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 9,115.20 9,115.20 9,115.20 9,115.20 0.0K
09:15 9,115.60 9,127.10 9,115.00 9,124.15 2,875.3K
09:16 9,123.75 9,127.05 9,119.80 9,120.40 1,308.4K
09:17 9,121.15 9,121.15 9,116.00 9,116.80 1,168.3K
09:18 9,115.65 9,127.25 9,114.60 9,127.25 871.8K
09:19 9,126.45 9,129.55 9,126.35 9,129.30 530.1K
09:20 9,128.55 9,131.40 9,128.40 9,131.40 425.5K
09:21 9,131.55 9,133.70 9,129.90 9,133.45 512.1K
09:22 9,133.50 9,137.55 9,133.50 9,136.60 478.5K
09:23 9,135.60 9,139.35 9,133.85 9,139.35 511.3K
09:24 9,139.95 9,139.95 9,137.45 9,139.15 367.4K
09:25 9,138.75 9,138.90 9,136.80 9,137.25 568.5K
09:26 9,137.05 9,137.25 9,133.90 9,133.90 666.4K
09:27 9,134.00 9,134.20 9,133.05 9,133.85 555.2K
09:28 9,134.20 9,134.90 9,132.80 9,132.95 400.3K
09:29 9,133.10 9,134.80 9,132.90 9,134.80 380.7K
09:30 9,135.50 9,137.25 9,135.50 9,136.75 767.0K
09:31 9,136.10 9,137.35 9,135.05 9,137.35 507.6K
09:32 9,138.20 9,139.70 9,137.50 9,139.35 676.5K
09:33 9,139.95 9,144.05 9,138.80 9,144.05 600.5K
09:34 9,143.30 9,143.75 9,142.30 9,142.80 613.2K
09:35 9,142.45 9,143.35 9,141.50 9,141.50 533.3K
09:36 9,141.65 9,143.20 9,140.55 9,140.55 646.8K
09:37 9,141.35 9,143.50 9,141.00 9,142.95 913.2K
09:38 9,141.95 9,146.05 9,141.95 9,146.05 970.0K
09:39 9,146.05 9,147.60 9,145.80 9,147.60 948.5K
09:40 9,148.35 9,148.35 9,144.30 9,145.10 741.1K
09:41 9,145.25 9,145.70 9,140.70 9,140.70 1,018.0K
09:42 9,140.60 9,142.85 9,140.60 9,142.65 370.2K
09:43 9,142.20 9,142.20 9,140.10 9,140.15 349.4K
09:44 9,140.50 9,142.10 9,140.25 9,142.00 687.2K
09:45 9,141.40 9,143.35 9,141.40 9,142.60 703.0K
09:46 9,142.75 9,143.45 9,142.15 9,142.15 891.8K
09:47 9,142.45 9,142.45 9,139.05 9,140.15 668.5K
09:48 9,140.00 9,140.90 9,139.55 9,140.45 863.6K
09:49 9,140.15 9,141.00 9,139.55 9,141.00 633.8K
09:50 9,140.80 9,142.70 9,140.20 9,142.70 717.6K
09:51 9,142.35 9,142.50 9,140.60 9,141.65 406.3K
09:52 9,140.85 9,141.45 9,140.25 9,141.45 948.7K
09:53 9,140.00 9,143.10 9,139.70 9,143.10 467.8K
09:54 9,143.10 9,143.30 9,141.70 9,142.30 678.9K
09:55 9,142.65 9,143.20 9,142.20 9,143.20 325.1K
09:56 9,143.20 9,143.20 9,141.75 9,141.75 1,470.0K
09:57 9,141.50 9,141.55 9,139.95 9,140.60 1,072.5K
09:58 9,140.40 9,141.85 9,140.40 9,141.75 940.0K
09:59 9,141.05 9,145.15 9,141.05 9,145.00 800.3K
10:00 9,145.60 9,147.65 9,144.85 9,147.65 800.6K
10:01 9,148.70 9,151.70 9,148.60 9,150.45 1,225.6K
10:02 9,150.05 9,152.20 9,150.05 9,151.65 498.3K
10:03 9,151.90 9,152.30 9,150.30 9,150.30 486.5K
10:04 9,150.60 9,150.95 9,148.65 9,149.75 602.0K
10:05 9,149.20 9,150.95 9,149.20 9,149.60 609.1K
10:06 9,148.80 9,149.75 9,148.10 9,149.20 367.5K
10:07 9,148.20 9,149.90 9,147.90 9,149.05 891.6K
10:08 9,149.40 9,150.20 9,147.90 9,149.60 531.2K
10:09 9,150.30 9,150.70 9,148.70 9,150.30 433.4K
10:10 9,149.80 9,149.80 9,147.05 9,147.55 507.0K
10:11 9,146.75 9,147.55 9,144.75 9,145.85 767.8K
10:12 9,145.90 9,146.85 9,145.60 9,146.60 426.1K
10:13 9,146.80 9,147.00 9,144.85 9,145.35 355.0K
10:14 9,146.40 9,146.70 9,145.15 9,145.15 733.0K
10:15 9,145.40 9,147.30 9,145.15 9,147.00 715.1K
10:16 9,147.55 9,147.60 9,146.70 9,147.20 953.7K
10:17 9,147.35 9,147.35 9,145.85 9,146.20 452.4K
10:18 9,146.40 9,148.15 9,145.70 9,147.20 921.3K
10:19 9,147.45 9,149.10 9,147.05 9,147.30 589.6K
10:20 9,147.55 9,147.90 9,146.35 9,147.30 584.5K
10:21 9,147.00 9,147.45 9,146.35 9,147.35 234.0K
10:22 9,147.35 9,147.90 9,145.10 9,145.35 354.1K
10:23 9,144.85 9,145.20 9,144.05 9,144.85 319.3K
10:24 9,144.60 9,145.95 9,143.75 9,143.75 286.0K
10:25 9,143.75 9,146.25 9,143.75 9,145.80 281.2K
10:26 9,145.90 9,145.90 9,144.10 9,144.95 686.2K
10:27 9,144.80 9,146.40 9,144.80 9,145.55 284.3K
10:28 9,146.40 9,147.25 9,145.90 9,146.65 387.5K
10:29 9,146.60 9,147.65 9,146.20 9,147.35 272.4K
10:30 9,145.95 9,146.05 9,144.05 9,144.35 291.4K
10:31 9,145.05 9,145.20 9,144.30 9,144.30 274.5K
10:32 9,144.45 9,145.35 9,144.25 9,145.35 269.2K
10:33 9,145.00 9,145.85 9,144.65 9,144.70 391.0K
10:34 9,144.05 9,146.35 9,144.05 9,146.00 605.4K
10:35 9,145.65 9,146.95 9,144.75 9,146.55 402.2K
10:36 9,146.45 9,147.05 9,145.85 9,146.70 532.5K
10:37 9,146.30 9,149.40 9,146.30 9,149.40 497.0K
10:38 9,149.30 9,149.60 9,147.85 9,148.95 353.4K
10:39 9,149.00 9,149.45 9,146.00 9,148.70 543.4K
10:40 9,148.40 9,150.30 9,148.05 9,149.40 284.0K
10:41 9,149.45 9,150.55 9,149.45 9,150.15 335.2K
10:42 9,149.65 9,151.60 9,149.20 9,151.20 217.7K
10:43 9,151.10 9,151.55 9,149.95 9,149.95 287.7K
10:44 9,149.75 9,149.75 9,147.75 9,149.40 316.2K
10:45 9,149.35 9,149.35 9,145.80 9,145.85 427.2K
10:46 9,146.35 9,147.25 9,145.95 9,146.55 250.9K
10:47 9,146.75 9,147.45 9,146.10 9,147.30 297.7K
10:48 9,146.90 9,147.80 9,146.40 9,147.55 296.1K
10:49 9,147.25 9,147.30 9,145.50 9,145.85 427.0K
10:50 9,146.45 9,147.15 9,145.30 9,145.30 316.0K
10:51 9,144.55 9,145.95 9,144.05 9,145.30 267.6K
10:52 9,145.70 9,148.15 9,145.20 9,148.15 353.0K
10:53 9,147.75 9,147.75 9,145.50 9,146.05 183.3K
10:54 9,146.10 9,148.15 9,145.40 9,147.75 353.9K
10:55 9,147.25 9,148.10 9,147.25 9,148.10 183.6K
10:56 9,147.80 9,149.40 9,147.50 9,149.10 320.2K
10:57 9,149.15 9,150.15 9,148.90 9,150.15 184.0K
10:58 9,149.95 9,150.15 9,148.70 9,149.80 260.9K
10:59 9,149.50 9,149.50 9,147.75 9,147.75 138.0K
11:00 9,148.15 9,148.35 9,147.10 9,148.00 276.4K
11:01 9,148.20 9,149.20 9,147.25 9,149.20 470.5K
11:02 9,149.85 9,150.60 9,148.80 9,150.05 178.8K
11:03 9,150.20 9,150.20 9,147.10 9,147.10 626.9K
11:04 9,147.25 9,147.70 9,146.40 9,146.85 171.6K
11:05 9,146.80 9,148.10 9,146.80 9,148.10 174.4K
11:06 9,148.00 9,148.55 9,146.95 9,146.95 187.4K
11:07 9,147.20 9,147.20 9,145.45 9,147.10 307.4K
11:08 9,147.15 9,148.60 9,147.05 9,148.60 335.3K
11:09 9,148.30 9,150.15 9,148.30 9,149.55 406.5K
11:10 9,149.65 9,150.50 9,149.35 9,150.50 249.6K
11:11 9,150.70 9,151.60 9,150.10 9,150.80 223.5K
11:12 9,150.50 9,150.55 9,149.80 9,150.10 374.8K
11:13 9,150.35 9,151.60 9,150.20 9,151.15 254.3K
11:14 9,151.25 9,152.60 9,150.40 9,152.60 299.0K
11:15 9,152.75 9,152.75 9,151.60 9,152.40 341.5K
11:16 9,152.50 9,153.85 9,151.85 9,153.80 357.9K
11:17 9,153.35 9,154.80 9,153.05 9,154.40 277.5K
11:18 9,154.85 9,155.30 9,154.00 9,154.00 325.5K
11:19 9,153.85 9,154.50 9,153.30 9,154.40 157.6K
11:20 9,153.80 9,154.60 9,153.35 9,154.55 267.0K
11:21 9,154.10 9,155.80 9,154.10 9,155.40 197.0K
11:22 9,155.55 9,156.20 9,155.00 9,155.60 144.5K
11:23 9,155.55 9,157.05 9,154.70 9,157.00 158.3K
11:24 9,157.20 9,159.10 9,156.75 9,159.10 204.5K
11:25 9,158.60 9,159.25 9,157.95 9,159.20 719.1K
11:26 9,159.25 9,159.25 9,156.80 9,157.45 138.7K
11:27 9,157.10 9,157.35 9,156.15 9,156.70 271.7K
11:28 9,156.65 9,157.15 9,155.75 9,156.35 176.1K
11:29 9,155.80 9,156.55 9,155.70 9,156.50 147.3K
11:30 9,156.65 9,156.65 9,154.95 9,155.50 160.8K
11:31 9,155.40 9,156.75 9,155.20 9,156.50 112.6K
11:32 9,156.45 9,158.05 9,156.35 9,158.05 169.1K
11:33 9,158.20 9,158.20 9,155.95 9,156.65 336.4K
11:34 9,156.50 9,157.85 9,156.50 9,157.45 235.8K
11:35 9,158.00 9,158.15 9,157.05 9,157.10 409.1K
11:36 9,157.75 9,158.70 9,157.15 9,158.20 184.6K
11:37 9,158.05 9,158.25 9,156.70 9,156.80 163.3K
11:38 9,156.80 9,157.50 9,156.30 9,157.10 441.7K
11:39 9,157.50 9,158.55 9,156.85 9,157.75 239.1K
11:40 9,157.75 9,158.80 9,157.75 9,158.45 250.1K
11:41 9,158.30 9,160.45 9,158.00 9,160.10 414.7K
11:42 9,159.95 9,162.20 9,159.90 9,161.60 150.1K
11:43 9,161.60 9,162.75 9,161.00 9,162.70 160.7K
11:44 9,162.30 9,162.60 9,160.35 9,160.35 224.4K
11:45 9,161.20 9,161.50 9,160.35 9,160.95 299.7K
11:46 9,160.20 9,163.55 9,160.20 9,163.25 511.2K
11:47 9,162.95 9,163.15 9,161.95 9,162.65 245.5K
11:48 9,162.60 9,163.50 9,162.35 9,162.80 242.0K
11:49 9,162.60 9,162.90 9,161.05 9,161.65 264.4K
11:50 9,161.75 9,162.45 9,161.25 9,161.95 178.6K
11:51 9,161.70 9,161.80 9,160.25 9,161.10 164.3K
11:52 9,161.05 9,163.05 9,160.40 9,163.05 162.8K
11:53 9,163.25 9,163.80 9,162.30 9,163.25 175.0K
11:54 9,162.45 9,163.05 9,162.00 9,162.45 326.1K
11:55 9,162.40 9,164.45 9,162.40 9,163.65 274.2K
11:56 9,163.00 9,164.25 9,162.85 9,163.35 140.4K
11:57 9,163.60 9,163.60 9,157.30 9,157.30 638.6K
11:58 9,157.70 9,158.05 9,156.45 9,157.70 439.3K
11:59 9,157.70 9,158.15 9,156.75 9,157.95 195.4K
12:00 9,157.70 9,158.15 9,156.85 9,157.40 256.9K
12:01 9,156.75 9,159.35 9,156.25 9,158.65 230.8K
12:02 9,159.15 9,159.50 9,158.50 9,159.00 226.6K
12:03 9,159.30 9,159.55 9,158.75 9,159.20 266.4K
12:04 9,159.05 9,160.80 9,159.05 9,159.95 250.1K
12:05 9,160.20 9,161.25 9,159.50 9,160.90 207.1K
12:06 9,160.65 9,161.00 9,158.95 9,159.60 242.4K
12:07 9,159.95 9,162.15 9,159.85 9,161.65 232.4K
12:08 9,162.00 9,162.30 9,161.20 9,161.65 187.8K
12:09 9,161.65 9,161.65 9,160.05 9,161.40 174.2K
12:10 9,161.40 9,162.05 9,160.50 9,161.55 229.3K
12:11 9,161.10 9,161.60 9,160.25 9,160.25 196.4K
12:12 9,160.65 9,161.05 9,159.95 9,160.45 334.0K
12:13 9,160.45 9,161.45 9,160.15 9,160.70 138.3K
12:14 9,160.75 9,162.00 9,160.05 9,161.80 151.3K
12:15 9,161.80 9,163.15 9,161.30 9,161.45 273.3K
12:16 9,161.30 9,165.20 9,161.05 9,165.20 258.2K
12:17 9,165.35 9,166.30 9,165.05 9,165.40 194.5K
12:18 9,166.05 9,167.65 9,164.65 9,167.40 359.7K
12:19 9,167.60 9,167.60 9,166.00 9,167.00 240.1K
12:20 9,166.75 9,168.70 9,166.15 9,168.60 210.4K
12:21 9,167.60 9,170.20 9,167.60 9,170.20 181.1K
12:22 9,171.30 9,173.25 9,171.25 9,172.85 330.6K
12:23 9,173.15 9,173.65 9,172.20 9,173.65 257.2K
12:24 9,173.10 9,174.20 9,172.55 9,173.00 189.0K
12:25 9,173.25 9,173.60 9,169.60 9,169.65 171.9K
12:26 9,169.60 9,170.00 9,168.70 9,168.70 147.6K
12:27 9,169.20 9,171.35 9,169.20 9,169.80 211.8K
12:28 9,170.15 9,170.55 9,168.60 9,169.90 377.2K
12:29 9,170.50 9,171.40 9,167.55 9,167.80 433.9K
12:30 9,167.60 9,169.65 9,167.60 9,168.80 410.2K
12:31 9,169.10 9,169.50 9,168.10 9,168.10 341.9K
12:32 9,168.75 9,169.90 9,168.00 9,168.70 214.2K
12:33 9,169.55 9,172.05 9,168.80 9,171.60 264.3K
12:34 9,172.00 9,172.60 9,170.25 9,170.25 418.8K
12:35 9,170.05 9,172.05 9,169.80 9,171.60 501.3K
12:36 9,171.50 9,172.30 9,170.85 9,171.15 321.3K
12:37 9,171.40 9,172.25 9,170.75 9,171.10 141.3K
12:38 9,171.75 9,172.10 9,171.20 9,171.80 277.2K
12:39 9,172.15 9,172.15 9,170.60 9,170.60 329.1K
12:40 9,170.55 9,171.35 9,170.25 9,170.65 365.8K
12:41 9,170.65 9,170.90 9,169.15 9,169.15 306.7K
12:42 9,169.00 9,170.00 9,168.85 9,169.65 267.2K
12:43 9,169.90 9,172.10 9,169.15 9,171.75 212.6K
12:44 9,172.30 9,172.60 9,171.35 9,172.25 217.0K
12:45 9,172.10 9,172.40 9,171.25 9,172.40 339.2K
12:46 9,171.85 9,172.45 9,171.40 9,171.60 112.5K
12:47 9,172.25 9,172.30 9,170.65 9,170.65 161.2K
12:48 9,171.05 9,171.25 9,170.30 9,170.30 174.9K
12:49 9,170.90 9,171.90 9,170.80 9,171.15 231.1K
12:50 9,170.90 9,172.55 9,170.65 9,172.55 302.5K
12:51 9,172.05 9,172.35 9,170.55 9,170.95 281.8K
12:52 9,171.40 9,171.70 9,170.20 9,170.75 195.4K
12:53 9,171.00 9,171.70 9,170.30 9,170.30 443.3K
12:54 9,170.60 9,171.80 9,169.05 9,171.80 187.4K
12:55 9,171.30 9,171.30 9,169.20 9,169.65 231.0K
12:56 9,169.20 9,169.85 9,168.80 9,169.40 151.0K
12:57 9,170.00 9,173.15 9,169.50 9,172.70 320.2K
12:58 9,172.65 9,172.65 9,170.95 9,170.95 384.8K
12:59 9,171.40 9,172.85 9,171.15 9,171.25 274.4K
13:00 9,170.85 9,172.65 9,170.40 9,172.20 179.5K
13:01 9,171.95 9,172.85 9,171.65 9,171.70 215.1K
13:02 9,172.05 9,172.55 9,170.80 9,170.90 185.5K
13:03 9,170.70 9,171.55 9,170.15 9,170.55 146.3K
13:04 9,170.45 9,171.20 9,170.20 9,170.25 188.5K
13:05 9,170.60 9,170.70 9,169.15 9,169.75 151.5K
13:06 9,169.95 9,169.95 9,168.90 9,169.15 165.0K
13:07 9,169.65 9,169.80 9,167.10 9,167.10 297.7K
13:08 9,167.10 9,168.80 9,166.90 9,168.55 325.4K
13:09 9,168.45 9,169.45 9,168.45 9,168.95 234.4K
13:10 9,168.95 9,169.40 9,167.65 9,167.65 115.4K
13:11 9,167.95 9,168.05 9,166.45 9,166.45 144.2K
13:12 9,166.55 9,166.60 9,165.25 9,165.55 264.9K
13:13 9,164.95 9,165.15 9,163.15 9,165.15 270.4K
13:14 9,164.80 9,167.15 9,164.80 9,166.80 285.4K
13:15 9,167.05 9,167.10 9,166.15 9,166.15 110.5K
13:16 9,166.40 9,167.20 9,165.65 9,165.80 99.5K
13:17 9,166.20 9,166.20 9,164.20 9,165.10 158.5K
13:18 9,164.80 9,165.10 9,162.00 9,162.00 158.7K
13:19 9,161.65 9,163.25 9,161.65 9,162.70 147.6K
13:20 9,162.45 9,163.30 9,161.00 9,162.10 164.9K
13:21 9,162.00 9,163.85 9,162.00 9,163.55 198.6K
13:22 9,163.35 9,163.60 9,162.30 9,162.70 124.3K
13:23 9,163.45 9,164.25 9,162.75 9,163.20 155.6K
13:24 9,162.70 9,165.15 9,161.55 9,164.75 151.2K
13:25 9,164.75 9,164.80 9,158.75 9,161.20 234.9K
13:26 9,161.40 9,163.35 9,161.40 9,161.75 645.1K
13:27 9,162.25 9,162.25 9,160.20 9,160.20 436.4K
13:28 9,160.45 9,161.10 9,160.10 9,160.15 262.3K
13:29 9,160.40 9,160.85 9,159.75 9,160.45 186.2K
13:30 9,160.20 9,160.25 9,159.15 9,159.85 165.1K
13:31 9,160.35 9,160.35 9,158.85 9,159.15 215.3K
13:32 9,159.45 9,159.45 9,157.65 9,158.15 249.7K
13:33 9,158.15 9,158.15 9,157.00 9,157.55 211.7K
13:34 9,157.95 9,158.75 9,157.60 9,157.80 158.0K
13:35 9,157.75 9,159.20 9,157.75 9,158.75 119.8K
13:36 9,158.95 9,160.00 9,158.95 9,159.15 163.6K
13:37 9,159.85 9,160.05 9,159.25 9,159.50 241.8K
13:38 9,159.80 9,160.05 9,158.95 9,159.50 140.3K
13:39 9,159.35 9,160.05 9,159.10 9,159.10 178.8K
13:40 9,159.30 9,162.10 9,159.30 9,162.10 211.8K
13:41 9,161.95 9,162.55 9,161.10 9,161.10 155.1K
13:42 9,161.25 9,162.15 9,161.05 9,161.85 204.5K
13:43 9,162.60 9,163.85 9,162.05 9,162.65 155.8K
13:44 9,163.00 9,163.25 9,162.30 9,163.20 109.7K
13:45 9,163.00 9,164.20 9,162.40 9,163.35 156.7K
13:46 9,163.15 9,163.50 9,162.60 9,163.00 265.4K
13:47 9,162.80 9,163.25 9,161.85 9,161.85 133.0K
13:48 9,161.80 9,161.80 9,159.55 9,160.70 233.4K
13:49 9,161.50 9,161.50 9,159.75 9,160.65 131.3K
13:50 9,159.90 9,160.25 9,159.15 9,159.45 297.9K
13:51 9,159.75 9,160.45 9,159.45 9,160.05 370.9K
13:52 9,160.30 9,160.30 9,159.00 9,159.50 212.6K
13:53 9,159.70 9,161.30 9,159.70 9,159.95 182.5K
13:54 9,160.10 9,160.10 9,158.50 9,158.70 168.5K
13:55 9,158.80 9,160.05 9,158.55 9,159.30 249.8K
13:56 9,159.15 9,160.00 9,158.85 9,159.45 156.3K
13:57 9,159.70 9,161.20 9,159.20 9,160.45 269.8K
13:58 9,160.30 9,161.40 9,159.15 9,159.15 340.7K
13:59 9,159.45 9,161.45 9,159.45 9,161.00 541.2K
14:00 9,161.40 9,163.75 9,161.40 9,163.30 221.0K
14:01 9,163.55 9,164.45 9,163.40 9,164.00 198.1K
14:02 9,164.40 9,165.35 9,164.40 9,164.70 213.0K
14:03 9,164.80 9,165.00 9,164.00 9,164.05 206.7K
14:04 9,164.35 9,165.00 9,163.55 9,164.35 269.8K
14:05 9,164.90 9,165.35 9,164.05 9,164.70 246.9K
14:06 9,164.90 9,164.90 9,162.90 9,162.90 119.7K
14:07 9,162.95 9,163.65 9,162.55 9,163.25 128.3K
14:08 9,163.20 9,164.30 9,162.30 9,162.60 215.8K
14:09 9,162.50 9,162.50 9,157.55 9,157.55 328.9K
14:10 9,157.30 9,157.40 9,152.60 9,152.60 370.6K
14:11 9,153.70 9,158.95 9,153.70 9,158.05 204.2K
14:12 9,157.90 9,158.65 9,157.50 9,157.50 100.8K
14:13 9,157.95 9,161.15 9,157.95 9,160.60 143.0K
14:14 9,160.25 9,162.75 9,160.20 9,161.85 205.7K
14:15 9,162.00 9,162.40 9,160.85 9,161.65 386.7K
14:16 9,162.10 9,164.85 9,161.10 9,164.25 302.6K
14:17 9,164.50 9,166.50 9,164.10 9,165.00 376.1K
14:18 9,164.05 9,168.55 9,164.05 9,168.05 466.5K
14:19 9,167.25 9,169.05 9,167.25 9,168.50 188.0K
14:20 9,168.65 9,169.75 9,168.10 9,169.25 228.1K
14:21 9,169.35 9,170.25 9,168.70 9,168.70 584.2K
14:22 9,169.75 9,174.80 9,169.75 9,173.75 516.9K
14:23 9,174.45 9,176.30 9,174.20 9,174.35 483.0K
14:24 9,174.95 9,174.95 9,172.80 9,173.05 563.6K
14:25 9,172.55 9,174.60 9,171.10 9,173.70 429.3K
14:26 9,173.90 9,174.95 9,173.10 9,173.50 239.5K
14:27 9,173.05 9,177.45 9,172.45 9,176.80 335.5K
14:28 9,176.20 9,177.70 9,175.50 9,176.00 312.3K
14:29 9,175.85 9,176.25 9,174.75 9,175.45 400.6K
14:30 9,175.85 9,176.85 9,175.20 9,175.20 299.6K
14:31 9,175.35 9,175.50 9,174.70 9,174.70 202.1K
14:32 9,174.25 9,175.50 9,173.95 9,174.70 194.0K
14:33 9,175.00 9,179.80 9,175.00 9,179.50 348.5K
14:34 9,179.35 9,179.55 9,176.65 9,176.90 474.2K
14:35 9,176.75 9,177.10 9,175.45 9,176.25 284.9K
14:36 9,176.15 9,176.35 9,174.65 9,175.70 287.5K
14:37 9,175.35 9,176.90 9,174.40 9,175.90 345.8K
14:38 9,176.25 9,179.60 9,176.25 9,179.60 516.2K
14:39 9,179.35 9,183.85 9,178.70 9,183.85 485.5K
14:40 9,183.20 9,183.45 9,180.10 9,181.05 251.3K
14:41 9,180.95 9,180.95 9,179.20 9,179.70 264.0K
14:42 9,179.60 9,180.15 9,178.25 9,178.25 221.7K
14:43 9,178.35 9,179.30 9,177.50 9,177.50 221.8K
14:44 9,177.55 9,178.05 9,176.75 9,177.60 300.5K
14:45 9,176.75 9,177.10 9,176.35 9,176.40 174.5K
14:46 9,176.30 9,176.80 9,175.70 9,175.85 196.4K
14:47 9,176.20 9,176.20 9,174.85 9,175.35 227.0K
14:48 9,175.90 9,177.00 9,175.35 9,177.00 200.8K
14:49 9,177.05 9,178.50 9,176.80 9,177.55 197.3K
14:50 9,177.65 9,177.65 9,173.05 9,174.20 655.3K
14:51 9,173.50 9,173.85 9,171.85 9,171.85 788.5K
14:52 9,171.50 9,176.60 9,171.50 9,176.60 342.5K
14:53 9,177.80 9,180.35 9,177.80 9,179.25 388.6K
14:54 9,179.40 9,181.25 9,178.55 9,180.60 334.3K
14:55 9,180.40 9,180.40 9,178.80 9,179.20 287.7K
14:56 9,179.55 9,179.60 9,177.90 9,179.40 387.1K
14:57 9,179.50 9,179.50 9,177.70 9,178.10 431.5K
14:58 9,178.85 9,178.85 9,176.80 9,177.05 636.0K
14:59 9,177.10 9,177.45 9,174.10 9,174.10 305.3K
15:00 9,176.65 9,185.60 9,176.65 9,185.00 1,090.0K
15:01 9,185.15 9,186.05 9,184.75 9,185.40 632.4K
15:02 9,184.85 9,189.15 9,184.85 9,188.65 662.7K
15:03 9,188.75 9,188.75 9,180.85 9,180.85 810.5K
15:04 9,181.65 9,187.70 9,180.65 9,187.10 621.4K
15:05 9,187.40 9,190.70 9,187.05 9,190.40 760.3K
15:06 9,190.45 9,190.45 9,185.30 9,185.50 908.9K
15:07 9,185.10 9,185.45 9,183.95 9,185.20 546.2K
15:08 9,186.00 9,192.80 9,185.40 9,191.10 743.5K
15:09 9,192.35 9,194.80 9,189.10 9,189.10 948.8K
15:10 9,188.60 9,190.45 9,188.40 9,189.75 754.1K
15:11 9,189.50 9,189.50 9,184.80 9,188.45 788.1K
15:12 9,187.60 9,192.45 9,187.60 9,191.15 816.9K
15:13 9,191.45 9,194.10 9,191.45 9,194.10 904.5K
15:14 9,193.35 9,195.60 9,191.95 9,191.95 857.9K
15:15 9,190.70 9,191.95 9,188.25 9,190.55 1,147.7K
15:16 9,189.75 9,190.30 9,186.45 9,187.30 973.8K
15:17 9,187.35 9,193.35 9,187.15 9,192.85 801.9K
15:18 9,192.50 9,193.60 9,192.15 9,193.35 1,185.5K
15:19 9,193.35 9,194.70 9,193.15 9,194.70 902.8K
15:20 9,194.50 9,194.50 9,191.35 9,191.35 1,421.3K
15:21 9,192.40 9,192.65 9,190.70 9,191.95 845.7K
15:22 9,192.20 9,195.75 9,192.20 9,194.80 913.4K
15:23 9,194.55 9,195.65 9,194.45 9,195.50 768.5K
15:24 9,195.35 9,195.85 9,194.65 9,195.40 743.1K
15:25 9,194.95 9,194.95 9,193.50 9,194.00 752.5K
15:26 9,193.80 9,194.95 9,193.45 9,194.90 657.2K
15:27 9,195.35 9,197.00 9,195.25 9,196.70 869.4K
15:28 9,196.70 9,197.85 9,195.35 9,195.35 714.8K
15:29 9,194.00 9,196.35 9,190.65 9,190.65 664.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据