Nifty Growth Sectors 15 (NI15)

NI15
🏛️ 印度 →
11,590.60
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
09:07 11,759.20 11,759.20 11,759.20 11,759.20 0.0K
09:15 11,772.10 11,775.60 11,735.65 11,736.95 0.0K
09:16 11,736.80 11,741.00 11,731.20 11,731.40 0.0K
09:17 11,734.55 11,743.95 11,728.70 11,739.85 0.0K
09:18 11,739.45 11,744.70 11,733.90 11,739.70 0.0K
09:19 11,740.70 11,742.75 11,730.20 11,731.85 0.0K
09:20 11,731.00 11,731.85 11,723.95 11,725.45 0.0K
09:21 11,723.50 11,723.50 11,705.30 11,706.60 0.0K
09:22 11,708.45 11,723.40 11,708.45 11,720.05 0.0K
09:23 11,718.75 11,728.70 11,718.75 11,728.25 0.0K
09:24 11,729.25 11,735.95 11,728.20 11,732.10 0.0K
09:25 11,732.85 11,741.45 11,732.20 11,735.90 0.0K
09:26 11,733.55 11,734.40 11,728.60 11,732.65 0.0K
09:27 11,729.10 11,729.40 11,725.35 11,725.35 0.0K
09:28 11,726.75 11,729.10 11,725.50 11,725.50 0.0K
09:29 11,725.55 11,727.05 11,719.20 11,722.10 0.0K
09:30 11,722.55 11,722.85 11,716.75 11,718.15 0.0K
09:31 11,718.20 11,719.05 11,712.00 11,712.40 0.0K
09:32 11,711.75 11,713.50 11,707.00 11,711.70 0.0K
09:33 11,712.05 11,717.35 11,709.85 11,710.95 0.0K
09:34 11,710.00 11,713.45 11,709.55 11,710.40 0.0K
09:35 11,710.75 11,711.10 11,704.65 11,704.65 0.0K
09:36 11,705.30 11,711.50 11,705.20 11,705.20 0.0K
09:37 11,704.15 11,704.15 11,695.45 11,695.45 0.0K
09:38 11,695.95 11,699.60 11,695.95 11,696.85 0.0K
09:39 11,697.30 11,707.45 11,695.95 11,707.45 0.0K
09:40 11,705.25 11,706.35 11,702.60 11,702.80 0.0K
09:41 11,703.05 11,708.45 11,701.90 11,701.90 0.0K
09:42 11,702.25 11,709.80 11,701.45 11,709.80 0.0K
09:43 11,711.20 11,712.65 11,704.75 11,708.50 0.0K
09:44 11,708.50 11,714.35 11,708.50 11,712.50 0.0K
09:45 11,716.55 11,716.55 11,708.40 11,713.05 0.0K
09:46 11,710.85 11,720.75 11,710.85 11,720.70 0.0K
09:47 11,723.90 11,727.30 11,721.55 11,723.95 0.0K
09:48 11,724.65 11,732.65 11,723.20 11,730.60 0.0K
09:49 11,728.95 11,732.40 11,728.45 11,732.25 0.0K
09:50 11,732.35 11,735.20 11,731.65 11,732.05 0.0K
09:51 11,732.15 11,732.15 11,726.70 11,728.55 0.0K
09:52 11,725.20 11,726.00 11,720.20 11,720.20 0.0K
09:53 11,720.90 11,725.30 11,720.55 11,724.80 0.0K
09:54 11,725.10 11,730.85 11,725.10 11,730.25 0.0K
09:55 11,732.40 11,733.80 11,724.10 11,725.50 0.0K
09:56 11,724.90 11,733.15 11,724.90 11,729.80 0.0K
09:57 11,730.50 11,737.40 11,729.10 11,734.95 0.0K
09:58 11,735.10 11,742.40 11,734.40 11,740.45 0.0K
09:59 11,741.65 11,743.30 11,739.35 11,742.55 0.0K
10:00 11,743.10 11,743.10 11,727.90 11,730.50 0.0K
10:01 11,729.80 11,731.65 11,726.80 11,727.95 0.0K
10:02 11,728.15 11,733.10 11,728.15 11,731.20 0.0K
10:03 11,730.60 11,731.45 11,726.30 11,729.65 0.0K
10:04 11,728.90 11,731.95 11,727.45 11,729.45 0.0K
10:05 11,728.75 11,733.70 11,728.75 11,732.25 0.0K
10:06 11,730.60 11,731.25 11,725.95 11,726.70 0.0K
10:07 11,726.00 11,726.00 11,722.65 11,722.85 0.0K
10:08 11,723.40 11,723.40 11,721.80 11,722.35 0.0K
10:09 11,722.85 11,729.60 11,722.15 11,728.50 0.0K
10:10 11,727.55 11,729.45 11,724.45 11,724.45 0.0K
10:11 11,725.95 11,727.20 11,724.95 11,725.10 0.0K
10:12 11,725.75 11,726.15 11,722.70 11,722.90 0.0K
10:13 11,722.00 11,722.00 11,717.35 11,718.15 0.0K
10:14 11,719.75 11,721.05 11,714.30 11,715.90 0.0K
10:15 11,716.40 11,720.25 11,714.45 11,719.25 0.0K
10:16 11,718.40 11,730.80 11,718.40 11,730.05 0.0K
10:17 11,729.10 11,729.10 11,724.15 11,726.70 0.0K
10:18 11,725.25 11,725.25 11,719.00 11,719.60 0.0K
10:19 11,720.35 11,720.55 11,713.40 11,713.40 0.0K
10:20 11,714.40 11,715.75 11,711.35 11,711.35 0.0K
10:21 11,711.80 11,713.25 11,709.75 11,713.25 0.0K
10:22 11,713.35 11,720.25 11,713.35 11,717.45 0.0K
10:23 11,716.70 11,720.15 11,715.50 11,720.15 0.0K
10:24 11,720.10 11,720.10 11,715.25 11,715.95 0.0K
10:25 11,717.15 11,723.50 11,716.75 11,721.50 0.0K
10:26 11,721.40 11,724.90 11,719.75 11,724.60 0.0K
10:27 11,723.90 11,724.40 11,720.85 11,720.85 0.0K
10:28 11,719.75 11,722.30 11,719.75 11,722.30 0.0K
10:29 11,720.40 11,721.40 11,715.90 11,715.90 0.0K
10:30 11,717.00 11,717.00 11,712.60 11,712.80 0.0K
10:31 11,714.25 11,717.40 11,713.55 11,716.30 0.0K
10:32 11,715.55 11,715.55 11,706.35 11,706.55 0.0K
10:33 11,706.30 11,706.45 11,704.05 11,706.45 0.0K
10:34 11,705.80 11,706.10 11,701.15 11,704.40 0.0K
10:35 11,704.25 11,706.40 11,704.20 11,705.00 0.0K
10:36 11,704.85 11,706.05 11,701.10 11,701.10 0.0K
10:37 11,702.70 11,703.20 11,701.25 11,702.95 0.0K
10:38 11,702.90 11,703.30 11,700.20 11,701.20 0.0K
10:39 11,700.80 11,709.25 11,700.80 11,708.70 0.0K
10:40 11,707.75 11,709.90 11,706.50 11,708.90 0.0K
10:41 11,708.65 11,709.35 11,703.35 11,703.35 0.0K
10:42 11,703.90 11,707.50 11,703.90 11,707.50 0.0K
10:43 11,706.75 11,709.35 11,706.25 11,707.15 0.0K
10:44 11,707.25 11,713.50 11,706.15 11,713.50 0.0K
10:45 11,711.70 11,715.50 11,709.25 11,714.55 0.0K
10:46 11,714.25 11,716.90 11,709.20 11,711.90 0.0K
10:47 11,711.85 11,711.85 11,708.85 11,709.75 0.0K
10:48 11,709.60 11,713.00 11,707.30 11,711.95 0.0K
10:49 11,712.40 11,718.60 11,712.40 11,717.80 0.0K
10:50 11,717.15 11,717.15 11,714.00 11,716.55 0.0K
10:51 11,716.40 11,716.95 11,715.20 11,716.30 0.0K
10:52 11,715.20 11,715.60 11,711.10 11,714.25 0.0K
10:53 11,714.05 11,715.30 11,712.10 11,715.30 0.0K
10:54 11,714.55 11,714.90 11,711.55 11,712.00 0.0K
10:55 11,710.20 11,711.95 11,708.90 11,711.95 0.0K
10:56 11,710.55 11,712.15 11,709.00 11,712.15 0.0K
10:57 11,710.90 11,711.45 11,708.30 11,708.50 0.0K
10:58 11,707.45 11,708.20 11,705.55 11,707.95 0.0K
10:59 11,707.60 11,709.05 11,706.00 11,708.15 0.0K
11:00 11,709.20 11,709.20 11,704.75 11,705.55 0.0K
11:01 11,705.60 11,708.45 11,705.15 11,705.70 0.0K
11:02 11,705.40 11,711.05 11,705.35 11,711.05 0.0K
11:03 11,710.25 11,710.25 11,707.45 11,707.80 0.0K
11:04 11,707.35 11,710.10 11,707.35 11,707.55 0.0K
11:05 11,707.20 11,707.20 11,703.50 11,704.95 0.0K
11:06 11,704.05 11,706.95 11,704.05 11,706.15 0.0K
11:07 11,706.30 11,708.65 11,704.85 11,708.65 0.0K
11:08 11,708.35 11,709.65 11,707.20 11,707.20 0.0K
11:09 11,708.00 11,709.80 11,705.25 11,708.00 0.0K
11:10 11,708.05 11,708.05 11,705.15 11,707.80 0.0K
11:11 11,707.90 11,709.25 11,706.60 11,708.15 0.0K
11:12 11,708.25 11,709.75 11,706.80 11,707.05 0.0K
11:13 11,705.05 11,705.05 11,700.55 11,702.75 0.0K
11:14 11,701.30 11,701.35 11,698.25 11,698.60 0.0K
11:15 11,695.65 11,697.65 11,695.20 11,696.70 0.0K
11:16 11,697.80 11,697.80 11,693.00 11,695.20 0.0K
11:17 11,693.75 11,694.60 11,690.95 11,691.80 0.0K
11:18 11,691.30 11,692.80 11,690.15 11,691.10 0.0K
11:19 11,689.55 11,691.40 11,689.05 11,689.80 0.0K
11:20 11,688.95 11,691.80 11,688.35 11,691.80 0.0K
11:21 11,692.40 11,692.45 11,689.25 11,689.25 0.0K
11:22 11,689.55 11,690.80 11,688.25 11,690.30 0.0K
11:23 11,691.35 11,692.60 11,688.85 11,690.05 0.0K
11:24 11,689.65 11,690.65 11,686.60 11,686.60 0.0K
11:25 11,687.70 11,687.70 11,685.60 11,686.70 0.0K
11:26 11,688.50 11,690.25 11,687.35 11,688.50 0.0K
11:27 11,687.35 11,688.95 11,686.80 11,687.95 0.0K
11:28 11,687.80 11,687.80 11,684.10 11,685.90 0.0K
11:29 11,685.45 11,688.10 11,685.10 11,686.95 0.0K
11:30 11,687.35 11,687.70 11,686.30 11,687.30 0.0K
11:31 11,687.05 11,687.05 11,680.15 11,681.10 0.0K
11:32 11,681.30 11,682.70 11,679.45 11,679.50 0.0K
11:33 11,680.00 11,680.00 11,676.70 11,677.35 0.0K
11:34 11,677.50 11,677.50 11,676.10 11,677.45 0.0K
11:35 11,677.35 11,682.70 11,677.05 11,682.70 0.0K
11:36 11,683.25 11,683.25 11,680.10 11,680.70 0.0K
11:37 11,680.75 11,682.60 11,680.35 11,680.75 0.0K
11:38 11,679.45 11,680.00 11,676.40 11,676.60 0.0K
11:39 11,676.20 11,676.55 11,672.55 11,672.55 0.0K
11:40 11,674.05 11,675.40 11,673.15 11,673.45 0.0K
11:41 11,672.95 11,676.05 11,672.70 11,675.45 0.0K
11:42 11,675.00 11,675.90 11,671.35 11,671.50 0.0K
11:43 11,670.75 11,672.05 11,669.30 11,670.85 0.0K
11:44 11,670.30 11,675.30 11,670.30 11,673.35 0.0K
11:45 11,674.30 11,679.10 11,672.50 11,677.20 0.0K
11:46 11,677.30 11,678.05 11,673.75 11,675.15 0.0K
11:47 11,674.15 11,677.95 11,673.75 11,674.80 0.0K
11:48 11,674.40 11,677.55 11,674.40 11,676.05 0.0K
11:49 11,677.00 11,677.00 11,674.75 11,676.15 0.0K
11:50 11,677.45 11,682.60 11,677.05 11,682.10 0.0K
11:51 11,682.15 11,683.75 11,681.40 11,683.30 0.0K
11:52 11,681.35 11,684.00 11,681.30 11,684.00 0.0K
11:53 11,682.55 11,684.40 11,681.80 11,683.45 0.0K
11:54 11,682.80 11,684.95 11,682.40 11,684.95 0.0K
11:55 11,684.05 11,684.70 11,682.15 11,683.05 0.0K
11:56 11,683.60 11,684.05 11,681.05 11,682.60 0.0K
11:57 11,682.50 11,682.90 11,679.60 11,680.45 0.0K
11:58 11,679.50 11,680.40 11,678.00 11,678.55 0.0K
11:59 11,678.40 11,678.90 11,677.45 11,677.60 0.0K
12:00 11,677.90 11,677.90 11,673.95 11,676.20 0.0K
12:01 11,675.30 11,678.65 11,673.25 11,673.25 0.0K
12:02 11,673.00 11,678.20 11,673.00 11,675.30 0.0K
12:03 11,676.00 11,676.00 11,667.00 11,667.80 0.0K
12:04 11,668.35 11,670.05 11,666.30 11,666.40 0.0K
12:05 11,666.75 11,669.10 11,666.60 11,667.35 0.0K
12:06 11,665.85 11,669.65 11,665.45 11,668.70 0.0K
12:07 11,669.65 11,671.35 11,667.40 11,669.10 0.0K
12:08 11,668.55 11,668.55 11,665.15 11,666.30 0.0K
12:09 11,665.75 11,667.35 11,665.10 11,666.10 0.0K
12:10 11,666.15 11,666.55 11,664.10 11,664.85 0.0K
12:11 11,664.05 11,666.45 11,663.85 11,665.10 0.0K
12:12 11,665.75 11,668.50 11,665.75 11,668.50 0.0K
12:13 11,668.45 11,670.10 11,667.85 11,668.40 0.0K
12:14 11,667.70 11,667.70 11,664.50 11,665.45 0.0K
12:15 11,665.55 11,666.10 11,663.65 11,664.15 0.0K
12:16 11,664.05 11,664.05 11,661.10 11,662.50 0.0K
12:17 11,663.00 11,663.00 11,661.55 11,661.65 0.0K
12:18 11,662.15 11,662.15 11,660.10 11,661.70 0.0K
12:19 11,663.05 11,664.65 11,658.95 11,660.00 0.0K
12:20 11,659.65 11,663.00 11,659.35 11,662.80 0.0K
12:21 11,663.85 11,664.15 11,661.15 11,661.15 0.0K
12:22 11,661.75 11,664.35 11,661.75 11,664.35 0.0K
12:23 11,664.60 11,667.20 11,663.75 11,666.45 0.0K
12:24 11,665.75 11,666.45 11,664.90 11,666.25 0.0K
12:25 11,667.40 11,668.85 11,666.70 11,667.35 0.0K
12:26 11,666.90 11,666.90 11,661.75 11,661.90 0.0K
12:27 11,662.95 11,663.70 11,661.30 11,661.75 0.0K
12:28 11,661.85 11,662.60 11,660.00 11,661.60 0.0K
12:29 11,661.45 11,662.65 11,658.75 11,660.30 0.0K
12:30 11,659.60 11,659.60 11,653.35 11,653.45 0.0K
12:31 11,653.85 11,654.45 11,651.40 11,651.40 0.0K
12:32 11,652.35 11,654.85 11,652.35 11,654.20 0.0K
12:33 11,654.75 11,655.90 11,654.05 11,655.20 0.0K
12:34 11,654.50 11,655.60 11,653.50 11,654.55 0.0K
12:35 11,654.95 11,655.90 11,654.00 11,655.90 0.0K
12:36 11,655.30 11,656.40 11,654.10 11,654.10 0.0K
12:37 11,653.05 11,654.85 11,652.15 11,653.35 0.0K
12:38 11,653.25 11,655.15 11,652.50 11,654.00 0.0K
12:39 11,653.95 11,657.30 11,653.95 11,656.30 0.0K
12:40 11,656.80 11,659.60 11,656.80 11,657.10 0.0K
12:41 11,657.60 11,658.70 11,656.85 11,658.60 0.0K
12:42 11,658.15 11,658.85 11,657.35 11,658.55 0.0K
12:43 11,659.30 11,661.55 11,657.60 11,658.85 0.0K
12:44 11,658.50 11,659.85 11,655.55 11,659.30 0.0K
12:45 11,657.90 11,660.90 11,657.90 11,659.85 0.0K
12:46 11,659.55 11,659.55 11,655.85 11,656.35 0.0K
12:47 11,655.95 11,658.05 11,655.95 11,657.35 0.0K
12:48 11,656.70 11,660.00 11,656.45 11,660.00 0.0K
12:49 11,661.00 11,665.60 11,661.00 11,663.35 0.0K
12:50 11,663.65 11,665.10 11,662.50 11,662.50 0.0K
12:51 11,662.25 11,665.35 11,661.35 11,662.55 0.0K
12:52 11,662.30 11,662.70 11,659.90 11,660.35 0.0K
12:53 11,660.10 11,662.80 11,659.95 11,662.75 0.0K
12:54 11,662.20 11,665.15 11,661.55 11,664.80 0.0K
12:55 11,665.15 11,667.25 11,663.65 11,665.50 0.0K
12:56 11,665.55 11,665.55 11,660.45 11,660.65 0.0K
12:57 11,662.30 11,662.90 11,656.35 11,657.50 0.0K
12:58 11,658.10 11,661.85 11,657.65 11,660.00 0.0K
12:59 11,658.75 11,660.85 11,658.50 11,659.15 0.0K
13:00 11,659.85 11,660.90 11,658.60 11,660.25 0.0K
13:01 11,660.30 11,661.35 11,657.75 11,660.70 0.0K
13:02 11,661.15 11,663.15 11,660.10 11,663.00 0.0K
13:03 11,662.90 11,663.75 11,661.50 11,662.30 0.0K
13:04 11,661.10 11,663.50 11,661.10 11,662.65 0.0K
13:05 11,662.50 11,662.50 11,659.45 11,660.10 0.0K
13:06 11,660.15 11,661.50 11,659.25 11,659.25 0.0K
13:07 11,660.70 11,661.70 11,659.40 11,659.95 0.0K
13:08 11,659.20 11,661.85 11,657.90 11,661.25 0.0K
13:09 11,660.80 11,661.45 11,659.10 11,659.85 0.0K
13:10 11,659.95 11,659.95 11,653.90 11,653.90 0.0K
13:11 11,653.75 11,654.70 11,652.55 11,653.35 0.0K
13:12 11,652.80 11,653.20 11,649.20 11,649.20 0.0K
13:13 11,648.35 11,648.85 11,644.25 11,647.15 0.0K
13:14 11,647.10 11,647.60 11,644.25 11,644.30 0.0K
13:15 11,644.85 11,645.25 11,637.05 11,637.60 0.0K
13:16 11,637.05 11,640.35 11,637.05 11,638.10 0.0K
13:17 11,638.60 11,639.25 11,637.70 11,638.15 0.0K
13:18 11,637.80 11,638.15 11,634.20 11,637.85 0.0K
13:19 11,637.90 11,639.05 11,634.45 11,636.75 0.0K
13:20 11,637.55 11,637.55 11,626.10 11,626.80 0.0K
13:21 11,626.00 11,630.40 11,625.50 11,628.70 0.0K
13:22 11,629.00 11,629.00 11,626.35 11,627.35 0.0K
13:23 11,627.75 11,630.75 11,627.45 11,630.15 0.0K
13:24 11,628.95 11,628.95 11,624.55 11,625.45 0.0K
13:25 11,624.90 11,625.25 11,620.35 11,622.10 0.0K
13:26 11,621.90 11,624.00 11,620.10 11,621.65 0.0K
13:27 11,621.20 11,629.95 11,621.20 11,629.95 0.0K
13:28 11,628.85 11,629.60 11,626.80 11,627.20 0.0K
13:29 11,626.25 11,628.70 11,625.05 11,627.50 0.0K
13:30 11,627.55 11,627.55 11,619.00 11,619.00 0.0K
13:31 11,618.45 11,620.65 11,616.25 11,617.50 0.0K
13:32 11,617.85 11,617.85 11,612.15 11,617.20 0.0K
13:33 11,617.10 11,617.90 11,614.05 11,614.05 0.0K
13:34 11,614.40 11,614.40 11,611.35 11,613.15 0.0K
13:35 11,611.50 11,613.65 11,610.90 11,613.65 0.0K
13:36 11,613.50 11,615.00 11,612.85 11,613.90 0.0K
13:37 11,612.75 11,616.00 11,610.55 11,615.85 0.0K
13:38 11,615.10 11,616.50 11,612.75 11,613.35 0.0K
13:39 11,613.40 11,614.90 11,611.25 11,612.75 0.0K
13:40 11,611.50 11,615.10 11,610.75 11,615.10 0.0K
13:41 11,614.10 11,617.05 11,613.85 11,617.05 0.0K
13:42 11,616.85 11,621.30 11,616.85 11,618.95 0.0K
13:43 11,618.60 11,619.05 11,616.55 11,617.70 0.0K
13:44 11,617.65 11,621.50 11,616.25 11,619.10 0.0K
13:45 11,617.85 11,623.50 11,617.85 11,623.40 0.0K
13:46 11,623.35 11,624.75 11,622.80 11,624.65 0.0K
13:47 11,624.65 11,625.00 11,621.25 11,622.40 0.0K
13:48 11,622.20 11,622.35 11,618.80 11,618.80 0.0K
13:49 11,618.25 11,619.15 11,612.60 11,612.60 0.0K
13:50 11,609.50 11,609.75 11,602.40 11,603.75 0.0K
13:51 11,603.00 11,603.30 11,597.45 11,598.10 0.0K
13:52 11,596.75 11,598.45 11,594.10 11,594.80 0.0K
13:53 11,594.05 11,596.05 11,594.05 11,595.75 0.0K
13:54 11,595.70 11,599.70 11,594.95 11,594.95 0.0K
13:55 11,594.90 11,599.15 11,594.60 11,598.80 0.0K
13:56 11,600.15 11,600.40 11,596.00 11,596.80 0.0K
13:57 11,596.55 11,598.05 11,592.90 11,592.90 0.0K
13:58 11,592.35 11,592.85 11,584.45 11,585.80 0.0K
13:59 11,585.10 11,589.85 11,585.10 11,588.70 0.0K
14:00 11,589.00 11,590.40 11,587.60 11,590.10 0.0K
14:01 11,590.70 11,591.75 11,589.25 11,589.40 0.0K
14:02 11,586.55 11,594.10 11,585.15 11,593.95 0.0K
14:03 11,593.55 11,593.55 11,585.00 11,585.80 0.0K
14:04 11,585.50 11,587.40 11,583.95 11,584.70 0.0K
14:05 11,583.35 11,583.75 11,578.85 11,583.75 0.0K
14:06 11,583.90 11,588.25 11,582.65 11,588.25 0.0K
14:07 11,587.15 11,588.45 11,584.30 11,588.45 0.0K
14:08 11,588.65 11,588.65 11,584.25 11,586.55 0.0K
14:09 11,586.55 11,596.85 11,586.55 11,596.85 0.0K
14:10 11,598.65 11,600.15 11,596.20 11,599.10 0.0K
14:11 11,598.85 11,599.70 11,590.05 11,590.90 0.0K
14:12 11,591.50 11,594.20 11,590.00 11,594.00 0.0K
14:13 11,593.85 11,597.25 11,593.35 11,594.95 0.0K
14:14 11,594.30 11,596.05 11,593.20 11,594.80 0.0K
14:15 11,595.15 11,595.15 11,590.10 11,592.00 0.0K
14:16 11,589.85 11,590.45 11,588.45 11,588.90 0.0K
14:17 11,588.20 11,588.20 11,582.30 11,586.35 0.0K
14:18 11,585.85 11,588.10 11,583.15 11,585.10 0.0K
14:19 11,585.15 11,588.05 11,582.75 11,585.10 0.0K
14:20 11,584.25 11,586.50 11,583.15 11,586.50 0.0K
14:21 11,585.95 11,587.55 11,583.15 11,584.25 0.0K
14:22 11,584.00 11,584.00 11,579.60 11,581.20 0.0K
14:23 11,581.50 11,583.85 11,580.80 11,583.45 0.0K
14:24 11,582.20 11,582.20 11,575.35 11,575.45 0.0K
14:25 11,575.45 11,581.30 11,573.95 11,580.70 0.0K
14:26 11,580.65 11,586.25 11,580.05 11,584.85 0.0K
14:27 11,583.25 11,585.00 11,581.85 11,581.85 0.0K
14:28 11,582.90 11,584.30 11,582.55 11,584.25 0.0K
14:29 11,584.10 11,585.70 11,582.70 11,585.70 0.0K
14:30 11,585.45 11,588.60 11,584.70 11,588.55 0.0K
14:31 11,588.30 11,589.80 11,586.35 11,588.60 0.0K
14:32 11,587.50 11,587.50 11,584.85 11,585.90 0.0K
14:33 11,584.95 11,589.05 11,584.50 11,589.05 0.0K
14:34 11,588.70 11,591.35 11,587.30 11,587.65 0.0K
14:35 11,586.85 11,589.85 11,584.95 11,588.70 0.0K
14:36 11,589.40 11,590.15 11,588.00 11,589.15 0.0K
14:37 11,588.85 11,591.90 11,588.85 11,591.90 0.0K
14:38 11,591.90 11,598.30 11,591.60 11,597.90 0.0K
14:39 11,597.35 11,598.55 11,594.85 11,597.30 0.0K
14:40 11,596.70 11,596.70 11,591.85 11,593.50 0.0K
14:41 11,594.40 11,594.45 11,590.75 11,594.45 0.0K
14:42 11,595.25 11,602.30 11,595.25 11,599.60 0.0K
14:43 11,599.15 11,603.70 11,599.15 11,602.55 0.0K
14:44 11,600.35 11,603.30 11,597.70 11,597.70 0.0K
14:45 11,596.65 11,598.10 11,595.65 11,596.45 0.0K
14:46 11,596.10 11,596.10 11,589.85 11,590.70 0.0K
14:47 11,590.60 11,592.40 11,590.50 11,592.40 0.0K
14:48 11,591.30 11,595.50 11,591.15 11,595.50 0.0K
14:49 11,594.90 11,596.50 11,592.85 11,595.95 0.0K
14:50 11,595.80 11,599.55 11,595.25 11,598.10 0.0K
14:51 11,598.35 11,599.95 11,595.10 11,595.10 0.0K
14:52 11,595.35 11,596.80 11,592.30 11,592.95 0.0K
14:53 11,592.35 11,594.40 11,590.35 11,594.40 0.0K
14:54 11,593.00 11,593.00 11,584.50 11,584.85 0.0K
14:55 11,585.05 11,589.45 11,585.05 11,588.65 0.0K
14:56 11,590.65 11,590.65 11,588.10 11,590.20 0.0K
14:57 11,589.35 11,593.10 11,588.75 11,591.55 0.0K
14:58 11,591.85 11,594.50 11,589.75 11,594.50 0.0K
14:59 11,593.05 11,594.65 11,592.70 11,592.95 0.0K
15:00 11,592.35 11,593.80 11,585.20 11,591.25 0.0K
15:01 11,590.20 11,595.10 11,589.15 11,595.10 0.0K
15:02 11,594.90 11,600.50 11,594.90 11,600.40 0.0K
15:03 11,598.40 11,601.65 11,596.95 11,601.65 0.0K
15:04 11,601.30 11,601.60 11,599.65 11,600.30 0.0K
15:05 11,599.65 11,600.00 11,593.50 11,593.60 0.0K
15:06 11,593.05 11,599.90 11,593.05 11,599.90 0.0K
15:07 11,599.45 11,599.60 11,597.40 11,598.00 0.0K
15:08 11,597.90 11,598.10 11,595.10 11,595.50 0.0K
15:09 11,595.30 11,595.30 11,589.55 11,589.60 0.0K
15:10 11,590.00 11,591.05 11,589.70 11,590.55 0.0K
15:11 11,591.30 11,591.35 11,587.80 11,588.85 0.0K
15:12 11,589.10 11,590.45 11,587.95 11,588.00 0.0K
15:13 11,588.25 11,588.25 11,583.60 11,583.60 0.0K
15:14 11,584.05 11,585.25 11,583.15 11,583.15 0.0K
15:15 11,583.65 11,583.65 11,579.30 11,579.30 0.0K
15:16 11,579.00 11,584.95 11,578.00 11,584.10 0.0K
15:17 11,583.00 11,586.15 11,583.00 11,585.35 0.0K
15:18 11,585.30 11,591.05 11,584.55 11,589.45 0.0K
15:19 11,587.75 11,589.85 11,587.50 11,588.50 0.0K
15:20 11,588.60 11,591.70 11,588.60 11,591.70 0.0K
15:21 11,592.10 11,596.95 11,590.65 11,596.85 0.0K
15:22 11,595.40 11,595.90 11,592.85 11,594.25 0.0K
15:23 11,594.05 11,594.35 11,589.10 11,591.10 0.0K
15:24 11,589.85 11,592.45 11,589.35 11,592.10 0.0K
15:25 11,592.25 11,592.35 11,588.95 11,590.10 0.0K
15:26 11,591.35 11,592.70 11,589.10 11,589.90 0.0K
15:27 11,590.85 11,590.95 11,586.85 11,588.40 0.0K
15:28 11,587.20 11,592.60 11,587.20 11,591.55 0.0K
15:29 11,591.55 11,596.50 11,590.05 11,590.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,759.20 11,788.70 11,573.80 11,590.60 0.0M
2025-09-25 11,915.85 11,948.75 11,826.70 11,837.35 0.0M
2025-09-24 11,945.75 11,962.90 11,904.70 11,914.30 0.0M
2025-09-23 12,056.70 12,126.10 11,959.60 11,968.40 0.0M
2025-09-22 12,053.45 12,096.15 12,007.90 12,038.75 0.0M
2025-09-19 12,208.25 12,227.55 12,157.35 12,169.35 0.0M
2025-09-18 12,178.80 12,214.10 12,153.05 12,208.10 0.0M
2025-09-17 12,100.60 12,138.40 12,081.90 12,116.20 0.0M
2025-09-16 12,015.60 12,100.55 12,000.00 12,078.05 0.0M
2025-09-15 12,079.60 12,096.40 11,979.35 11,983.25 0.0M
2025-09-12 12,114.60 12,126.45 12,058.80 12,074.50 0.0M
2025-09-11 12,109.55 12,132.05 12,038.60 12,071.70 0.0M
2025-09-10 12,119.15 12,143.40 12,073.90 12,116.80 0.0M
2025-09-09 12,022.55 12,109.75 12,013.45 12,094.35 0.0M
2025-09-08 11,912.95 11,996.70 11,897.00 11,955.15 54,615.5M
2025-09-05 11,931.80 11,995.05 11,849.85 11,879.15 0.0M
2025-09-04 12,098.15 12,105.25 11,882.30 11,899.85 0.0M
2025-09-03 11,813.45 11,822.65 11,754.90 11,812.80 0.0M
2025-09-02 11,802.85 11,863.90 11,754.80 11,786.20 0.0M
2025-09-01 11,651.50 11,798.05 11,648.80 11,791.75 0.0M
2025-08-29 11,713.85 11,733.50 11,618.60 11,634.85 0.0M
2025-08-28 11,936.25 11,936.25 11,713.20 11,724.90 0.0M
2025-08-26 11,873.45 11,899.90 11,821.65 11,833.90 0.0M
2025-08-25 11,882.95 11,922.85 11,845.30 11,911.05 0.0M
2025-08-22 11,828.45 11,847.50 11,787.80 11,805.90 0.0M
2025-08-21 11,838.95 11,846.75 11,738.35 11,811.95 0.0M
2025-08-20 11,642.10 11,820.60 11,638.30 11,806.20 0.0M
2025-08-19 11,629.50 11,669.00 11,584.40 11,650.30 0.0M
2025-08-18 11,621.05 11,700.05 11,583.45 11,616.10 0.0M
2025-08-14 11,431.00 11,493.20 11,422.50 11,437.10 0.0M
2025-08-13 11,318.85 11,437.30 11,312.50 11,419.70 0.0M
2025-08-12 11,263.35 11,347.95 11,260.00 11,277.80 0.0M
2025-08-11 11,144.80 11,278.30 11,104.20 11,250.30 0.0M
2025-08-08 11,272.70 11,311.55 11,139.10 11,148.70 0.0M
2025-08-07 11,203.85 11,318.10 11,150.50 11,304.10 0.0M
2025-08-06 11,388.05 11,395.80 11,246.40 11,260.20 0.0M
2025-08-05 11,427.45 11,427.70 11,342.05 11,398.80 0.0M
2025-08-04 11,318.70 11,446.85 11,300.75 11,435.65 0.0M
2025-08-01 11,470.10 11,532.45 11,297.60 11,313.95 0.0M
2025-07-31 11,364.05 11,562.10 11,330.65 11,474.85 0.0M
2025-07-30 11,447.85 11,477.00 11,390.50 11,449.90 0.0M
2025-07-29 11,391.50 11,463.95 11,367.95 11,445.95 0.0M
2025-07-28 11,414.20 11,467.15 11,361.15 11,406.70 0.0M
2025-07-25 11,464.50 11,474.95 11,359.80 11,420.50 0.0M
2025-07-24 11,568.85 11,573.70 11,461.95 11,492.05 0.0M
2025-07-23 11,580.30 11,608.25 11,548.75 11,570.70 0.0M
2025-07-22 11,587.05 11,607.65 11,527.20 11,551.80 0.0M
2025-07-21 11,582.35 11,629.60 11,513.75 11,604.45 0.0M
2025-07-18 11,692.75 11,700.15 11,574.40 11,604.35 0.0M
2025-07-17 11,684.30 11,732.10 11,632.15 11,643.45 0.0M
2025-07-16 11,645.85 11,716.55 11,603.55 11,700.40 0.0M
2025-07-15 11,520.80 11,647.90 11,515.00 11,635.50 0.0M
2025-07-14 11,507.80 11,517.90 11,444.55 11,506.10 0.0M
2025-07-11 11,571.95 11,613.85 11,518.60 11,534.90 0.0M
2025-07-10 11,666.55 11,676.75 11,562.90 11,587.20 0.0M
2025-07-09 11,630.80 11,692.55 11,630.80 11,673.10 0.0M
2025-07-08 11,667.40 11,681.50 11,595.65 11,653.80 0.0M
2025-07-07 11,635.55 11,686.00 11,625.70 11,666.75 0.0M
2025-07-04 11,600.85 11,634.30 11,567.65 11,629.05 0.0M
2025-07-03 11,587.10 11,670.40 11,575.30 11,586.20 0.0M
2025-07-02 11,537.15 11,621.50 11,508.65 11,557.45 0.0M
2025-07-01 11,559.00 11,573.75 11,503.50 11,533.05 0.0M
2025-06-30 11,579.15 11,585.80 11,490.50 11,530.85 0.0M
2025-06-27 11,519.40 11,572.45 11,511.90 11,542.05 0.0M
2025-06-26 11,527.90 11,546.05 11,434.10 11,520.85 0.0M
2025-06-25 11,450.60 11,518.95 11,444.15 11,515.20 0.0M
2025-06-24 11,470.70 11,535.80 11,385.20 11,395.00 0.0M
2025-06-23 11,403.60 11,416.75 11,323.55 11,380.55 0.0M
2025-06-20 11,373.05 11,503.35 11,360.30 11,486.70 0.0M
2025-06-19 11,350.90 11,394.60 11,327.95 11,365.20 0.0M
2025-06-18 11,349.20 11,466.70 11,333.05 11,365.70 0.0M
2025-06-17 11,426.40 11,430.45 11,359.35 11,380.80 0.0M
2025-06-16 11,294.05 11,427.75 11,276.80 11,418.20 0.0M
2025-06-13 11,152.75 11,334.95 11,150.25 11,319.10 0.0M
2025-06-12 11,473.60 11,478.55 11,329.10 11,353.35 0.0M
2025-06-11 11,420.75 11,490.95 11,415.50 11,467.90 0.0M
2025-06-10 11,399.20 11,451.90 11,363.00 11,402.95 0.0M
2025-06-09 11,368.00 11,383.00 11,329.05 11,356.55 0.0M
2025-06-06 11,227.35 11,319.40 11,173.75 11,311.15 0.0M
2025-06-05 11,229.65 11,283.80 11,169.75 11,223.15 0.0M
2025-06-04 11,160.90 11,217.35 11,158.50 11,204.90 0.0M
2025-06-03 11,252.85 11,283.10 11,131.15 11,161.15 0.0M
2025-06-02 11,204.55 11,227.20 11,170.40 11,209.20 0.0M
2025-05-30 11,288.00 11,304.45 11,179.50 11,200.00 0.0M
2025-05-29 11,296.35 11,322.00 11,252.40 11,312.95 0.0M
2025-05-28 11,373.35 11,375.40 11,230.00 11,243.95 0.0M
2025-05-27 11,399.75 11,416.30 11,276.95 11,333.50 0.0M
2025-05-26 11,327.95 11,413.90 11,321.40 11,394.70 0.0M
2025-05-23 11,223.00 11,318.75 11,176.35 11,272.35 0.0M
2025-05-22 11,347.20 11,359.05 11,184.95 11,235.25 0.0M
2025-05-21 11,331.75 11,451.75 11,304.60 11,386.25 0.0M
2025-05-20 11,531.00 11,534.00 11,293.85 11,305.65 0.0M
2025-05-19 11,495.80 11,572.55 11,463.15 11,476.35 0.0M
2025-05-16 11,520.65 11,522.25 11,452.50 11,510.95 0.0M
2025-05-15 11,361.35 11,536.80 11,297.10 11,510.10 0.0M
2025-05-14 11,299.30 11,381.80 11,250.40 11,369.20 0.0M
2025-05-13 11,385.70 11,471.65 11,260.10 11,290.85 0.0M
2025-05-12 11,177.60 11,411.90 11,114.60 11,402.30 0.0M
2025-05-09 10,935.85 11,074.70 10,929.90 11,026.20 0.0M
2025-05-08 11,268.95 11,279.00 11,061.05 11,116.35 0.0M
2025-05-07 11,165.25 11,287.45 11,161.65 11,268.30 0.0M
2025-05-06 11,318.70 11,345.85 11,246.20 11,268.05 0.0M
2025-05-05 11,186.70 11,271.45 11,174.25 11,255.90 0.0M
2025-05-02 11,162.20 11,279.50 11,087.00 11,132.70 0.0M
2025-04-30 11,134.15 11,189.20 11,097.85 11,159.60 0.0M
2025-04-29 11,175.85 11,188.00 11,082.65 11,128.95 0.0M
2025-04-28 11,084.70 11,165.40 11,026.95 11,146.95 0.0M
2025-04-25 11,144.10 11,202.20 10,931.70 11,036.30 0.0M
2025-04-24 11,169.05 11,222.55 11,080.25 11,114.55 0.0M
2025-04-23 10,991.65 11,160.75 10,979.65 11,155.55 0.0M
2025-04-22 10,863.65 10,926.00 10,810.95 10,905.40 0.0M
2025-04-21 10,729.65 10,889.55 10,701.35 10,850.95 0.0M
2025-04-17 10,543.15 10,699.85 10,487.80 10,688.95 0.0M
2025-04-16 10,559.15 10,609.95 10,516.60 10,603.00 0.0M
2025-04-15 10,596.50 10,600.85 10,518.30 10,577.15 0.0M
2025-04-11 10,421.70 10,471.70 10,358.80 10,400.65 0.0M
2025-04-09 10,191.65 10,284.35 10,137.25 10,233.60 0.0M
2025-04-08 10,186.10 10,351.20 10,127.65 10,268.40 0.0M
2025-04-07 9,727.10 10,116.90 9,722.65 10,068.10 0.0M
2025-04-04 10,506.95 10,519.00 10,258.50 10,328.15 0.0M
2025-04-03 10,607.15 10,672.80 10,552.90 10,563.65 0.0M
2025-04-02 10,552.55 10,655.25 10,534.00 10,644.85 0.0M
2025-04-01 10,631.15 10,734.15 10,497.05 10,531.60 0.0M
2025-03-28 10,767.20 10,790.60 10,656.50 10,690.90 0.0M
2025-03-27 10,777.60 10,838.85 10,744.30 10,812.70 0.0M
2025-03-26 10,911.25 10,937.25 10,816.30 10,834.30 0.0M
2025-03-25 10,929.90 11,042.75 10,871.85 10,907.25 0.0M
2025-03-24 10,878.65 10,919.40 10,778.30 10,887.75 0.0M
2025-03-21 10,748.05 10,891.60 10,713.10 10,823.00 0.0M
2025-03-20 10,708.60 10,835.35 10,697.55 10,811.60 0.0M
2025-03-19 10,750.95 10,750.95 10,637.15 10,661.15 0.0M
2025-03-18 10,632.10 10,752.25 10,588.70 10,743.90 0.0M
2025-03-17 10,510.85 10,627.20 10,510.85 10,583.65 0.0M
2025-03-13 10,612.15 10,627.15 10,527.25 10,553.60 0.0M
2025-03-12 10,656.05 10,664.70 10,521.00 10,595.35 0.0M
2025-03-11 10,650.80 10,704.65 10,612.05 10,685.50 0.0M
2025-03-10 10,715.20 10,808.30 10,668.65 10,732.45 0.0M
2025-03-07 10,767.20 10,783.45 10,710.00 10,737.10 0.0M
2025-03-06 10,762.05 10,796.10 10,647.80 10,787.80 0.0M
2025-03-05 10,522.50 10,733.35 10,522.50 10,697.35 0.0M
2025-03-04 10,509.05 10,533.35 10,467.80 10,519.50 0.0M
2025-03-03 10,583.20 10,671.05 10,573.20 10,590.15 0.0M
2025-02-28 10,904.20 10,905.80 10,544.10 10,563.80 0.0M
2025-02-27 11,014.30 11,035.45 10,916.90 10,959.75 0.0M
2025-02-25 10,948.05 11,030.40 10,947.10 11,003.25 0.0M
2025-02-24 11,021.55 11,064.35 10,968.80 10,985.85 0.0M
2025-02-21 11,206.25 11,216.10 11,071.65 11,103.35 0.0M
2025-02-20 11,157.60 11,225.35 11,136.60 11,216.35 0.0M
2025-02-19 11,290.60 11,316.25 11,193.40 11,216.05 0.0M
2025-02-18 11,375.75 11,406.45 11,297.35 11,342.90 0.0M
2025-02-17 11,357.20 11,396.55 11,291.30 11,378.75 0.0M
2025-02-14 11,476.50 11,495.85 11,348.50 11,419.05 0.0M
2025-02-13 11,491.40 11,532.05 11,420.90 11,432.60 0.0M
2025-02-12 11,540.05 11,562.45 11,430.80 11,464.80 0.0M
2025-02-11 11,725.70 11,741.30 11,514.90 11,541.25 0.0M
2025-02-10 11,805.00 11,827.85 11,703.50 11,713.70 0.0M
2025-02-07 11,883.65 11,904.25 11,744.55 11,808.70 0.0M
2025-02-06 11,952.75 11,957.05 11,822.05 11,860.30 0.0M
2025-02-05 12,031.10 12,033.85 11,893.40 11,903.35 0.0M
2025-02-04 11,980.70 12,011.95 11,883.35 11,997.75 0.0M
2025-02-03 11,861.60 11,939.20 11,827.95 11,885.35 0.0M
2025-02-01 11,845.10 11,980.25 11,741.60 11,901.80 0.0M
2025-01-31 11,661.80 11,860.10 11,660.05 11,830.25 0.0M
2025-01-30 11,618.20 11,685.85 11,561.95 11,635.90 0.0M
2025-01-29 11,585.60 11,664.30 11,534.60 11,656.75 0.0M
2025-01-28 11,590.40 11,651.95 11,520.10 11,548.85 0.0M
2025-01-27 11,670.30 11,740.30 11,541.90 11,571.45 0.0M
2025-01-24 11,756.00 11,882.00 11,736.45 11,755.55 0.0M
2025-01-23 11,695.50 11,838.75 11,677.00 11,786.30 0.0M
2025-01-22 11,628.20 11,734.25 11,615.40 11,718.20 0.0M
2025-01-21 11,696.65 11,772.35 11,554.80 11,580.85 0.0M
2025-01-20 11,737.95 11,755.50 11,627.00 11,671.20 0.0M
2025-01-17 11,712.40 11,747.65 11,636.55 11,698.10 0.0M
2025-01-16 11,927.30 11,939.85 11,789.80 11,803.30 0.0M
2025-01-15 11,910.55 11,939.45 11,834.05 11,870.45 0.0M
2025-01-14 12,001.55 12,009.45 11,876.20 11,884.50 0.0M
2025-01-13 12,001.50 12,107.90 11,976.65 11,990.80 0.0M
2025-01-10 12,087.45 12,158.75 12,019.15 12,116.20 0.0M
2025-01-09 12,058.20 12,131.60 12,000.35 12,014.05 0.0M
2025-01-08 12,000.05 12,072.75 11,897.15 12,053.65 0.0M
2025-01-07 12,040.80 12,094.55 11,961.20 11,983.10 0.0M
2025-01-06 12,166.10 12,204.90 11,974.85 12,005.15 0.0M
2025-01-03 12,210.30 12,210.30 12,111.40 12,127.50 0.0M
2025-01-02 11,944.80 12,204.20 11,910.50 12,195.40 0.0M
2025-01-01 11,846.65 11,935.85 11,834.65 11,907.55 0.0M