Nifty500 Equal Weight (NIFTY500EW)

NIFTY500EW
🏛️ 印度 →
14,097.70
最后更新: 2025-09-30
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 14,312.70 14,312.70 14,312.70 14,312.70 0.0K
09:15 14,312.90 14,323.25 14,293.20 14,293.20 0.0K
09:16 14,295.65 14,296.85 14,267.85 14,267.85 0.0K
09:17 14,266.90 14,266.90 14,245.65 14,245.65 0.0K
09:18 14,243.50 14,248.10 14,235.75 14,238.80 0.0K
09:19 14,239.80 14,239.80 14,222.20 14,222.20 0.0K
09:20 14,220.50 14,220.50 14,205.05 14,207.25 0.0K
09:21 14,206.30 14,206.30 14,184.05 14,184.05 0.0K
09:22 14,185.20 14,214.00 14,185.20 14,202.90 0.0K
09:23 14,202.90 14,216.60 14,194.40 14,216.60 0.0K
09:24 14,221.05 14,234.40 14,221.05 14,232.90 0.0K
09:25 14,233.65 14,234.25 14,220.30 14,220.30 0.0K
09:26 14,216.95 14,216.95 14,205.90 14,210.35 0.0K
09:27 14,209.05 14,209.05 14,197.45 14,198.45 0.0K
09:28 14,199.20 14,204.25 14,198.60 14,198.60 0.0K
09:29 14,194.45 14,194.45 14,184.20 14,184.25 0.0K
09:30 14,182.75 14,182.75 14,161.05 14,161.05 0.0K
09:31 14,160.35 14,160.35 14,142.20 14,145.65 0.0K
09:32 14,144.50 14,145.00 14,137.20 14,145.00 0.0K
09:33 14,145.25 14,154.45 14,145.25 14,152.00 0.0K
09:34 14,151.95 14,153.90 14,150.30 14,151.35 0.0K
09:35 14,152.80 14,155.90 14,147.15 14,148.50 0.0K
09:36 14,148.65 14,167.05 14,148.60 14,156.00 0.0K
09:37 14,154.70 14,154.70 14,147.85 14,149.10 0.0K
09:38 14,149.05 14,156.20 14,149.05 14,155.10 0.0K
09:39 14,155.65 14,177.25 14,155.65 14,177.25 0.0K
09:40 14,178.60 14,184.50 14,176.00 14,184.15 0.0K
09:41 14,184.75 14,192.45 14,184.55 14,192.45 0.0K
09:42 14,193.25 14,202.60 14,193.25 14,202.60 0.0K
09:43 14,204.20 14,207.35 14,198.15 14,206.20 0.0K
09:44 14,206.05 14,209.20 14,206.05 14,207.80 0.0K
09:45 14,208.75 14,213.70 14,208.75 14,212.80 0.0K
09:46 14,211.95 14,221.55 14,211.40 14,221.55 0.0K
09:47 14,223.95 14,234.70 14,223.95 14,230.50 0.0K
09:48 14,229.85 14,237.30 14,228.55 14,237.10 0.0K
09:49 14,236.90 14,244.80 14,236.80 14,244.70 0.0K
09:50 14,245.10 14,252.25 14,245.10 14,251.80 0.0K
09:51 14,252.00 14,252.15 14,245.85 14,246.40 0.0K
09:52 14,244.75 14,244.75 14,231.95 14,231.95 0.0K
09:53 14,231.95 14,243.20 14,231.85 14,240.55 0.0K
09:54 14,241.00 14,243.30 14,239.35 14,243.30 0.0K
09:55 14,242.45 14,243.85 14,237.75 14,241.20 0.0K
09:56 14,241.00 14,249.40 14,241.00 14,248.70 0.0K
09:57 14,248.50 14,260.45 14,248.10 14,260.10 0.0K
09:58 14,259.40 14,261.40 14,252.80 14,253.00 0.0K
09:59 14,253.90 14,258.20 14,253.90 14,257.35 0.0K
10:00 14,258.60 14,263.40 14,246.00 14,246.00 0.0K
10:01 14,245.15 14,245.35 14,240.00 14,240.10 0.0K
10:02 14,239.00 14,241.40 14,238.65 14,239.65 0.0K
10:03 14,239.75 14,239.90 14,233.45 14,234.45 0.0K
10:04 14,235.15 14,237.45 14,235.15 14,235.95 0.0K
10:05 14,235.55 14,235.55 14,229.40 14,229.40 0.0K
10:06 14,228.90 14,228.90 14,218.45 14,218.45 0.0K
10:07 14,218.15 14,218.35 14,215.30 14,215.30 0.0K
10:08 14,215.20 14,215.30 14,213.15 14,213.25 0.0K
10:09 14,214.00 14,219.00 14,214.00 14,217.80 0.0K
10:10 14,217.40 14,217.80 14,213.45 14,213.75 0.0K
10:11 14,213.85 14,216.25 14,213.30 14,215.55 0.0K
10:12 14,215.15 14,215.15 14,208.70 14,208.70 0.0K
10:13 14,208.15 14,208.15 14,199.95 14,200.10 0.0K
10:14 14,200.65 14,204.10 14,200.65 14,203.25 0.0K
10:15 14,204.10 14,204.70 14,201.80 14,204.65 0.0K
10:16 14,204.90 14,219.70 14,204.90 14,219.70 0.0K
10:17 14,219.45 14,219.50 14,212.20 14,212.75 0.0K
10:18 14,212.40 14,212.60 14,204.60 14,204.65 0.0K
10:19 14,204.85 14,205.40 14,203.15 14,203.15 0.0K
10:20 14,203.10 14,203.30 14,197.95 14,197.95 0.0K
10:21 14,197.75 14,197.75 14,195.85 14,197.00 0.0K
10:22 14,197.30 14,202.15 14,197.10 14,200.65 0.0K
10:23 14,200.70 14,203.40 14,200.10 14,203.40 0.0K
10:24 14,204.15 14,205.00 14,203.10 14,204.20 0.0K
10:25 14,204.45 14,214.45 14,204.45 14,213.70 0.0K
10:26 14,213.55 14,220.45 14,213.55 14,219.85 0.0K
10:27 14,219.50 14,225.60 14,218.30 14,225.10 0.0K
10:28 14,224.60 14,224.60 14,220.60 14,222.45 0.0K
10:29 14,221.35 14,221.35 14,214.65 14,214.65 0.0K
10:30 14,214.20 14,214.20 14,206.90 14,208.80 0.0K
10:31 14,208.65 14,214.00 14,208.65 14,214.00 0.0K
10:32 14,213.80 14,214.70 14,210.10 14,210.10 0.0K
10:33 14,210.10 14,211.15 14,208.15 14,211.15 0.0K
10:34 14,211.45 14,213.25 14,211.30 14,213.25 0.0K
10:35 14,213.35 14,216.10 14,213.35 14,216.05 0.0K
10:36 14,216.05 14,216.05 14,212.65 14,213.20 0.0K
10:37 14,213.40 14,214.25 14,213.25 14,214.00 0.0K
10:38 14,213.70 14,214.15 14,212.55 14,213.20 0.0K
10:39 14,213.50 14,223.00 14,213.50 14,222.85 0.0K
10:40 14,222.50 14,223.20 14,220.45 14,222.70 0.0K
10:41 14,222.80 14,223.65 14,222.00 14,222.00 0.0K
10:42 14,221.65 14,222.45 14,220.70 14,221.50 0.0K
10:43 14,221.10 14,222.20 14,219.95 14,220.90 0.0K
10:44 14,221.25 14,227.00 14,221.10 14,227.00 0.0K
10:45 14,226.95 14,230.70 14,226.25 14,230.70 0.0K
10:46 14,230.70 14,230.70 14,223.60 14,223.60 0.0K
10:47 14,223.35 14,223.35 14,221.50 14,223.05 0.0K
10:48 14,223.05 14,225.00 14,221.45 14,225.00 0.0K
10:49 14,225.75 14,239.05 14,225.75 14,237.95 0.0K
10:50 14,237.60 14,237.60 14,233.45 14,234.35 0.0K
10:51 14,234.15 14,236.15 14,233.60 14,235.30 0.0K
10:52 14,233.35 14,233.35 14,223.75 14,230.65 0.0K
10:53 14,230.85 14,230.85 14,229.30 14,230.30 0.0K
10:54 14,230.35 14,230.35 14,225.35 14,225.35 0.0K
10:55 14,223.45 14,223.45 14,219.95 14,221.40 0.0K
10:56 14,221.15 14,223.15 14,220.55 14,221.05 0.0K
10:57 14,221.20 14,221.20 14,218.35 14,218.35 0.0K
10:58 14,218.35 14,218.35 14,215.45 14,215.65 0.0K
10:59 14,215.35 14,215.35 14,211.85 14,213.05 0.0K
11:00 14,213.60 14,213.60 14,210.05 14,210.05 0.0K
11:01 14,210.15 14,210.50 14,206.05 14,206.05 0.0K
11:02 14,205.70 14,206.05 14,204.50 14,205.65 0.0K
11:03 14,205.20 14,205.40 14,203.55 14,203.95 0.0K
11:04 14,203.95 14,203.95 14,199.15 14,199.45 0.0K
11:05 14,199.45 14,199.45 14,193.65 14,193.95 0.0K
11:06 14,194.25 14,195.20 14,193.10 14,193.55 0.0K
11:07 14,193.95 14,199.25 14,193.95 14,199.25 0.0K
11:08 14,199.15 14,199.90 14,198.20 14,198.55 0.0K
11:09 14,198.65 14,200.75 14,196.30 14,200.75 0.0K
11:10 14,200.80 14,201.05 14,198.25 14,199.55 0.0K
11:11 14,199.80 14,200.20 14,197.80 14,200.20 0.0K
11:12 14,200.10 14,201.25 14,198.40 14,200.85 0.0K
11:13 14,200.40 14,200.40 14,195.20 14,196.45 0.0K
11:14 14,196.15 14,196.15 14,194.25 14,194.40 0.0K
11:15 14,193.30 14,193.30 14,188.45 14,188.75 0.0K
11:16 14,188.75 14,188.75 14,179.15 14,179.15 0.0K
11:17 14,179.10 14,179.90 14,178.30 14,178.65 0.0K
11:18 14,178.60 14,178.60 14,177.35 14,177.45 0.0K
11:19 14,177.50 14,177.50 14,175.80 14,175.80 0.0K
11:20 14,175.70 14,175.70 14,169.75 14,171.35 0.0K
11:21 14,171.45 14,171.85 14,168.85 14,169.25 0.0K
11:22 14,169.10 14,171.90 14,167.65 14,171.90 0.0K
11:23 14,172.40 14,176.60 14,172.40 14,174.40 0.0K
11:24 14,174.55 14,174.55 14,171.65 14,171.65 0.0K
11:25 14,171.85 14,171.85 14,169.25 14,169.25 0.0K
11:26 14,169.45 14,172.45 14,169.45 14,172.35 0.0K
11:27 14,171.35 14,172.30 14,171.20 14,171.60 0.0K
11:28 14,171.90 14,171.95 14,167.85 14,169.00 0.0K
11:29 14,169.80 14,170.80 14,169.25 14,169.35 0.0K
11:30 14,169.55 14,169.75 14,167.90 14,169.10 0.0K
11:31 14,168.70 14,168.70 14,161.85 14,162.30 0.0K
11:32 14,162.10 14,164.70 14,162.10 14,162.40 0.0K
11:33 14,162.30 14,162.30 14,160.35 14,160.40 0.0K
11:34 14,159.95 14,159.95 14,156.60 14,157.00 0.0K
11:35 14,156.90 14,157.45 14,156.35 14,157.30 0.0K
11:36 14,157.15 14,157.15 14,155.00 14,155.20 0.0K
11:37 14,155.20 14,155.50 14,154.20 14,154.60 0.0K
11:38 14,154.45 14,154.45 14,150.90 14,150.90 0.0K
11:39 14,150.00 14,150.00 14,143.75 14,143.75 0.0K
11:40 14,143.70 14,144.90 14,143.10 14,143.65 0.0K
11:41 14,143.00 14,148.15 14,142.95 14,147.55 0.0K
11:42 14,147.70 14,147.70 14,141.75 14,141.95 0.0K
11:43 14,141.50 14,141.50 14,137.45 14,137.65 0.0K
11:44 14,137.25 14,142.10 14,137.25 14,141.80 0.0K
11:45 14,141.10 14,148.30 14,141.10 14,147.35 0.0K
11:46 14,146.85 14,147.30 14,143.70 14,144.70 0.0K
11:47 14,144.20 14,147.05 14,144.20 14,145.15 0.0K
11:48 14,145.30 14,146.65 14,144.75 14,146.65 0.0K
11:49 14,146.75 14,147.10 14,145.25 14,147.10 0.0K
11:50 14,147.35 14,156.95 14,147.20 14,156.95 0.0K
11:51 14,157.10 14,161.30 14,157.10 14,160.95 0.0K
11:52 14,160.85 14,160.85 14,158.15 14,159.00 0.0K
11:53 14,158.95 14,160.45 14,157.60 14,160.30 0.0K
11:54 14,160.50 14,161.95 14,159.55 14,161.95 0.0K
11:55 14,161.75 14,163.65 14,161.40 14,163.60 0.0K
11:56 14,163.75 14,164.15 14,162.35 14,164.15 0.0K
11:57 14,164.80 14,168.05 14,164.80 14,168.00 0.0K
11:58 14,167.85 14,167.85 14,164.30 14,165.15 0.0K
11:59 14,165.10 14,165.45 14,164.00 14,165.15 0.0K
12:00 14,164.90 14,165.15 14,160.25 14,160.35 0.0K
12:01 14,159.85 14,159.85 14,156.10 14,156.25 0.0K
12:02 14,156.25 14,156.25 14,153.45 14,154.20 0.0K
12:03 14,153.65 14,153.65 14,146.95 14,147.05 0.0K
12:04 14,147.30 14,149.45 14,147.30 14,148.50 0.0K
12:05 14,148.45 14,149.50 14,147.70 14,148.35 0.0K
12:06 14,148.05 14,148.05 14,145.40 14,147.55 0.0K
12:07 14,147.85 14,151.40 14,147.85 14,150.25 0.0K
12:08 14,149.85 14,149.85 14,146.35 14,146.60 0.0K
12:09 14,146.65 14,146.80 14,145.05 14,146.00 0.0K
12:10 14,146.15 14,146.35 14,144.95 14,146.30 0.0K
12:11 14,146.45 14,148.00 14,146.00 14,148.00 0.0K
12:12 14,148.15 14,151.10 14,148.15 14,151.10 0.0K
12:13 14,151.15 14,153.55 14,151.00 14,153.00 0.0K
12:14 14,152.35 14,152.35 14,149.45 14,150.95 0.0K
12:15 14,150.85 14,150.85 14,149.55 14,150.85 0.0K
12:16 14,150.65 14,150.65 14,149.90 14,150.00 0.0K
12:17 14,149.75 14,152.20 14,149.75 14,152.05 0.0K
12:18 14,151.80 14,151.80 14,149.30 14,149.30 0.0K
12:19 14,149.10 14,149.50 14,146.60 14,146.60 0.0K
12:20 14,146.60 14,147.80 14,145.95 14,147.80 0.0K
12:21 14,148.10 14,151.20 14,148.10 14,151.20 0.0K
12:22 14,150.95 14,154.35 14,150.95 14,154.35 0.0K
12:23 14,154.45 14,159.25 14,154.40 14,159.25 0.0K
12:24 14,159.30 14,160.80 14,158.50 14,160.80 0.0K
12:25 14,161.30 14,165.40 14,161.30 14,164.60 0.0K
12:26 14,164.40 14,164.40 14,158.25 14,158.25 0.0K
12:27 14,158.90 14,159.65 14,158.90 14,159.45 0.0K
12:28 14,159.35 14,159.85 14,157.45 14,157.70 0.0K
12:29 14,157.90 14,159.50 14,156.75 14,156.85 0.0K
12:30 14,157.20 14,157.20 14,149.65 14,149.65 0.0K
12:31 14,149.65 14,149.90 14,147.15 14,147.15 0.0K
12:32 14,147.15 14,148.80 14,146.50 14,148.80 0.0K
12:33 14,148.80 14,148.85 14,147.55 14,147.85 0.0K
12:34 14,147.75 14,147.75 14,144.35 14,144.40 0.0K
12:35 14,144.35 14,144.40 14,143.40 14,143.65 0.0K
12:36 14,143.85 14,144.85 14,142.90 14,143.80 0.0K
12:37 14,143.70 14,146.60 14,143.00 14,146.30 0.0K
12:38 14,146.30 14,148.10 14,145.95 14,148.10 0.0K
12:39 14,148.25 14,151.00 14,148.25 14,150.70 0.0K
12:40 14,150.70 14,153.95 14,150.70 14,153.90 0.0K
12:41 14,153.35 14,154.70 14,153.00 14,154.35 0.0K
12:42 14,154.40 14,155.60 14,153.55 14,155.60 0.0K
12:43 14,155.70 14,157.80 14,155.50 14,157.80 0.0K
12:44 14,157.50 14,158.75 14,152.85 14,153.85 0.0K
12:45 14,154.05 14,156.45 14,154.05 14,156.10 0.0K
12:46 14,155.95 14,156.50 14,155.75 14,155.80 0.0K
12:47 14,155.65 14,155.65 14,154.40 14,155.15 0.0K
12:48 14,155.00 14,157.95 14,154.95 14,157.95 0.0K
12:49 14,158.20 14,165.10 14,158.20 14,164.90 0.0K
12:50 14,164.90 14,167.05 14,164.90 14,166.85 0.0K
12:51 14,167.30 14,168.35 14,166.95 14,167.25 0.0K
12:52 14,167.30 14,167.60 14,164.85 14,164.85 0.0K
12:53 14,164.75 14,165.70 14,164.60 14,164.75 0.0K
12:54 14,164.70 14,166.15 14,164.70 14,166.15 0.0K
12:55 14,165.80 14,167.75 14,165.80 14,167.75 0.0K
12:56 14,167.75 14,167.75 14,166.20 14,166.65 0.0K
12:57 14,166.50 14,166.60 14,161.50 14,161.50 0.0K
12:58 14,161.65 14,162.40 14,160.25 14,160.25 0.0K
12:59 14,159.70 14,159.75 14,156.80 14,157.15 0.0K
13:00 14,157.10 14,158.40 14,157.05 14,158.40 0.0K
13:01 14,158.30 14,158.55 14,157.10 14,157.90 0.0K
13:02 14,158.00 14,159.25 14,157.95 14,159.25 0.0K
13:03 14,159.70 14,160.50 14,159.35 14,159.75 0.0K
13:04 14,159.85 14,161.50 14,159.55 14,159.65 0.0K
13:05 14,159.50 14,159.50 14,157.50 14,157.50 0.0K
13:06 14,157.75 14,158.70 14,157.20 14,157.20 0.0K
13:07 14,157.00 14,157.80 14,156.60 14,157.60 0.0K
13:08 14,157.45 14,158.25 14,157.25 14,157.40 0.0K
13:09 14,157.40 14,157.40 14,155.25 14,155.25 0.0K
13:10 14,155.20 14,155.20 14,152.50 14,152.50 0.0K
13:11 14,152.35 14,152.75 14,150.35 14,150.35 0.0K
13:12 14,150.35 14,150.40 14,148.05 14,148.30 0.0K
13:13 14,147.70 14,147.70 14,143.45 14,144.10 0.0K
13:14 14,144.05 14,144.30 14,142.70 14,142.70 0.0K
13:15 14,142.35 14,142.35 14,135.10 14,135.10 0.0K
13:16 14,134.85 14,134.85 14,132.80 14,133.50 0.0K
13:17 14,133.50 14,135.20 14,132.85 14,134.00 0.0K
13:18 14,134.35 14,134.60 14,132.90 14,133.30 0.0K
13:19 14,133.10 14,133.85 14,132.70 14,133.85 0.0K
13:20 14,133.80 14,133.80 14,127.85 14,127.85 0.0K
13:21 14,127.85 14,128.25 14,126.80 14,127.40 0.0K
13:22 14,127.55 14,127.80 14,125.80 14,125.80 0.0K
13:23 14,125.60 14,125.80 14,124.85 14,125.35 0.0K
13:24 14,125.05 14,125.20 14,122.75 14,122.85 0.0K
13:25 14,122.55 14,122.55 14,113.90 14,113.95 0.0K
13:26 14,113.90 14,116.20 14,113.90 14,114.10 0.0K
13:27 14,113.80 14,119.35 14,113.65 14,119.20 0.0K
13:28 14,118.95 14,119.40 14,117.95 14,117.95 0.0K
13:29 14,117.65 14,117.85 14,116.15 14,116.45 0.0K
13:30 14,116.65 14,116.65 14,109.10 14,109.10 0.0K
13:31 14,108.60 14,108.65 14,103.25 14,103.60 0.0K
13:32 14,103.45 14,103.45 14,098.75 14,099.80 0.0K
13:33 14,099.65 14,100.75 14,098.50 14,098.50 0.0K
13:34 14,098.05 14,098.05 14,093.65 14,093.95 0.0K
13:35 14,093.60 14,097.35 14,093.35 14,097.35 0.0K
13:36 14,097.50 14,099.35 14,097.25 14,099.35 0.0K
13:37 14,099.20 14,105.05 14,098.25 14,105.05 0.0K
13:38 14,104.00 14,104.00 14,099.45 14,099.45 0.0K
13:39 14,098.80 14,098.80 14,097.70 14,098.10 0.0K
13:40 14,098.10 14,100.55 14,097.90 14,099.25 0.0K
13:41 14,099.00 14,099.00 14,096.40 14,097.15 0.0K
13:42 14,097.10 14,098.40 14,097.10 14,097.75 0.0K
13:43 14,097.40 14,097.40 14,095.30 14,096.10 0.0K
13:44 14,096.25 14,097.85 14,095.70 14,096.95 0.0K
13:45 14,096.30 14,105.10 14,096.10 14,105.10 0.0K
13:46 14,105.10 14,107.20 14,105.10 14,106.65 0.0K
13:47 14,106.75 14,106.90 14,101.45 14,101.45 0.0K
13:48 14,101.00 14,102.45 14,100.20 14,101.50 0.0K
13:49 14,101.10 14,101.35 14,100.05 14,100.05 0.0K
13:50 14,097.75 14,097.75 14,087.65 14,087.65 0.0K
13:51 14,087.10 14,087.10 14,083.20 14,083.35 0.0K
13:52 14,082.95 14,083.35 14,079.15 14,082.50 0.0K
13:53 14,082.00 14,083.00 14,080.55 14,083.00 0.0K
13:54 14,082.95 14,087.45 14,082.95 14,086.75 0.0K
13:55 14,086.70 14,091.15 14,086.15 14,091.15 0.0K
13:56 14,091.30 14,092.70 14,088.25 14,088.25 0.0K
13:57 14,088.30 14,089.20 14,087.05 14,087.45 0.0K
13:58 14,087.00 14,087.00 14,079.95 14,080.05 0.0K
13:59 14,079.70 14,082.35 14,079.60 14,081.70 0.0K
14:00 14,081.30 14,081.30 14,078.55 14,078.90 0.0K
14:01 14,078.80 14,079.85 14,076.70 14,076.70 0.0K
14:02 14,076.20 14,083.00 14,074.35 14,083.00 0.0K
14:03 14,084.30 14,084.60 14,075.40 14,075.40 0.0K
14:04 14,075.10 14,075.30 14,073.25 14,073.45 0.0K
14:05 14,072.80 14,072.80 14,068.85 14,068.85 0.0K
14:06 14,069.10 14,071.75 14,068.40 14,071.25 0.0K
14:07 14,071.30 14,071.30 14,067.25 14,067.25 0.0K
14:08 14,066.90 14,067.50 14,066.20 14,066.20 0.0K
14:09 14,065.55 14,075.20 14,065.55 14,075.20 0.0K
14:10 14,076.50 14,080.45 14,076.30 14,080.45 0.0K
14:11 14,080.60 14,080.60 14,076.90 14,077.50 0.0K
14:12 14,077.70 14,079.15 14,076.65 14,079.15 0.0K
14:13 14,079.20 14,082.90 14,078.70 14,081.25 0.0K
14:14 14,081.05 14,081.05 14,077.25 14,078.30 0.0K
14:15 14,077.90 14,077.90 14,069.65 14,069.65 0.0K
14:16 14,069.70 14,070.45 14,069.25 14,070.45 0.0K
14:17 14,070.15 14,070.40 14,067.35 14,070.40 0.0K
14:18 14,070.90 14,072.70 14,069.35 14,072.00 0.0K
14:19 14,071.95 14,072.75 14,068.20 14,068.20 0.0K
14:20 14,067.70 14,070.60 14,067.30 14,070.60 0.0K
14:21 14,070.45 14,071.10 14,067.75 14,067.75 0.0K
14:22 14,067.85 14,067.85 14,060.95 14,061.00 0.0K
14:23 14,061.80 14,069.35 14,061.80 14,069.35 0.0K
14:24 14,069.80 14,069.80 14,060.20 14,060.20 0.0K
14:25 14,059.55 14,065.90 14,058.60 14,065.80 0.0K
14:26 14,066.20 14,072.40 14,066.00 14,071.70 0.0K
14:27 14,071.15 14,071.25 14,067.05 14,067.05 0.0K
14:28 14,066.50 14,066.90 14,064.80 14,066.20 0.0K
14:29 14,066.25 14,067.95 14,065.70 14,067.95 0.0K
14:30 14,068.00 14,070.75 14,067.75 14,070.75 0.0K
14:31 14,070.90 14,073.00 14,070.90 14,071.85 0.0K
14:32 14,071.55 14,071.55 14,068.80 14,069.75 0.0K
14:33 14,069.40 14,079.10 14,069.00 14,079.10 0.0K
14:34 14,079.40 14,085.45 14,079.40 14,083.00 0.0K
14:35 14,083.30 14,085.80 14,081.75 14,085.80 0.0K
14:36 14,085.35 14,085.35 14,082.85 14,083.65 0.0K
14:37 14,083.95 14,086.75 14,083.95 14,086.25 0.0K
14:38 14,086.45 14,094.85 14,086.45 14,094.75 0.0K
14:39 14,094.75 14,094.75 14,093.15 14,093.60 0.0K
14:40 14,093.45 14,093.45 14,089.70 14,090.30 0.0K
14:41 14,090.65 14,094.15 14,089.40 14,094.15 0.0K
14:42 14,094.65 14,100.40 14,094.65 14,098.70 0.0K
14:43 14,098.65 14,104.40 14,098.65 14,104.25 0.0K
14:44 14,102.60 14,102.90 14,101.15 14,101.30 0.0K
14:45 14,100.50 14,100.65 14,098.20 14,098.20 0.0K
14:46 14,097.95 14,097.95 14,090.90 14,090.90 0.0K
14:47 14,090.60 14,094.85 14,090.20 14,094.85 0.0K
14:48 14,094.40 14,099.05 14,093.95 14,097.55 0.0K
14:49 14,097.55 14,099.85 14,097.45 14,099.70 0.0K
14:50 14,099.90 14,102.80 14,099.60 14,101.35 0.0K
14:51 14,101.40 14,102.55 14,098.15 14,098.45 0.0K
14:52 14,098.55 14,098.55 14,090.65 14,090.65 0.0K
14:53 14,089.85 14,090.25 14,088.05 14,090.10 0.0K
14:54 14,090.65 14,090.65 14,084.55 14,084.55 0.0K
14:55 14,085.15 14,088.60 14,085.15 14,087.70 0.0K
14:56 14,087.30 14,089.50 14,087.30 14,089.25 0.0K
14:57 14,089.95 14,092.60 14,089.60 14,091.90 0.0K
14:58 14,091.90 14,092.15 14,085.55 14,086.35 0.0K
14:59 14,086.50 14,087.95 14,085.85 14,085.85 0.0K
15:00 14,085.75 14,085.75 14,072.25 14,078.45 0.0K
15:01 14,078.35 14,083.60 14,078.00 14,083.60 0.0K
15:02 14,084.00 14,087.10 14,084.00 14,087.10 0.0K
15:03 14,086.65 14,087.50 14,085.35 14,087.25 0.0K
15:04 14,087.25 14,087.25 14,082.70 14,082.70 0.0K
15:05 14,082.25 14,082.40 14,078.70 14,078.80 0.0K
15:06 14,078.25 14,082.25 14,078.25 14,082.25 0.0K
15:07 14,081.70 14,082.20 14,080.60 14,082.15 0.0K
15:08 14,082.60 14,083.30 14,082.20 14,082.80 0.0K
15:09 14,082.80 14,083.00 14,079.90 14,083.00 0.0K
15:10 14,084.20 14,084.50 14,079.35 14,079.35 0.0K
15:11 14,079.15 14,079.65 14,075.65 14,075.65 0.0K
15:12 14,075.20 14,075.70 14,074.35 14,074.35 0.0K
15:13 14,073.35 14,073.40 14,069.90 14,070.25 0.0K
15:14 14,070.70 14,071.55 14,070.00 14,070.35 0.0K
15:15 14,070.40 14,070.40 14,068.00 14,069.65 0.0K
15:16 14,068.25 14,071.30 14,067.85 14,070.25 0.0K
15:17 14,070.25 14,071.45 14,070.10 14,070.60 0.0K
15:18 14,070.50 14,072.10 14,068.00 14,071.80 0.0K
15:19 14,071.90 14,072.90 14,069.70 14,069.75 0.0K
15:20 14,069.20 14,072.55 14,069.20 14,072.35 0.0K
15:21 14,071.90 14,075.35 14,071.90 14,075.15 0.0K
15:22 14,074.55 14,074.55 14,071.50 14,071.90 0.0K
15:23 14,071.45 14,071.45 14,068.25 14,069.30 0.0K
15:24 14,068.90 14,069.50 14,065.85 14,069.50 0.0K
15:25 14,068.80 14,070.10 14,068.60 14,070.10 0.0K
15:26 14,069.25 14,070.35 14,068.65 14,070.30 0.0K
15:27 14,069.50 14,072.15 14,068.85 14,072.10 0.0K
15:28 14,071.55 14,075.30 14,071.55 14,075.30 0.0K
15:29 14,074.30 14,077.00 14,073.70 14,074.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 14,107.20 14,145.95 14,015.95 14,097.70 0.0M
2025-09-29 14,119.40 14,189.55 14,028.65 14,072.55 0.0M
2025-09-26 14,312.70 14,323.30 14,058.15 14,074.20 0.0M
2025-09-25 14,460.50 14,504.35 14,333.90 14,342.10 0.0M
2025-09-24 14,557.00 14,568.60 14,445.30 14,447.30 0.0M
2025-09-23 14,640.55 14,647.05 14,512.60 14,551.35 0.0M
2025-09-22 14,675.10 14,727.50 14,584.40 14,609.55 0.0M
2025-09-19 14,679.80 14,694.35 14,645.75 14,679.90 0.0M
2025-09-18 14,686.40 14,687.90 14,607.05 14,656.20 0.0M
2025-09-17 14,632.95 14,663.85 14,603.25 14,639.00 0.0M
2025-09-16 14,533.75 14,593.35 14,493.05 14,585.75 0.0M
2025-09-15 14,446.55 14,509.15 14,425.80 14,495.70 0.0M
2025-09-12 14,425.75 14,448.95 14,379.75 14,420.75 0.0M
2025-09-11 14,395.65 14,430.75 14,370.90 14,381.70 0.0M
2025-09-10 14,329.40 14,400.80 14,329.40 14,370.40 0.0M
2025-09-09 14,278.00 14,291.35 14,214.25 14,268.20 0.0M
2025-09-08 14,249.00 14,305.45 14,197.65 14,242.50 0.0M
2025-09-05 14,216.10 14,276.40 14,137.40 14,202.50 0.0M
2025-09-04 14,429.40 14,429.55 14,166.75 14,181.80 0.0M
2025-09-03 14,182.70 14,275.95 14,156.55 14,267.75 0.0M
2025-09-02 14,125.50 14,212.25 14,078.15 14,148.10 0.0M
2025-09-01 13,910.35 14,082.50 13,909.95 14,075.10 0.0M
2025-08-29 13,930.95 13,989.10 13,853.05 13,873.45 0.0M
2025-08-28 14,052.10 14,053.80 13,901.90 13,925.05 0.0M
2025-08-26 14,247.60 14,265.35 14,042.20 14,064.80 0.0M
2025-08-25 14,305.50 14,337.65 14,266.50 14,276.20 0.0M
2025-08-22 14,311.15 14,334.30 14,241.95 14,257.55 0.0M
2025-08-21 14,357.15 14,391.90 14,296.60 14,304.45 0.0M
2025-08-20 14,269.10 14,322.55 14,224.20 14,310.75 0.0M
2025-08-19 14,155.00 14,258.45 14,108.25 14,253.20 0.0M
2025-08-18 14,103.35 14,167.95 14,071.90 14,123.75 0.0M
2025-08-14 14,010.65 14,041.65 13,915.45 13,934.95 0.0M
2025-08-13 13,947.40 14,005.20 13,933.80 13,982.45 0.0M
2025-08-12 13,925.45 13,966.25 13,885.75 13,900.60 0.0M
2025-08-11 13,829.90 13,924.95 13,765.35 13,909.00 0.0M
2025-08-08 14,009.00 14,018.00 13,803.80 13,829.80 0.0M
2025-08-07 13,930.10 14,011.50 13,801.30 13,992.40 0.0M
2025-08-06 14,159.00 14,174.95 13,953.85 14,001.75 0.0M
2025-08-05 14,195.65 14,242.55 14,107.20 14,145.60 0.0M
2025-08-04 14,063.85 14,187.90 14,015.00 14,177.60 0.0M
2025-08-01 14,256.80 14,276.15 14,021.65 14,040.10 0.0M
2025-07-31 14,196.50 14,347.80 14,154.55 14,246.75 0.0M
2025-07-30 14,377.65 14,433.80 14,333.15 14,366.35 0.0M
2025-07-29 14,201.20 14,360.60 14,162.75 14,347.65 0.0M
2025-07-28 14,349.40 14,437.25 14,204.70 14,221.40 0.0M
2025-07-25 14,609.40 14,610.05 14,352.35 14,370.75 0.0M
2025-07-24 14,707.30 14,728.05 14,608.30 14,632.80 0.0M
2025-07-23 14,684.00 14,691.95 14,600.45 14,687.55 0.0M
2025-07-22 14,744.50 14,766.20 14,641.90 14,650.95 0.0M
2025-07-21 14,690.15 14,708.75 14,587.90 14,697.95 0.0M
2025-07-18 14,795.90 14,808.95 14,652.50 14,683.05 0.0M
2025-07-17 14,788.45 14,810.05 14,760.35 14,776.10 0.0M
2025-07-16 14,729.50 14,769.10 14,708.65 14,747.15 0.0M
2025-07-15 14,640.80 14,732.05 14,639.55 14,715.35 0.0M
2025-07-14 14,532.65 14,614.75 14,458.40 14,609.45 0.0M
2025-07-11 14,609.50 14,653.85 14,500.75 14,525.70 0.0M
2025-07-10 14,666.90 14,686.80 14,579.75 14,625.45 0.0M
2025-07-09 14,607.70 14,656.30 14,589.20 14,634.20 0.0M
2025-07-08 14,609.80 14,664.40 14,502.10 14,594.25 0.0M
2025-07-07 14,627.00 14,655.10 14,565.60 14,599.70 0.0M
2025-07-04 14,634.50 14,661.40 14,565.85 14,624.50 0.0M
2025-07-03 14,612.25 14,642.15 14,566.15 14,609.70 0.0M
2025-07-02 14,645.60 14,654.50 14,522.60 14,585.80 0.0M
2025-07-01 14,687.00 14,690.65 14,565.95 14,616.50 0.0M
2025-06-30 14,612.85 14,657.90 14,590.45 14,647.95 0.0M
2025-06-27 14,521.40 14,573.20 14,507.00 14,553.00 0.0M
2025-06-26 14,456.40 14,472.95 14,371.90 14,462.75 0.0M
2025-06-25 14,309.60 14,409.55 14,298.70 14,405.05 0.0M
2025-06-24 14,280.50 14,315.25 14,212.70 14,239.25 0.0M
2025-06-23 13,978.55 14,154.45 13,974.20 14,141.35 0.0M
2025-06-20 13,957.90 14,094.20 13,919.50 14,077.30 0.0M
2025-06-19 14,192.25 14,240.65 13,926.70 13,959.60 0.0M
2025-06-18 14,238.30 14,314.10 14,154.90 14,193.45 0.0M
2025-06-17 14,362.30 14,394.05 14,227.30 14,244.45 0.0M
2025-06-16 14,267.35 14,348.80 14,062.55 14,339.95 0.0M
2025-06-13 14,053.95 14,301.60 14,053.35 14,266.60 0.0M
2025-06-12 14,593.70 14,615.95 14,317.50 14,342.85 0.0M
2025-06-11 14,610.10 14,636.85 14,479.15 14,564.80 0.0M
2025-06-10 14,612.65 14,613.95 14,533.70 14,571.75 0.0M
2025-06-09 14,479.00 14,556.85 14,454.00 14,547.05 0.0M
2025-06-06 14,340.95 14,404.35 14,286.50 14,389.75 0.0M
2025-06-05 14,269.35 14,332.05 14,258.35 14,296.85 0.0M
2025-06-04 14,158.20 14,223.25 14,079.50 14,216.80 0.0M
2025-06-03 14,202.60 14,226.10 14,108.40 14,125.30 0.0M
2025-06-02 14,096.20 14,171.40 14,035.65 14,155.30 0.0M
2025-05-30 14,139.75 14,164.60 14,051.20 14,097.95 0.0M
2025-05-29 14,111.25 14,135.70 14,058.90 14,118.05 0.0M
2025-05-28 14,044.75 14,084.65 14,025.50 14,048.65 0.0M
2025-05-27 14,010.05 14,040.35 13,947.60 14,005.35 0.0M
2025-05-26 13,960.90 14,039.95 13,950.80 13,993.85 0.0M
2025-05-23 13,857.15 13,933.50 13,790.75 13,912.95 0.0M
2025-05-22 13,827.80 13,870.75 13,747.20 13,830.30 0.0M
2025-05-21 13,757.50 13,864.45 13,706.05 13,844.85 0.0M
2025-05-20 13,998.95 14,018.45 13,720.55 13,737.70 0.0M
2025-05-19 13,910.05 13,998.35 13,828.95 13,920.20 0.0M
2025-05-16 13,734.15 13,861.95 13,671.50 13,854.25 0.0M
2025-05-15 13,590.80 13,682.60 13,544.05 13,675.90 0.0M
2025-05-14 13,421.55 13,544.95 13,376.60 13,536.35 0.0M
2025-05-13 13,314.10 13,393.50 13,272.15 13,358.25 0.0M
2025-05-12 13,163.55 13,300.10 13,150.25 13,296.75 0.0M
2025-05-09 12,534.80 12,812.05 12,534.60 12,786.55 0.0M
2025-05-08 13,041.20 13,123.05 12,769.10 12,836.65 0.0M
2025-05-07 12,680.05 13,010.00 12,679.60 12,998.55 0.0M
2025-05-06 13,164.45 13,195.00 12,839.85 12,863.90 0.0M
2025-05-05 13,024.85 13,145.75 12,979.15 13,135.00 0.0M
2025-05-02 12,984.80 13,092.55 12,913.95 12,963.40 0.0M
2025-04-30 13,141.45 13,168.85 12,940.00 12,992.10 0.0M
2025-04-29 13,179.70 13,269.15 13,127.70 13,146.50 0.0M
2025-04-28 12,986.75 13,153.10 12,947.65 13,128.95 0.0M
2025-04-25 13,384.85 13,396.95 12,894.65 13,028.50 0.0M
2025-04-24 13,380.15 13,425.60 13,348.60 13,362.05 0.0M
2025-04-23 13,377.90 13,416.20 13,174.10 13,375.80 0.0M
2025-04-22 13,257.75 13,346.70 13,163.15 13,297.55 0.0M
2025-04-21 13,034.30 13,220.10 12,975.55 13,207.65 0.0M
2025-04-17 12,882.30 12,984.70 12,820.90 12,967.55 0.0M
2025-04-16 12,793.45 12,899.50 12,766.25 12,890.40 0.0M
2025-04-15 12,600.90 12,783.50 12,545.85 12,774.20 0.0M
2025-04-11 12,370.90 12,408.75 12,256.30 12,396.10 0.0M
2025-04-09 12,170.75 12,174.20 12,006.70 12,103.15 0.0M
2025-04-08 12,210.05 12,286.65 12,038.85 12,205.20 0.0M
2025-04-07 11,381.60 12,023.25 11,381.50 11,956.35 0.0M
2025-04-04 12,791.75 12,803.75 12,347.55 12,427.40 0.0M
2025-04-03 12,645.90 12,822.85 12,644.00 12,817.50 0.0M
2025-04-02 12,642.85 12,755.40 12,489.15 12,748.00 0.0M
2025-04-01 12,640.35 12,751.80 12,569.50 12,619.75 0.0M
2025-03-28 12,771.85 12,865.95 12,645.30 12,677.10 0.0M
2025-03-27 12,600.35 12,751.20 12,548.15 12,733.20 0.0M
2025-03-26 12,800.05 12,842.95 12,627.25 12,641.55 0.0M
2025-03-25 13,030.20 13,040.70 12,728.95 12,780.30 0.0M
2025-03-24 12,871.00 12,982.70 12,829.55 12,938.20 0.0M
2025-03-21 12,579.20 12,794.30 12,551.80 12,784.80 0.0M
2025-03-20 12,551.85 12,621.40 12,445.95 12,559.85 0.0M
2025-03-19 12,291.85 12,496.35 12,284.35 12,473.20 0.0M
2025-03-18 12,038.80 12,246.40 12,016.65 12,239.95 0.0M
2025-03-17 11,959.45 12,053.80 11,933.70 11,974.05 0.0M
2025-03-13 12,049.70 12,065.15 11,922.30 11,935.55 0.0M
2025-03-12 12,088.05 12,125.00 11,912.00 12,003.35 0.0M
2025-03-11 11,956.30 12,077.20 11,873.45 12,050.10 0.0M
2025-03-10 12,283.65 12,359.80 12,043.25 12,078.00 0.0M
2025-03-07 12,233.05 12,357.20 12,196.40 12,273.60 0.0M
2025-03-06 12,173.20 12,255.65 12,130.50 12,231.20 0.0M
2025-03-05 11,763.65 12,076.30 11,763.65 12,069.10 0.0M
2025-03-04 11,561.25 11,806.00 11,487.10 11,775.90 0.0M
2025-03-03 11,741.80 11,793.75 11,428.95 11,681.20 0.0M
2025-02-28 11,912.60 11,931.45 11,632.55 11,714.45 0.0M
2025-02-27 12,183.05 12,211.70 11,979.15 12,016.70 0.0M
2025-02-25 12,223.45 12,292.00 12,149.50 12,168.80 0.0M
2025-02-24 12,266.25 12,311.50 12,139.35 12,228.60 0.0M
2025-02-21 12,438.00 12,588.15 12,320.15 12,369.50 0.0M
2025-02-20 12,266.20 12,464.65 12,233.05 12,451.65 0.0M
2025-02-19 12,042.15 12,322.25 11,989.70 12,305.60 0.0M
2025-02-18 12,206.30 12,221.10 11,995.20 12,107.25 0.0M
2025-02-17 12,125.30 12,237.45 11,945.40 12,202.35 0.0M
2025-02-14 12,571.15 12,590.95 12,101.45 12,211.20 0.0M
2025-02-13 12,566.30 12,701.60 12,519.45 12,541.80 0.0M
2025-02-12 12,612.80 12,622.25 12,233.25 12,559.85 0.0M
2025-02-11 12,991.00 13,003.95 12,574.25 12,632.95 0.0M
2025-02-10 13,246.25 13,275.20 12,953.65 13,012.30 0.0M
2025-02-07 13,303.30 13,325.00 13,141.65 13,254.30 0.0M
2025-02-06 13,379.05 13,389.05 13,256.10 13,299.50 0.0M
2025-02-05 13,273.15 13,382.55 13,271.15 13,340.75 0.0M
2025-02-04 13,163.45 13,231.30 13,103.30 13,222.70 0.0M
2025-02-03 13,141.00 13,190.30 13,005.30 13,077.20 0.0M
2025-02-01 13,291.85 13,378.25 13,100.40 13,257.75 0.0M
2025-01-31 13,048.20 13,260.05 13,025.05 13,247.25 0.0M
2025-01-30 13,049.90 13,163.35 12,992.00 13,029.20 0.0M
2025-01-29 12,708.25 13,017.25 12,707.50 13,009.65 0.0M
2025-01-28 12,836.05 12,864.20 12,479.25 12,698.30 0.0M
2025-01-27 13,078.10 13,086.50 12,748.15 12,806.35 0.0M
2025-01-24 13,445.05 13,481.85 13,165.65 13,191.25 0.0M
2025-01-23 13,300.05 13,499.55 13,265.95 13,434.50 0.0M
2025-01-22 13,499.90 13,509.05 13,148.20 13,318.95 0.0M
2025-01-21 13,740.45 13,778.15 13,470.80 13,481.80 0.0M
2025-01-20 13,672.60 13,729.85 13,573.00 13,712.20 0.0M
2025-01-17 13,590.85 13,643.85 13,520.55 13,614.15 0.0M
2025-01-16 13,548.55 13,634.60 13,546.70 13,590.30 0.0M
2025-01-15 13,463.30 13,511.00 13,341.40 13,427.45 0.0M
2025-01-14 13,189.10 13,426.20 13,188.40 13,398.95 0.0M
2025-01-13 13,493.10 13,549.25 13,079.95 13,136.10 0.0M
2025-01-10 13,923.40 13,934.35 13,599.10 13,650.45 0.0M
2025-01-09 14,072.45 14,102.85 13,925.60 13,943.50 0.0M
2025-01-08 14,216.35 14,222.90 13,970.55 14,066.10 0.0M
2025-01-07 14,090.40 14,229.25 14,087.55 14,197.10 0.0M
2025-01-06 14,479.20 14,481.45 14,011.25 14,048.55 0.0M
2025-01-03 14,473.40 14,538.00 14,424.10 14,439.05 0.0M
2025-01-02 14,345.85 14,453.20 14,319.85 14,446.20 0.0M
2025-01-01 14,215.80 14,325.55 14,197.60 14,318.20 0.0M