Nifty India Defence (NIFTYINDDEFENCE)

NIFTYINDDEFENCE
🏛️ 印度 →
7,836.35
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 8,156.70 8,156.70 8,156.70 8,156.70 0.0K
09:15 8,153.45 8,153.45 8,128.10 8,139.15 0.0K
09:16 8,139.60 8,141.65 8,127.75 8,127.75 0.0K
09:17 8,126.35 8,126.35 8,111.20 8,111.20 0.0K
09:18 8,109.70 8,118.40 8,106.00 8,116.55 0.0K
09:19 8,117.75 8,117.75 8,097.15 8,099.05 0.0K
09:20 8,093.95 8,094.60 8,081.10 8,085.70 0.0K
09:21 8,083.10 8,083.80 8,065.80 8,065.80 0.0K
09:22 8,066.05 8,086.25 8,066.05 8,075.80 0.0K
09:23 8,076.20 8,083.30 8,067.50 8,083.30 0.0K
09:24 8,087.00 8,087.45 8,081.55 8,082.50 0.0K
09:25 8,083.30 8,089.65 8,080.35 8,080.35 0.0K
09:26 8,079.50 8,085.30 8,075.10 8,085.10 0.0K
09:27 8,084.50 8,085.40 8,078.55 8,079.65 0.0K
09:28 8,079.75 8,085.60 8,079.10 8,081.45 0.0K
09:29 8,073.90 8,075.50 8,066.90 8,068.35 0.0K
09:30 8,064.40 8,065.40 8,051.80 8,051.80 0.0K
09:31 8,050.40 8,050.40 8,030.40 8,032.80 0.0K
09:32 8,032.95 8,039.30 8,032.40 8,039.30 0.0K
09:33 8,038.10 8,046.10 8,036.95 8,042.65 0.0K
09:34 8,041.20 8,046.55 8,040.20 8,043.95 0.0K
09:35 8,045.40 8,053.00 8,043.65 8,047.20 0.0K
09:36 8,046.95 8,062.60 8,046.90 8,053.90 0.0K
09:37 8,054.65 8,054.65 8,047.50 8,049.80 0.0K
09:38 8,049.40 8,054.30 8,049.15 8,050.10 0.0K
09:39 8,049.55 8,062.15 8,049.55 8,062.15 0.0K
09:40 8,061.60 8,068.40 8,059.80 8,066.20 0.0K
09:41 8,066.15 8,071.75 8,064.30 8,071.75 0.0K
09:42 8,072.05 8,076.55 8,069.10 8,076.55 0.0K
09:43 8,076.15 8,079.25 8,069.85 8,077.90 0.0K
09:44 8,078.20 8,083.70 8,076.95 8,076.95 0.0K
09:45 8,079.35 8,086.65 8,079.35 8,083.75 0.0K
09:46 8,083.55 8,087.60 8,080.00 8,086.05 0.0K
09:47 8,087.70 8,093.85 8,087.55 8,088.05 0.0K
09:48 8,087.60 8,093.45 8,084.30 8,090.60 0.0K
09:49 8,089.20 8,095.85 8,089.20 8,094.20 0.0K
09:50 8,093.05 8,094.60 8,091.00 8,094.30 0.0K
09:51 8,095.20 8,095.75 8,090.30 8,094.85 0.0K
09:52 8,095.60 8,097.05 8,092.60 8,092.60 0.0K
09:53 8,091.85 8,100.75 8,091.85 8,098.10 0.0K
09:54 8,098.80 8,101.95 8,098.80 8,100.75 0.0K
09:55 8,100.70 8,101.40 8,094.40 8,098.65 0.0K
09:56 8,099.10 8,106.25 8,099.10 8,106.25 0.0K
09:57 8,107.60 8,117.10 8,107.60 8,116.30 0.0K
09:58 8,117.45 8,118.50 8,115.70 8,118.50 0.0K
09:59 8,119.25 8,124.10 8,119.25 8,124.10 0.0K
10:00 8,124.60 8,130.15 8,113.90 8,113.90 0.0K
10:01 8,114.60 8,114.60 8,104.70 8,107.10 0.0K
10:02 8,104.10 8,112.75 8,104.10 8,108.15 0.0K
10:03 8,108.20 8,108.20 8,101.20 8,102.05 0.0K
10:04 8,102.35 8,109.45 8,102.35 8,106.10 0.0K
10:05 8,105.25 8,106.25 8,103.90 8,104.60 0.0K
10:06 8,103.70 8,103.70 8,091.85 8,091.85 0.0K
10:07 8,091.50 8,092.25 8,089.30 8,089.50 0.0K
10:08 8,089.05 8,089.05 8,085.90 8,086.60 0.0K
10:09 8,087.60 8,088.80 8,085.70 8,086.10 0.0K
10:10 8,085.35 8,085.90 8,081.85 8,082.35 0.0K
10:11 8,083.70 8,085.00 8,083.00 8,083.15 0.0K
10:12 8,083.05 8,083.65 8,079.75 8,079.75 0.0K
10:13 8,078.45 8,078.45 8,068.80 8,068.80 0.0K
10:14 8,070.05 8,073.45 8,070.05 8,071.80 0.0K
10:15 8,073.85 8,075.00 8,071.20 8,073.15 0.0K
10:16 8,074.25 8,084.45 8,074.25 8,084.45 0.0K
10:17 8,083.65 8,083.65 8,080.10 8,081.35 0.0K
10:18 8,081.50 8,081.50 8,074.15 8,076.40 0.0K
10:19 8,076.10 8,076.80 8,073.50 8,073.50 0.0K
10:20 8,073.15 8,073.85 8,069.25 8,069.25 0.0K
10:21 8,069.45 8,069.45 8,065.80 8,065.80 0.0K
10:22 8,066.10 8,070.40 8,065.75 8,066.20 0.0K
10:23 8,063.40 8,064.90 8,061.75 8,064.90 0.0K
10:24 8,064.90 8,067.50 8,064.15 8,067.05 0.0K
10:25 8,068.00 8,074.15 8,067.75 8,074.00 0.0K
10:26 8,073.35 8,082.35 8,073.35 8,079.80 0.0K
10:27 8,078.45 8,084.60 8,075.50 8,082.65 0.0K
10:28 8,081.70 8,082.85 8,079.15 8,081.55 0.0K
10:29 8,078.50 8,080.60 8,070.30 8,070.30 0.0K
10:30 8,071.15 8,071.15 8,064.90 8,070.30 0.0K
10:31 8,069.25 8,073.95 8,069.25 8,073.20 0.0K
10:32 8,072.10 8,073.85 8,067.30 8,067.65 0.0K
10:33 8,068.40 8,068.40 8,063.60 8,066.60 0.0K
10:34 8,066.15 8,066.75 8,064.40 8,066.40 0.0K
10:35 8,066.60 8,067.70 8,066.30 8,066.35 0.0K
10:36 8,066.90 8,067.05 8,063.30 8,063.80 0.0K
10:37 8,063.85 8,066.60 8,063.45 8,065.85 0.0K
10:38 8,066.25 8,070.90 8,066.25 8,070.90 0.0K
10:39 8,071.60 8,076.80 8,071.45 8,074.30 0.0K
10:40 8,072.55 8,075.35 8,072.55 8,075.35 0.0K
10:41 8,074.85 8,075.55 8,073.85 8,074.45 0.0K
10:42 8,072.90 8,074.25 8,072.30 8,073.60 0.0K
10:43 8,072.65 8,075.00 8,071.85 8,075.00 0.0K
10:44 8,074.75 8,077.65 8,073.50 8,075.45 0.0K
10:45 8,076.30 8,079.00 8,075.55 8,078.30 0.0K
10:46 8,078.45 8,078.45 8,069.00 8,069.00 0.0K
10:47 8,069.85 8,073.85 8,068.45 8,073.60 0.0K
10:48 8,072.95 8,073.85 8,071.20 8,073.85 0.0K
10:49 8,074.05 8,081.65 8,074.05 8,078.70 0.0K
10:50 8,078.45 8,079.30 8,077.75 8,078.90 0.0K
10:51 8,078.10 8,080.60 8,077.15 8,079.00 0.0K
10:52 8,074.95 8,074.95 8,065.85 8,073.30 0.0K
10:53 8,073.55 8,076.45 8,072.80 8,074.00 0.0K
10:54 8,073.80 8,075.65 8,071.70 8,071.70 0.0K
10:55 8,070.60 8,070.60 8,065.10 8,065.10 0.0K
10:56 8,066.05 8,066.75 8,061.65 8,063.60 0.0K
10:57 8,065.30 8,065.30 8,060.65 8,060.85 0.0K
10:58 8,059.30 8,060.30 8,058.60 8,059.20 0.0K
10:59 8,057.45 8,058.90 8,057.30 8,058.90 0.0K
11:00 8,059.40 8,060.00 8,058.15 8,060.00 0.0K
11:01 8,059.30 8,060.00 8,054.85 8,054.85 0.0K
11:02 8,054.60 8,057.90 8,052.35 8,057.70 0.0K
11:03 8,057.30 8,060.35 8,057.20 8,059.65 0.0K
11:04 8,060.05 8,061.15 8,057.95 8,058.20 0.0K
11:05 8,058.90 8,058.90 8,053.30 8,055.75 0.0K
11:06 8,055.00 8,056.85 8,053.80 8,056.85 0.0K
11:07 8,056.50 8,061.75 8,056.50 8,061.75 0.0K
11:08 8,061.15 8,062.30 8,060.00 8,060.45 0.0K
11:09 8,060.95 8,060.95 8,059.50 8,060.55 0.0K
11:10 8,061.00 8,061.45 8,058.20 8,058.20 0.0K
11:11 8,058.35 8,058.40 8,056.10 8,056.35 0.0K
11:12 8,055.90 8,058.00 8,054.20 8,056.40 0.0K
11:13 8,056.00 8,056.70 8,053.20 8,054.65 0.0K
11:14 8,054.90 8,055.45 8,054.00 8,055.05 0.0K
11:15 8,054.55 8,054.55 8,050.70 8,050.70 0.0K
11:16 8,049.95 8,049.95 8,045.30 8,045.55 0.0K
11:17 8,044.90 8,048.05 8,044.90 8,046.20 0.0K
11:18 8,046.55 8,046.55 8,044.50 8,044.60 0.0K
11:19 8,044.25 8,045.45 8,043.70 8,044.80 0.0K
11:20 8,045.00 8,045.00 8,040.50 8,041.60 0.0K
11:21 8,042.20 8,042.55 8,040.25 8,042.10 0.0K
11:22 8,042.80 8,044.05 8,041.00 8,044.00 0.0K
11:23 8,044.40 8,046.25 8,044.40 8,045.30 0.0K
11:24 8,044.95 8,045.80 8,044.10 8,044.20 0.0K
11:25 8,043.75 8,044.30 8,042.05 8,042.85 0.0K
11:26 8,042.65 8,043.30 8,041.65 8,042.75 0.0K
11:27 8,044.75 8,045.95 8,041.70 8,041.70 0.0K
11:28 8,042.50 8,042.85 8,037.35 8,037.55 0.0K
11:29 8,037.90 8,041.15 8,037.90 8,038.15 0.0K
11:30 8,038.40 8,039.60 8,036.65 8,037.10 0.0K
11:31 8,036.85 8,037.55 8,035.20 8,037.15 0.0K
11:32 8,037.30 8,040.40 8,035.85 8,035.85 0.0K
11:33 8,035.90 8,037.00 8,032.50 8,033.00 0.0K
11:34 8,032.65 8,034.60 8,032.65 8,033.75 0.0K
11:35 8,034.15 8,034.25 8,032.95 8,033.20 0.0K
11:36 8,033.50 8,033.95 8,032.30 8,033.10 0.0K
11:37 8,033.30 8,033.35 8,030.40 8,031.10 0.0K
11:38 8,030.85 8,030.85 8,024.00 8,024.05 0.0K
11:39 8,023.00 8,023.15 8,019.05 8,019.05 0.0K
11:40 8,019.30 8,020.40 8,015.90 8,015.90 0.0K
11:41 8,016.10 8,023.35 8,015.65 8,020.20 0.0K
11:42 8,019.55 8,019.60 8,009.30 8,011.10 0.0K
11:43 8,010.50 8,012.85 8,008.90 8,012.00 0.0K
11:44 8,012.60 8,017.80 8,012.55 8,015.30 0.0K
11:45 8,013.65 8,021.80 8,013.65 8,021.80 0.0K
11:46 8,022.20 8,023.00 8,018.95 8,019.30 0.0K
11:47 8,019.55 8,020.65 8,015.40 8,016.55 0.0K
11:48 8,018.30 8,019.20 8,017.15 8,019.00 0.0K
11:49 8,019.65 8,020.55 8,018.80 8,019.95 0.0K
11:50 8,020.00 8,029.75 8,019.65 8,029.75 0.0K
11:51 8,029.85 8,035.10 8,029.20 8,032.70 0.0K
11:52 8,030.75 8,033.25 8,030.10 8,030.55 0.0K
11:53 8,030.85 8,033.25 8,028.30 8,032.80 0.0K
11:54 8,033.25 8,033.50 8,030.60 8,031.60 0.0K
11:55 8,032.05 8,036.00 8,031.30 8,036.00 0.0K
11:56 8,035.75 8,037.05 8,035.10 8,036.75 0.0K
11:57 8,037.20 8,039.30 8,037.20 8,039.00 0.0K
11:58 8,038.25 8,038.40 8,034.60 8,037.05 0.0K
11:59 8,037.10 8,038.60 8,036.50 8,036.50 0.0K
12:00 8,036.00 8,036.00 8,032.75 8,033.10 0.0K
12:01 8,032.10 8,033.30 8,031.65 8,031.65 0.0K
12:02 8,031.95 8,031.95 8,027.85 8,028.20 0.0K
12:03 8,027.30 8,027.30 8,023.95 8,024.35 0.0K
12:04 8,024.95 8,027.10 8,024.95 8,026.50 0.0K
12:05 8,025.25 8,027.95 8,025.25 8,025.75 0.0K
12:06 8,025.60 8,027.10 8,024.35 8,024.60 0.0K
12:07 8,026.10 8,030.55 8,025.70 8,028.55 0.0K
12:08 8,029.10 8,029.70 8,027.30 8,028.60 0.0K
12:09 8,028.50 8,029.05 8,026.50 8,027.80 0.0K
12:10 8,027.90 8,028.25 8,026.65 8,027.55 0.0K
12:11 8,026.90 8,028.55 8,026.20 8,027.55 0.0K
12:12 8,028.45 8,032.70 8,028.45 8,032.15 0.0K
12:13 8,032.50 8,037.10 8,032.25 8,036.00 0.0K
12:14 8,035.90 8,036.55 8,032.55 8,036.10 0.0K
12:15 8,035.65 8,038.50 8,034.10 8,037.45 0.0K
12:16 8,037.40 8,041.00 8,036.40 8,039.60 0.0K
12:17 8,040.10 8,040.10 8,037.85 8,038.40 0.0K
12:18 8,038.50 8,038.50 8,036.30 8,037.65 0.0K
12:19 8,037.85 8,037.90 8,034.30 8,034.30 0.0K
12:20 8,034.25 8,035.15 8,033.20 8,034.05 0.0K
12:21 8,034.20 8,037.65 8,034.20 8,034.95 0.0K
12:22 8,035.45 8,037.50 8,035.45 8,037.50 0.0K
12:23 8,037.75 8,041.05 8,037.65 8,040.30 0.0K
12:24 8,040.25 8,042.40 8,040.10 8,042.40 0.0K
12:25 8,042.05 8,048.70 8,041.90 8,048.10 0.0K
12:26 8,047.20 8,048.20 8,045.75 8,045.80 0.0K
12:27 8,047.50 8,048.00 8,046.85 8,048.00 0.0K
12:28 8,047.50 8,048.35 8,045.70 8,047.45 0.0K
12:29 8,047.15 8,047.15 8,045.00 8,046.85 0.0K
12:30 8,047.25 8,047.25 8,040.45 8,040.45 0.0K
12:31 8,040.70 8,041.95 8,039.65 8,040.45 0.0K
12:32 8,040.75 8,042.95 8,039.75 8,042.55 0.0K
12:33 8,042.75 8,042.90 8,041.70 8,042.15 0.0K
12:34 8,041.65 8,043.15 8,039.50 8,039.80 0.0K
12:35 8,040.25 8,041.10 8,039.60 8,040.20 0.0K
12:36 8,040.50 8,040.75 8,038.45 8,039.10 0.0K
12:37 8,040.05 8,041.35 8,038.05 8,041.05 0.0K
12:38 8,040.85 8,042.45 8,040.80 8,041.50 0.0K
12:39 8,042.30 8,043.95 8,040.50 8,043.10 0.0K
12:40 8,043.50 8,045.70 8,043.35 8,045.30 0.0K
12:41 8,044.30 8,045.50 8,044.25 8,044.95 0.0K
12:42 8,045.15 8,046.05 8,044.15 8,044.90 0.0K
12:43 8,045.85 8,047.65 8,045.40 8,047.05 0.0K
12:44 8,046.40 8,047.05 8,041.00 8,043.10 0.0K
12:45 8,042.50 8,044.55 8,042.50 8,043.20 0.0K
12:46 8,042.95 8,045.55 8,042.95 8,044.60 0.0K
12:47 8,044.70 8,044.70 8,043.05 8,043.15 0.0K
12:48 8,043.25 8,045.10 8,042.80 8,044.75 0.0K
12:49 8,044.30 8,051.40 8,044.30 8,051.10 0.0K
12:50 8,051.10 8,055.40 8,050.85 8,054.55 0.0K
12:51 8,054.20 8,058.55 8,054.20 8,058.55 0.0K
12:52 8,058.05 8,059.00 8,055.40 8,055.40 0.0K
12:53 8,054.75 8,057.15 8,054.65 8,054.80 0.0K
12:54 8,055.00 8,056.95 8,055.00 8,056.75 0.0K
12:55 8,057.10 8,058.65 8,055.50 8,058.65 0.0K
12:56 8,059.05 8,059.15 8,057.25 8,057.45 0.0K
12:57 8,057.95 8,057.95 8,051.90 8,052.95 0.0K
12:58 8,051.95 8,054.40 8,050.95 8,050.95 0.0K
12:59 8,050.05 8,050.50 8,047.70 8,047.80 0.0K
13:00 8,048.80 8,049.60 8,048.05 8,049.05 0.0K
13:01 8,048.40 8,050.05 8,048.00 8,049.65 0.0K
13:02 8,050.40 8,052.95 8,049.50 8,051.05 0.0K
13:03 8,052.25 8,053.05 8,051.50 8,051.85 0.0K
13:04 8,052.15 8,054.60 8,052.15 8,053.45 0.0K
13:05 8,053.25 8,053.70 8,050.45 8,050.95 0.0K
13:06 8,051.00 8,051.10 8,048.60 8,048.60 0.0K
13:07 8,049.05 8,049.80 8,047.85 8,049.45 0.0K
13:08 8,049.65 8,050.25 8,048.00 8,048.45 0.0K
13:09 8,048.60 8,048.70 8,046.90 8,046.90 0.0K
13:10 8,047.65 8,047.65 8,046.30 8,046.55 0.0K
13:11 8,045.80 8,045.85 8,041.70 8,041.70 0.0K
13:12 8,042.05 8,042.05 8,037.20 8,037.20 0.0K
13:13 8,037.15 8,037.15 8,034.90 8,036.35 0.0K
13:14 8,035.90 8,035.95 8,034.05 8,035.60 0.0K
13:15 8,036.00 8,036.00 8,027.20 8,027.20 0.0K
13:16 8,027.15 8,028.10 8,025.45 8,026.35 0.0K
13:17 8,026.65 8,029.00 8,024.65 8,025.30 0.0K
13:18 8,025.00 8,026.60 8,023.75 8,026.30 0.0K
13:19 8,026.05 8,026.10 8,024.45 8,026.10 0.0K
13:20 8,027.00 8,027.00 8,019.05 8,019.85 0.0K
13:21 8,020.00 8,022.25 8,018.30 8,020.50 0.0K
13:22 8,019.85 8,021.35 8,017.60 8,017.70 0.0K
13:23 8,017.45 8,018.10 8,015.90 8,017.45 0.0K
13:24 8,016.40 8,016.65 8,011.55 8,011.55 0.0K
13:25 8,010.15 8,010.15 7,996.50 7,998.05 0.0K
13:26 7,998.90 8,003.05 7,998.15 8,000.15 0.0K
13:27 7,999.95 8,006.45 7,999.40 8,001.60 0.0K
13:28 8,001.90 8,004.15 7,998.90 7,999.10 0.0K
13:29 7,998.40 7,999.70 7,997.00 7,998.55 0.0K
13:30 7,997.70 7,997.70 7,992.60 7,992.75 0.0K
13:31 7,993.35 7,994.20 7,987.35 7,987.35 0.0K
13:32 7,987.35 7,987.75 7,984.60 7,985.55 0.0K
13:33 7,986.60 7,988.25 7,985.65 7,985.65 0.0K
13:34 7,984.65 7,985.20 7,977.40 7,977.40 0.0K
13:35 7,976.70 7,982.55 7,976.70 7,981.45 0.0K
13:36 7,980.60 7,982.25 7,980.30 7,980.85 0.0K
13:37 7,979.70 7,986.50 7,979.70 7,985.15 0.0K
13:38 7,985.05 7,986.40 7,980.05 7,980.60 0.0K
13:39 7,979.30 7,980.05 7,978.05 7,979.05 0.0K
13:40 7,977.45 7,979.25 7,976.60 7,976.60 0.0K
13:41 7,976.65 7,976.65 7,973.55 7,975.00 0.0K
13:42 7,974.40 7,978.00 7,974.40 7,976.55 0.0K
13:43 7,976.15 7,976.15 7,972.80 7,973.55 0.0K
13:44 7,974.60 7,978.45 7,973.85 7,978.15 0.0K
13:45 7,977.05 7,990.70 7,977.05 7,990.70 0.0K
13:46 7,990.90 7,993.05 7,989.25 7,991.05 0.0K
13:47 7,991.30 7,991.55 7,982.75 7,982.75 0.0K
13:48 7,982.85 7,986.80 7,982.40 7,986.45 0.0K
13:49 7,986.15 7,986.65 7,983.15 7,983.15 0.0K
13:50 7,982.30 7,982.30 7,969.75 7,969.75 0.0K
13:51 7,968.50 7,968.50 7,964.35 7,964.95 0.0K
13:52 7,965.10 7,965.70 7,962.30 7,964.10 0.0K
13:53 7,964.30 7,966.50 7,963.55 7,966.25 0.0K
13:54 7,967.20 7,971.65 7,967.20 7,969.85 0.0K
13:55 7,969.45 7,973.85 7,966.45 7,973.50 0.0K
13:56 7,973.00 7,973.40 7,965.75 7,966.55 0.0K
13:57 7,967.50 7,967.50 7,965.35 7,965.35 0.0K
13:58 7,966.00 7,967.05 7,960.30 7,961.10 0.0K
13:59 7,960.65 7,971.25 7,960.40 7,967.35 0.0K
14:00 7,967.00 7,967.00 7,960.65 7,961.15 0.0K
14:01 7,960.95 7,962.45 7,958.20 7,958.20 0.0K
14:02 7,957.70 7,963.95 7,954.25 7,963.95 0.0K
14:03 7,965.35 7,965.65 7,955.40 7,955.40 0.0K
14:04 7,955.35 7,955.35 7,951.35 7,951.35 0.0K
14:05 7,950.35 7,950.35 7,946.10 7,947.55 0.0K
14:06 7,948.05 7,951.70 7,946.85 7,951.05 0.0K
14:07 7,950.45 7,950.90 7,948.15 7,948.55 0.0K
14:08 7,947.00 7,950.25 7,947.00 7,949.85 0.0K
14:09 7,948.45 7,960.25 7,948.45 7,960.25 0.0K
14:10 7,962.65 7,965.65 7,961.95 7,964.85 0.0K
14:11 7,965.40 7,966.40 7,960.15 7,963.55 0.0K
14:12 7,962.55 7,964.00 7,961.10 7,962.55 0.0K
14:13 7,962.30 7,965.25 7,962.30 7,963.05 0.0K
14:14 7,963.30 7,963.35 7,957.60 7,959.05 0.0K
14:15 7,956.90 7,958.00 7,948.90 7,950.15 0.0K
14:16 7,949.45 7,950.35 7,947.75 7,948.45 0.0K
14:17 7,949.30 7,949.30 7,943.35 7,948.25 0.0K
14:18 7,948.15 7,950.15 7,945.75 7,949.95 0.0K
14:19 7,948.40 7,950.20 7,946.65 7,947.35 0.0K
14:20 7,948.05 7,948.85 7,945.20 7,948.85 0.0K
14:21 7,948.30 7,951.10 7,945.45 7,945.45 0.0K
14:22 7,946.35 7,946.85 7,941.00 7,942.05 0.0K
14:23 7,942.15 7,947.90 7,942.15 7,945.55 0.0K
14:24 7,945.25 7,945.60 7,937.85 7,937.85 0.0K
14:25 7,937.40 7,944.15 7,935.95 7,943.30 0.0K
14:26 7,944.75 7,948.00 7,943.95 7,944.05 0.0K
14:27 7,942.70 7,943.90 7,936.70 7,937.45 0.0K
14:28 7,936.30 7,937.65 7,934.90 7,934.90 0.0K
14:29 7,936.00 7,941.55 7,935.60 7,941.55 0.0K
14:30 7,943.80 7,946.50 7,941.65 7,945.80 0.0K
14:31 7,946.15 7,946.15 7,942.25 7,945.75 0.0K
14:32 7,946.00 7,946.00 7,942.10 7,942.10 0.0K
14:33 7,940.95 7,950.60 7,940.70 7,949.50 0.0K
14:34 7,949.35 7,953.35 7,949.35 7,953.15 0.0K
14:35 7,952.40 7,957.55 7,951.60 7,957.55 0.0K
14:36 7,957.70 7,959.10 7,954.95 7,958.40 0.0K
14:37 7,959.50 7,966.05 7,959.50 7,966.05 0.0K
14:38 7,965.75 7,970.55 7,964.30 7,969.90 0.0K
14:39 7,969.55 7,971.50 7,968.70 7,970.15 0.0K
14:40 7,971.00 7,971.00 7,966.05 7,966.85 0.0K
14:41 7,966.40 7,969.30 7,964.15 7,968.70 0.0K
14:42 7,969.00 7,977.25 7,969.00 7,975.60 0.0K
14:43 7,975.85 7,979.20 7,974.65 7,974.65 0.0K
14:44 7,970.10 7,970.65 7,968.00 7,968.35 0.0K
14:45 7,967.65 7,969.60 7,966.30 7,966.30 0.0K
14:46 7,966.25 7,966.25 7,958.75 7,958.75 0.0K
14:47 7,958.55 7,961.00 7,957.70 7,959.80 0.0K
14:48 7,958.80 7,966.15 7,958.80 7,964.80 0.0K
14:49 7,965.85 7,970.25 7,965.85 7,969.35 0.0K
14:50 7,969.45 7,970.65 7,968.35 7,968.90 0.0K
14:51 7,969.35 7,971.15 7,963.65 7,964.85 0.0K
14:52 7,963.80 7,965.05 7,954.80 7,954.80 0.0K
14:53 7,955.00 7,958.35 7,952.30 7,958.35 0.0K
14:54 7,957.95 7,957.95 7,951.45 7,951.45 0.0K
14:55 7,951.65 7,955.80 7,951.65 7,953.65 0.0K
14:56 7,953.25 7,956.70 7,953.25 7,956.60 0.0K
14:57 7,956.10 7,959.05 7,955.30 7,957.75 0.0K
14:58 7,956.55 7,958.10 7,952.10 7,956.20 0.0K
14:59 7,955.15 7,957.55 7,954.50 7,956.65 0.0K
15:00 7,955.25 7,955.25 7,943.25 7,948.45 0.0K
15:01 7,947.25 7,952.35 7,947.25 7,952.35 0.0K
15:02 7,952.50 7,955.05 7,952.45 7,955.05 0.0K
15:03 7,954.65 7,955.15 7,953.50 7,954.80 0.0K
15:04 7,954.15 7,954.95 7,951.50 7,952.75 0.0K
15:05 7,951.35 7,952.35 7,949.05 7,949.75 0.0K
15:06 7,949.95 7,951.40 7,949.35 7,951.40 0.0K
15:07 7,950.80 7,951.25 7,948.90 7,950.65 0.0K
15:08 7,950.60 7,951.10 7,949.15 7,950.15 0.0K
15:09 7,950.50 7,950.50 7,946.35 7,948.20 0.0K
15:10 7,949.00 7,949.35 7,944.90 7,945.85 0.0K
15:11 7,945.95 7,946.40 7,943.25 7,943.25 0.0K
15:12 7,944.35 7,947.20 7,943.85 7,945.25 0.0K
15:13 7,945.70 7,947.10 7,943.85 7,943.85 0.0K
15:14 7,945.00 7,946.10 7,943.15 7,945.40 0.0K
15:15 7,944.35 7,947.95 7,943.35 7,947.95 0.0K
15:16 7,947.70 7,948.15 7,944.25 7,944.95 0.0K
15:17 7,945.05 7,948.05 7,944.90 7,947.80 0.0K
15:18 7,949.20 7,951.20 7,945.70 7,950.20 0.0K
15:19 7,953.35 7,954.10 7,950.10 7,950.10 0.0K
15:20 7,951.70 7,952.55 7,946.70 7,949.40 0.0K
15:21 7,951.10 7,953.35 7,949.80 7,952.00 0.0K
15:22 7,951.25 7,952.80 7,948.85 7,952.80 0.0K
15:23 7,951.85 7,952.40 7,950.30 7,952.25 0.0K
15:24 7,952.35 7,953.90 7,950.80 7,953.55 0.0K
15:25 7,953.70 7,955.50 7,952.05 7,953.40 0.0K
15:26 7,954.25 7,956.35 7,953.70 7,956.35 0.0K
15:27 7,956.20 7,957.60 7,955.15 7,956.60 0.0K
15:28 7,957.30 7,957.50 7,955.05 7,955.70 0.0K
15:29 7,955.45 7,959.85 7,949.80 7,949.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7,999.85 8,090.45 7,819.80 7,836.35 0.0M
2025-09-26 8,156.70 8,158.35 7,934.30 7,949.80 0.0M
2025-09-25 8,088.25 8,245.80 8,072.35 8,134.60 0.0M
2025-09-24 8,187.10 8,231.10 8,071.45 8,080.85 0.0M
2025-09-23 8,254.70 8,269.05 8,139.50 8,176.75 0.0M
2025-09-22 8,353.25 8,414.60 8,231.30 8,244.15 0.0M
2025-09-19 8,269.30 8,347.95 8,250.95 8,318.80 0.0M
2025-09-18 8,343.10 8,353.70 8,251.85 8,272.15 0.0M
2025-09-17 8,177.65 8,366.95 8,175.45 8,316.55 0.0M
2025-09-16 8,102.85 8,170.25 8,033.70 8,154.30 0.0M
2025-09-15 8,088.05 8,161.70 8,040.30 8,100.20 0.0M
2025-09-12 7,732.95 8,052.50 7,722.40 8,044.70 0.0M
2025-09-11 7,756.65 7,826.25 7,693.20 7,706.90 0.0M
2025-09-10 7,560.65 7,743.50 7,547.55 7,719.10 0.0M
2025-09-09 7,548.15 7,580.20 7,508.90 7,526.50 0.0M
2025-09-08 7,539.40 7,588.30 7,523.65 7,538.50 0.0M
2025-09-05 7,555.25 7,590.90 7,481.90 7,518.65 0.0M
2025-09-04 7,728.45 7,728.45 7,534.40 7,545.25 0.0M
2025-09-03 7,662.60 7,725.70 7,645.30 7,677.60 0.0M
2025-09-02 7,612.00 7,724.35 7,566.05 7,650.90 0.0M
2025-09-01 7,434.70 7,602.50 7,415.20 7,577.30 0.0M
2025-08-29 7,390.25 7,511.60 7,368.55 7,410.25 0.0M
2025-08-28 7,502.90 7,540.15 7,387.40 7,396.05 0.0M
2025-08-26 7,681.80 7,681.80 7,507.90 7,518.85 0.0M
2025-08-25 7,808.95 7,814.55 7,685.95 7,695.20 0.0M
2025-08-22 7,697.25 7,813.50 7,695.85 7,717.85 0.0M
2025-08-21 7,708.95 7,810.65 7,669.20 7,695.55 0.0M
2025-08-20 7,816.20 7,822.80 7,674.50 7,679.70 0.0M
2025-08-19 7,824.25 7,826.35 7,714.55 7,735.25 0.0M
2025-08-18 7,883.70 7,908.70 7,794.20 7,815.50 0.0M
2025-08-14 7,836.65 7,840.30 7,740.85 7,804.80 0.0M
2025-08-13 7,679.45 7,869.65 7,675.75 7,826.80 0.0M
2025-08-12 7,717.65 7,725.15 7,578.45 7,626.25 0.0M
2025-08-11 7,606.90 7,842.65 7,584.75 7,700.75 0.0M
2025-08-08 7,776.55 7,783.65 7,594.55 7,607.90 0.0M
2025-08-07 7,792.10 7,837.30 7,685.60 7,800.05 0.0M
2025-08-06 7,954.05 7,966.05 7,807.15 7,836.20 0.0M
2025-08-05 7,829.35 7,883.85 7,754.90 7,874.75 0.0M
2025-08-04 7,628.30 7,826.95 7,604.00 7,808.15 0.0M
2025-08-01 7,776.85 7,781.50 7,603.05 7,615.60 0.0M
2025-07-31 7,703.15 7,872.90 7,703.15 7,776.60 0.0M
2025-07-30 7,828.95 7,873.75 7,781.00 7,828.95 0.0M
2025-07-29 7,774.70 7,832.45 7,678.30 7,808.85 0.0M
2025-07-28 7,969.90 8,008.90 7,788.70 7,836.75 0.0M
2025-07-25 8,164.05 8,164.65 7,989.10 7,996.45 0.0M
2025-07-24 8,215.15 8,240.60 8,148.30 8,163.90 0.0M
2025-07-23 8,262.40 8,274.20 8,131.15 8,200.25 0.0M
2025-07-22 8,271.60 8,323.80 8,225.30 8,243.15 0.0M
2025-07-21 8,157.15 8,245.35 8,080.95 8,227.20 0.0M
2025-07-18 8,367.10 8,418.65 8,148.70 8,163.40 0.0M
2025-07-17 8,446.05 8,475.45 8,347.95 8,357.20 0.0M
2025-07-16 8,491.40 8,501.00 8,422.95 8,436.90 0.0M
2025-07-15 8,461.35 8,536.00 8,449.85 8,477.15 0.0M
2025-07-14 8,486.00 8,497.95 8,399.55 8,439.85 0.0M
2025-07-11 8,653.95 8,691.35 8,480.45 8,512.30 0.0M
2025-07-10 8,866.45 8,878.65 8,649.40 8,680.75 0.0M
2025-07-09 8,857.05 8,918.65 8,840.75 8,860.25 0.0M
2025-07-08 8,844.65 8,915.55 8,765.40 8,843.40 0.0M
2025-07-07 8,946.60 8,952.30 8,810.15 8,844.60 0.0M
2025-07-04 8,921.35 9,018.80 8,915.35 8,940.45 0.0M
2025-07-03 8,870.65 8,921.20 8,817.35 8,856.60 0.0M
2025-07-02 8,919.10 8,934.80 8,782.00 8,863.60 0.0M
2025-07-01 8,914.55 9,022.25 8,882.70 8,910.25 0.0M
2025-06-30 8,845.05 8,913.85 8,800.95 8,870.40 0.0M
2025-06-27 8,740.55 8,813.40 8,729.85 8,788.35 0.0M
2025-06-26 8,726.85 8,806.90 8,660.05 8,713.35 0.0M
2025-06-25 8,884.20 8,884.40 8,662.35 8,681.15 0.0M
2025-06-24 9,157.50 9,159.55 8,840.75 8,858.55 0.0M
2025-06-23 8,901.85 9,123.10 8,891.20 9,078.30 0.0M
2025-06-20 8,740.70 8,903.70 8,659.60 8,888.45 0.0M
2025-06-19 8,866.05 8,971.15 8,651.05 8,723.80 0.0M
2025-06-18 8,915.65 8,948.90 8,826.95 8,857.80 0.0M
2025-06-17 8,889.55 9,009.35 8,854.15 8,898.55 0.0M
2025-06-16 8,827.90 8,899.15 8,659.75 8,864.55 0.0M
2025-06-13 8,500.60 8,893.70 8,466.65 8,791.60 0.0M
2025-06-12 8,823.20 8,889.40 8,646.15 8,660.60 0.0M
2025-06-11 9,025.60 9,031.55 8,744.75 8,811.85 0.0M
2025-06-10 8,963.10 9,039.85 8,941.80 8,995.85 0.0M
2025-06-09 8,965.95 8,985.35 8,891.90 8,900.60 0.0M
2025-06-06 9,135.40 9,195.15 8,907.15 8,919.20 0.0M
2025-06-05 8,934.55 9,101.70 8,846.90 9,073.90 0.0M
2025-06-04 8,837.20 8,999.80 8,796.00 8,868.55 0.0M
2025-06-03 8,717.20 8,861.10 8,710.45 8,793.10 0.0M
2025-06-02 8,686.70 8,724.95 8,613.45 8,696.15 0.0M
2025-05-30 8,749.70 8,822.75 8,664.85 8,685.60 0.0M
2025-05-29 8,779.55 8,829.80 8,726.00 8,787.45 0.0M
2025-05-28 8,643.55 8,775.00 8,603.10 8,724.15 0.0M
2025-05-27 8,567.95 8,728.20 8,531.35 8,645.25 0.0M
2025-05-26 8,483.40 8,594.00 8,449.50 8,554.25 0.0M
2025-05-23 8,526.30 8,558.15 8,361.35 8,454.95 0.0M
2025-05-22 8,287.30 8,468.80 8,253.50 8,453.75 0.0M
2025-05-21 8,006.65 8,295.65 7,950.95 8,282.65 0.0M
2025-05-20 8,253.45 8,297.10 7,974.35 8,009.70 0.0M
2025-05-19 8,462.55 8,555.50 8,180.25 8,204.75 0.0M
2025-05-16 7,921.60 8,377.25 7,890.55 8,309.15 0.0M
2025-05-15 7,750.15 7,882.10 7,667.85 7,868.50 0.0M
2025-05-14 7,553.15 7,777.60 7,512.30 7,667.25 0.0M
2025-05-13 7,160.25 7,465.00 7,155.95 7,432.40 0.0M
2025-05-12 7,299.55 7,301.25 7,089.85 7,138.35 0.0M
2025-05-09 6,816.30 7,134.55 6,816.30 7,088.95 0.0M
2025-05-08 6,981.45 7,059.65 6,848.35 6,879.50 0.0M
2025-05-07 6,912.80 7,147.25 6,878.80 6,939.95 0.0M
2025-05-06 7,176.75 7,251.30 6,989.15 7,010.70 0.0M
2025-05-05 7,087.00 7,174.50 7,030.85 7,163.70 0.0M
2025-05-02 7,120.80 7,192.55 7,025.30 7,038.45 0.0M
2025-04-30 7,298.00 7,352.25 7,086.95 7,128.80 0.0M
2025-04-29 6,962.80 7,293.35 6,954.20 7,260.60 0.0M
2025-04-28 6,623.95 6,957.15 6,621.80 6,912.90 0.0M
2025-04-25 6,841.50 6,870.05 6,539.15 6,640.65 0.0M
2025-04-24 6,846.10 6,906.35 6,808.95 6,829.85 0.0M
2025-04-23 6,849.15 6,904.30 6,737.40 6,840.35 0.0M
2025-04-22 6,775.15 6,815.55 6,731.70 6,794.20 0.0M
2025-04-21 6,644.65 6,771.70 6,631.15 6,738.50 0.0M
2025-04-17 6,585.25 6,649.60 6,559.75 6,603.05 0.0M
2025-04-16 6,557.45 6,636.30 6,507.90 6,587.00 0.0M
2025-04-15 6,392.10 6,552.75 6,355.55 6,541.75 0.0M
2025-04-11 6,222.75 6,299.25 6,199.25 6,268.70 0.0M
2025-04-09 6,105.55 6,134.15 5,995.20 6,105.80 0.0M
2025-04-08 6,148.05 6,200.10 6,011.85 6,118.00 0.0M
2025-04-07 5,644.85 6,024.10 5,644.50 5,972.10 0.0M
2025-04-04 6,409.65 6,433.40 6,199.35 6,260.45 0.0M
2025-04-03 6,293.80 6,476.40 6,287.50 6,463.60 0.0M
2025-04-02 6,343.85 6,350.55 6,191.75 6,332.05 0.0M
2025-04-01 6,465.45 6,550.30 6,320.40 6,336.05 0.0M
2025-03-28 6,421.95 6,507.70 6,377.70 6,393.90 0.0M
2025-03-27 6,360.45 6,457.25 6,342.65 6,370.60 0.0M
2025-03-26 6,358.50 6,473.25 6,297.00 6,376.65 0.0M
2025-03-25 6,540.10 6,551.70 6,323.65 6,342.75 0.0M
2025-03-24 6,315.60 6,480.35 6,308.10 6,460.75 0.0M
2025-03-21 6,224.20 6,266.25 6,177.85 6,248.00 0.0M
2025-03-20 6,145.30 6,186.20 6,024.85 6,172.75 0.0M
2025-03-19 5,808.35 6,109.15 5,802.25 6,064.00 0.0M
2025-03-18 5,712.10 5,795.10 5,687.35 5,783.60 0.0M
2025-03-17 5,674.00 5,738.80 5,633.30 5,661.80 0.0M
2025-03-13 5,649.85 5,746.35 5,595.60 5,655.90 0.0M
2025-03-12 5,635.25 5,666.80 5,546.35 5,587.25 0.0M
2025-03-11 5,573.35 5,643.50 5,525.40 5,608.55 0.0M
2025-03-10 5,695.20 5,768.40 5,613.20 5,633.35 0.0M
2025-03-07 5,528.70 5,703.20 5,495.40 5,680.40 0.0M
2025-03-06 5,550.15 5,607.40 5,477.90 5,517.00 0.0M
2025-03-05 5,350.45 5,497.95 5,329.55 5,489.30 0.0M
2025-03-04 5,154.10 5,405.30 5,134.40 5,339.75 0.0M
2025-03-03 5,160.30 5,233.75 5,025.35 5,211.05 0.0M
2025-02-28 5,191.75 5,235.35 5,074.35 5,131.80 0.0M
2025-02-27 5,341.85 5,356.60 5,246.30 5,263.35 0.0M
2025-02-25 5,355.90 5,406.40 5,319.75 5,333.85 0.0M
2025-02-24 5,284.80 5,411.15 5,228.45 5,357.35 0.0M
2025-02-21 5,402.90 5,501.65 5,320.30 5,349.00 0.0M
2025-02-20 5,317.05 5,434.70 5,283.90 5,415.70 0.0M
2025-02-19 5,085.25 5,399.75 5,050.50 5,344.90 0.0M
2025-02-18 5,288.00 5,298.35 5,073.35 5,129.95 0.0M
2025-02-17 5,378.45 5,401.00 5,250.25 5,285.75 0.0M
2025-02-14 5,682.75 5,713.40 5,382.65 5,438.20 0.0M
2025-02-13 5,630.55 5,785.95 5,624.60 5,642.55 0.0M
2025-02-12 5,675.60 5,675.60 5,417.45 5,618.65 0.0M
2025-02-11 5,896.65 5,904.55 5,652.60 5,686.55 0.0M
2025-02-10 5,956.55 6,024.30 5,856.65 5,892.85 0.0M
2025-02-07 5,960.20 5,982.05 5,870.35 5,946.70 0.0M
2025-02-06 6,111.10 6,122.45 5,951.65 5,963.30 0.0M
2025-02-05 6,065.75 6,162.80 6,057.65 6,082.55 0.0M
2025-02-04 5,945.75 6,038.00 5,912.50 6,022.65 0.0M
2025-02-03 6,114.20 6,116.90 5,854.70 5,884.70 0.0M
2025-02-01 6,445.75 6,554.65 6,046.75 6,197.95 0.0M
2025-01-31 6,193.95 6,418.95 6,163.45 6,394.15 0.0M
2025-01-30 6,075.75 6,182.65 6,038.40 6,143.95 0.0M
2025-01-29 5,855.05 6,017.75 5,851.05 6,003.40 0.0M
2025-01-28 5,894.05 5,930.05 5,609.15 5,837.70 0.0M
2025-01-27 6,041.10 6,041.10 5,828.20 5,884.30 0.0M
2025-01-24 6,226.60 6,275.25 6,073.90 6,104.80 0.0M
2025-01-23 6,116.50 6,288.35 6,085.95 6,208.20 0.0M
2025-01-22 6,369.00 6,369.50 6,025.90 6,134.80 0.0M
2025-01-21 6,553.10 6,578.45 6,340.25 6,355.75 0.0M
2025-01-20 6,438.15 6,582.00 6,394.10 6,531.45 0.0M
2025-01-17 6,235.15 6,421.70 6,194.75 6,400.00 0.0M
2025-01-16 6,161.70 6,246.65 6,144.15 6,224.70 0.0M
2025-01-15 6,120.70 6,146.70 6,034.15 6,066.35 0.0M
2025-01-14 5,936.90 6,099.10 5,882.15 6,078.00 0.0M
2025-01-13 6,145.05 6,184.50 5,844.60 5,889.80 0.0M
2025-01-10 6,390.55 6,395.60 6,206.05 6,254.25 0.0M
2025-01-09 6,390.75 6,450.95 6,348.30 6,409.30 0.0M
2025-01-08 6,481.15 6,489.40 6,346.60 6,388.45 0.0M
2025-01-07 6,345.55 6,489.15 6,338.65 6,463.40 0.0M
2025-01-06 6,574.35 6,576.05 6,313.45 6,340.25 0.0M
2025-01-03 6,592.85 6,651.00 6,553.35 6,561.15 0.0M
2025-01-02 6,559.15 6,602.70 6,540.65 6,579.60 0.0M
2025-01-01 6,494.60 6,563.60 6,478.55 6,541.60 0.0M