Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ 印度 →
9,072.85
最后更新: 2025-10-03
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 8,956.95 8,956.95 8,956.95 8,956.95 138.7K
09:15 8,955.25 8,962.10 8,936.30 8,956.60 2,659.7K
09:16 8,954.55 8,955.65 8,928.05 8,929.30 1,800.9K
09:17 8,929.70 8,934.70 8,928.30 8,934.30 1,075.8K
09:18 8,935.60 8,936.55 8,928.60 8,928.60 1,119.2K
09:19 8,928.35 8,938.35 8,928.35 8,938.35 782.6K
09:20 8,939.20 8,955.20 8,939.20 8,955.20 803.2K
09:21 8,957.15 8,963.25 8,957.15 8,962.90 576.7K
09:22 8,962.95 8,963.10 8,951.80 8,951.80 710.2K
09:23 8,952.70 8,952.70 8,942.95 8,945.15 816.1K
09:24 8,944.30 8,949.15 8,942.30 8,942.30 610.0K
09:25 8,942.45 8,942.45 8,934.95 8,940.20 672.4K
09:26 8,939.95 8,946.75 8,938.00 8,946.75 453.4K
09:27 8,944.85 8,945.05 8,938.45 8,940.25 503.6K
09:28 8,940.15 8,947.45 8,936.00 8,947.45 498.7K
09:29 8,949.15 8,951.10 8,947.35 8,947.35 508.0K
09:30 8,946.70 8,946.70 8,933.40 8,933.40 725.3K
09:31 8,933.80 8,940.35 8,933.25 8,938.80 389.6K
09:32 8,938.70 8,954.20 8,938.70 8,954.20 396.9K
09:33 8,952.90 8,956.60 8,952.90 8,954.95 533.2K
09:34 8,955.50 8,962.65 8,955.50 8,961.95 340.3K
09:35 8,962.30 8,965.10 8,960.75 8,962.05 310.0K
09:36 8,962.25 8,963.95 8,957.85 8,959.85 395.1K
09:37 8,959.10 8,970.70 8,957.40 8,970.70 897.1K
09:38 8,970.25 8,973.35 8,968.60 8,970.00 513.2K
09:39 8,970.00 8,975.85 8,970.00 8,975.85 337.2K
09:40 8,976.05 8,976.55 8,970.30 8,974.35 380.5K
09:41 8,974.40 8,979.35 8,974.40 8,978.50 346.4K
09:42 8,978.20 8,979.25 8,974.20 8,975.25 250.1K
09:43 8,974.25 8,976.15 8,973.20 8,973.60 293.4K
09:44 8,973.85 8,974.20 8,966.70 8,966.90 333.6K
09:45 8,966.45 8,976.40 8,966.45 8,975.95 4,394.1K
09:46 8,975.85 8,977.55 8,974.70 8,977.30 1,282.4K
09:47 8,976.20 8,980.30 8,974.80 8,974.80 382.4K
09:48 8,976.15 8,981.80 8,975.85 8,981.35 408.1K
09:49 8,981.50 8,982.80 8,977.70 8,977.70 275.0K
09:50 8,978.80 8,979.55 8,976.10 8,978.90 294.9K
09:51 8,978.75 8,979.85 8,975.95 8,976.30 319.4K
09:52 8,976.70 8,978.00 8,975.95 8,977.30 245.1K
09:53 8,978.20 8,983.05 8,977.75 8,981.75 176.5K
09:54 8,982.15 8,986.40 8,981.70 8,986.15 304.2K
09:55 8,985.90 8,986.85 8,983.05 8,983.30 212.7K
09:56 8,982.90 8,982.90 8,978.80 8,978.80 273.4K
09:57 8,978.65 8,978.65 8,970.25 8,970.35 398.6K
09:58 8,970.60 8,976.65 8,969.00 8,976.15 333.2K
09:59 8,976.05 8,976.15 8,969.75 8,972.25 210.3K
10:00 8,972.85 8,974.85 8,972.65 8,974.20 154.2K
10:01 8,974.05 8,979.65 8,974.05 8,979.50 198.1K
10:02 8,979.95 8,987.70 8,979.35 8,986.80 239.1K
10:03 8,986.25 8,986.25 8,981.25 8,981.25 172.8K
10:04 8,981.25 8,981.40 8,978.50 8,980.50 177.8K
10:05 8,981.00 8,983.75 8,979.60 8,982.90 153.5K
10:06 8,982.80 8,984.50 8,980.40 8,984.50 173.2K
10:07 8,985.55 8,988.30 8,984.80 8,988.10 153.8K
10:08 8,987.65 8,989.70 8,986.90 8,988.65 152.1K
10:09 8,989.55 8,992.35 8,989.55 8,992.20 319.0K
10:10 8,991.85 8,992.30 8,988.75 8,991.80 245.3K
10:11 8,992.15 8,993.30 8,990.45 8,991.40 251.1K
10:12 8,991.45 8,994.35 8,990.45 8,994.35 333.4K
10:13 8,995.20 8,997.50 8,995.00 8,995.95 308.5K
10:14 8,995.90 8,998.95 8,995.10 8,998.25 262.0K
10:15 8,999.65 9,004.85 8,999.65 9,003.00 520.0K
10:16 9,003.95 9,013.85 9,003.60 9,012.45 557.5K
10:17 9,012.95 9,012.95 9,005.75 9,007.05 383.7K
10:18 9,007.10 9,008.50 9,006.75 9,007.20 456.6K
10:19 9,006.65 9,006.95 9,002.50 9,002.50 306.7K
10:20 9,003.00 9,008.70 9,003.00 9,008.20 335.2K
10:21 9,008.15 9,009.35 9,005.70 9,005.70 253.0K
10:22 9,006.25 9,009.85 9,005.95 9,008.45 180.2K
10:23 9,008.10 9,009.65 9,006.45 9,009.65 224.1K
10:24 9,010.80 9,010.90 9,008.05 9,010.90 452.2K
10:25 9,011.25 9,011.30 9,007.85 9,010.70 333.1K
10:26 9,012.75 9,014.80 9,011.65 9,014.55 298.4K
10:27 9,014.00 9,015.00 9,013.40 9,013.65 403.2K
10:28 9,013.45 9,013.45 9,005.10 9,005.20 282.1K
10:29 9,005.60 9,008.20 9,005.10 9,005.85 196.1K
10:30 9,006.25 9,008.60 9,006.25 9,008.60 211.9K
10:31 9,009.35 9,010.55 9,009.35 9,009.95 197.4K
10:32 9,010.00 9,010.55 9,007.00 9,009.20 232.2K
10:33 9,009.20 9,009.75 9,007.60 9,009.35 152.6K
10:34 9,009.10 9,011.80 9,009.10 9,011.55 221.2K
10:35 9,012.75 9,021.45 9,012.75 9,021.25 274.5K
10:36 9,020.95 9,024.40 9,017.10 9,023.55 215.5K
10:37 9,024.25 9,026.20 9,023.85 9,023.85 314.7K
10:38 9,023.10 9,023.70 9,020.40 9,020.40 204.3K
10:39 9,021.20 9,022.15 9,019.95 9,022.10 184.7K
10:40 9,022.30 9,024.95 9,021.70 9,023.60 270.2K
10:41 9,024.30 9,024.70 9,023.80 9,024.55 205.3K
10:42 9,024.50 9,026.60 9,021.20 9,021.60 376.6K
10:43 9,021.70 9,021.75 9,018.20 9,018.85 529.1K
10:44 9,019.00 9,019.00 9,015.00 9,016.65 224.3K
10:45 9,017.00 9,017.85 9,013.65 9,014.85 174.3K
10:46 9,014.70 9,016.35 9,014.70 9,016.20 189.7K
10:47 9,016.15 9,017.45 9,016.10 9,016.10 235.6K
10:48 9,016.65 9,016.65 9,013.00 9,015.35 187.8K
10:49 9,015.95 9,018.15 9,015.95 9,017.75 296.4K
10:50 9,018.55 9,021.50 9,018.40 9,020.45 219.8K
10:51 9,020.35 9,021.30 9,018.45 9,021.30 176.4K
10:52 9,020.95 9,023.60 9,020.90 9,022.90 303.9K
10:53 9,022.80 9,022.80 9,017.50 9,018.40 271.3K
10:54 9,018.50 9,018.70 9,016.15 9,017.15 176.2K
10:55 9,017.30 9,018.00 9,016.40 9,018.00 178.5K
10:56 9,017.95 9,021.75 9,017.95 9,021.00 1,161.7K
10:57 9,020.50 9,021.55 9,018.70 9,020.00 230.7K
10:58 9,020.10 9,021.65 9,019.65 9,020.30 161.5K
10:59 9,020.45 9,023.35 9,019.25 9,021.10 225.3K
11:00 9,021.20 9,022.20 9,017.70 9,019.50 349.7K
11:01 9,020.50 9,023.20 9,020.50 9,020.55 272.5K
11:02 9,020.50 9,021.75 9,018.00 9,018.10 255.4K
11:03 9,015.45 9,015.45 9,010.35 9,012.75 301.2K
11:04 9,012.95 9,014.55 9,008.90 9,009.30 245.0K
11:05 9,008.90 9,008.95 9,001.45 9,001.45 270.6K
11:06 8,999.95 9,001.60 8,997.35 9,001.30 383.2K
11:07 9,001.40 9,003.95 9,000.90 9,003.95 203.6K
11:08 9,003.80 9,011.40 9,003.80 9,011.20 197.8K
11:09 9,011.45 9,018.50 9,011.00 9,018.50 451.2K
11:10 9,018.45 9,024.30 9,018.05 9,023.60 465.8K
11:11 9,023.25 9,023.25 9,017.95 9,018.85 400.0K
11:12 9,017.90 9,017.90 9,012.50 9,014.65 234.5K
11:13 9,014.70 9,018.65 9,014.70 9,016.60 239.5K
11:14 9,016.65 9,020.10 9,016.65 9,017.90 301.0K
11:15 9,017.95 9,021.55 9,017.95 9,021.55 264.2K
11:16 9,021.50 9,024.05 9,020.10 9,023.65 176.4K
11:17 9,023.90 9,023.90 9,018.40 9,020.05 238.2K
11:18 9,020.90 9,023.95 9,020.30 9,023.95 191.5K
11:19 9,024.55 9,025.85 9,022.85 9,025.05 230.8K
11:20 9,024.70 9,026.60 9,023.20 9,023.20 260.6K
11:21 9,023.05 9,023.50 9,018.85 9,019.05 209.7K
11:22 9,019.35 9,019.35 9,016.20 9,016.20 226.5K
11:23 9,015.45 9,015.45 9,008.80 9,009.25 230.3K
11:24 9,008.50 9,008.75 9,006.35 9,008.35 169.7K
11:25 9,008.40 9,011.10 9,008.05 9,011.10 243.9K
11:26 9,011.55 9,012.40 9,009.90 9,010.00 445.9K
11:27 9,010.10 9,010.80 9,009.00 9,009.20 151.5K
11:28 9,008.85 9,008.85 9,005.20 9,005.20 265.7K
11:29 9,004.60 9,005.50 9,003.90 9,005.50 238.9K
11:30 9,005.45 9,006.60 9,004.95 9,004.95 116.7K
11:31 9,004.85 9,006.35 9,004.55 9,005.40 127.3K
11:32 9,005.55 9,006.05 8,995.90 8,999.40 265.7K
11:33 8,999.65 9,001.65 8,998.60 8,999.55 161.8K
11:34 8,999.45 8,999.45 8,996.00 8,996.10 206.9K
11:35 8,996.55 8,996.55 8,991.80 8,991.80 284.3K
11:36 8,990.15 8,994.00 8,988.05 8,993.95 315.1K
11:37 8,994.90 8,999.40 8,994.90 8,998.60 728.6K
11:38 8,998.40 9,003.90 8,997.45 9,002.35 304.9K
11:39 9,001.95 9,003.60 9,001.95 9,003.20 222.9K
11:40 9,002.95 9,008.15 9,002.05 9,007.90 307.9K
11:41 9,008.20 9,009.15 9,007.35 9,007.35 190.5K
11:42 9,007.85 9,007.85 9,001.85 9,001.85 196.5K
11:43 9,000.75 9,003.10 8,999.45 9,003.10 152.8K
11:44 9,003.10 9,003.10 8,999.20 8,999.20 254.7K
11:45 8,998.95 8,999.60 8,996.85 8,997.25 298.8K
11:46 8,997.05 8,997.75 8,994.20 8,994.45 230.2K
11:47 8,994.50 8,994.75 8,989.00 8,989.00 249.5K
11:48 8,989.35 8,989.35 8,985.75 8,988.80 590.3K
11:49 8,988.80 8,989.60 8,988.05 8,988.50 153.8K
11:50 8,988.55 8,988.55 8,986.35 8,986.35 164.7K
11:51 8,986.25 8,990.85 8,985.20 8,990.75 247.3K
11:52 8,990.55 8,993.90 8,990.55 8,993.20 258.2K
11:53 8,992.90 8,993.75 8,992.60 8,993.00 119.2K
11:54 8,993.00 8,993.60 8,990.20 8,990.20 154.5K
11:55 8,990.30 8,991.55 8,989.50 8,991.00 230.4K
11:56 8,991.00 8,991.00 8,989.70 8,989.70 112.7K
11:57 8,989.45 8,992.10 8,989.45 8,992.10 203.2K
11:58 8,991.80 8,992.10 8,989.85 8,989.85 120.2K
11:59 8,989.45 8,989.90 8,988.25 8,989.10 144.4K
12:00 8,988.90 8,990.15 8,987.90 8,987.90 250.6K
12:01 8,987.60 8,988.15 8,978.05 8,978.20 597.6K
12:02 8,980.25 8,980.60 8,978.60 8,978.65 311.6K
12:03 8,978.95 8,980.40 8,976.45 8,978.00 215.5K
12:04 8,977.70 8,977.70 8,972.20 8,972.20 250.2K
12:05 8,972.30 8,977.30 8,971.35 8,977.30 575.3K
12:06 8,977.70 8,978.45 8,976.35 8,976.35 141.5K
12:07 8,976.75 8,978.85 8,976.70 8,978.85 182.2K
12:08 8,978.80 8,978.80 8,976.10 8,976.50 194.9K
12:09 8,976.65 8,976.65 8,969.25 8,969.25 385.5K
12:10 8,969.40 8,971.55 8,964.20 8,964.20 355.0K
12:11 8,964.15 8,966.25 8,962.60 8,966.25 366.2K
12:12 8,966.50 8,967.05 8,960.50 8,960.50 364.8K
12:13 8,959.90 8,961.80 8,958.00 8,959.15 509.7K
12:14 8,960.75 8,961.35 8,959.00 8,959.00 307.7K
12:15 8,960.25 8,960.25 8,950.25 8,951.50 599.6K
12:16 8,948.60 8,950.65 8,942.55 8,950.65 1,023.4K
12:17 8,948.55 8,950.95 8,948.55 8,949.10 524.0K
12:18 8,948.20 8,948.20 8,945.00 8,945.00 297.9K
12:19 8,943.90 8,950.90 8,943.90 8,950.90 408.5K
12:20 8,950.35 8,962.10 8,950.35 8,961.40 525.4K
12:21 8,961.65 8,971.20 8,961.65 8,968.10 743.2K
12:22 8,968.65 8,970.20 8,967.90 8,969.50 335.8K
12:23 8,969.10 8,972.80 8,968.70 8,971.20 245.5K
12:24 8,970.10 8,971.80 8,968.65 8,971.55 429.1K
12:25 8,970.85 8,970.95 8,969.25 8,970.95 883.2K
12:26 8,970.90 8,971.15 8,961.15 8,961.35 502.0K
12:27 8,961.40 8,963.75 8,957.30 8,963.65 485.5K
12:28 8,964.30 8,966.30 8,961.10 8,961.40 136.8K
12:29 8,960.50 8,965.80 8,959.85 8,965.75 189.9K
12:30 8,966.20 8,971.60 8,966.20 8,971.60 257.8K
12:31 8,975.70 8,977.85 8,972.90 8,974.35 414.1K
12:32 8,974.35 8,975.30 8,970.25 8,970.25 176.1K
12:33 8,970.00 8,974.10 8,970.00 8,972.80 201.8K
12:34 8,973.65 8,974.10 8,972.20 8,972.45 148.9K
12:35 8,972.40 8,976.15 8,971.15 8,975.50 234.3K
12:36 8,975.55 8,981.65 8,974.05 8,981.65 334.3K
12:37 8,983.15 8,984.45 8,982.05 8,984.25 222.5K
12:38 8,984.60 8,985.25 8,978.75 8,979.75 309.8K
12:39 8,980.00 8,981.65 8,979.35 8,980.90 286.1K
12:40 8,980.65 8,983.95 8,980.60 8,982.00 260.5K
12:41 8,982.10 8,982.10 8,980.50 8,980.50 159.0K
12:42 8,980.85 8,981.75 8,978.95 8,980.15 169.3K
12:43 8,980.40 8,980.40 8,975.40 8,977.15 249.6K
12:44 8,977.05 8,977.90 8,976.85 8,977.60 204.8K
12:45 8,977.45 8,978.80 8,976.75 8,978.05 365.9K
12:46 8,977.50 8,978.20 8,969.75 8,969.80 225.7K
12:47 8,969.60 8,972.65 8,967.55 8,972.45 271.9K
12:48 8,972.70 8,975.80 8,972.20 8,975.00 208.2K
12:49 8,974.00 8,975.40 8,972.05 8,975.05 148.4K
12:50 8,974.60 8,976.20 8,973.90 8,976.00 154.8K
12:51 8,975.80 8,975.90 8,971.45 8,971.45 143.6K
12:52 8,970.35 8,970.55 8,968.90 8,970.15 215.1K
12:53 8,970.05 8,970.05 8,965.70 8,966.45 145.0K
12:54 8,966.45 8,967.50 8,960.60 8,960.60 295.4K
12:55 8,960.35 8,964.90 8,960.35 8,963.10 247.1K
12:56 8,962.25 8,966.65 8,961.30 8,966.15 180.0K
12:57 8,966.80 8,968.20 8,966.80 8,967.65 208.9K
12:58 8,968.15 8,970.55 8,967.80 8,969.90 709.3K
12:59 8,970.70 8,974.95 8,970.50 8,973.05 250.4K
13:00 8,973.50 8,976.05 8,972.95 8,974.10 238.1K
13:01 8,973.85 8,973.85 8,968.90 8,969.35 159.2K
13:02 8,970.20 8,973.20 8,970.10 8,972.75 155.0K
13:03 8,972.70 8,974.35 8,972.25 8,973.90 107.9K
13:04 8,972.90 8,976.35 8,972.90 8,974.95 130.4K
13:05 8,974.75 8,980.65 8,974.35 8,977.50 311.9K
13:06 8,976.90 8,978.70 8,976.35 8,977.45 197.0K
13:07 8,976.15 8,977.75 8,974.70 8,976.20 246.9K
13:08 8,975.90 8,975.90 8,973.75 8,975.45 154.8K
13:09 8,974.50 8,975.10 8,974.05 8,974.80 161.9K
13:10 8,975.20 8,975.65 8,974.05 8,975.25 221.2K
13:11 8,975.50 8,977.95 8,974.25 8,977.95 204.6K
13:12 8,978.05 8,978.75 8,977.00 8,978.45 150.5K
13:13 8,978.10 8,981.35 8,978.10 8,981.10 161.2K
13:14 8,981.15 8,982.80 8,980.35 8,980.35 270.0K
13:15 8,980.65 8,982.40 8,979.95 8,980.95 185.2K
13:16 8,979.80 8,980.30 8,979.05 8,979.55 125.5K
13:17 8,980.10 8,984.15 8,978.80 8,983.85 282.8K
13:18 8,982.95 8,989.85 8,982.80 8,989.85 606.5K
13:19 8,990.55 8,993.15 8,989.90 8,991.15 333.4K
13:20 8,991.25 8,996.65 8,990.95 8,994.75 383.3K
13:21 8,994.20 8,995.10 8,990.15 8,990.40 212.4K
13:22 8,990.70 8,991.40 8,988.85 8,989.55 180.5K
13:23 8,989.85 8,990.30 8,986.70 8,986.80 233.1K
13:24 8,986.95 8,987.75 8,985.90 8,986.00 144.1K
13:25 8,986.65 8,988.60 8,986.10 8,986.80 231.9K
13:26 8,985.45 8,988.75 8,984.90 8,986.65 155.4K
13:27 8,987.15 8,987.55 8,982.50 8,982.50 127.1K
13:28 8,982.55 8,984.00 8,982.20 8,984.00 106.7K
13:29 8,983.75 8,985.20 8,973.10 8,973.10 226.0K
13:30 8,973.50 8,976.70 8,973.50 8,975.45 128.6K
13:31 8,976.00 8,983.20 8,976.00 8,982.50 659.5K
13:32 8,981.95 8,981.95 8,979.25 8,980.75 117.5K
13:33 8,981.00 8,983.95 8,980.40 8,983.55 93.1K
13:34 8,983.55 8,985.55 8,982.70 8,985.50 185.1K
13:35 8,985.25 8,991.60 8,985.25 8,990.60 238.0K
13:36 8,991.15 8,991.15 8,986.00 8,986.00 192.7K
13:37 8,986.25 8,987.70 8,982.45 8,983.25 130.9K
13:38 8,983.15 8,983.45 8,981.05 8,981.40 120.7K
13:39 8,979.50 8,981.00 8,971.65 8,977.85 193.5K
13:40 8,977.65 8,977.70 8,975.50 8,977.15 118.3K
13:41 8,977.75 8,979.05 8,976.60 8,976.95 102.9K
13:42 8,976.85 8,977.35 8,973.85 8,976.50 146.1K
13:43 8,976.20 8,977.75 8,968.60 8,968.60 214.3K
13:44 8,970.15 8,973.70 8,968.80 8,969.65 236.4K
13:45 8,969.95 8,975.65 8,969.95 8,973.10 130.3K
13:46 8,973.35 8,974.20 8,972.35 8,974.20 117.3K
13:47 8,974.80 8,975.45 8,973.85 8,973.95 112.4K
13:48 8,974.60 8,975.25 8,973.35 8,975.00 117.3K
13:49 8,975.40 8,975.75 8,972.80 8,975.05 146.2K
13:50 8,975.35 8,975.70 8,972.50 8,973.10 116.1K
13:51 8,973.35 8,976.45 8,971.70 8,971.70 217.2K
13:52 8,971.55 8,976.45 8,971.55 8,975.70 125.6K
13:53 8,975.50 8,975.50 8,973.10 8,973.10 132.8K
13:54 8,973.15 8,975.75 8,971.90 8,974.45 151.5K
13:55 8,975.05 8,975.50 8,973.80 8,974.15 128.9K
13:56 8,974.45 8,979.05 8,974.25 8,978.95 176.5K
13:57 8,979.00 8,979.20 8,977.25 8,977.60 163.8K
13:58 8,978.00 8,978.30 8,973.05 8,973.65 335.1K
13:59 8,975.05 8,975.55 8,973.30 8,975.00 169.7K
14:00 8,974.50 8,976.20 8,972.15 8,974.70 283.5K
14:01 8,975.10 8,975.10 8,971.90 8,973.70 151.7K
14:02 8,973.60 8,973.65 8,969.80 8,970.30 174.0K
14:03 8,970.65 8,970.65 8,963.45 8,964.30 343.2K
14:04 8,964.80 8,965.00 8,963.15 8,963.30 132.0K
14:05 8,963.55 8,971.45 8,963.55 8,971.45 1,749.6K
14:06 8,971.05 8,972.60 8,970.45 8,972.55 138.7K
14:07 8,971.25 8,973.50 8,971.00 8,971.40 210.4K
14:08 8,971.35 8,972.45 8,970.05 8,971.75 237.0K
14:09 8,972.60 8,972.60 8,969.80 8,971.45 260.4K
14:10 8,972.35 8,973.30 8,968.35 8,973.30 261.7K
14:11 8,973.15 8,978.65 8,972.80 8,978.65 240.7K
14:12 8,979.25 8,980.85 8,978.75 8,979.90 298.8K
14:13 8,979.40 8,980.75 8,979.30 8,980.40 226.7K
14:14 8,981.10 8,982.15 8,980.50 8,982.05 353.0K
14:15 8,982.00 8,983.85 8,981.70 8,983.15 352.4K
14:16 8,983.50 8,983.80 8,982.15 8,982.85 290.5K
14:17 8,982.80 8,984.30 8,982.25 8,983.75 218.4K
14:18 8,984.20 8,984.20 8,980.10 8,980.15 194.7K
14:19 8,980.20 8,980.95 8,978.75 8,980.45 247.4K
14:20 8,980.45 8,983.10 8,979.95 8,983.10 168.8K
14:21 8,982.65 8,984.65 8,982.30 8,983.60 218.2K
14:22 8,984.00 8,991.05 8,984.00 8,990.20 455.0K
14:23 8,990.50 8,991.70 8,986.75 8,986.75 274.3K
14:24 8,987.35 8,987.35 8,982.45 8,983.30 325.1K
14:25 8,983.20 8,984.10 8,982.15 8,984.10 193.7K
14:26 8,983.85 8,987.15 8,983.55 8,986.90 147.1K
14:27 8,987.30 8,988.55 8,986.90 8,987.95 187.0K
14:28 8,989.45 8,989.45 8,987.35 8,988.40 186.0K
14:29 8,987.85 8,988.95 8,986.30 8,988.50 180.2K
14:30 8,988.45 8,991.50 8,987.95 8,991.10 238.9K
14:31 8,990.85 8,991.10 8,987.70 8,988.30 250.9K
14:32 8,987.95 8,988.30 8,986.20 8,987.95 197.8K
14:33 8,988.00 8,988.70 8,987.10 8,987.70 174.5K
14:34 8,986.85 8,990.35 8,986.85 8,987.45 165.9K
14:35 8,987.65 8,989.35 8,986.90 8,989.35 175.3K
14:36 8,990.25 8,992.85 8,990.25 8,992.20 260.2K
14:37 8,991.20 8,992.55 8,990.15 8,991.60 238.0K
14:38 8,990.95 8,991.25 8,989.95 8,990.85 174.5K
14:39 8,990.15 8,993.30 8,990.15 8,993.30 287.1K
14:40 8,993.10 8,994.10 8,992.35 8,993.85 306.9K
14:41 8,993.90 8,993.90 8,988.50 8,989.00 323.6K
14:42 8,988.85 8,988.85 8,980.95 8,984.35 345.3K
14:43 8,984.40 8,984.40 8,981.05 8,981.75 224.2K
14:44 8,981.50 8,983.55 8,980.60 8,980.90 207.3K
14:45 8,980.90 8,987.30 8,980.90 8,987.30 223.5K
14:46 8,987.75 8,988.30 8,983.80 8,985.15 216.7K
14:47 8,985.35 8,986.05 8,984.60 8,985.60 159.6K
14:48 8,986.25 8,987.80 8,983.05 8,983.05 411.1K
14:49 8,983.50 8,986.50 8,983.40 8,986.15 286.8K
14:50 8,985.75 8,986.05 8,984.20 8,984.35 234.2K
14:51 8,983.20 8,983.25 8,981.35 8,982.90 261.9K
14:52 8,983.10 8,986.05 8,982.35 8,986.05 229.9K
14:53 8,985.85 8,990.10 8,985.85 8,987.85 294.8K
14:54 8,987.65 8,988.55 8,987.10 8,987.15 222.9K
14:55 8,987.20 8,988.20 8,986.30 8,986.60 230.2K
14:56 8,985.85 8,985.85 8,984.05 8,985.45 737.0K
14:57 8,985.35 8,985.40 8,984.05 8,985.05 214.4K
14:58 8,985.20 8,985.75 8,984.75 8,984.85 243.1K
14:59 8,985.50 8,987.50 8,985.30 8,986.30 291.6K
15:00 8,987.30 8,992.45 8,987.30 8,992.45 1,150.9K
15:01 8,993.35 8,994.05 8,992.55 8,993.30 595.8K
15:02 8,992.35 8,993.05 8,991.85 8,992.05 485.2K
15:03 8,992.00 8,993.25 8,991.85 8,992.05 751.9K
15:04 8,992.50 8,993.10 8,992.20 8,992.70 450.3K
15:05 8,992.45 8,993.90 8,992.30 8,993.45 656.1K
15:06 8,993.45 8,996.75 8,993.25 8,996.45 859.8K
15:07 8,996.75 8,998.95 8,995.90 8,998.95 738.4K
15:08 8,998.90 8,999.75 8,996.10 8,996.40 612.3K
15:09 8,997.00 8,999.65 8,997.00 8,999.10 711.9K
15:10 8,999.00 8,999.20 8,998.40 8,998.90 888.3K
15:11 8,999.15 8,999.15 8,995.10 8,995.15 663.7K
15:12 8,994.90 8,995.60 8,993.05 8,993.55 662.2K
15:13 8,993.20 8,994.10 8,992.75 8,992.95 664.9K
15:14 8,992.85 8,993.10 8,992.45 8,992.55 655.2K
15:15 8,992.80 8,994.00 8,991.95 8,992.00 875.5K
15:16 8,991.70 8,992.60 8,991.50 8,992.30 760.2K
15:17 8,992.30 8,993.75 8,992.25 8,993.75 666.5K
15:18 8,993.30 8,993.90 8,992.95 8,993.75 772.2K
15:19 8,993.85 8,993.85 8,992.50 8,992.55 616.3K
15:20 8,992.35 8,994.75 8,992.05 8,994.75 1,363.0K
15:21 8,995.00 8,997.15 8,995.00 8,995.60 807.2K
15:22 8,995.80 8,995.95 8,994.20 8,995.15 562.1K
15:23 8,994.75 8,994.75 8,992.80 8,992.95 633.0K
15:24 8,992.85 8,992.85 8,989.90 8,990.65 793.9K
15:25 8,990.40 8,990.40 8,989.20 8,989.40 684.7K
15:26 8,989.00 8,990.05 8,988.70 8,989.20 688.7K
15:27 8,989.15 8,992.55 8,989.15 8,992.55 675.4K
15:28 8,992.00 8,992.85 8,991.55 8,992.25 566.9K
15:29 8,992.30 8,993.70 8,989.15 8,993.70 559.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据