Nifty CPSE (NICPSE)

NICPSE
🏛️ 印度 →
6,446.90
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 6,492.95 6,492.95 6,492.95 6,492.95 0.0K
09:15 6,495.75 6,495.75 6,479.65 6,486.40 0.0K
09:16 6,487.40 6,487.75 6,481.10 6,482.40 0.0K
09:17 6,481.90 6,483.30 6,478.30 6,481.50 0.0K
09:18 6,480.10 6,484.65 6,474.90 6,476.55 0.0K
09:19 6,477.40 6,479.15 6,468.85 6,469.25 0.0K
09:20 6,469.40 6,469.40 6,461.55 6,462.25 0.0K
09:21 6,461.75 6,461.90 6,458.10 6,458.35 0.0K
09:22 6,459.60 6,467.95 6,459.60 6,462.90 0.0K
09:23 6,462.40 6,470.20 6,459.70 6,470.20 0.0K
09:24 6,470.50 6,471.05 6,469.15 6,470.70 0.0K
09:25 6,470.60 6,475.15 6,467.00 6,467.00 0.0K
09:26 6,467.10 6,467.10 6,462.30 6,464.00 0.0K
09:27 6,463.35 6,463.35 6,456.60 6,457.55 0.0K
09:28 6,457.35 6,460.15 6,457.30 6,457.35 0.0K
09:29 6,457.30 6,459.30 6,456.35 6,458.95 0.0K
09:30 6,458.55 6,458.95 6,454.85 6,454.85 0.0K
09:31 6,454.05 6,454.50 6,448.75 6,449.50 0.0K
09:32 6,448.80 6,449.80 6,445.15 6,448.85 0.0K
09:33 6,449.45 6,454.05 6,448.35 6,448.55 0.0K
09:34 6,448.90 6,453.90 6,448.35 6,452.80 0.0K
09:35 6,453.10 6,454.75 6,446.45 6,446.45 0.0K
09:36 6,446.50 6,453.30 6,446.50 6,447.35 0.0K
09:37 6,446.30 6,448.10 6,443.35 6,443.35 0.0K
09:38 6,442.45 6,444.80 6,442.45 6,442.80 0.0K
09:39 6,443.35 6,450.80 6,442.10 6,450.80 0.0K
09:40 6,450.05 6,454.75 6,449.35 6,454.15 0.0K
09:41 6,453.70 6,457.85 6,453.70 6,457.55 0.0K
09:42 6,458.30 6,459.85 6,456.35 6,457.80 0.0K
09:43 6,457.00 6,459.95 6,456.60 6,457.65 0.0K
09:44 6,457.80 6,458.95 6,457.20 6,457.60 0.0K
09:45 6,457.95 6,459.60 6,457.80 6,457.90 0.0K
09:46 6,458.25 6,461.90 6,457.10 6,461.50 0.0K
09:47 6,461.25 6,466.25 6,461.25 6,464.55 0.0K
09:48 6,465.05 6,467.10 6,464.70 6,466.30 0.0K
09:49 6,466.15 6,469.90 6,466.15 6,468.95 0.0K
09:50 6,469.50 6,470.45 6,468.40 6,469.05 0.0K
09:51 6,469.35 6,469.50 6,466.30 6,469.25 0.0K
09:52 6,470.00 6,470.45 6,465.70 6,465.70 0.0K
09:53 6,466.05 6,470.20 6,465.75 6,469.10 0.0K
09:54 6,469.75 6,471.60 6,469.00 6,471.45 0.0K
09:55 6,470.55 6,472.45 6,470.45 6,472.00 0.0K
09:56 6,471.80 6,476.15 6,471.80 6,475.55 0.0K
09:57 6,475.50 6,480.85 6,475.50 6,480.50 0.0K
09:58 6,480.30 6,481.55 6,479.25 6,480.20 0.0K
09:59 6,481.00 6,482.10 6,479.95 6,480.50 0.0K
10:00 6,480.40 6,481.15 6,475.65 6,476.00 0.0K
10:01 6,476.20 6,476.20 6,473.35 6,474.55 0.0K
10:02 6,473.60 6,475.00 6,472.40 6,473.05 0.0K
10:03 6,472.70 6,473.50 6,471.60 6,473.50 0.0K
10:04 6,472.90 6,475.75 6,472.80 6,473.65 0.0K
10:05 6,473.30 6,473.30 6,469.25 6,469.25 0.0K
10:06 6,469.30 6,469.30 6,464.25 6,464.25 0.0K
10:07 6,463.70 6,463.70 6,461.45 6,461.80 0.0K
10:08 6,461.90 6,461.90 6,459.65 6,459.65 0.0K
10:09 6,459.95 6,462.95 6,459.95 6,462.25 0.0K
10:10 6,462.35 6,462.40 6,459.90 6,460.55 0.0K
10:11 6,460.35 6,460.60 6,459.30 6,459.95 0.0K
10:12 6,459.45 6,459.95 6,457.70 6,457.70 0.0K
10:13 6,457.95 6,457.95 6,456.10 6,456.10 0.0K
10:14 6,457.25 6,460.55 6,457.25 6,458.95 0.0K
10:15 6,460.05 6,462.45 6,459.15 6,462.45 0.0K
10:16 6,462.60 6,466.20 6,462.60 6,464.95 0.0K
10:17 6,465.30 6,465.65 6,463.80 6,464.60 0.0K
10:18 6,463.70 6,463.75 6,460.90 6,460.90 0.0K
10:19 6,461.00 6,461.00 6,459.05 6,459.05 0.0K
10:20 6,458.80 6,459.70 6,456.80 6,456.80 0.0K
10:21 6,457.20 6,458.00 6,456.45 6,456.75 0.0K
10:22 6,457.15 6,458.75 6,456.30 6,458.75 0.0K
10:23 6,458.80 6,459.05 6,457.40 6,459.05 0.0K
10:24 6,458.35 6,460.00 6,458.35 6,459.40 0.0K
10:25 6,459.75 6,463.85 6,459.75 6,461.90 0.0K
10:26 6,463.05 6,465.20 6,463.05 6,464.40 0.0K
10:27 6,464.75 6,467.75 6,463.80 6,467.75 0.0K
10:28 6,466.65 6,467.75 6,466.30 6,466.30 0.0K
10:29 6,466.35 6,466.75 6,461.40 6,461.40 0.0K
10:30 6,461.35 6,461.35 6,458.25 6,459.85 0.0K
10:31 6,459.90 6,463.15 6,459.90 6,462.40 0.0K
10:32 6,462.45 6,463.50 6,460.70 6,460.70 0.0K
10:33 6,460.95 6,462.10 6,459.90 6,461.35 0.0K
10:34 6,461.45 6,463.35 6,461.45 6,463.35 0.0K
10:35 6,463.25 6,464.45 6,462.90 6,463.85 0.0K
10:36 6,463.70 6,464.20 6,462.70 6,463.50 0.0K
10:37 6,463.25 6,463.45 6,462.30 6,462.80 0.0K
10:38 6,462.50 6,463.50 6,462.25 6,462.50 0.0K
10:39 6,462.30 6,465.25 6,462.30 6,464.55 0.0K
10:40 6,464.00 6,464.95 6,463.55 6,464.15 0.0K
10:41 6,463.55 6,465.35 6,463.55 6,465.30 0.0K
10:42 6,464.80 6,465.20 6,463.80 6,464.05 0.0K
10:43 6,464.05 6,464.10 6,462.75 6,463.85 0.0K
10:44 6,463.85 6,465.60 6,462.65 6,464.90 0.0K
10:45 6,464.80 6,466.45 6,464.35 6,466.10 0.0K
10:46 6,466.20 6,466.45 6,461.25 6,461.25 0.0K
10:47 6,461.90 6,461.90 6,460.35 6,460.75 0.0K
10:48 6,460.55 6,462.60 6,460.15 6,461.80 0.0K
10:49 6,461.85 6,466.15 6,461.85 6,464.70 0.0K
10:50 6,465.65 6,466.85 6,464.90 6,466.35 0.0K
10:51 6,466.30 6,467.45 6,466.15 6,467.20 0.0K
10:52 6,466.35 6,466.35 6,462.00 6,463.00 0.0K
10:53 6,463.20 6,463.85 6,462.40 6,463.15 0.0K
10:54 6,463.45 6,464.10 6,461.95 6,461.95 0.0K
10:55 6,461.05 6,461.20 6,459.90 6,460.45 0.0K
10:56 6,460.30 6,461.00 6,455.05 6,456.70 0.0K
10:57 6,456.20 6,457.60 6,455.15 6,455.95 0.0K
10:58 6,455.25 6,456.05 6,454.20 6,454.40 0.0K
10:59 6,453.85 6,454.45 6,452.45 6,454.15 0.0K
11:00 6,453.90 6,454.40 6,453.00 6,453.10 0.0K
11:01 6,453.20 6,453.20 6,449.75 6,449.75 0.0K
11:02 6,450.20 6,451.05 6,449.25 6,449.80 0.0K
11:03 6,450.05 6,453.75 6,449.15 6,453.25 0.0K
11:04 6,453.65 6,453.65 6,451.20 6,451.45 0.0K
11:05 6,451.90 6,451.90 6,448.05 6,449.00 0.0K
11:06 6,447.80 6,448.80 6,447.50 6,447.70 0.0K
11:07 6,447.75 6,450.85 6,447.50 6,450.85 0.0K
11:08 6,450.15 6,451.75 6,450.15 6,451.05 0.0K
11:09 6,451.90 6,452.40 6,450.45 6,452.20 0.0K
11:10 6,452.30 6,454.35 6,452.00 6,452.50 0.0K
11:11 6,452.20 6,452.75 6,450.75 6,452.00 0.0K
11:12 6,452.15 6,452.65 6,451.15 6,452.25 0.0K
11:13 6,451.00 6,451.65 6,449.90 6,450.50 0.0K
11:14 6,450.30 6,451.00 6,449.65 6,449.90 0.0K
11:15 6,449.45 6,449.70 6,447.95 6,448.40 0.0K
11:16 6,447.75 6,447.75 6,444.15 6,444.60 0.0K
11:17 6,444.95 6,445.05 6,443.65 6,443.65 0.0K
11:18 6,443.55 6,444.00 6,442.60 6,442.65 0.0K
11:19 6,442.60 6,443.10 6,441.90 6,442.10 0.0K
11:20 6,442.05 6,442.60 6,440.05 6,441.50 0.0K
11:21 6,440.70 6,441.75 6,440.35 6,440.35 0.0K
11:22 6,440.10 6,441.55 6,439.55 6,441.55 0.0K
11:23 6,441.95 6,444.15 6,440.90 6,441.85 0.0K
11:24 6,441.60 6,442.10 6,440.50 6,440.50 0.0K
11:25 6,440.30 6,442.05 6,439.95 6,441.35 0.0K
11:26 6,441.95 6,443.60 6,441.10 6,443.60 0.0K
11:27 6,443.55 6,444.70 6,443.30 6,443.40 0.0K
11:28 6,443.90 6,444.15 6,442.65 6,443.45 0.0K
11:29 6,443.85 6,444.95 6,442.40 6,443.10 0.0K
11:30 6,443.75 6,446.55 6,443.15 6,444.05 0.0K
11:31 6,444.45 6,444.55 6,441.35 6,444.55 0.0K
11:32 6,444.25 6,446.90 6,442.75 6,442.75 0.0K
11:33 6,442.55 6,443.85 6,442.25 6,442.95 0.0K
11:34 6,443.10 6,443.35 6,442.00 6,442.95 0.0K
11:35 6,443.10 6,443.40 6,441.95 6,443.40 0.0K
11:36 6,443.20 6,444.00 6,442.65 6,443.25 0.0K
11:37 6,443.45 6,444.25 6,443.10 6,443.50 0.0K
11:38 6,443.15 6,443.25 6,441.80 6,441.80 0.0K
11:39 6,441.50 6,441.50 6,436.25 6,436.45 0.0K
11:40 6,436.45 6,437.65 6,435.60 6,435.60 0.0K
11:41 6,435.35 6,438.10 6,434.85 6,437.20 0.0K
11:42 6,436.95 6,437.30 6,432.10 6,432.10 0.0K
11:43 6,432.30 6,433.35 6,431.30 6,431.90 0.0K
11:44 6,432.15 6,433.95 6,431.45 6,432.40 0.0K
11:45 6,432.00 6,438.50 6,432.00 6,438.50 0.0K
11:46 6,438.90 6,441.55 6,436.65 6,441.55 0.0K
11:47 6,441.55 6,441.55 6,439.25 6,439.95 0.0K
11:48 6,440.35 6,442.00 6,440.20 6,440.85 0.0K
11:49 6,441.35 6,441.60 6,439.85 6,440.10 0.0K
11:50 6,440.60 6,445.05 6,440.20 6,445.05 0.0K
11:51 6,444.85 6,447.85 6,444.30 6,447.50 0.0K
11:52 6,446.65 6,448.05 6,446.60 6,447.15 0.0K
11:53 6,446.05 6,448.30 6,445.50 6,447.50 0.0K
11:54 6,447.55 6,447.60 6,446.40 6,446.75 0.0K
11:55 6,447.40 6,450.65 6,446.50 6,450.65 0.0K
11:56 6,450.90 6,450.95 6,449.40 6,450.20 0.0K
11:57 6,449.80 6,452.10 6,449.80 6,451.35 0.0K
11:58 6,451.25 6,452.35 6,450.10 6,450.10 0.0K
11:59 6,449.90 6,450.55 6,449.50 6,450.10 0.0K
12:00 6,450.65 6,450.65 6,445.85 6,446.75 0.0K
12:01 6,446.45 6,446.45 6,443.95 6,444.25 0.0K
12:02 6,444.10 6,445.40 6,443.10 6,443.55 0.0K
12:03 6,444.05 6,444.05 6,440.45 6,440.70 0.0K
12:04 6,441.45 6,442.90 6,441.35 6,442.45 0.0K
12:05 6,442.15 6,443.25 6,441.45 6,442.25 0.0K
12:06 6,441.60 6,442.70 6,440.85 6,442.25 0.0K
12:07 6,443.25 6,445.90 6,443.20 6,444.00 0.0K
12:08 6,444.20 6,444.40 6,443.10 6,443.25 0.0K
12:09 6,443.15 6,443.65 6,442.40 6,442.50 0.0K
12:10 6,442.80 6,442.85 6,441.70 6,442.05 0.0K
12:11 6,441.95 6,442.85 6,441.60 6,442.10 0.0K
12:12 6,442.85 6,443.75 6,442.50 6,443.65 0.0K
12:13 6,443.50 6,444.90 6,442.80 6,443.95 0.0K
12:14 6,443.75 6,444.25 6,442.75 6,443.40 0.0K
12:15 6,443.30 6,444.05 6,442.35 6,443.05 0.0K
12:16 6,443.05 6,444.75 6,442.75 6,443.60 0.0K
12:17 6,443.90 6,444.20 6,443.05 6,444.00 0.0K
12:18 6,443.55 6,443.55 6,440.90 6,441.30 0.0K
12:19 6,441.00 6,442.40 6,440.45 6,440.45 0.0K
12:20 6,441.25 6,442.70 6,440.45 6,442.70 0.0K
12:21 6,443.30 6,445.90 6,443.15 6,443.75 0.0K
12:22 6,444.00 6,445.00 6,443.80 6,444.25 0.0K
12:23 6,444.75 6,446.75 6,444.75 6,446.65 0.0K
12:24 6,446.05 6,449.25 6,445.60 6,448.85 0.0K
12:25 6,448.75 6,451.45 6,448.60 6,449.95 0.0K
12:26 6,450.60 6,450.60 6,448.35 6,448.35 0.0K
12:27 6,448.90 6,449.05 6,447.45 6,448.25 0.0K
12:28 6,448.25 6,449.00 6,446.65 6,447.35 0.0K
12:29 6,447.55 6,447.55 6,446.00 6,446.10 0.0K
12:30 6,446.60 6,446.60 6,442.70 6,442.70 0.0K
12:31 6,443.30 6,443.80 6,441.70 6,442.45 0.0K
12:32 6,441.10 6,442.85 6,441.10 6,442.85 0.0K
12:33 6,442.85 6,444.60 6,442.40 6,442.60 0.0K
12:34 6,442.70 6,442.75 6,441.00 6,441.00 0.0K
12:35 6,442.15 6,443.55 6,441.20 6,443.40 0.0K
12:36 6,443.70 6,443.80 6,442.50 6,443.55 0.0K
12:37 6,443.25 6,444.65 6,443.25 6,444.40 0.0K
12:38 6,444.55 6,446.95 6,444.55 6,446.45 0.0K
12:39 6,447.65 6,451.20 6,447.55 6,449.90 0.0K
12:40 6,450.80 6,451.70 6,449.25 6,449.25 0.0K
12:41 6,448.10 6,448.80 6,446.90 6,447.10 0.0K
12:42 6,446.85 6,448.85 6,446.65 6,448.40 0.0K
12:43 6,448.30 6,449.95 6,447.70 6,449.50 0.0K
12:44 6,449.00 6,449.85 6,447.00 6,447.80 0.0K
12:45 6,448.00 6,451.60 6,447.95 6,451.60 0.0K
12:46 6,451.60 6,453.85 6,450.25 6,452.15 0.0K
12:47 6,452.25 6,455.05 6,452.25 6,454.30 0.0K
12:48 6,455.70 6,457.10 6,455.00 6,455.80 0.0K
12:49 6,456.60 6,459.30 6,456.60 6,458.70 0.0K
12:50 6,458.25 6,461.35 6,458.15 6,460.75 0.0K
12:51 6,461.40 6,461.85 6,459.70 6,459.95 0.0K
12:52 6,459.95 6,462.00 6,459.70 6,459.70 0.0K
12:53 6,459.45 6,460.85 6,458.55 6,460.60 0.0K
12:54 6,460.40 6,463.00 6,460.40 6,461.80 0.0K
12:55 6,462.45 6,463.60 6,461.25 6,463.60 0.0K
12:56 6,463.95 6,464.05 6,461.05 6,461.05 0.0K
12:57 6,461.75 6,461.75 6,458.15 6,458.15 0.0K
12:58 6,458.85 6,459.75 6,456.05 6,456.05 0.0K
12:59 6,455.30 6,455.75 6,452.95 6,454.65 0.0K
13:00 6,454.60 6,455.25 6,453.45 6,454.70 0.0K
13:01 6,454.30 6,454.70 6,452.60 6,453.00 0.0K
13:02 6,453.45 6,454.35 6,452.40 6,452.75 0.0K
13:03 6,453.25 6,454.90 6,452.90 6,453.80 0.0K
13:04 6,452.90 6,454.20 6,452.40 6,454.05 0.0K
13:05 6,453.55 6,454.00 6,452.65 6,452.65 0.0K
13:06 6,452.80 6,453.85 6,452.05 6,452.05 0.0K
13:07 6,452.70 6,453.75 6,452.15 6,453.00 0.0K
13:08 6,453.55 6,453.55 6,451.05 6,451.95 0.0K
13:09 6,451.85 6,452.05 6,449.75 6,449.75 0.0K
13:10 6,450.70 6,450.90 6,448.85 6,448.85 0.0K
13:11 6,449.05 6,449.05 6,446.75 6,447.00 0.0K
13:12 6,446.90 6,447.60 6,445.50 6,445.65 0.0K
13:13 6,446.15 6,446.15 6,443.35 6,444.45 0.0K
13:14 6,444.95 6,444.95 6,442.95 6,443.40 0.0K
13:15 6,443.50 6,443.55 6,438.60 6,438.60 0.0K
13:16 6,438.80 6,440.15 6,437.05 6,438.15 0.0K
13:17 6,438.75 6,439.40 6,437.45 6,437.45 0.0K
13:18 6,438.15 6,438.55 6,435.90 6,437.50 0.0K
13:19 6,437.20 6,438.15 6,436.15 6,437.40 0.0K
13:20 6,437.10 6,437.50 6,435.40 6,436.20 0.0K
13:21 6,437.00 6,438.75 6,435.85 6,438.00 0.0K
13:22 6,438.15 6,438.15 6,436.60 6,436.90 0.0K
13:23 6,436.60 6,439.60 6,435.85 6,438.75 0.0K
13:24 6,438.75 6,439.45 6,436.25 6,436.75 0.0K
13:25 6,436.45 6,436.45 6,432.30 6,432.80 0.0K
13:26 6,433.35 6,435.05 6,433.00 6,433.50 0.0K
13:27 6,433.20 6,435.50 6,432.30 6,433.80 0.0K
13:28 6,432.95 6,434.90 6,432.75 6,433.90 0.0K
13:29 6,434.30 6,434.80 6,432.80 6,432.85 0.0K
13:30 6,434.05 6,434.05 6,431.90 6,432.35 0.0K
13:31 6,432.65 6,432.65 6,429.00 6,429.65 0.0K
13:32 6,430.00 6,430.60 6,428.05 6,428.70 0.0K
13:33 6,430.05 6,430.45 6,428.25 6,430.00 0.0K
13:34 6,429.05 6,429.65 6,427.45 6,427.90 0.0K
13:35 6,427.35 6,430.45 6,427.35 6,430.15 0.0K
13:36 6,430.50 6,431.45 6,429.15 6,429.20 0.0K
13:37 6,429.45 6,432.70 6,429.10 6,431.05 0.0K
13:38 6,431.50 6,431.65 6,428.45 6,428.70 0.0K
13:39 6,428.50 6,429.15 6,425.05 6,425.05 0.0K
13:40 6,425.65 6,426.40 6,424.70 6,425.85 0.0K
13:41 6,425.85 6,425.85 6,423.05 6,423.10 0.0K
13:42 6,423.30 6,426.00 6,423.10 6,423.70 0.0K
13:43 6,423.80 6,424.60 6,422.15 6,423.15 0.0K
13:44 6,423.80 6,426.15 6,422.60 6,425.25 0.0K
13:45 6,424.65 6,434.15 6,424.65 6,434.00 0.0K
13:46 6,433.50 6,433.65 6,430.60 6,430.80 0.0K
13:47 6,430.30 6,431.60 6,426.80 6,427.15 0.0K
13:48 6,426.50 6,428.85 6,425.50 6,427.50 0.0K
13:49 6,427.30 6,428.55 6,426.20 6,426.20 0.0K
13:50 6,425.25 6,425.95 6,420.40 6,420.40 0.0K
13:51 6,419.40 6,419.85 6,415.85 6,417.05 0.0K
13:52 6,416.15 6,416.15 6,413.30 6,415.05 0.0K
13:53 6,413.50 6,416.60 6,412.15 6,415.00 0.0K
13:54 6,415.10 6,416.75 6,414.30 6,415.05 0.0K
13:55 6,415.80 6,418.90 6,415.20 6,416.80 0.0K
13:56 6,416.50 6,418.45 6,415.45 6,416.85 0.0K
13:57 6,415.40 6,416.35 6,414.15 6,416.05 0.0K
13:58 6,414.35 6,416.20 6,411.45 6,411.45 0.0K
13:59 6,411.50 6,414.05 6,411.05 6,412.30 0.0K
14:00 6,411.60 6,413.00 6,410.85 6,410.95 0.0K
14:01 6,411.45 6,411.75 6,408.55 6,408.55 0.0K
14:02 6,408.20 6,414.40 6,408.00 6,414.15 0.0K
14:03 6,414.30 6,414.55 6,408.95 6,409.75 0.0K
14:04 6,409.10 6,411.70 6,408.90 6,408.90 0.0K
14:05 6,407.85 6,409.35 6,406.65 6,407.15 0.0K
14:06 6,406.80 6,410.65 6,406.10 6,409.50 0.0K
14:07 6,409.25 6,410.15 6,407.50 6,408.75 0.0K
14:08 6,408.40 6,411.10 6,407.85 6,409.65 0.0K
14:09 6,409.20 6,413.95 6,408.40 6,413.95 0.0K
14:10 6,414.60 6,417.00 6,414.60 6,416.50 0.0K
14:11 6,417.55 6,417.55 6,414.80 6,416.10 0.0K
14:12 6,417.05 6,417.05 6,414.80 6,416.30 0.0K
14:13 6,415.00 6,417.45 6,415.00 6,416.15 0.0K
14:14 6,415.65 6,415.85 6,413.85 6,414.95 0.0K
14:15 6,414.20 6,414.20 6,409.65 6,410.45 0.0K
14:16 6,410.30 6,410.70 6,408.55 6,408.90 0.0K
14:17 6,409.75 6,409.85 6,407.10 6,408.75 0.0K
14:18 6,409.00 6,409.70 6,407.75 6,409.10 0.0K
14:19 6,408.80 6,409.80 6,407.55 6,408.35 0.0K
14:20 6,408.30 6,408.60 6,406.85 6,406.85 0.0K
14:21 6,407.15 6,408.75 6,406.20 6,407.15 0.0K
14:22 6,405.90 6,406.65 6,404.85 6,404.90 0.0K
14:23 6,405.15 6,406.50 6,404.30 6,405.40 0.0K
14:24 6,405.35 6,405.60 6,400.85 6,400.85 0.0K
14:25 6,401.20 6,403.20 6,399.00 6,402.00 0.0K
14:26 6,403.10 6,405.20 6,402.55 6,403.30 0.0K
14:27 6,402.90 6,403.25 6,399.95 6,400.30 0.0K
14:28 6,400.45 6,401.40 6,399.15 6,399.90 0.0K
14:29 6,399.00 6,402.80 6,398.95 6,401.45 0.0K
14:30 6,403.50 6,406.35 6,401.10 6,406.35 0.0K
14:31 6,404.45 6,407.80 6,403.80 6,405.50 0.0K
14:32 6,404.00 6,405.55 6,402.95 6,404.35 0.0K
14:33 6,403.55 6,411.30 6,403.55 6,411.15 0.0K
14:34 6,411.25 6,412.10 6,408.80 6,410.15 0.0K
14:35 6,409.10 6,413.80 6,408.45 6,412.15 0.0K
14:36 6,412.70 6,413.45 6,410.50 6,413.05 0.0K
14:37 6,412.25 6,416.00 6,412.25 6,415.50 0.0K
14:38 6,416.05 6,419.00 6,414.60 6,416.90 0.0K
14:39 6,418.75 6,419.55 6,417.35 6,418.70 0.0K
14:40 6,419.40 6,419.65 6,416.20 6,419.10 0.0K
14:41 6,417.00 6,420.40 6,417.00 6,420.40 0.0K
14:42 6,419.75 6,424.35 6,419.75 6,422.90 0.0K
14:43 6,422.15 6,428.05 6,422.15 6,425.95 0.0K
14:44 6,426.10 6,426.40 6,424.35 6,425.70 0.0K
14:45 6,426.10 6,428.75 6,425.40 6,426.85 0.0K
14:46 6,425.60 6,426.95 6,422.05 6,422.40 0.0K
14:47 6,422.85 6,423.35 6,420.95 6,421.90 0.0K
14:48 6,421.75 6,424.90 6,420.70 6,423.65 0.0K
14:49 6,422.05 6,425.20 6,422.05 6,422.75 0.0K
14:50 6,423.55 6,427.95 6,422.45 6,424.70 0.0K
14:51 6,425.50 6,426.10 6,422.35 6,423.35 0.0K
14:52 6,423.15 6,423.45 6,419.65 6,419.65 0.0K
14:53 6,418.55 6,421.35 6,417.40 6,421.15 0.0K
14:54 6,420.20 6,420.20 6,415.30 6,415.30 0.0K
14:55 6,415.35 6,421.55 6,415.35 6,417.55 0.0K
14:56 6,417.70 6,420.20 6,416.80 6,418.90 0.0K
14:57 6,419.10 6,421.60 6,417.60 6,420.15 0.0K
14:58 6,419.05 6,421.15 6,417.45 6,419.30 0.0K
14:59 6,419.45 6,422.25 6,417.65 6,417.95 0.0K
15:00 6,419.05 6,419.05 6,412.90 6,414.65 0.0K
15:01 6,414.10 6,417.20 6,413.90 6,417.20 0.0K
15:02 6,417.65 6,421.60 6,417.65 6,420.50 0.0K
15:03 6,420.00 6,421.90 6,419.20 6,420.30 0.0K
15:04 6,421.55 6,422.10 6,418.75 6,418.85 0.0K
15:05 6,419.25 6,421.30 6,418.95 6,420.25 0.0K
15:06 6,419.35 6,421.75 6,419.35 6,421.55 0.0K
15:07 6,420.55 6,421.80 6,419.95 6,420.95 0.0K
15:08 6,421.45 6,421.60 6,417.85 6,418.00 0.0K
15:09 6,417.75 6,420.00 6,416.35 6,417.25 0.0K
15:10 6,416.40 6,417.70 6,413.45 6,413.85 0.0K
15:11 6,413.60 6,415.25 6,412.70 6,413.40 0.0K
15:12 6,413.15 6,417.30 6,412.55 6,415.70 0.0K
15:13 6,416.35 6,417.00 6,413.60 6,413.60 0.0K
15:14 6,415.55 6,415.55 6,412.70 6,412.70 0.0K
15:15 6,412.50 6,414.95 6,412.05 6,413.90 0.0K
15:16 6,413.60 6,414.95 6,412.75 6,414.20 0.0K
15:17 6,413.50 6,415.25 6,413.30 6,413.30 0.0K
15:18 6,414.70 6,415.95 6,412.15 6,414.75 0.0K
15:19 6,415.25 6,416.55 6,413.55 6,414.00 0.0K
15:20 6,415.70 6,419.40 6,415.55 6,418.40 0.0K
15:21 6,417.85 6,419.85 6,417.85 6,419.40 0.0K
15:22 6,419.95 6,419.95 6,417.00 6,417.05 0.0K
15:23 6,417.20 6,417.35 6,415.75 6,417.15 0.0K
15:24 6,416.40 6,417.65 6,415.00 6,416.15 0.0K
15:25 6,417.35 6,423.60 6,417.35 6,422.05 0.0K
15:26 6,423.10 6,423.90 6,422.30 6,422.30 0.0K
15:27 6,423.95 6,424.45 6,422.75 6,423.45 0.0K
15:28 6,422.95 6,425.75 6,422.95 6,423.30 0.0K
15:29 6,423.35 6,423.35 6,418.40 6,418.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6,456.75 6,508.45 6,437.65 6,446.90 0.0M
2025-09-26 6,492.95 6,500.25 6,398.70 6,418.40 0.0M
2025-09-25 6,538.15 6,593.80 6,486.35 6,494.30 0.0M
2025-09-24 6,514.40 6,555.30 6,494.20 6,526.60 0.0M
2025-09-23 6,519.35 6,523.45 6,473.35 6,513.60 0.0M
2025-09-22 6,510.85 6,526.95 6,491.65 6,508.80 0.0M
2025-09-19 6,498.30 6,512.45 6,488.60 6,500.30 0.0M
2025-09-18 6,534.35 6,534.35 6,458.90 6,495.50 0.0M
2025-09-17 6,496.50 6,519.90 6,486.00 6,513.80 0.0M
2025-09-16 6,407.70 6,471.90 6,401.20 6,465.65 0.0M
2025-09-15 6,406.95 6,434.30 6,387.90 6,402.40 0.0M
2025-09-12 6,353.15 6,407.00 6,348.05 6,402.30 0.0M
2025-09-11 6,297.85 6,363.80 6,287.15 6,336.65 0.0M
2025-09-10 6,235.10 6,288.95 6,231.40 6,281.70 0.0M
2025-09-09 6,229.05 6,238.65 6,200.35 6,208.15 0.0M
2025-09-08 6,261.55 6,284.05 6,212.65 6,217.05 13,689.4M
2025-09-05 6,257.95 6,281.95 6,211.50 6,247.65 0.0M
2025-09-04 6,344.85 6,344.90 6,239.45 6,247.75 0.0M
2025-09-03 6,327.20 6,351.80 6,316.95 6,328.25 0.0M
2025-09-02 6,256.65 6,354.65 6,240.35 6,311.65 0.0M
2025-09-01 6,153.90 6,240.80 6,153.25 6,232.45 0.0M
2025-08-29 6,125.90 6,162.25 6,109.10 6,142.00 0.0M
2025-08-28 6,190.85 6,198.40 6,127.40 6,137.55 0.0M
2025-08-26 6,272.30 6,277.30 6,185.80 6,194.45 0.0M
2025-08-25 6,294.10 6,309.80 6,278.75 6,287.25 0.0M
2025-08-22 6,305.55 6,316.85 6,275.45 6,281.10 0.0M
2025-08-21 6,345.90 6,368.50 6,303.90 6,308.50 0.0M
2025-08-20 6,367.15 6,372.15 6,334.85 6,348.35 0.0M
2025-08-19 6,379.95 6,386.75 6,325.10 6,344.15 0.0M
2025-08-18 6,400.50 6,409.30 6,352.25 6,369.20 0.0M
2025-08-14 6,403.65 6,408.85 6,338.45 6,364.65 0.0M
2025-08-13 6,386.30 6,419.00 6,374.00 6,403.25 0.0M
2025-08-12 6,333.10 6,377.75 6,325.75 6,355.95 0.0M
2025-08-11 6,314.95 6,348.10 6,297.65 6,333.75 0.0M
2025-08-08 6,313.25 6,348.85 6,303.45 6,317.20 0.0M
2025-08-07 6,309.40 6,333.65 6,267.85 6,326.00 0.0M
2025-08-06 6,366.40 6,378.55 6,323.30 6,334.55 0.0M
2025-08-05 6,357.20 6,376.30 6,315.20 6,353.55 0.0M
2025-08-04 6,321.85 6,361.55 6,289.30 6,350.70 0.0M
2025-08-01 6,372.75 6,383.20 6,303.90 6,316.30 0.0M
2025-07-31 6,350.90 6,439.85 6,349.10 6,383.00 0.0M
2025-07-30 6,451.10 6,481.95 6,417.25 6,424.45 0.0M
2025-07-29 6,382.90 6,446.40 6,338.75 6,432.00 0.0M
2025-07-28 6,433.70 6,469.60 6,373.35 6,393.65 0.0M
2025-07-25 6,533.70 6,546.90 6,417.80 6,431.70 0.0M
2025-07-24 6,596.90 6,601.60 6,518.80 6,548.30 0.0M
2025-07-23 6,591.75 6,606.75 6,565.95 6,591.50 0.0M
2025-07-22 6,576.25 6,595.95 6,540.20 6,580.80 0.0M
2025-07-21 6,538.80 6,573.40 6,498.75 6,564.80 0.0M
2025-07-18 6,584.40 6,621.05 6,528.95 6,540.00 0.0M
2025-07-17 6,599.75 6,607.95 6,571.25 6,577.10 0.0M
2025-07-16 6,600.05 6,604.65 6,572.95 6,586.50 0.0M
2025-07-15 6,595.90 6,615.65 6,575.50 6,595.35 0.0M
2025-07-14 6,577.60 6,603.40 6,559.20 6,586.95 0.0M
2025-07-11 6,591.90 6,610.95 6,549.95 6,576.40 0.0M
2025-07-10 6,655.40 6,670.95 6,586.75 6,603.50 0.0M
2025-07-09 6,648.90 6,666.90 6,631.65 6,646.45 0.0M
2025-07-08 6,582.35 6,643.50 6,570.20 6,636.90 0.0M
2025-07-07 6,624.10 6,624.60 6,567.15 6,577.30 0.0M
2025-07-04 6,632.95 6,636.75 6,593.00 6,620.45 0.0M
2025-07-03 6,626.00 6,638.60 6,582.50 6,607.20 0.0M
2025-07-02 6,638.75 6,656.65 6,565.60 6,595.80 0.0M
2025-07-01 6,664.15 6,681.80 6,631.30 6,641.35 0.0M
2025-06-30 6,635.75 6,648.35 6,598.80 6,637.00 0.0M
2025-06-27 6,614.80 6,650.35 6,610.70 6,620.95 0.0M
2025-06-26 6,553.45 6,601.00 6,530.15 6,593.85 0.0M
2025-06-25 6,587.45 6,604.85 6,523.40 6,532.30 0.0M
2025-06-24 6,666.30 6,668.15 6,549.65 6,565.00 0.0M
2025-06-23 6,589.45 6,669.25 6,565.15 6,646.30 0.0M
2025-06-20 6,488.50 6,605.85 6,471.80 6,593.95 0.0M
2025-06-19 6,533.20 6,540.75 6,459.75 6,487.00 0.0M
2025-06-18 6,584.45 6,590.50 6,513.00 6,532.55 0.0M
2025-06-17 6,627.95 6,630.70 6,564.90 6,580.75 0.0M
2025-06-16 6,560.30 6,621.35 6,515.75 6,617.10 0.0M
2025-06-13 6,449.50 6,545.70 6,448.00 6,529.50 0.0M
2025-06-12 6,636.15 6,671.60 6,500.45 6,515.15 0.0M
2025-06-11 6,648.55 6,681.50 6,598.30 6,615.25 0.0M
2025-06-10 6,647.20 6,659.00 6,615.65 6,632.30 0.0M
2025-06-09 6,592.15 6,622.80 6,567.40 6,610.90 0.0M
2025-06-06 6,529.70 6,555.85 6,518.70 6,550.05 0.0M
2025-06-05 6,477.00 6,520.05 6,456.25 6,510.60 0.0M
2025-06-04 6,417.10 6,459.50 6,384.40 6,451.70 0.0M
2025-06-03 6,479.90 6,504.65 6,397.85 6,405.30 0.0M
2025-06-02 6,456.65 6,482.20 6,435.85 6,469.20 0.0M
2025-05-30 6,505.75 6,544.35 6,438.45 6,450.60 0.0M
2025-05-29 6,530.25 6,543.60 6,493.70 6,514.70 0.0M
2025-05-28 6,517.95 6,543.85 6,500.00 6,509.20 0.0M
2025-05-27 6,544.00 6,548.00 6,481.05 6,509.95 0.0M
2025-05-26 6,573.65 6,590.15 6,532.50 6,537.70 0.0M
2025-05-23 6,510.50 6,542.30 6,476.10 6,530.75 0.0M
2025-05-22 6,547.95 6,548.55 6,424.60 6,473.05 0.0M
2025-05-21 6,515.10 6,578.40 6,475.30 6,550.40 0.0M
2025-05-20 6,561.00 6,593.40 6,465.90 6,478.25 0.0M
2025-05-19 6,559.15 6,590.00 6,501.45 6,517.65 0.0M
2025-05-16 6,428.25 6,539.20 6,411.95 6,504.75 0.0M
2025-05-15 6,352.25 6,425.10 6,274.15 6,413.45 0.0M
2025-05-14 6,293.75 6,369.10 6,276.60 6,340.40 0.0M
2025-05-13 6,283.45 6,340.45 6,251.90 6,262.55 0.0M
2025-05-12 6,212.00 6,305.40 6,188.90 6,295.35 0.0M
2025-05-09 5,991.00 6,098.50 5,989.55 6,076.00 0.0M
2025-05-08 6,193.25 6,227.60 6,059.90 6,104.25 0.0M
2025-05-07 6,043.70 6,187.15 6,043.55 6,169.10 0.0M
2025-05-06 6,228.95 6,256.55 6,099.80 6,123.75 0.0M
2025-05-05 6,211.35 6,236.75 6,178.35 6,217.65 0.0M
2025-05-02 6,225.60 6,307.80 6,172.90 6,195.90 0.0M
2025-04-30 6,299.20 6,327.40 6,216.70 6,260.05 0.0M
2025-04-29 6,330.05 6,359.55 6,266.55 6,283.00 0.0M
2025-04-28 6,185.75 6,337.25 6,184.55 6,308.35 0.0M
2025-04-25 6,348.90 6,379.95 6,148.30 6,214.35 0.0M
2025-04-24 6,359.15 6,388.55 6,331.75 6,350.70 0.0M
2025-04-23 6,355.70 6,390.80 6,266.10 6,372.65 0.0M
2025-04-22 6,371.20 6,375.45 6,315.50 6,320.55 0.0M
2025-04-21 6,261.90 6,370.10 6,218.10 6,353.10 0.0M
2025-04-17 6,182.65 6,249.35 6,135.20 6,237.40 0.0M
2025-04-16 6,141.15 6,198.15 6,120.25 6,190.25 0.0M
2025-04-15 6,161.45 6,176.40 6,120.10 6,140.10 0.0M
2025-04-11 5,971.40 6,075.85 5,965.45 6,066.80 0.0M
2025-04-09 5,900.95 5,923.90 5,863.35 5,884.40 0.0M
2025-04-08 5,941.45 5,974.35 5,827.85 5,918.30 0.0M
2025-04-07 5,534.55 5,846.75 5,521.95 5,820.65 0.0M
2025-04-04 6,122.75 6,123.80 5,902.70 5,932.15 0.0M
2025-04-03 6,052.30 6,144.55 6,041.80 6,136.25 0.0M
2025-04-02 6,086.85 6,103.50 5,974.15 6,062.95 0.0M
2025-04-01 6,121.45 6,224.25 6,071.95 6,086.45 0.0M
2025-03-28 6,171.40 6,230.40 6,122.95 6,139.80 0.0M
2025-03-27 6,061.90 6,169.35 6,053.85 6,150.15 0.0M
2025-03-26 6,176.25 6,217.65 6,080.00 6,087.10 0.0M
2025-03-25 6,241.50 6,251.00 6,137.50 6,164.30 0.0M
2025-03-24 6,137.90 6,236.75 6,131.45 6,218.80 0.0M
2025-03-21 6,003.25 6,137.50 5,998.60 6,085.90 0.0M
2025-03-20 6,001.30 6,001.50 5,917.00 5,983.95 0.0M
2025-03-19 5,854.70 5,958.50 5,831.10 5,931.45 0.0M
2025-03-18 5,782.50 5,841.10 5,754.25 5,836.40 0.0M
2025-03-17 5,741.60 5,781.65 5,708.20 5,749.80 0.0M
2025-03-13 5,755.85 5,774.30 5,702.30 5,713.75 0.0M
2025-03-12 5,721.65 5,756.15 5,631.70 5,695.15 0.0M
2025-03-11 5,621.90 5,706.00 5,580.75 5,694.20 0.0M
2025-03-10 5,713.00 5,811.75 5,650.80 5,664.10 0.0M
2025-03-07 5,744.90 5,789.75 5,693.65 5,714.00 0.0M
2025-03-06 5,680.50 5,756.55 5,625.70 5,746.15 0.0M
2025-03-05 5,489.10 5,654.60 5,487.70 5,643.90 0.0M
2025-03-04 5,348.50 5,497.90 5,313.55 5,479.65 0.0M
2025-03-03 5,404.65 5,432.10 5,300.65 5,418.35 0.0M
2025-02-28 5,461.80 5,471.65 5,330.75 5,387.30 0.0M
2025-02-27 5,501.90 5,526.50 5,447.05 5,480.45 0.0M
2025-02-25 5,561.95 5,590.35 5,505.95 5,520.70 0.0M
2025-02-24 5,574.95 5,616.95 5,555.45 5,562.55 0.0M
2025-02-21 5,673.35 5,725.80 5,625.40 5,649.50 0.0M
2025-02-20 5,538.65 5,697.60 5,527.90 5,686.85 0.0M
2025-02-19 5,469.20 5,594.10 5,457.65 5,562.55 0.0M
2025-02-18 5,458.70 5,521.90 5,367.85 5,511.45 0.0M
2025-02-17 5,380.50 5,472.05 5,284.25 5,462.40 0.0M
2025-02-14 5,556.55 5,577.90 5,355.70 5,409.50 0.0M
2025-02-13 5,532.10 5,598.40 5,496.50 5,540.90 0.0M
2025-02-12 5,561.55 5,579.50 5,415.00 5,526.70 0.0M
2025-02-11 5,702.90 5,703.60 5,538.40 5,565.60 0.0M
2025-02-10 5,810.15 5,827.35 5,678.15 5,695.30 0.0M
2025-02-07 5,830.95 5,877.85 5,777.65 5,829.70 0.0M
2025-02-06 6,020.05 6,028.50 5,857.05 5,875.85 0.0M
2025-02-05 5,947.60 6,026.80 5,937.15 5,988.85 0.0M
2025-02-04 5,837.65 5,918.30 5,818.55 5,912.15 0.0M
2025-02-03 5,892.20 5,901.75 5,675.35 5,793.35 0.0M
2025-02-01 6,140.40 6,195.25 5,899.30 5,954.60 0.0M
2025-01-31 5,981.05 6,144.75 5,932.15 6,126.70 0.0M
2025-01-30 5,864.00 5,988.35 5,857.40 5,967.30 0.0M
2025-01-29 5,758.30 5,862.30 5,739.55 5,843.60 0.0M
2025-01-28 5,816.70 5,840.90 5,643.40 5,736.95 0.0M
2025-01-27 5,916.60 5,916.60 5,789.40 5,812.70 0.0M
2025-01-24 6,018.20 6,086.20 5,924.55 5,945.85 0.0M
2025-01-23 5,970.90 6,045.35 5,952.50 6,010.45 0.0M
2025-01-22 6,093.65 6,100.85 5,932.50 5,992.55 0.0M
2025-01-21 6,215.70 6,221.15 6,077.80 6,085.20 0.0M
2025-01-20 6,141.10 6,217.65 6,102.75 6,208.10 0.0M
2025-01-17 6,020.45 6,143.55 6,001.35 6,123.90 0.0M
2025-01-16 6,006.85 6,052.65 5,988.85 6,026.45 0.0M
2025-01-15 5,918.55 6,022.90 5,894.80 5,941.90 0.0M
2025-01-14 5,748.90 5,897.15 5,748.15 5,871.00 0.0M
2025-01-13 5,845.35 5,905.60 5,695.75 5,714.05 0.0M
2025-01-10 6,038.35 6,050.00 5,894.75 5,914.00 0.0M
2025-01-09 6,136.65 6,137.45 6,035.55 6,046.70 0.0M
2025-01-08 6,149.40 6,168.90 6,086.30 6,140.20 0.0M
2025-01-07 6,080.95 6,168.85 6,075.90 6,124.65 0.0M
2025-01-06 6,284.35 6,284.35 6,039.70 6,058.45 0.0M
2025-01-03 6,237.25 6,333.90 6,229.60 6,272.95 0.0M
2025-01-02 6,112.05 6,225.10 6,088.75 6,218.10 0.0M
2025-01-01 6,083.40 6,117.50 6,049.50 6,106.85 0.0M