Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ 印度 →
9,051.85
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 9,080.70 9,080.70 9,080.70 9,080.70 41.2K
09:15 9,081.00 9,081.00 9,066.10 9,079.35 1,503.0K
09:16 9,080.55 9,081.95 9,073.85 9,075.15 703.7K
09:17 9,074.45 9,074.45 9,066.50 9,066.50 485.4K
09:18 9,066.15 9,066.15 9,058.75 9,059.90 472.1K
09:19 9,059.10 9,063.65 9,057.75 9,060.40 393.8K
09:20 9,059.25 9,060.30 9,053.70 9,053.70 472.0K
09:21 9,054.80 9,058.90 9,054.80 9,055.00 328.9K
09:22 9,054.90 9,054.90 9,042.35 9,042.40 500.4K
09:23 9,042.25 9,044.20 9,038.05 9,038.05 348.2K
09:24 9,038.20 9,038.55 9,033.80 9,036.10 381.7K
09:25 9,036.55 9,040.20 9,035.65 9,037.20 357.3K
09:26 9,035.65 9,038.15 9,035.20 9,037.50 356.6K
09:27 9,037.80 9,038.75 9,036.60 9,036.60 324.1K
09:28 9,036.20 9,038.65 9,035.30 9,038.65 524.1K
09:29 9,038.95 9,040.45 9,036.10 9,036.55 501.6K
09:30 9,036.65 9,038.35 9,031.00 9,031.90 491.5K
09:31 9,031.40 9,031.40 9,028.35 9,028.35 537.7K
09:32 9,028.65 9,032.50 9,028.65 9,030.50 393.2K
09:33 9,029.20 9,031.20 9,027.75 9,028.75 389.3K
09:34 9,029.10 9,029.95 9,025.50 9,029.70 375.0K
09:35 9,028.30 9,028.30 9,022.20 9,024.15 382.6K
09:36 9,024.05 9,024.05 9,020.40 9,021.25 447.3K
09:37 9,020.00 9,020.00 9,013.80 9,014.75 338.3K
09:38 9,014.35 9,015.70 9,014.00 9,014.60 320.9K
09:39 9,014.60 9,015.45 9,013.20 9,014.75 306.5K
09:40 9,015.45 9,015.45 9,009.05 9,009.25 417.7K
09:41 9,010.70 9,015.80 9,010.70 9,012.05 407.3K
09:42 9,013.20 9,017.10 9,013.05 9,013.25 298.3K
09:43 9,013.70 9,014.35 9,009.80 9,010.20 374.9K
09:44 9,009.95 9,010.40 9,005.95 9,006.70 464.6K
09:45 9,007.75 9,007.75 9,003.85 9,003.85 569.0K
09:46 9,003.15 9,003.15 8,998.55 9,001.90 480.3K
09:47 9,002.30 9,006.05 9,002.30 9,004.50 350.4K
09:48 9,004.00 9,004.60 8,999.60 9,000.50 664.0K
09:49 8,999.05 9,006.20 8,999.05 9,005.25 518.6K
09:50 9,006.70 9,006.70 9,004.00 9,004.65 265.9K
09:51 9,004.50 9,005.25 9,001.75 9,002.95 389.5K
09:52 9,004.40 9,009.30 9,004.05 9,008.65 313.2K
09:53 9,009.10 9,013.00 9,009.10 9,011.80 235.1K
09:54 9,013.70 9,017.80 9,013.40 9,014.05 279.3K
09:55 9,015.70 9,017.70 9,013.60 9,017.70 185.9K
09:56 9,018.05 9,018.95 9,016.75 9,018.95 142.7K
09:57 9,018.60 9,019.80 9,017.75 9,019.05 231.0K
09:58 9,020.20 9,023.30 9,018.35 9,023.10 316.2K
09:59 9,023.40 9,023.40 9,022.00 9,022.90 277.3K
10:00 9,023.45 9,023.70 9,013.95 9,013.95 338.7K
10:01 9,014.20 9,017.30 9,012.60 9,017.30 306.2K
10:02 9,017.10 9,017.75 9,016.40 9,017.00 215.9K
10:03 9,017.20 9,018.95 9,017.20 9,018.95 175.2K
10:04 9,018.90 9,023.05 9,018.90 9,023.05 242.3K
10:05 9,023.10 9,024.10 9,021.15 9,021.35 287.2K
10:06 9,021.20 9,025.85 9,021.20 9,025.85 205.4K
10:07 9,026.25 9,028.80 9,026.00 9,028.75 235.0K
10:08 9,028.80 9,031.75 9,028.80 9,029.95 236.8K
10:09 9,030.45 9,030.90 9,029.25 9,030.35 247.5K
10:10 9,030.55 9,031.10 9,029.70 9,030.20 288.9K
10:11 9,030.15 9,031.70 9,030.15 9,030.40 500.6K
10:12 9,030.60 9,031.50 9,029.85 9,030.35 293.9K
10:13 9,030.50 9,030.50 9,028.95 9,029.05 202.4K
10:14 9,028.65 9,028.80 9,026.50 9,028.55 183.1K
10:15 9,028.80 9,028.80 9,022.40 9,022.75 228.5K
10:16 9,022.85 9,026.05 9,021.30 9,026.05 209.8K
10:17 9,026.00 9,033.75 9,026.00 9,033.10 376.6K
10:18 9,033.55 9,034.50 9,029.75 9,030.10 201.6K
10:19 9,029.85 9,030.45 9,028.90 9,029.55 136.9K
10:20 9,029.60 9,029.60 9,025.60 9,027.70 162.6K
10:21 9,027.60 9,029.10 9,027.05 9,028.70 167.3K
10:22 9,028.90 9,029.70 9,028.20 9,028.65 207.3K
10:23 9,028.60 9,029.80 9,028.15 9,028.60 183.0K
10:24 9,028.45 9,030.40 9,028.45 9,030.30 164.9K
10:25 9,030.20 9,030.80 9,029.85 9,030.75 196.3K
10:26 9,030.55 9,030.65 9,029.95 9,030.15 297.3K
10:27 9,028.60 9,028.60 9,026.30 9,026.40 242.9K
10:28 9,025.95 9,029.85 9,025.30 9,028.45 294.2K
10:29 9,028.15 9,029.25 9,028.05 9,028.85 141.7K
10:30 9,028.35 9,030.20 9,028.35 9,029.10 114.0K
10:31 9,028.25 9,028.25 9,026.30 9,028.10 229.3K
10:32 9,028.25 9,028.25 9,024.90 9,025.85 182.9K
10:33 9,025.80 9,025.95 9,024.50 9,025.30 269.7K
10:34 9,025.30 9,025.50 9,021.65 9,022.30 281.7K
10:35 9,021.85 9,023.30 9,020.50 9,021.10 394.4K
10:36 9,021.45 9,021.45 9,020.35 9,020.85 217.7K
10:37 9,020.95 9,021.45 9,019.65 9,019.95 176.1K
10:38 9,019.75 9,020.75 9,019.45 9,020.75 174.2K
10:39 9,020.85 9,021.85 9,020.80 9,021.60 140.9K
10:40 9,021.55 9,021.55 9,016.70 9,017.15 180.8K
10:41 9,016.80 9,018.70 9,015.50 9,018.70 221.3K
10:42 9,019.65 9,019.65 9,017.40 9,017.40 171.7K
10:43 9,017.60 9,018.20 9,016.85 9,018.15 214.7K
10:44 9,017.05 9,017.95 9,016.95 9,017.50 157.3K
10:45 9,017.50 9,017.50 9,014.15 9,014.15 194.8K
10:46 9,014.20 9,015.15 9,012.95 9,013.80 217.1K
10:47 9,014.10 9,015.95 9,013.95 9,015.65 158.8K
10:48 9,015.45 9,015.95 9,013.95 9,014.55 148.4K
10:49 9,013.50 9,013.95 9,012.55 9,013.05 128.4K
10:50 9,013.15 9,013.85 9,012.30 9,013.25 120.6K
10:51 9,013.45 9,016.10 9,012.45 9,015.20 245.9K
10:52 9,015.85 9,016.15 9,015.15 9,015.20 121.2K
10:53 9,015.20 9,015.85 9,014.80 9,015.35 250.5K
10:54 9,015.20 9,017.10 9,015.20 9,015.55 163.2K
10:55 9,015.10 9,015.55 9,014.00 9,015.55 457.4K
10:56 9,016.15 9,016.60 9,014.55 9,014.95 386.6K
10:57 9,015.75 9,019.60 9,015.25 9,019.55 376.5K
10:58 9,019.25 9,021.70 9,019.25 9,020.35 242.3K
10:59 9,020.40 9,025.45 9,020.40 9,025.45 677.6K
11:00 9,026.65 9,026.65 9,025.35 9,026.40 638.3K
11:01 9,026.35 9,027.30 9,025.75 9,026.50 415.6K
11:02 9,028.00 9,030.45 9,028.00 9,029.45 689.3K
11:03 9,029.85 9,029.85 9,028.00 9,029.45 307.7K
11:04 9,028.85 9,030.85 9,028.85 9,030.00 588.1K
11:05 9,029.85 9,031.55 9,029.50 9,031.30 242.6K
11:06 9,031.75 9,031.75 9,030.65 9,030.65 239.3K
11:07 9,029.95 9,031.85 9,027.05 9,027.05 273.3K
11:08 9,025.75 9,025.80 9,023.80 9,024.90 366.3K
11:09 9,024.60 9,026.80 9,023.95 9,025.25 448.8K
11:10 9,025.05 9,025.05 9,023.90 9,024.90 241.1K
11:11 9,024.85 9,026.10 9,024.80 9,025.00 287.5K
11:12 9,024.80 9,026.40 9,024.05 9,025.45 554.4K
11:13 9,025.20 9,025.80 9,024.80 9,025.40 255.8K
11:14 9,024.95 9,025.30 9,023.80 9,024.40 262.6K
11:15 9,024.20 9,024.80 9,023.20 9,024.80 603.2K
11:16 9,024.75 9,028.00 9,024.75 9,028.00 532.4K
11:17 9,027.95 9,027.95 9,026.20 9,026.80 284.5K
11:18 9,027.20 9,027.20 9,025.95 9,026.00 441.8K
11:19 9,026.90 9,027.10 9,026.05 9,026.75 304.2K
11:20 9,026.85 9,029.85 9,026.55 9,029.30 372.4K
11:21 9,029.40 9,030.70 9,029.05 9,030.00 303.1K
11:22 9,029.95 9,030.55 9,027.65 9,029.00 164.9K
11:23 9,029.30 9,029.85 9,028.45 9,028.75 840.6K
11:24 9,028.30 9,028.95 9,027.80 9,028.25 103.1K
11:25 9,027.95 9,031.15 9,027.95 9,031.15 162.4K
11:26 9,031.70 9,033.20 9,030.90 9,032.45 466.6K
11:27 9,032.45 9,033.60 9,032.45 9,033.05 176.6K
11:28 9,032.80 9,035.00 9,032.80 9,034.80 201.7K
11:29 9,035.15 9,035.20 9,033.55 9,033.55 368.8K
11:30 9,033.85 9,034.35 9,032.75 9,034.15 155.4K
11:31 9,033.55 9,034.35 9,032.95 9,034.05 198.6K
11:32 9,033.35 9,034.20 9,033.10 9,033.50 351.6K
11:33 9,033.50 9,034.15 9,033.00 9,034.05 468.8K
11:34 9,033.55 9,033.95 9,032.75 9,032.85 433.7K
11:35 9,032.70 9,038.05 9,032.70 9,035.60 344.7K
11:36 9,035.45 9,035.80 9,035.05 9,035.05 140.2K
11:37 9,035.30 9,036.10 9,035.05 9,035.20 133.6K
11:38 9,035.35 9,035.35 9,031.95 9,032.20 218.2K
11:39 9,031.55 9,031.90 9,030.55 9,030.55 124.3K
11:40 9,030.05 9,032.85 9,029.65 9,032.85 295.2K
11:41 9,032.55 9,032.60 9,031.60 9,031.80 148.6K
11:42 9,031.45 9,031.60 9,029.10 9,029.10 197.7K
11:43 9,029.10 9,030.35 9,028.45 9,029.30 229.6K
11:44 9,029.60 9,032.75 9,029.00 9,032.75 157.7K
11:45 9,032.50 9,032.85 9,031.90 9,031.90 120.9K
11:46 9,031.60 9,033.10 9,031.60 9,032.80 165.0K
11:47 9,032.90 9,033.20 9,032.10 9,032.70 149.9K
11:48 9,033.00 9,033.60 9,032.55 9,032.55 157.5K
11:49 9,032.35 9,032.95 9,031.25 9,032.55 250.5K
11:50 9,032.45 9,033.60 9,031.95 9,033.60 200.7K
11:51 9,033.25 9,033.35 9,032.50 9,032.50 346.3K
11:52 9,032.40 9,033.10 9,032.35 9,032.90 232.1K
11:53 9,033.20 9,034.50 9,033.00 9,034.05 401.9K
11:54 9,034.55 9,035.15 9,033.15 9,033.25 144.5K
11:55 9,033.15 9,033.40 9,030.95 9,031.15 129.5K
11:56 9,031.25 9,033.15 9,031.25 9,033.15 164.2K
11:57 9,032.65 9,033.30 9,031.90 9,032.75 200.3K
11:58 9,032.85 9,032.85 9,031.30 9,031.50 293.1K
11:59 9,031.15 9,032.55 9,030.65 9,032.20 175.2K
12:00 9,032.35 9,032.40 9,029.55 9,029.65 168.4K
12:01 9,029.55 9,031.50 9,029.25 9,031.10 161.3K
12:02 9,031.55 9,031.60 9,029.95 9,030.10 123.0K
12:03 9,029.85 9,030.20 9,029.05 9,030.00 194.1K
12:04 9,029.80 9,030.20 9,028.40 9,028.50 93.8K
12:05 9,028.55 9,033.75 9,028.30 9,030.25 265.3K
12:06 9,030.20 9,030.65 9,029.35 9,029.35 111.6K
12:07 9,029.50 9,029.90 9,028.55 9,029.40 154.5K
12:08 9,029.20 9,029.50 9,027.45 9,027.50 448.3K
12:09 9,027.25 9,027.25 9,026.20 9,026.20 283.7K
12:10 9,025.20 9,026.70 9,025.15 9,025.85 236.8K
12:11 9,026.15 9,028.75 9,025.20 9,028.45 248.0K
12:12 9,028.50 9,028.65 9,027.60 9,027.90 211.6K
12:13 9,027.50 9,028.65 9,027.45 9,027.70 184.6K
12:14 9,027.60 9,028.80 9,027.40 9,028.70 291.3K
12:15 9,029.60 9,032.95 9,029.15 9,032.80 398.7K
12:16 9,032.70 9,033.80 9,031.25 9,033.35 181.6K
12:17 9,032.95 9,033.70 9,032.20 9,032.25 135.7K
12:18 9,031.85 9,033.90 9,031.65 9,033.35 225.5K
12:19 9,033.30 9,035.60 9,033.30 9,034.80 547.3K
12:20 9,034.90 9,035.50 9,034.10 9,034.10 549.4K
12:21 9,033.75 9,033.85 9,032.35 9,032.60 368.2K
12:22 9,032.70 9,033.10 9,032.10 9,032.75 243.1K
12:23 9,032.60 9,032.90 9,031.35 9,031.35 217.2K
12:24 9,031.10 9,031.80 9,030.75 9,031.25 238.7K
12:25 9,030.60 9,030.65 9,028.80 9,029.45 170.0K
12:26 9,029.05 9,029.15 9,027.00 9,027.70 373.6K
12:27 9,027.15 9,027.70 9,026.55 9,027.55 386.4K
12:28 9,026.70 9,027.65 9,026.70 9,027.30 335.3K
12:29 9,027.30 9,028.15 9,026.25 9,026.25 407.9K
12:30 9,025.80 9,026.80 9,025.55 9,025.55 218.1K
12:31 9,025.60 9,027.00 9,025.60 9,026.40 171.9K
12:32 9,026.70 9,026.90 9,025.60 9,025.60 265.9K
12:33 9,024.80 9,024.85 9,024.05 9,024.05 227.7K
12:34 9,024.00 9,024.55 9,023.80 9,024.30 184.0K
12:35 9,024.75 9,025.80 9,024.40 9,025.15 522.3K
12:36 9,025.10 9,025.45 9,023.25 9,023.40 177.6K
12:37 9,023.80 9,023.95 9,022.90 9,023.40 195.1K
12:38 9,023.30 9,024.30 9,023.00 9,023.60 214.7K
12:39 9,023.65 9,024.25 9,023.05 9,023.40 237.7K
12:40 9,023.40 9,024.40 9,023.40 9,024.20 251.6K
12:41 9,024.40 9,024.40 9,021.85 9,022.00 317.9K
12:42 9,022.20 9,022.20 9,019.35 9,020.05 311.0K
12:43 9,019.60 9,022.60 9,018.85 9,022.60 332.6K
12:44 9,022.10 9,023.90 9,021.75 9,023.90 291.8K
12:45 9,023.35 9,024.00 9,022.35 9,022.50 118.0K
12:46 9,022.65 9,024.15 9,021.95 9,024.05 203.6K
12:47 9,023.80 9,025.85 9,023.60 9,023.70 430.5K
12:48 9,023.60 9,024.75 9,023.55 9,024.60 204.0K
12:49 9,024.65 9,025.20 9,024.10 9,024.65 451.4K
12:50 9,025.60 9,026.30 9,024.90 9,026.20 204.9K
12:51 9,026.05 9,028.15 9,026.05 9,027.95 157.0K
12:52 9,027.75 9,029.75 9,027.75 9,029.10 130.9K
12:53 9,028.40 9,029.65 9,028.15 9,029.40 395.8K
12:54 9,029.00 9,029.25 9,026.65 9,026.65 322.2K
12:55 9,026.60 9,026.60 9,024.85 9,024.85 180.0K
12:56 9,024.10 9,025.30 9,023.60 9,025.00 133.9K
12:57 9,024.95 9,026.15 9,024.95 9,025.90 168.9K
12:58 9,025.50 9,027.75 9,025.50 9,026.35 121.7K
12:59 9,026.60 9,027.00 9,026.05 9,026.80 128.9K
13:00 9,026.65 9,027.25 9,026.00 9,026.10 149.7K
13:01 9,025.70 9,028.55 9,025.70 9,028.20 190.3K
13:02 9,028.30 9,029.85 9,027.20 9,027.50 218.3K
13:03 9,027.40 9,028.95 9,027.40 9,028.40 153.2K
13:04 9,028.15 9,028.65 9,027.10 9,027.65 262.5K
13:05 9,028.40 9,028.70 9,027.25 9,028.00 259.0K
13:06 9,028.25 9,029.00 9,028.25 9,028.80 199.8K
13:07 9,029.20 9,029.40 9,028.55 9,028.85 148.5K
13:08 9,029.95 9,031.15 9,027.80 9,031.15 248.7K
13:09 9,032.00 9,032.25 9,030.65 9,031.60 144.3K
13:10 9,030.65 9,032.00 9,030.65 9,032.00 148.4K
13:11 9,032.10 9,032.40 9,030.20 9,032.40 907.1K
13:12 9,032.05 9,032.30 9,030.00 9,030.00 322.6K
13:13 9,030.30 9,030.30 9,027.80 9,027.85 682.9K
13:14 9,027.35 9,029.90 9,027.05 9,029.70 251.1K
13:15 9,029.45 9,030.05 9,026.00 9,026.30 614.3K
13:16 9,025.65 9,027.00 9,025.10 9,026.25 299.5K
13:17 9,026.55 9,027.15 9,025.90 9,027.00 274.4K
13:18 9,026.70 9,026.70 9,025.35 9,025.90 242.5K
13:19 9,026.55 9,026.65 9,024.55 9,025.55 252.3K
13:20 9,025.30 9,026.65 9,024.80 9,025.55 148.5K
13:21 9,025.05 9,026.80 9,024.75 9,026.15 172.7K
13:22 9,026.90 9,027.50 9,025.05 9,025.85 198.7K
13:23 9,025.70 9,026.50 9,025.05 9,025.80 155.1K
13:24 9,025.15 9,026.95 9,024.75 9,026.45 283.4K
13:25 9,026.70 9,029.20 9,026.40 9,029.20 294.7K
13:26 9,029.05 9,032.05 9,028.45 9,031.10 329.8K
13:27 9,031.10 9,033.60 9,031.10 9,031.95 264.9K
13:28 9,031.80 9,031.80 9,029.40 9,029.40 268.0K
13:29 9,029.25 9,029.85 9,028.40 9,029.80 187.3K
13:30 9,030.05 9,031.20 9,029.15 9,030.60 127.2K
13:31 9,031.05 9,033.80 9,031.05 9,032.05 202.5K
13:32 9,032.55 9,032.55 9,030.75 9,031.05 109.1K
13:33 9,031.20 9,032.20 9,030.30 9,030.60 98.1K
13:34 9,030.05 9,032.20 9,030.00 9,031.00 168.3K
13:35 9,031.60 9,032.10 9,029.95 9,029.95 143.4K
13:36 9,030.70 9,031.10 9,030.30 9,030.30 139.0K
13:37 9,030.25 9,030.70 9,028.80 9,029.45 182.9K
13:38 9,029.50 9,029.80 9,026.65 9,027.00 195.2K
13:39 9,026.10 9,028.05 9,025.40 9,028.05 197.0K
13:40 9,028.20 9,028.50 9,026.70 9,027.70 254.0K
13:41 9,028.00 9,028.80 9,027.60 9,028.80 227.8K
13:42 9,028.65 9,029.60 9,028.25 9,028.25 239.6K
13:43 9,028.35 9,029.95 9,028.20 9,029.40 242.8K
13:44 9,029.55 9,030.00 9,028.55 9,028.55 153.5K
13:45 9,028.50 9,028.75 9,027.10 9,027.10 323.2K
13:46 9,027.15 9,028.00 9,026.15 9,028.00 219.1K
13:47 9,028.30 9,030.00 9,026.60 9,026.85 198.0K
13:48 9,027.00 9,027.35 9,026.35 9,026.95 322.7K
13:49 9,026.80 9,027.60 9,026.60 9,026.75 136.8K
13:50 9,027.35 9,027.55 9,025.85 9,025.85 103.4K
13:51 9,025.45 9,025.55 9,023.50 9,023.60 192.5K
13:52 9,023.65 9,025.05 9,023.40 9,024.40 205.9K
13:53 9,024.50 9,026.25 9,024.35 9,025.70 182.3K
13:54 9,025.40 9,027.35 9,025.40 9,026.35 134.2K
13:55 9,027.00 9,027.40 9,025.00 9,025.25 131.5K
13:56 9,025.30 9,025.30 9,023.30 9,023.45 135.4K
13:57 9,023.10 9,024.55 9,021.80 9,024.55 154.8K
13:58 9,024.50 9,025.25 9,024.05 9,024.25 156.2K
13:59 9,024.60 9,025.45 9,023.60 9,025.20 148.9K
14:00 9,025.05 9,025.05 9,022.65 9,023.90 135.0K
14:01 9,024.00 9,026.60 9,023.65 9,025.50 189.0K
14:02 9,025.15 9,026.40 9,025.05 9,026.00 122.1K
14:03 9,025.75 9,026.60 9,024.40 9,024.40 155.2K
14:04 9,024.65 9,025.80 9,024.45 9,025.45 147.1K
14:05 9,025.35 9,026.55 9,025.25 9,025.85 130.8K
14:06 9,026.75 9,027.90 9,026.05 9,026.05 203.4K
14:07 9,025.60 9,026.50 9,024.95 9,024.95 257.9K
14:08 9,025.60 9,025.95 9,023.60 9,024.05 396.4K
14:09 9,023.65 9,024.35 9,022.95 9,023.30 283.2K
14:10 9,023.55 9,023.55 9,020.70 9,021.40 253.2K
14:11 9,021.45 9,021.45 9,017.25 9,017.95 323.9K
14:12 9,017.50 9,017.50 9,016.15 9,016.30 478.8K
14:13 9,015.95 9,017.05 9,014.85 9,017.05 452.6K
14:14 9,017.45 9,017.95 9,015.95 9,015.95 188.8K
14:15 9,015.90 9,016.75 9,015.10 9,015.10 419.0K
14:16 9,014.90 9,014.95 9,011.40 9,011.40 722.0K
14:17 9,011.70 9,011.70 9,008.90 9,009.00 216.5K
14:18 9,008.60 9,011.05 9,008.60 9,010.45 223.6K
14:19 9,010.45 9,011.70 9,008.20 9,008.20 189.2K
14:20 9,008.05 9,010.75 9,008.05 9,009.65 171.8K
14:21 9,009.50 9,009.75 9,008.00 9,008.00 260.7K
14:22 9,008.05 9,008.80 9,007.95 9,008.45 193.1K
14:23 9,007.60 9,008.35 9,007.30 9,007.65 216.7K
14:24 9,007.60 9,007.60 9,006.75 9,007.55 248.5K
14:25 9,006.80 9,007.00 9,000.45 9,000.45 358.4K
14:26 9,001.15 9,002.95 8,999.75 9,002.95 297.1K
14:27 9,003.75 9,005.50 9,003.75 9,004.35 293.2K
14:28 9,004.35 9,009.80 9,004.00 9,009.60 290.6K
14:29 9,009.60 9,014.50 9,009.60 9,013.90 476.8K
14:30 9,014.85 9,015.10 9,009.40 9,009.95 424.7K
14:31 9,009.90 9,010.30 9,007.90 9,009.15 180.9K
14:32 9,008.65 9,009.05 9,007.45 9,007.65 285.2K
14:33 9,007.75 9,009.35 9,007.75 9,009.35 260.3K
14:34 9,008.35 9,008.95 9,007.70 9,007.70 211.6K
14:35 9,008.25 9,009.85 9,008.25 9,009.85 195.5K
14:36 9,009.70 9,011.15 9,008.95 9,011.15 244.2K
14:37 9,010.60 9,010.60 9,008.65 9,008.85 188.7K
14:38 9,009.15 9,009.15 9,007.25 9,008.50 228.4K
14:39 9,008.30 9,013.50 9,008.30 9,013.50 292.6K
14:40 9,012.85 9,013.55 9,010.25 9,010.25 287.4K
14:41 9,010.05 9,010.25 9,008.75 9,008.75 288.2K
14:42 9,009.30 9,009.95 9,007.80 9,007.80 273.0K
14:43 9,008.30 9,009.55 9,007.40 9,008.50 215.3K
14:44 9,008.45 9,010.25 9,008.15 9,008.35 216.8K
14:45 9,008.55 9,011.00 9,008.40 9,010.65 281.8K
14:46 9,010.55 9,010.75 9,005.95 9,006.95 305.1K
14:47 9,006.80 9,007.15 9,004.50 9,004.75 376.4K
14:48 9,004.70 9,007.25 9,004.70 9,006.55 311.6K
14:49 9,006.45 9,006.75 9,005.10 9,006.35 292.1K
14:50 9,006.55 9,006.95 9,005.20 9,005.45 280.5K
14:51 9,005.30 9,005.90 9,004.70 9,004.75 367.7K
14:52 9,003.65 9,004.60 9,002.85 9,003.10 333.6K
14:53 9,003.40 9,004.05 9,000.80 9,001.50 508.4K
14:54 9,001.50 9,003.70 9,001.20 9,003.10 426.9K
14:55 9,003.65 9,004.50 9,003.25 9,003.45 244.0K
14:56 9,003.95 9,004.50 9,003.50 9,003.85 361.9K
14:57 9,003.50 9,004.45 9,003.00 9,004.00 375.1K
14:58 9,004.35 9,004.65 9,002.75 9,003.50 242.0K
14:59 9,004.05 9,004.10 9,002.95 9,002.95 350.3K
15:00 9,001.85 9,002.90 8,995.30 8,995.30 4,557.3K
15:01 8,994.65 8,994.65 8,989.40 8,989.40 2,892.5K
15:02 8,989.55 8,990.15 8,984.60 8,985.75 2,982.9K
15:03 8,985.70 8,985.70 8,980.90 8,980.95 2,511.5K
15:04 8,980.30 8,980.30 8,974.60 8,976.25 2,511.9K
15:05 8,977.25 8,977.75 8,972.70 8,973.80 3,226.7K
15:06 8,974.00 8,980.80 8,974.00 8,980.75 3,365.5K
15:07 8,980.60 8,980.60 8,977.05 8,979.15 2,391.0K
15:08 8,980.00 8,980.00 8,976.90 8,976.95 2,927.4K
15:09 8,976.40 8,976.40 8,973.15 8,973.95 1,991.8K
15:10 8,973.15 8,973.50 8,970.35 8,970.75 2,751.0K
15:11 8,971.10 8,971.45 8,966.95 8,966.95 2,839.0K
15:12 8,966.10 8,966.10 8,963.65 8,963.70 2,948.2K
15:13 8,963.80 8,964.00 8,961.15 8,961.15 2,922.5K
15:14 8,961.50 8,961.50 8,959.20 8,960.95 2,647.1K
15:15 8,961.20 8,965.10 8,961.20 8,964.70 3,805.8K
15:16 8,965.20 8,965.40 8,962.50 8,962.50 2,482.3K
15:17 8,962.35 8,963.20 8,960.05 8,961.60 2,895.9K
15:18 8,961.00 8,961.10 8,958.65 8,959.00 3,773.0K
15:19 8,958.65 8,961.85 8,958.30 8,958.30 3,887.7K
15:20 8,958.65 8,961.95 8,958.65 8,961.15 3,539.9K
15:21 8,961.50 8,963.40 8,961.25 8,961.25 3,036.0K
15:22 8,961.30 8,961.30 8,959.55 8,959.60 2,593.8K
15:23 8,959.75 8,960.30 8,959.35 8,959.85 2,592.2K
15:24 8,958.70 8,960.10 8,958.70 8,959.95 2,884.1K
15:25 8,959.10 8,960.90 8,959.10 8,960.90 2,913.1K
15:26 8,961.95 8,963.05 8,961.05 8,962.80 2,667.5K
15:27 8,963.75 8,964.85 8,963.35 8,964.65 2,540.4K
15:28 8,963.85 8,965.40 8,962.05 8,962.05 1,291.1K
15:29 8,963.45 8,972.75 8,963.45 8,969.45 1,073.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据