757.55 26,760.80 97.0K
11:54 26,762.80 26,768.95 26,759.40 26,768.95 91.0K
11:55 26,768.80 26,772.65 26,765.40 26,767.10 131.9K
11:56 26,768.90 26,768.90 26,753.20 26,756.90 87.2K
11:57 26,756.95 26,759.75 26,748.05 26,750.55 102.7K
11:58 26,747.50 26,750.45 26,739.80 26,740.05 66.2K
11:59 26,740.30 26,744.65 26,739.35 26,741.65 78.5K
12:00 26,742.05 26,755.55 26,739.05 26,755.55 90.2K
12:01 26,756.30 26,764.15 26,752.95 26,762.65 143.8K
12:02 26,762.10 26,773.05 26,762.10 26,767.90 82.7K
12:03 26,770.05 26,770.05 26,745.70 26,751.30 82.8K
12:04 26,751.60 26,754.10 26,742.55 26,743.75 60.3K
12:05 26,746.10 26,746.50 26,734.05 26,736.65 53.7K
12:06 26,730.05 26,734.65 26,726.75 26,734.65 49.6K
12:07 26,735.70 26,746.15 26,734.15 26,737.50 91.5K
12:08 26,738.10 26,738.40 26,726.00 26,730.10 47.9K
12:09 26,728.05 26,733.10 26,725.95 26,727.85 119.0K
12:10 26,727.25 26,727.25 26,714.60 26,714.60 57.5K
12:11 26,715.90 26,724.00 26,715.90 26,724.00 50.9K
12:12 26,723.60 26,736.90 26,722.65 26,731.25 40.8K
12:13 26,732.40 26,733.75 26,725.55 26,725.55 39.7K
12:14 26,726.00 26,728.80 26,718.00 26,724.45 37.6K
12:15 26,722.80 26,724.50 26,720.30 26,724.50 27.5K
12:16 26,722.70 26,722.95 26,716.70 26,717.75 76.7K
12:17 26,712.75 26,720.30 26,712.75 26,717.50 47.1K
12:18 26,717.90 26,717.90 26,714.20 26,717.50 36.2K
12:19 26,718.60 26,718.95 26,708.10 26,708.10 65.1K
12:20 26,709.05 26,711.20 26,703.85 26,711.20 36.9K
12:21 26,709.10 26,716.50 26,709.10 26,712.55 40.1K
12:22 26,712.75 26,720.10 26,707.40 26,720.10 111.8K
12:23 26,722.15 26,734.05 26,720.00 26,729.05 51.2K
12:24 26,730.25 26,736.10 26,728.25 26,736.10 126.4K
12:25 26,734.50 26,741.05 26,734.50 26,735.55 84.2K
12:26 26,735.15 26,736.00 26,727.20 26,727.70 58.1K
12:27 26,728.10 26,729.35 26,724.95 26,726.85 57.3K
12:28 26,725.95 26,730.10 26,721.15 26,723.50 45.8K
12:29 26,724.00 26,727.40 26,718.90 26,719.05 41.6K
12:30 26,720.90 26,721.15 26,713.35 26,713.35 73.5K
12:31 26,714.45 26,715.00 26,709.75 26,711.35 35.8K
12:32 26,710.35 26,718.30 26,710.35 26,718.30 75.8K
12:33 26,718.75 26,722.30 26,716.80 26,718.55 48.6K
12:34 26,718.80 26,719.55 26,714.45 26,714.45 53.7K
12:35 26,714.75 26,720.85 26,714.10 26,719.60 45.0K
12:36 26,718.65 26,721.20 26,716.05 26,721.20 32.5K
12:37 26,716.45 26,718.45 26,711.90 26,714.70 74.5K
12:38 26,713.05 26,719.60 26,712.35 26,716.40 30.3K
12:39 26,717.25 26,731.95 26,717.25 26,727.15 60.7K
12:40 26,728.70 26,732.60 26,726.05 26,728.00 58.9K
12:41 26,726.85 26,733.25 26,723.85 26,733.25 37.1K
12:42 26,729.70 26,732.45 26,727.45 26,731.20 42.7K
12:43 26,728.35 26,733.35 26,720.90 26,725.30 66.6K
12:44 26,727.00 26,728.75 26,714.60 26,719.85 61.4K
12:45 26,722.80 26,722.80 26,719.25 26,720.75 40.6K
12:46 26,720.55 26,720.55 26,713.90 26,715.70 31.1K
12:47 26,713.75 26,716.50 26,711.40 26,716.10 43.8K
12:48 26,714.90 26,725.65 26,714.55 26,723.10 42.1K
12:49 26,725.55 26,732.40 26,725.10 26,728.75 62.9K
12:50 26,729.20 26,729.90 26,727.10 26,729.10 115.2K
12:51 26,727.35 26,731.60 26,712.55 26,714.75 69.1K
12:52 26,714.10 26,718.20 26,713.40 26,713.60 33.1K
12:53 26,715.20 26,719.10 26,711.90 26,718.25 78.8K
12:54 26,720.60 26,726.80 26,718.55 26,723.75 29.1K
12:55 26,723.60 26,733.30 26,723.60 26,733.30 41.9K
12:56 26,727.10 26,729.20 26,713.90 26,714.45 37.6K
12:57 26,718.20 26,720.15 26,702.50 26,705.50 31.9K
12:58 26,705.60 26,716.80 26,703.00 26,712.85 52.4K
12:59 26,714.45 26,714.45 26,710.00 26,712.75 42.6K
13:00 26,711.35 26,713.10 26,709.70 26,713.10 38.9K
13:01 26,710.25 26,716.30 26,710.25 26,715.70 49.0K
13:02 26,716.70 26,720.75 26,713.30 26,720.75 39.3K
13:03 26,722.30 26,727.10 26,720.95 26,725.40 95.2K
13:04 26,724.95 26,729.55 26,722.70 26,725.40 70.0K
13:05 26,724.40 26,725.85 26,719.20 26,719.55 45.1K
13:06 26,721.90 26,724.35 26,719.00 26,719.95 55.6K
13:07 26,721.50 26,721.50 26,711.65 26,711.65 26.6K
13:08 26,710.55 26,717.05 26,708.90 26,713.85 76.1K
13:09 26,714.10 26,714.25 26,707.30 26,707.35 38.7K
13:10 26,708.05 26,708.75 26,693.60 26,694.50 47.0K
13:11 26,694.05 26,694.05 26,684.05 26,684.20 69.1K
13:12 26,683.20 26,683.20 26,670.95 26,670.95 275.0K
13:13 26,664.95 26,664.95 26,649.25 26,658.30 202.7K
13:14 26,653.20 26,653.65 26,636.55 26,636.55 144.6K
13:15 26,633.70 26,637.25 26,607.15 26,611.90 232.3K
13:16 26,610.95 26,616.15 26,608.45 26,614.45 154.4K
13:17 26,613.05 26,615.80 26,606.85 26,606.85 100.2K
13:18 26,606.90 26,608.45 26,591.05 26,598.50 184.0K
13:19 26,595.85 26,603.65 26,590.70 26,596.55 98.6K
13:20 26,596.30 26,596.50 26,570.30 26,572.30 337.3K
13:21 26,573.50 26,583.10 26,573.50 26,577.80 171.0K
13:22 26,578.00 26,579.40 26,574.70 26,577.30 157.4K
13:23 26,577.35 26,583.70 26,575.70 26,583.30 151.8K
13:24 26,580.95 26,581.65 26,571.55 26,573.15 221.5K
13:25 26,574.45 26,574.55 26,552.00 26,552.00 344.5K
13:26 26,546.25 26,557.50 26,546.00 26,554.60 166.9K
13:27 26,553.70 26,583.00 26,553.70 26,581.40 105.7K
13:28 26,581.10 26,582.50 26,574.60 26,576.65 93.0K
13:29 26,575.70 26,580.80 26,573.45 26,575.80 62.6K
13:30 26,577.15 26,577.15 26,556.25 26,557.40 118.2K
13:31 26,556.85 26,556.85 26,547.45 26,551.80 283.2K
13:32 26,552.35 26,552.35 26,536.05 26,543.85 471.1K
13:33 26,540.85 26,544.60 26,526.00 26,526.00 414.5K
13:34 26,529.50 26,532.20 26,525.75 26,528.70 397.6K
13:35 26,527.60 26,540.70 26,524.45 26,540.70 322.9K
13:36 26,542.40 26,550.30 26,540.35 26,549.55 233.4K
13:37 26,549.00 26,549.45 26,536.05 26,546.55 164.0K
13:38 26,543.90 26,550.50 26,536.30 26,536.30 151.6K
13:39 26,535.45 26,544.40 26,535.30 26,538.25 344.7K
13:40 26,535.30 26,545.55 26,530.10 26,544.20 126.8K
13:41 26,545.40 26,549.95 26,541.95 26,549.95 74.0K
13:42 26,554.75 26,560.45 26,541.35 26,543.65 157.1K
13:43 26,545.20 26,545.20 26,535.75 26,536.65 64.1K
13:44 26,535.35 26,544.40 26,531.25 26,539.65 136.3K
13:45 26,537.50 26,555.85 26,537.10 26,555.85 170.6K
13:46 26,557.45 26,561.30 26,555.85 26,559.85 134.7K
13:47 26,564.15 26,565.40 26,549.55 26,549.55 147.3K
13:48 26,547.50 26,557.40 26,547.40 26,553.55 92.3K
13:49 26,551.50 26,554.80 26,537.55 26,537.55 88.7K
13:50 26,527.25 26,527.25 26,505.90 26,507.85 391.1K
13:51 26,506.45 26,507.55 26,497.95 26,501.00 174.6K
13:52 26,500.15 26,501.80 26,497.45 26,499.25 228.4K
13:53 26,498.65 26,501.90 26,495.40 26,499.00 140.4K
13:54 26,498.25 26,503.45 26,493.75 26,493.75 279.1K
13:55 26,493.50 26,504.60 26,491.55 26,501.30 145.6K
13:56 26,506.00 26,508.85 26,497.20 26,498.45 173.4K
13:57 26,498.75 26,500.30 26,490.55 26,490.55 245.4K
13:58 26,488.80 26,490.35 26,471.55 26,472.00 204.2K
13:59 26,471.55 26,486.25 26,467.80 26,484.95 133.1K
14:00 26,482.00 26,492.25 26,480.55 26,489.50 258.4K
14:01 26,489.70 26,498.50 26,489.70 26,496.10 49.7K
14:02 26,493.60 26,510.00 26,489.30 26,510.00 77.9K
14:03 26,509.40 26,509.75 26,490.00 26,490.00 91.1K
14:04 26,487.10 26,492.25 26,483.65 26,483.65 129.8K
14:05 26,483.40 26,489.00 26,473.40 26,489.00 96.4K
14:06 26,489.80 26,499.10 26,489.80 26,498.55 148.5K
14:07 26,498.40 26,504.95 26,493.50 26,501.45 91.9K
14:08 26,503.65 26,509.40 26,500.95 26,504.55 232.2K
14:09 26,503.70 26,547.10 26,503.05 26,547.10 131.4K
14:10 26,547.60 26,558.40 26,545.10 26,549.45 128.1K
14:11 26,550.00 26,556.80 26,528.95 26,530.25 142.1K
14:12 26,531.95 26,541.95 26,531.95 26,536.80 59.6K
14:13 26,536.45 26,547.10 26,536.45 26,540.45 98.1K
14:14 26,537.90 26,540.10 26,529.00 26,534.80 198.3K
14:15 26,535.85 26,535.85 26,523.25 26,526.65 255.1K
14:16 26,520.20 26,528.05 26,520.20 26,525.40 174.2K
14:17 26,524.80 26,524.80 26,510.55 26,520.15 232.3K
14:18 26,522.75 26,525.80 26,516.85 26,520.30 88.6K
14:19 26,520.55 26,521.60 26,505.05 26,508.00 119.0K
14:20 26,504.10 26,507.85 26,502.50 26,506.80 258.1K
14:21 26,507.90 26,511.10 26,503.75 26,504.55 92.6K
14:22 26,507.00 26,507.00 26,485.20 26,485.80 210.1K
14:23 26,489.95 26,497.60 26,489.75 26,489.75 118.5K
14:24 26,490.60 26,490.60 26,473.45 26,475.20 295.2K
14:25 26,474.55 26,494.10 26,472.95 26,491.70 327.8K
14:26 26,492.65 26,509.00 26,489.85 26,507.80 102.5K
14:27 26,506.65 26,508.25 26,498.70 26,500.20 1,168.2K
14:28 26,500.95 26,506.85 26,500.95 26,503.75 75.2K
14:29 26,505.90 26,508.05 26,501.60 26,506.50 232.2K
14:30 26,507.05 26,512.60 26,504.00 26,512.60 227.9K
14:31 26,510.70 26,515.55 26,509.10 26,509.35 160.0K
14:32 26,505.50 26,509.45 26,505.50 26,509.45 62.2K
14:33 26,508.85 26,514.90 26,504.85 26,514.55 89.8K
14:34 26,514.95 26,515.80 26,505.60 26,506.50 267.5K
14:35 26,506.25 26,517.10 26,506.25 26,512.70 714.5K
14:36 26,513.10 26,513.10 26,505.50 26,508.20 113.5K
14:37 26,506.75 26,510.55 26,506.00 26,508.00 149.3K
14:38 26,510.50 26,524.80 26,509.20 26,522.45 193.8K
14:39 26,521.55 26,528.65 26,518.00 26,527.25 225.3K
14:40 26,527.85 26,527.85 26,515.75 26,517.80 220.3K
14:41 26,518.30 26,521.55 26,512.15 26,520.80 122.3K
14:42 26,523.65 26,544.05 26,523.65 26,537.40 296.5K
14:43 26,537.95 26,551.00 26,537.95 26,547.40 242.3K
14:44 26,545.10 26,550.55 26,537.20 26,539.05 110.3K
14:45 26,540.35 26,541.50 26,534.55 26,538.60 229.9K
14:46 26,537.50 26,537.60 26,524.00 26,526.50 228.2K
14:47 26,525.70 26,526.70 26,518.05 26,519.75 172.5K
14:48 26,519.65 26,528.25 26,519.45 26,527.75 266.7K
14:49 26,528.25 26,529.40 26,525.80 26,529.35 265.3K
14:50 26,530.55 26,535.55 26,528.05 26,533.65 136.5K
14:51 26,533.00 26,535.65 26,529.45 26,531.50 374.6K
14:52 26,528.45 26,533.95 26,516.70 26,517.25 307.5K
14:53 26,514.50 26,516.45 26,509.40 26,516.45 406.3K
14:54 26,515.25 26,515.25 26,493.25 26,495.95 270.5K
14:55 26,497.55 26,510.85 26,497.55 26,510.00 182.3K
14:56 26,512.25 26,512.25 26,506.20 26,510.60 237.1K
14:57 26,511.35 26,512.65 26,508.35 26,509.95 133.9K
14:58 26,509.90 26,512.90 26,503.10 26,505.90 343.1K
14:59 26,507.00 26,510.40 26,504.80 26,506.45 312.4K
15:00 26,508.00 26,508.00 26,480.05 26,495.65 430.1K
15:01 26,491.70 26,498.55 26,491.60 26,498.55 265.5K
15:02 26,499.05 26,513.95 26,499.05 26,513.05 359.4K
15:03 26,511.70 26,528.70 26,508.60 26,528.70 334.1K
15:04 26,528.50 26,529.95 26,521.20 26,529.45 327.1K
15:05 26,530.30 26,530.30 26,491.00 26,493.60 290.7K
15:06 26,491.35 26,493.80 26,488.15 26,492.00 171.2K
15:07 26,491.35 26,491.35 26,484.30 26,487.70 177.0K
15:08 26,487.65 26,488.40 26,476.20 26,478.95 135.5K
15:09 26,477.70 26,477.70 26,472.05 26,476.40 143.1K
15:10 26,479.75 26,487.95 26,479.75 26,485.60 357.9K
15:11 26,489.00 26,489.40 26,473.50 26,477.35 166.2K
15:12 26,476.65 26,481.00 26,476.65 26,478.15 163.6K
15:13 26,475.55 26,475.55 26,467.70 26,468.80 211.2K
15:14 26,470.60 26,471.45 26,464.85 26,468.55 405.7K
15:15 26,470.50 26,470.55 26,465.10 26,470.55 322.3K
15:16 26,469.15 26,478.40 26,465.50 26,473.55 422.1K
15:17 26,472.40 26,478.70 26,471.50 26,477.10 365.4K
15:18 26,477.85 26,478.50 26,468.95 26,477.00 484.0K
15:19 26,474.85 26,482.10 26,474.85 26,479.20 229.9K
15:20 26,480.15 26,484.45 26,477.05 26,484.45 713.5K
15:21 26,483.75 26,494.30 26,483.30 26,494.30 240.2K
15:22 26,492.80 26,492.80 26,483.65 26,486.05 148.2K
15:23 26,485.25 26,489.05 26,482.60 26,489.05 129.0K
15:24 26,488.45 26,491.20 26,484.90 26,491.20 316.3K
15:25 26,490.40 26,491.80 26,488.25 26,489.40 197.8K
15:26 26,489.70 26,491.90 26,485.85 26,487.60 214.9K
15:27 26,486.75 26,488.75 26,484.05 26,484.05 305.2K
15:28 26,485.60 26,492.60 26,482.95 26,492.30 234.0K
15:29 26,491.45 26,518.70 26,484.55 26,484.55 247.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26,612.40 26,677.20 26,393.05 26,436.55 81.6M
2025-09-26 26,694.70 26,861.45 26,463.70 26,484.55 70.6M
2025-09-25 26,951.65 26,975.15 26,718.35 26,758.50 58.5M
2025-09-24 27,319.50 27,326.90 26,990.75 27,007.60 82.5M
2025-09-23 27,355.40 27,725.75 27,284.75 27,321.95 101.5M
2025-09-22 27,256.05 27,386.05 27,105.35 27,154.30 46.3M
2025-09-19 27,319.45 27,367.80 27,195.05 27,219.55 66.6M
2025-09-18 27,388.70 27,408.70 27,181.50 27,329.35 51.2M
2025-09-17 27,185.20 27,343.20 27,138.40 27,294.65 65.0M
2025-09-16 26,849.35 27,191.20 26,818.15 27,146.40 71.3M
2025-09-15 26,915.05 27,011.30 26,737.20 26,760.65 68.8M
2025-09-12 26,796.00 27,083.25 26,784.60 26,866.65 83.2M
2025-09-11 26,869.75 26,926.10 26,676.85 26,744.45 48.3M
2025-09-10 27,269.80 27,330.50 26,756.75 26,833.95 78.2M
2025-09-09 27,199.45 27,300.75 27,073.45 27,182.50 56.9M
2025-09-08 26,440.00 27,266.45 26,440.00 27,189.20 127.6M
2025-09-05 26,147.65 26,382.30 26,080.10 26,320.60 57.7M
2025-09-04 26,700.25 26,729.65 25,964.15 25,994.85 65.3M
2025-09-03 25,701.65 25,796.00 25,535.15 25,775.45 42.6M
2025-09-02 25,710.80 25,807.85 25,529.90 25,584.95 47.8M
2025-09-01 24,998.65 25,685.40 24,998.65 25,660.00 64.7M
2025-08-29 25,142.60 25,197.50 24,891.75 24,960.85 59.2M
2025-08-28 25,589.50 25,589.50 25,163.45 25,183.50 42.4M
2025-08-26 25,396.70 25,521.70 25,226.45 25,320.30 105.3M
2025-08-25 25,458.65 25,469.70 25,244.65 25,423.40 30.2M
2025-08-22 25,409.05 25,464.80 25,291.55 25,329.45 36.3M
2025-08-21 25,559.70 25,562.50 25,322.30 25,377.50 49.2M
2025-08-20 25,516.40 25,518.90 25,412.55 25,469.25 57.3M
2025-08-19 25,172.50 25,486.30 25,031.20 25,456.70 104.0M
2025-08-18 24,804.65 25,281.95 24,782.30 25,127.20 131.1M
2025-08-14 24,136.30 24,233.35 24,034.10 24,118.80 46.3M
2025-08-13 23,946.25 24,190.05 23,913.35 24,122.65 47.8M
2025-08-12 23,741.10 24,011.70 23,732.45 23,856.60 30.9M
2025-08-11 23,526.60 23,792.75 23,440.20 23,723.75 57.9M
2025-08-08 23,810.30 23,890.80 23,439.05 23,474.65 38.1M
2025-08-07 23,620.00 23,839.55 23,453.55 23,808.10 59.8M
2025-08-06 23,902.40 23,927.85 23,662.50 23,748.85 30.8M
2025-08-05 23,806.30 23,903.90 23,669.70 23,876.30 32.5M
2025-08-04 23,457.25 23,800.25 23,416.05 23,787.50 37.4M
2025-08-01 23,684.85 23,737.20 23,378.90 23,410.95 44.2M
2025-07-31 23,593.20 23,794.10 23,397.95 23,655.85 65.5M
2025-07-30 23,855.85 23,867.00 23,580.35 23,745.80 49.9M
2025-07-29 23,663.00 23,936.90 23,620.90 23,888.35 25.3M
2025-07-28 23,777.70 23,981.60 23,670.90 23,693.00 41.6M
2025-07-25 24,064.70 24,078.00 23,675.90 23,781.55 35.6M
2025-07-24 24,070.60 24,226.40 24,051.15 24,087.30 66.9M
2025-07-23 23,935.55 24,157.20 23,928.20 24,079.40 44.6M
2025-07-22 24,067.65 24,090.25 23,826.90 23,875.85 37.1M
2025-07-21 23,866.80 24,075.95 23,725.10 24,055.00 41.3M
2025-07-18 24,050.45 24,182.25 23,874.20 23,894.35 35.6M
2025-07-17 24,003.25 24,157.00 23,954.00 24,002.50 59.2M
2025-07-16 23,910.10 24,041.20 23,654.05 24,011.15 35.3M
2025-07-15 23,588.85 23,951.85 23,576.05 23,905.25 43.4M
2025-07-14 23,518.50 23,598.25 23,447.80 23,552.00 39.8M
2025-07-11 23,866.80 23,894.40 23,433.30 23,493.80 30.4M
2025-07-10 23,966.30 24,002.30 23,807.25 23,916.85 30.8M
2025-07-09 23,807.00 23,988.75 23,790.40 23,944.40 28.1M
2025-07-08 23,958.70 23,994.50 23,681.30 23,852.90 27.7M
2025-07-07 23,969.50 24,012.65 23,896.90 23,943.90 21.0M
2025-07-04 23,989.80 24,021.30 23,850.85 23,980.40 17.4M
2025-07-03 23,946.85 24,202.30 23,933.60 24,004.95 32.8M
2025-07-02 23,799.50 23,962.60 23,786.05 23,899.85 28.0M
2025-07-01 23,927.20 23,994.25 23,745.80 23,824.00 25.3M
2025-06-30 24,074.80 24,101.95 23,824.20 23,872.55 24.8M
2025-06-27 23,994.25 24,142.70 23,937.90 24,007.95 46.4M
2025-06-26 23,883.10 23,979.25 23,768.90 23,961.70 42.5M
2025-06-25 23,725.05 23,848.80 23,668.10 23,827.80 37.6M
2025-06-24 23,670.95 23,885.30 23,572.35 23,598.25 45.0M
2025-06-23 23,526.00 23,615.20 23,360.85 23,461.15 39.1M
2025-06-20 23,462.95 23,720.25 23,403.70 23,679.35 55.6M
2025-06-19 23,305.50 23,496.25 23,299.60 23,434.65 33.6M
2025-06-18 23,208.95 23,564.95 23,130.05 23,312.35 33.0M
2025-06-17 23,407.55 23,416.80 23,176.70 23,227.30 38.9M
2025-06-16 23,302.70 23,425.25 23,074.25 23,368.25 50.4M
2025-06-13 22,941.80 23,365.15 22,915.65 23,327.40 28.9M
2025-06-12 23,838.15 23,857.55 23,341.45 23,411.80 33.1M
2025-06-11 23,797.50 23,984.70 23,774.00 23,805.20 37.1M
2025-06-10 23,869.75 23,872.20 23,743.20 23,759.00 41.6M
2025-06-09 23,789.80 23,882.80 23,698.60 23,777.15 38.2M
2025-06-06 23,343.05 23,677.70 23,208.10 23,661.30 45.5M
2025-06-05 23,461.55 23,461.55 23,169.70 23,306.20 39.7M
2025-06-04 23,264.50 23,455.05 23,250.00 23,332.60 39.0M
2025-06-03 23,399.80 23,475.75 23,204.90 23,268.70 33.1M
2025-06-02 23,274.10 23,373.40 23,147.20 23,327.05 40.4M
2025-05-30 23,547.55 23,590.20 23,291.05 23,325.60 91.5M
2025-05-29 23,529.10 23,607.90 23,417.25 23,555.75 58.1M
2025-05-28 23,639.30 23,639.30 23,411.90 23,437.05 36.8M
2025-05-27 23,785.50 23,795.25 23,477.40 23,596.90 54.4M
2025-05-26 23,574.40 23,839.85 23,551.25 23,763.15 55.6M
2025-05-23 23,528.05 23,595.20 23,423.45 23,515.25 41.1M
2025-05-22 23,629.85 23,643.75 23,291.40 23,459.90 37.1M
2025-05-21 23,580.40 23,914.75 23,503.95 23,700.10 32.4M
2025-05-20 24,111.50 24,138.70 23,495.55 23,531.20 52.0M
2025-05-19 23,943.45 24,174.15 23,933.15 24,052.60 39.3M
2025-05-16 23,833.80 24,009.75 23,777.55 23,953.15 46.7M
2025-05-15 23,356.65 23,880.50 23,261.85 23,804.85 57.2M
2025-05-14 23,088.60 23,390.80 22,947.65 23,356.85 56.7M
2025-05-13 23,293.05 23,500.15 23,046.95 23,167.25 39.6M
2025-05-12 23,135.90 23,427.35 23,066.40 23,400.45 57.9M
2025-05-09 22,241.45 22,804.75 22,220.70 22,627.80 77.4M
2025-05-08 23,213.85 23,242.10 22,560.20 22,674.15 83.7M
2025-05-07 22,436.75 23,135.50 22,435.30 23,114.10 71.6M
2025-05-06 22,964.95 23,092.65 22,668.65 22,737.60 39.3M
2025-05-05 22,443.20 22,732.45 22,366.30 22,699.20 32.7M
2025-05-02 22,323.25 22,687.95 22,198.35 22,286.50 42.6M
2025-04-30 22,306.15 22,389.25 22,091.15 22,308.40 56.5M
2025-04-29 22,442.65 22,584.10 22,216.55 22,299.05 60.3M
2025-04-28 22,003.45 22,427.15 21,919.95 22,352.95 33.2M
2025-04-25 22,385.30 22,541.90 21,885.20 21,994.50 55.9M
2025-04-24 22,426.90 22,492.80 22,286.85 22,367.55 49.8M
2025-04-23 21,999.95 22,456.90 21,947.05 22,424.45 65.7M
2025-04-22 21,837.05 21,957.70 21,729.80 21,903.70 40.3M
2025-04-21 21,463.45 21,848.15 21,272.15 21,826.00 37.6M
2025-04-17 21,152.00 21,414.60 20,953.10 21,373.10 40.7M
2025-04-16 21,280.35 21,283.10 21,058.60 21,155.80 40.8M
2025-04-15 21,023.95 21,276.30 20,929.75 21,246.20 97.2M
2025-04-11 20,493.05 20,637.95 20,432.30 20,548.65 59.3M
2025-04-09 20,188.30 20,326.95 20,034.65 20,140.40 46.2M
2025-04-08 20,141.65 20,307.30 19,805.25 20,138.15 61.4M
2025-04-07 19,336.15 19,893.70 19,316.65 19,815.55 105.0M
2025-04-04 21,081.05 21,081.05 20,507.55 20,593.15 88.1M
2025-04-03 21,140.20 21,320.30 21,095.00 21,164.00 51.2M
2025-04-02 21,250.85 21,433.45 21,175.85 21,408.85 29.2M
2025-04-01 21,177.00 21,543.80 21,100.20 21,235.25 36.1M
2025-03-28 21,570.20 21,577.20 21,200.75 21,295.50 59.3M
2025-03-27 21,445.65 21,611.95 21,216.40 21,516.75 116.3M
2025-03-26 21,776.10 21,924.60 21,704.80 21,742.80 68.4M
2025-03-25 22,050.90 22,092.40 21,683.10 21,737.60 44.0M
2025-03-24 21,891.10 21,987.10 21,665.20 21,938.70 37.2M
2025-03-21 21,720.95 21,993.95 21,667.35 21,756.00 55.1M
2025-03-20 21,444.30 21,672.30 21,368.25 21,623.05 31.0M
2025-03-19 21,305.55 21,398.25 21,194.15 21,319.50 34.7M
2025-03-18 20,859.20 21,251.30 20,836.05 21,234.95 37.2M
2025-03-17 20,539.00 20,926.35 20,538.05 20,741.15 36.6M
2025-03-13 20,862.90 20,883.15 20,530.40 20,554.05 41.0M
2025-03-12 20,713.55 20,836.20 20,590.80 20,783.70 51.9M
2025-03-11 20,616.90 20,733.45 20,480.75 20,682.65 53.4M
2025-03-10 20,946.40 21,023.95 20,706.30 20,752.80 32.7M
2025-03-07 20,925.75 21,197.00 20,846.00 21,009.70 34.8M
2025-03-06 21,030.70 21,068.75 20,733.40 20,959.70 59.5M
2025-03-05 20,354.80 20,848.40 20,327.05 20,796.75 44.4M
2025-03-04 20,295.80 20,462.80 20,174.85 20,269.20 49.4M
2025-03-03 20,591.50 20,865.85 20,368.85 20,538.15 54.3M
2025-02-28 21,180.80 21,188.20 20,460.10 20,498.60 92.9M
2025-02-27 21,766.95 21,786.30 21,243.50 21,335.35 52.4M
2025-02-25 21,616.05 21,757.10 21,585.90 21,662.65 49.5M
2025-02-24 21,409.95 21,597.35 21,291.30 21,552.50 35.3M
2025-02-21 21,973.95 22,010.85 21,435.50 21,505.90 49.5M
2025-02-20 21,751.35 22,092.80 21,562.80 22,074.90 39.9M
2025-02-19 21,683.65 21,898.05 21,597.10 21,809.15 43.9M
2025-02-18 21,973.70 21,997.05 21,638.55 21,818.90 53.3M
2025-02-17 22,012.80 22,012.95 21,610.15 21,951.85 88.0M
2025-02-14 22,428.25 22,487.50 21,874.55 22,069.30 50.7M
2025-02-13 22,483.25 22,594.65 22,285.10 22,344.30 69.9M
2025-02-12 22,544.20 22,573.15 22,099.05 22,407.45 93.3M
2025-02-11 23,053.80 23,068.15 22,531.10 22,573.90 47.3M
2025-02-10 23,525.85 23,636.30 23,082.20 23,112.65 25.8M
2025-02-07 23,407.45 23,545.20 23,193.35 23,459.95 35.4M
2025-02-06 23,548.25 23,587.85 23,264.15 23,298.85 26.8M
2025-02-05 23,551.25 23,646.30 23,410.50 23,517.10 41.8M
2025-02-04 23,607.50 23,800.90 23,366.90 23,535.05 86.4M
2025-02-03 23,299.75 23,370.90 23,096.10 23,327.00 93.3M
2025-02-01 22,926.20 23,519.70 22,727.65 23,305.45 44.9M
2025-01-31 22,552.10 22,951.40 22,490.30 22,867.60 42.1M
2025-01-30 22,420.30 22,683.85 22,259.10 22,495.70 89.3M
2025-01-29 22,299.00 22,707.55 22,269.95 22,586.35 36.1M
2025-01-28 22,061.20 22,506.60 21,867.80 22,264.15 60.8M
2025-01-27 22,055.15 22,081.25 21,835.60 21,970.45 41.0M
2025-01-24 22,463.95 22,589.05 22,120.05 22,171.05 39.4M
2025-01-23 22,245.80 22,587.40 22,166.15 22,518.95 25.5M
2025-01-22 22,409.75 22,428.70 22,121.40 22,274.35 45.6M
2025-01-21 22,727.70 22,881.95 22,261.90 22,303.20 32.8M
2025-01-20 22,805.75 22,853.00 22,511.75 22,671.80 32.2M
2025-01-17 22,835.25 22,941.70 22,651.60 22,791.10 21.2M
2025-01-16 22,866.80 22,934.75 22,758.15 22,861.25 29.2M
2025-01-15 22,929.55 23,063.70 22,602.65 22,712.75 31.4M
2025-01-14 22,416.50 22,935.85 22,415.95 22,833.05 30.8M
2025-01-13 22,789.70 22,842.45 22,351.00 22,382.25 42.2M
2025-01-10 23,262.30 23,345.85 22,896.05 23,017.75 40.4M
2025-01-09 23,457.45 23,552.75 23,240.00 23,305.20 39.8M
2025-01-08 23,543.90 23,549.65 23,191.60 23,370.15 38.3M
2025-01-07 23,513.95 23,634.35 23,426.00 23,482.10 33.5M
2025-01-06 24,087.45 24,169.70 23,365.60 23,482.20 40.8M
2025-01-03 24,058.95 24,173.25 23,899.75 24,005.00 54.7M
2025-01-02 23,255.25 24,051.80 23,155.20 24,016.20 62.6M
2025-01-01 22,834.20 23,167.40 22,689.20 23,139.55 21.3M