Nifty 100 Equal Weight (NIFTY100EW)

NIFTY100EW
🏛️ 印度 →
32,662.00
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26,801.25 26,897.55 26,715.40 26,879.70 0.0M
2023-12-28 26,720.90 26,800.40 26,645.10 26,784.40 0.0M
2023-12-27 26,549.40 26,650.65 26,463.05 26,629.40 0.0M
2023-12-26 26,305.00 26,449.60 26,267.00 26,424.60 0.0M
2023-12-22 26,142.80 26,246.95 26,024.60 26,219.10 0.0M
2023-12-21 25,538.75 26,036.45 25,439.55 25,987.80 0.0M
2023-12-20 26,573.70 26,620.10 25,691.15 25,750.60 0.0M
2023-12-19 26,459.20 26,474.60 26,212.80 26,416.85 0.0M
2023-12-18 26,319.95 26,424.00 26,209.60 26,377.10 0.0M
2023-12-15 26,305.40 26,322.20 26,181.55 26,294.25 0.0M
2023-12-14 26,064.85 26,193.90 26,028.05 26,158.40 0.0M
2023-12-13 25,820.60 25,894.55 25,611.00 25,867.25 0.0M
2023-12-12 25,949.65 25,960.15 25,669.30 25,755.95 0.0M
2023-12-11 25,788.60 25,890.65 25,739.70 25,876.40 0.0M
2023-12-08 25,989.75 26,025.45 25,508.30 25,739.65 0.0M
2023-12-07 25,797.05 25,896.75 25,749.60 25,868.65 0.0M
2023-12-06 25,620.35 25,774.75 25,552.95 25,711.65 0.0M
2023-12-05 25,185.20 25,471.00 25,105.50 25,459.15 0.0M
2023-12-04 24,651.85 25,991.45 24,651.85 25,991.45 0.0M
2023-12-01 24,642.70 24,700.00 24,586.40 24,651.50 0.0M
2023-11-30 24,367.75 24,531.70 24,263.70 24,503.05 0.0M
2023-11-29 24,274.50 24,342.75 24,256.85 24,325.35 0.0M
2023-11-28 23,899.15 24,141.65 23,881.75 24,118.10 0.0M
2023-11-24 23,859.40 23,883.65 23,790.60 23,803.30 0.0M
2023-11-23 23,835.20 23,885.10 23,776.90 23,815.80 0.0M
2023-11-22 23,838.40 23,888.15 23,694.25 23,785.90 0.0M
2023-11-21 23,834.15 23,869.20 23,799.90 23,816.30 0.0M
2023-11-20 23,832.10 23,854.45 23,717.35 23,752.90 0.0M
2023-11-17 23,675.80 23,864.85 23,653.50 23,804.15 0.0M
2023-11-16 23,618.70 23,793.90 23,545.60 23,714.15 0.0M
2023-11-15 23,577.40 23,612.20 23,498.05 23,602.05 0.0M
2023-11-13 23,355.15 23,374.65 23,284.00 23,362.45 0.0M
2023-11-10 23,197.45 23,288.95 23,137.85 23,269.95 0.0M
2023-11-09 23,362.55 23,366.25 23,223.55 23,243.65 0.0M
2023-11-08 23,280.80 23,323.15 23,241.65 23,312.40 0.0M
2023-11-07 23,119.95 23,206.65 23,056.75 23,190.25 0.0M
2023-11-06 23,004.70 23,113.45 22,990.30 23,098.05 0.0M
2023-11-03 22,835.60 22,911.15 22,828.60 22,892.30 0.0M
2023-11-02 22,630.15 22,731.40 22,611.35 22,714.85 0.0M
2023-11-01 22,653.30 22,695.10 22,451.55 22,473.10 0.0M
2023-10-31 22,701.00 22,709.50 22,565.95 22,621.15 0.0M
2023-10-30 22,594.15 22,618.55 22,388.20 22,597.90 0.0M
2023-10-27 22,334.95 22,592.10 22,333.70 22,551.55 0.0M
2023-10-26 22,403.95 22,413.45 22,110.15 22,233.25 0.0M
2023-10-25 22,689.60 22,807.15 22,417.75 22,512.55 0.0M
2023-10-23 23,056.85 23,099.20 22,616.15 22,661.15 0.0M
2023-10-20 23,182.85 23,207.45 23,042.25 23,074.70 0.0M
2023-10-19 23,151.75 23,271.70 23,054.00 23,239.45 0.0M
2023-10-18 23,442.60 23,447.95 23,224.85 23,253.80 0.0M
2023-10-17 23,424.95 23,453.80 23,384.25 23,417.40 0.0M
2023-10-16 23,287.85 23,365.90 23,244.40 23,323.90 0.0M
2023-10-13 23,187.50 23,333.55 23,169.65 23,287.65 0.0M
2023-10-12 23,336.25 23,362.00 23,276.45 23,296.30 0.0M
2023-10-11 23,241.60 23,325.15 23,229.50 23,276.15 0.0M
2023-10-10 22,950.25 23,150.90 22,946.25 23,135.45 0.0M
2023-10-09 22,929.30 22,972.85 22,807.90 22,874.45 0.0M
2023-10-06 23,064.20 23,132.40 23,032.80 23,109.85 0.0M
2023-10-05 23,000.90 23,027.00 22,893.15 22,959.90 0.0M
2023-10-04 23,060.40 23,068.95 22,789.95 22,899.40 0.0M
2023-10-03 23,193.00 23,194.40 23,037.15 23,121.00 0.0M
2023-09-29 23,060.00 23,251.65 23,020.95 23,177.65 0.0M
2023-09-28 23,309.30 23,320.05 22,921.85 22,967.15 0.0M
2023-09-27 23,230.15 23,291.00 23,120.45 23,279.80 0.0M
2023-09-26 23,209.60 23,274.50 23,189.90 23,216.25 0.0M
2023-09-25 23,248.35 23,263.40 23,112.20 23,185.70 0.0M
2023-09-22 23,243.75 23,319.80 23,127.60 23,212.85 0.0M
2023-09-21 23,387.95 23,411.25 23,185.85 23,239.00 0.0M
2023-09-20 23,526.85 23,625.90 23,382.95 23,414.65 0.0M
2023-09-18 23,678.40 23,678.40 23,589.20 23,611.10 0.0M
2023-09-15 23,589.10 23,652.20 23,522.35 23,613.80 0.0M
2023-09-14 23,490.90 23,576.95 23,435.20 23,516.10 0.0M
2023-09-13 23,315.60 23,414.15 23,169.95 23,396.00 0.0M
2023-09-12 23,766.25 23,767.90 23,266.40 23,309.55 0.0M
2023-09-11 23,496.30 23,661.00 23,468.35 23,647.50 0.0M
2023-09-08 23,339.00 23,444.50 23,315.30 23,384.40 0.0M
2023-09-07 23,164.90 23,286.90 23,125.70 23,265.75 0.0M
2023-09-06 23,084.55 23,160.55 23,008.25 23,149.05 0.0M
2023-09-05 23,049.80 23,079.25 22,979.85 23,045.10 0.0M
2023-09-04 22,913.95 22,998.00 22,867.90 22,987.00 0.0M
2023-09-01 22,594.30 22,820.60 22,573.50 22,804.85 0.0M
2023-08-31 22,750.75 22,755.90 22,547.80 22,574.30 0.0M
2023-08-30 22,788.65 22,832.85 22,723.55 22,740.70 0.0M
2023-08-29 22,650.00 22,702.40 22,631.85 22,686.70 0.0M
2023-08-28 22,559.05 22,610.75 22,479.90 22,580.15 0.0M
2023-08-25 22,602.55 22,648.80 22,438.90 22,475.35 0.0M
2023-08-24 22,771.45 22,820.45 22,638.90 22,656.75 0.0M
2023-08-23 22,745.35 22,748.10 22,626.80 22,644.40 0.0M
2023-08-22 22,635.25 22,697.40 22,623.95 22,663.70 0.0M
2023-08-21 22,430.10 22,598.80 22,408.00 22,574.05 0.0M
2023-08-18 22,427.25 22,475.15 22,339.25 22,398.50 0.0M
2023-08-17 22,533.35 22,543.50 22,429.80 22,463.45 0.0M
2023-08-16 22,458.25 22,532.40 22,365.45 22,513.85 0.0M
2023-08-14 22,640.55 22,642.10 22,298.65 22,503.35 0.0M
2023-08-11 22,845.65 22,849.60 22,675.25 22,701.10 0.0M
2023-08-10 22,880.65 22,892.65 22,730.05 22,786.60 0.0M
2023-08-09 22,845.90 22,884.70 22,740.45 22,875.25 0.0M
2023-08-08 22,873.40 22,890.95 22,692.60 22,804.80 0.0M
2023-08-07 22,811.20 22,843.70 22,727.55 22,823.75 0.0M
2023-08-04 22,698.75 22,803.80 22,689.25 22,735.40 0.0M
2023-08-03 22,645.90 22,698.55 22,475.45 22,591.50 0.0M
2023-08-02 22,952.35 22,956.40 22,550.35 22,696.55 0.0M
2023-08-01 23,033.50 23,036.90 22,931.40 22,974.95 0.0M
2023-07-31 22,885.30 23,002.90 22,865.50 22,983.60 0.0M
2023-07-28 22,805.15 22,885.20 22,737.15 22,874.45 0.0M
2023-07-27 22,837.05 22,883.00 22,680.50 22,750.10 0.0M
2023-07-26 22,774.15 22,814.30 22,716.35 22,772.65 0.0M
2023-07-25 22,619.25 22,696.95 22,548.45 22,686.45 0.0M
2023-07-24 22,593.45 22,655.60 22,527.25 22,561.00 0.0M
2023-07-21 22,590.85 22,660.85 22,530.40 22,557.00 0.0M
2023-07-20 22,653.60 22,682.35 22,550.75 22,673.10 0.0M
2023-07-19 22,594.55 22,646.10 22,558.80 22,619.75 0.0M
2023-07-18 22,642.40 22,647.10 22,476.95 22,531.90 0.0M
2023-07-17 22,565.10 22,627.80 22,550.35 22,593.20 0.0M
2023-07-14 22,425.40 22,531.35 22,330.70 22,507.45 0.0M
2023-07-13 22,501.90 22,555.95 22,287.30 22,328.55 0.0M
2023-07-12 22,449.60 22,458.95 22,341.75 22,404.90 0.0M
2023-07-11 22,310.75 22,442.05 22,289.60 22,393.50 0.0M
2023-07-10 22,375.20 22,377.10 22,194.45 22,241.30 0.0M
2023-07-07 22,471.35 22,544.35 22,286.05 22,320.55 0.0M
2023-07-06 22,413.95 22,517.70 22,385.80 22,509.15 0.0M
2023-07-05 22,294.90 22,404.05 22,265.15 22,385.95 0.0M
2023-07-04 22,330.55 22,333.75 22,199.05 22,240.05 0.0M
2023-07-03 22,252.00 22,271.30 22,210.20 22,242.10 0.0M
2023-06-30 22,091.10 22,178.70 22,066.20 22,170.95 0.0M
2023-06-28 21,927.35 22,038.70 21,896.40 22,008.15 0.0M
2023-06-27 21,806.35 21,851.00 21,777.65 21,841.90 0.0M
2023-06-26 21,592.20 21,759.70 21,550.90 21,736.95 0.0M
2023-06-23 21,841.00 21,846.85 21,591.25 21,613.80 0.0M
2023-06-22 22,072.10 22,073.80 21,825.65 21,847.70 0.0M
2023-06-21 22,069.90 22,112.90 21,994.25 22,045.45 0.0M
2023-06-20 21,964.40 22,043.90 21,871.80 22,021.50 0.0M
2023-06-19 22,043.40 22,066.20 21,884.60 21,924.65 0.0M
2023-06-16 21,876.35 22,020.45 21,863.55 21,982.25 0.0M
2023-06-15 21,843.50 21,929.10 21,785.00 21,810.00 0.0M
2023-06-14 21,814.35 21,822.40 21,744.65 21,803.25 0.0M
2023-06-13 21,667.60 21,770.70 21,662.65 21,758.95 0.0M
2023-06-12 21,569.15 21,637.65 21,508.85 21,605.35 0.0M
2023-06-09 21,601.35 21,621.65 21,493.65 21,514.00 0.0M
2023-06-08 21,738.80 21,744.05 21,535.00 21,558.15 0.0M
2023-06-07 21,582.00 21,707.70 21,552.00 21,695.35 0.0M
2023-06-06 21,459.25 21,513.85 21,412.75 21,494.30 0.0M
2023-06-05 21,442.30 21,470.05 21,408.50 21,423.15 0.0M
2023-06-02 21,351.65 21,390.85 21,298.30 21,371.70 0.0M
2023-06-01 21,275.60 21,342.25 21,247.55 21,267.50 0.0M
2023-05-31 21,204.80 21,273.35 21,152.40 21,241.10 0.0M
2023-05-30 21,256.05 21,274.35 21,188.35 21,223.15 0.0M
2023-05-29 21,258.00 21,279.10 21,202.85 21,235.15 0.0M
2023-05-26 20,974.95 21,144.65 20,948.40 21,134.30 0.0M
2023-05-25 20,861.00 20,970.60 20,821.55 20,947.65 0.0M
2023-05-24 20,887.35 20,939.40 20,825.15 20,861.50 0.0M
2023-05-23 20,847.95 20,942.45 20,838.45 20,879.55 0.0M
2023-05-22 20,566.40 20,770.70 20,530.25 20,759.55 0.0M
2023-05-19 20,482.05 20,548.15 20,300.60 20,526.35 0.0M
2023-05-18 20,714.35 20,721.65 20,428.95 20,451.40 0.0M
2023-05-17 20,748.00 20,748.05 20,542.60 20,620.45 0.0M
2023-05-16 20,811.25 20,853.40 20,702.10 20,720.60 0.0M
2023-05-15 20,712.65 20,825.45 20,684.35 20,763.45 0.0M
2023-05-12 20,743.75 20,747.35 20,624.40 20,689.85 0.0M
2023-05-11 20,726.50 20,758.10 20,683.50 20,741.90 0.0M
2023-05-10 20,626.05 20,683.85 20,545.05 20,671.25 0.0M
2023-05-09 20,645.75 20,710.05 20,537.70 20,579.50 0.0M
2023-05-08 20,486.55 20,623.75 20,472.60 20,609.15 0.0M
2023-05-05 20,495.30 20,583.70 20,439.35 20,454.00 0.0M
2023-05-04 20,368.65 20,511.95 20,345.50 20,503.35 0.0M
2023-05-03 20,373.50 20,424.95 20,302.10 20,349.15 0.0M
2023-05-02 20,346.30 20,430.65 20,326.85 20,401.05 0.0M
2023-04-28 20,079.55 20,301.80 20,035.45 20,280.75 0.0M
2023-04-27 19,949.45 20,038.40 19,928.45 20,022.75 0.0M
2023-04-26 19,873.95 19,946.50 19,838.65 19,937.85 0.0M
2023-04-25 19,813.70 19,912.75 19,794.50 19,873.50 0.0M
2023-04-24 19,757.20 19,807.65 19,692.45 19,796.25 0.0M
2023-04-21 19,773.65 19,785.40 19,647.45 19,703.40 0.0M
2023-04-20 19,772.75 19,792.20 19,713.20 19,747.90 0.0M
2023-04-19 19,854.95 19,860.10 19,719.65 19,745.75 0.0M
2023-04-18 19,869.45 19,906.80 19,766.05 19,848.95 0.0M
2023-04-17 19,788.55 19,833.20 19,684.70 19,820.45 0.0M
2023-04-13 19,777.50 19,797.30 19,697.25 19,767.70 0.0M
2023-04-12 19,732.95 19,779.00 19,687.35 19,766.90 0.0M
2023-04-11 19,668.55 19,732.00 19,605.50 19,672.05 0.0M
2023-04-10 19,542.75 19,609.60 19,508.40 19,576.65 0.0M
2023-04-06 19,430.45 19,515.80 19,357.95 19,478.40 0.0M
2023-04-05 19,333.80 19,429.45 19,308.65 19,413.05 0.0M
2023-04-03 19,340.30 19,340.30 19,213.50 19,314.00 0.0M
2023-03-31 19,137.35 19,270.80 19,135.80 19,244.00 0.0M
2023-03-29 18,844.25 19,063.00 18,840.90 19,018.90 0.0M
2023-03-28 19,008.35 19,009.00 18,801.80 18,838.95 0.0M
2023-03-27 19,042.50 19,110.20 18,958.30 18,981.35 0.0M
2023-03-24 19,214.00 19,228.00 18,996.30 19,022.25 0.0M
2023-03-23 19,207.25 19,283.75 19,162.75 19,197.55 0.0M
2023-03-22 19,222.85 19,287.95 19,211.80 19,250.70 0.0M
2023-03-21 19,134.45 19,174.65 19,067.10 19,152.75 0.0M
2023-03-20 19,138.20 19,162.55 18,918.75 19,051.85 0.0M
2023-03-17 19,260.00 19,286.30 19,158.85 19,210.15 0.0M
2023-03-16 19,047.90 19,171.45 18,875.45 19,114.65 0.0M
2023-03-15 19,182.00 19,214.45 19,022.70 19,042.60 0.0M
2023-03-14 19,192.80 19,230.40 18,974.65 19,054.45 0.0M
2023-03-13 19,461.95 19,542.80 19,140.15 19,173.05 0.0M
2023-03-10 19,409.70 19,456.25 19,286.70 19,444.15 0.0M
2023-03-09 19,738.60 19,763.35 19,509.25 19,531.85 0.0M
2023-03-08 19,581.55 19,707.30 19,501.60 19,695.15 0.0M
2023-03-06 19,608.00 19,701.80 19,600.75 19,636.90 0.0M
2023-03-03 19,443.35 19,561.50 19,435.00 19,512.95 0.0M
2023-03-02 19,383.60 19,388.75 19,297.65 19,319.35 0.0M
2023-03-01 19,200.75 19,391.60 19,200.75 19,376.80 0.0M
2023-02-28 19,200.25 19,250.95 19,136.55 19,177.05 0.0M
2023-02-27 19,312.90 19,316.25 19,063.25 19,189.40 0.0M
2023-02-24 19,437.60 19,466.85 19,294.85 19,345.80 0.0M
2023-02-23 19,446.05 19,462.95 19,280.70 19,373.00 0.0M
2023-02-22 19,625.70 19,625.70 19,379.45 19,421.80 0.0M
2023-02-21 19,807.25 19,815.05 19,666.95 19,692.30 0.0M
2023-02-20 19,797.25 19,822.00 19,698.40 19,738.50 0.0M
2023-02-17 19,837.05 19,898.70 19,752.95 19,786.00 0.0M
2023-02-16 19,880.85 19,940.25 19,859.15 19,900.60 0.0M
2023-02-15 19,645.60 19,830.50 19,630.60 19,811.60 0.0M
2023-02-14 19,691.50 19,708.05 19,596.40 19,681.85 0.0M
2023-02-13 19,841.65 19,861.70 19,654.05 19,673.00 0.0M
2023-02-10 19,834.35 19,858.55 19,780.45 19,838.10 0.0M
2023-02-09 19,877.15 19,933.10 19,778.40 19,870.75 0.0M
2023-02-08 19,716.95 19,908.30 19,714.75 19,888.90 0.0M
2023-02-07 19,666.65 19,716.60 19,584.45 19,653.90 0.0M
2023-02-06 19,605.45 19,676.20 19,496.90 19,661.30 0.0M
2023-02-03 19,569.55 19,631.50 19,310.75 19,613.10 0.0M
2023-02-02 19,513.45 19,605.00 19,371.60 19,519.35 0.0M
2023-02-01 20,022.70 20,075.75 19,280.80 19,591.15 0.0M
2023-01-31 19,817.00 19,910.35 19,683.40 19,877.60 0.0M
2023-01-30 19,748.60 19,935.20 19,532.30 19,756.75 0.0M
2023-01-27 20,249.05 20,270.70 19,643.85 19,801.55 0.0M
2023-01-25 20,534.90 20,541.90 20,204.90 20,224.65 0.0M
2023-01-24 20,659.00 20,664.85 20,554.55 20,577.25 0.0M
2023-01-23 20,604.75 20,637.70 20,563.20 20,606.35 0.0M
2023-01-20 20,660.75 20,670.75 20,516.25 20,534.80 0.0M
2023-01-19 20,659.65 20,689.10 20,605.55 20,651.50 0.0M
2023-01-18 20,692.15 20,726.70 20,637.90 20,718.40 0.0M
2023-01-17 20,657.60 20,692.35 20,539.30 20,660.00 0.0M
2023-01-16 20,731.75 20,755.80 20,580.00 20,628.80 0.0M
2023-01-13 20,624.10 20,695.00 20,522.10 20,682.40 0.0M
2023-01-12 20,658.65 20,664.10 20,498.45 20,589.95 0.0M
2023-01-11 20,708.15 20,727.05 20,578.45 20,614.35 0.0M
2023-01-10 20,797.70 20,801.55 20,559.80 20,671.90 0.0M
2023-01-09 20,702.60 20,793.80 20,654.90 20,767.80 0.0M
2023-01-06 20,732.05 20,766.25 20,517.45 20,567.10 0.0M
2023-01-05 20,714.20 20,749.15 20,556.05 20,717.10 0.0M
2023-01-04 20,872.70 20,882.55 20,613.65 20,639.65 0.0M
2023-01-03 20,803.70 20,885.05 20,784.90 20,857.25 0.0M
2023-01-02 20,786.40 20,809.95 20,696.45 20,791.65 0.0M