Nifty Ipo (NIFTYIPO)

NIFTYIPO
🏛️ 印度 →
2,142.65
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 2,182.30 2,182.30 2,182.30 2,182.30 0.0K
09:15 2,181.75 2,183.85 2,179.20 2,180.55 0.0K
09:16 2,180.85 2,181.20 2,175.00 2,175.10 0.0K
09:17 2,174.35 2,174.35 2,169.10 2,169.10 0.0K
09:18 2,168.95 2,169.10 2,166.40 2,167.05 0.0K
09:19 2,167.30 2,167.30 2,162.25 2,162.65 0.0K
09:20 2,162.20 2,162.20 2,160.05 2,160.05 0.0K
09:21 2,160.00 2,160.00 2,157.10 2,157.10 0.0K
09:22 2,157.25 2,162.00 2,157.15 2,159.45 0.0K
09:23 2,159.60 2,161.75 2,157.95 2,161.75 0.0K
09:24 2,162.50 2,165.50 2,162.50 2,165.50 0.0K
09:25 2,165.70 2,165.85 2,162.50 2,162.50 0.0K
09:26 2,162.00 2,162.00 2,159.40 2,159.40 0.0K
09:27 2,158.95 2,159.15 2,156.95 2,156.95 0.0K
09:28 2,157.25 2,158.40 2,157.25 2,157.85 0.0K
09:29 2,157.35 2,157.35 2,154.65 2,154.65 0.0K
09:30 2,154.45 2,154.45 2,150.30 2,150.30 0.0K
09:31 2,149.75 2,149.75 2,148.05 2,148.65 0.0K
09:32 2,148.60 2,149.00 2,147.80 2,149.00 0.0K
09:33 2,149.20 2,150.55 2,149.00 2,149.55 0.0K
09:34 2,149.70 2,150.40 2,149.55 2,150.10 0.0K
09:35 2,150.55 2,151.50 2,149.95 2,149.95 0.0K
09:36 2,149.90 2,153.25 2,149.90 2,151.80 0.0K
09:37 2,151.70 2,151.95 2,150.30 2,151.20 0.0K
09:38 2,151.00 2,152.20 2,151.00 2,152.20 0.0K
09:39 2,152.50 2,156.30 2,152.50 2,156.20 0.0K
09:40 2,156.30 2,157.35 2,156.00 2,157.25 0.0K
09:41 2,157.25 2,158.70 2,157.15 2,158.70 0.0K
09:42 2,158.60 2,161.15 2,158.60 2,161.15 0.0K
09:43 2,161.25 2,161.70 2,160.65 2,161.55 0.0K
09:44 2,161.45 2,162.25 2,161.30 2,161.65 0.0K
09:45 2,161.65 2,162.75 2,161.60 2,162.75 0.0K
09:46 2,162.65 2,163.55 2,162.40 2,163.45 0.0K
09:47 2,163.80 2,164.85 2,163.80 2,164.25 0.0K
09:48 2,163.75 2,165.50 2,163.75 2,165.50 0.0K
09:49 2,165.55 2,166.20 2,165.20 2,166.20 0.0K
09:50 2,166.35 2,167.35 2,166.35 2,167.35 0.0K
09:51 2,167.30 2,167.35 2,165.85 2,165.85 0.0K
09:52 2,165.55 2,165.75 2,164.40 2,164.45 0.0K
09:53 2,164.25 2,165.50 2,164.25 2,165.20 0.0K
09:54 2,165.20 2,165.70 2,165.00 2,165.40 0.0K
09:55 2,165.25 2,165.55 2,164.75 2,165.55 0.0K
09:56 2,165.40 2,166.50 2,165.35 2,166.35 0.0K
09:57 2,166.20 2,168.05 2,166.20 2,168.05 0.0K
09:58 2,168.00 2,168.00 2,166.90 2,167.05 0.0K
09:59 2,167.10 2,168.25 2,167.10 2,168.05 0.0K
10:00 2,168.50 2,169.05 2,166.40 2,166.55 0.0K
10:01 2,166.35 2,166.60 2,165.20 2,165.25 0.0K
10:02 2,165.25 2,165.45 2,164.70 2,164.90 0.0K
10:03 2,164.80 2,165.45 2,164.65 2,165.30 0.0K
10:04 2,165.30 2,165.50 2,164.80 2,165.00 0.0K
10:05 2,164.95 2,164.95 2,163.75 2,163.75 0.0K
10:06 2,163.60 2,163.65 2,161.40 2,161.40 0.0K
10:07 2,161.60 2,161.75 2,160.40 2,160.40 0.0K
10:08 2,160.60 2,160.90 2,160.40 2,160.60 0.0K
10:09 2,160.70 2,161.70 2,160.70 2,161.65 0.0K
10:10 2,161.55 2,161.75 2,161.15 2,161.20 0.0K
10:11 2,161.20 2,161.40 2,160.90 2,161.15 0.0K
10:12 2,161.15 2,161.15 2,160.30 2,160.30 0.0K
10:13 2,160.15 2,160.15 2,159.35 2,159.35 0.0K
10:14 2,159.35 2,159.65 2,159.20 2,159.25 0.0K
10:15 2,159.25 2,159.65 2,159.25 2,159.55 0.0K
10:16 2,159.65 2,161.75 2,159.55 2,161.75 0.0K
10:17 2,161.55 2,161.55 2,160.85 2,161.40 0.0K
10:18 2,161.40 2,161.40 2,160.20 2,160.25 0.0K
10:19 2,160.15 2,160.80 2,160.15 2,160.45 0.0K
10:20 2,160.40 2,160.70 2,159.80 2,159.80 0.0K
10:21 2,159.75 2,159.75 2,159.15 2,159.25 0.0K
10:22 2,159.60 2,160.10 2,159.50 2,159.85 0.0K
10:23 2,159.60 2,159.95 2,159.40 2,159.95 0.0K
10:24 2,159.90 2,160.25 2,159.90 2,160.10 0.0K
10:25 2,160.10 2,161.55 2,160.10 2,161.25 0.0K
10:26 2,161.35 2,162.35 2,161.35 2,162.20 0.0K
10:27 2,162.20 2,162.90 2,161.90 2,162.70 0.0K
10:28 2,162.70 2,162.80 2,162.40 2,162.55 0.0K
10:29 2,162.55 2,162.60 2,161.55 2,161.55 0.0K
10:30 2,161.55 2,161.55 2,160.45 2,160.90 0.0K
10:31 2,161.05 2,161.50 2,161.05 2,161.45 0.0K
10:32 2,161.50 2,161.80 2,161.40 2,161.55 0.0K
10:33 2,161.60 2,161.95 2,161.40 2,161.75 0.0K
10:34 2,161.70 2,162.35 2,161.70 2,162.20 0.0K
10:35 2,162.25 2,162.75 2,162.10 2,162.75 0.0K
10:36 2,162.65 2,162.70 2,162.10 2,162.10 0.0K
10:37 2,162.15 2,162.50 2,162.15 2,162.30 0.0K
10:38 2,162.25 2,162.75 2,162.25 2,162.35 0.0K
10:39 2,162.45 2,163.35 2,162.35 2,163.35 0.0K
10:40 2,163.10 2,163.40 2,162.95 2,163.05 0.0K
10:41 2,163.10 2,163.30 2,162.80 2,162.85 0.0K
10:42 2,162.90 2,163.00 2,162.75 2,162.95 0.0K
10:43 2,162.95 2,163.20 2,162.75 2,163.00 0.0K
10:44 2,163.00 2,163.45 2,162.75 2,163.45 0.0K
10:45 2,163.45 2,163.60 2,163.15 2,163.60 0.0K
10:46 2,163.65 2,163.65 2,162.95 2,163.00 0.0K
10:47 2,163.00 2,163.00 2,162.65 2,162.70 0.0K
10:48 2,162.70 2,162.85 2,162.45 2,162.45 0.0K
10:49 2,162.65 2,164.40 2,162.65 2,164.25 0.0K
10:50 2,164.05 2,164.40 2,163.85 2,164.00 0.0K
10:51 2,164.05 2,164.35 2,164.00 2,164.15 0.0K
10:52 2,163.85 2,163.90 2,162.25 2,163.90 0.0K
10:53 2,163.70 2,164.10 2,163.65 2,164.00 0.0K
10:54 2,163.90 2,164.10 2,163.25 2,163.25 0.0K
10:55 2,163.15 2,163.20 2,162.70 2,162.80 0.0K
10:56 2,162.70 2,162.85 2,162.35 2,162.40 0.0K
10:57 2,162.30 2,162.55 2,162.05 2,162.15 0.0K
10:58 2,162.10 2,162.15 2,161.75 2,161.75 0.0K
10:59 2,161.90 2,161.90 2,161.35 2,161.35 0.0K
11:00 2,161.45 2,161.55 2,161.00 2,161.10 0.0K
11:01 2,161.20 2,161.40 2,160.70 2,160.70 0.0K
11:02 2,160.75 2,160.90 2,160.55 2,160.70 0.0K
11:03 2,160.65 2,160.90 2,160.55 2,160.70 0.0K
11:04 2,160.75 2,160.80 2,160.10 2,160.10 0.0K
11:05 2,160.10 2,160.10 2,159.45 2,159.65 0.0K
11:06 2,159.40 2,159.45 2,159.00 2,159.00 0.0K
11:07 2,158.95 2,159.55 2,158.95 2,159.55 0.0K
11:08 2,159.50 2,159.65 2,159.10 2,159.45 0.0K
11:09 2,159.35 2,159.65 2,159.25 2,159.60 0.0K
11:10 2,159.55 2,159.80 2,159.45 2,159.60 0.0K
11:11 2,159.70 2,160.25 2,159.60 2,159.75 0.0K
11:12 2,159.80 2,160.25 2,159.75 2,159.95 0.0K
11:13 2,159.80 2,159.95 2,159.35 2,159.40 0.0K
11:14 2,159.30 2,159.45 2,158.90 2,159.15 0.0K
11:15 2,158.95 2,159.00 2,158.45 2,158.45 0.0K
11:16 2,158.45 2,158.50 2,157.05 2,157.05 0.0K
11:17 2,156.90 2,157.30 2,156.85 2,156.85 0.0K
11:18 2,156.85 2,156.85 2,156.40 2,156.50 0.0K
11:19 2,156.45 2,156.50 2,156.10 2,156.10 0.0K
11:20 2,156.25 2,156.25 2,155.00 2,155.00 0.0K
11:21 2,155.00 2,155.30 2,154.65 2,155.20 0.0K
11:22 2,155.15 2,155.25 2,154.80 2,155.25 0.0K
11:23 2,155.30 2,156.25 2,155.30 2,155.60 0.0K
11:24 2,155.65 2,155.75 2,155.10 2,155.15 0.0K
11:25 2,155.10 2,155.10 2,154.65 2,154.65 0.0K
11:26 2,154.70 2,154.95 2,154.50 2,154.50 0.0K
11:27 2,154.45 2,155.25 2,154.45 2,155.25 0.0K
11:28 2,155.30 2,155.40 2,154.70 2,154.85 0.0K
11:29 2,154.80 2,154.95 2,154.30 2,154.40 0.0K
11:30 2,154.25 2,154.50 2,153.90 2,153.90 0.0K
11:31 2,154.10 2,154.10 2,153.15 2,153.30 0.0K
11:32 2,153.40 2,153.60 2,153.20 2,153.25 0.0K
11:33 2,153.15 2,153.35 2,152.75 2,152.90 0.0K
11:34 2,152.85 2,152.85 2,152.40 2,152.50 0.0K
11:35 2,152.65 2,153.35 2,152.65 2,153.10 0.0K
11:36 2,153.15 2,153.85 2,153.10 2,153.60 0.0K
11:37 2,153.65 2,154.30 2,153.60 2,154.00 0.0K
11:38 2,153.80 2,154.45 2,153.65 2,153.95 0.0K
11:39 2,154.15 2,154.15 2,153.45 2,153.45 0.0K
11:40 2,153.55 2,153.55 2,153.20 2,153.40 0.0K
11:41 2,153.15 2,153.60 2,153.15 2,153.50 0.0K
11:42 2,153.45 2,153.70 2,152.80 2,152.80 0.0K
11:43 2,152.80 2,152.85 2,151.45 2,151.45 0.0K
11:44 2,151.40 2,152.00 2,151.40 2,151.85 0.0K
11:45 2,151.85 2,152.60 2,151.85 2,152.45 0.0K
11:46 2,152.40 2,152.50 2,151.55 2,151.85 0.0K
11:47 2,151.75 2,152.35 2,151.75 2,152.30 0.0K
11:48 2,152.30 2,152.55 2,152.15 2,152.35 0.0K
11:49 2,152.55 2,152.55 2,151.95 2,152.25 0.0K
11:50 2,152.30 2,153.10 2,152.30 2,153.10 0.0K
11:51 2,153.25 2,154.15 2,153.20 2,153.90 0.0K
11:52 2,153.80 2,153.85 2,153.60 2,153.80 0.0K
11:53 2,153.70 2,153.80 2,153.15 2,153.30 0.0K
11:54 2,153.35 2,153.65 2,153.30 2,153.60 0.0K
11:55 2,153.55 2,153.60 2,153.15 2,153.30 0.0K
11:56 2,153.35 2,153.65 2,152.80 2,153.25 0.0K
11:57 2,153.40 2,153.55 2,153.25 2,153.40 0.0K
11:58 2,153.40 2,153.55 2,152.80 2,152.85 0.0K
11:59 2,152.75 2,153.20 2,152.70 2,152.70 0.0K
12:00 2,152.60 2,152.80 2,152.15 2,152.20 0.0K
12:01 2,152.05 2,152.05 2,151.35 2,151.70 0.0K
12:02 2,151.60 2,151.60 2,150.90 2,150.90 0.0K
12:03 2,150.90 2,150.90 2,149.85 2,150.00 0.0K
12:04 2,150.00 2,150.30 2,149.90 2,150.15 0.0K
12:05 2,150.15 2,150.15 2,149.85 2,150.05 0.0K
12:06 2,150.25 2,150.25 2,149.75 2,149.80 0.0K
12:07 2,149.85 2,150.35 2,149.85 2,150.35 0.0K
12:08 2,150.35 2,150.35 2,149.80 2,149.80 0.0K
12:09 2,149.85 2,150.25 2,149.75 2,150.25 0.0K
12:10 2,150.25 2,150.30 2,150.05 2,150.30 0.0K
12:11 2,150.25 2,150.25 2,149.95 2,150.20 0.0K
12:12 2,150.10 2,150.70 2,150.05 2,150.45 0.0K
12:13 2,150.60 2,151.35 2,150.60 2,151.10 0.0K
12:14 2,150.90 2,151.00 2,150.75 2,150.80 0.0K
12:15 2,150.95 2,151.20 2,150.85 2,151.05 0.0K
12:16 2,150.95 2,151.20 2,150.95 2,151.20 0.0K
12:17 2,151.05 2,151.20 2,150.95 2,151.05 0.0K
12:18 2,151.10 2,151.20 2,150.80 2,151.05 0.0K
12:19 2,150.85 2,151.25 2,150.55 2,151.00 0.0K
12:20 2,151.30 2,151.30 2,150.45 2,150.55 0.0K
12:21 2,150.60 2,150.70 2,150.35 2,150.70 0.0K
12:22 2,150.70 2,151.20 2,150.70 2,151.20 0.0K
12:23 2,151.15 2,151.45 2,150.95 2,151.20 0.0K
12:24 2,151.25 2,151.45 2,150.95 2,151.45 0.0K
12:25 2,151.65 2,152.20 2,151.65 2,151.90 0.0K
12:26 2,151.95 2,151.95 2,150.80 2,150.80 0.0K
12:27 2,151.05 2,151.45 2,151.00 2,151.35 0.0K
12:28 2,151.25 2,151.45 2,150.75 2,150.75 0.0K
12:29 2,151.05 2,151.05 2,150.20 2,150.45 0.0K
12:30 2,150.55 2,150.55 2,149.70 2,149.75 0.0K
12:31 2,149.80 2,150.25 2,149.35 2,149.35 0.0K
12:32 2,149.35 2,149.75 2,149.30 2,149.50 0.0K
12:33 2,149.55 2,149.75 2,149.30 2,149.60 0.0K
12:34 2,149.60 2,149.65 2,149.20 2,149.20 0.0K
12:35 2,149.25 2,149.40 2,148.90 2,149.05 0.0K
12:36 2,149.10 2,149.15 2,148.70 2,148.85 0.0K
12:37 2,148.90 2,149.10 2,148.70 2,149.10 0.0K
12:38 2,149.25 2,149.50 2,149.05 2,149.50 0.0K
12:39 2,149.55 2,150.45 2,149.55 2,150.35 0.0K
12:40 2,150.50 2,150.70 2,150.40 2,150.50 0.0K
12:41 2,150.55 2,150.75 2,150.45 2,150.50 0.0K
12:42 2,150.70 2,150.95 2,150.50 2,150.90 0.0K
12:43 2,150.95 2,151.30 2,150.95 2,151.10 0.0K
12:44 2,151.00 2,151.10 2,149.75 2,150.00 0.0K
12:45 2,150.10 2,150.85 2,150.10 2,150.45 0.0K
12:46 2,150.75 2,151.00 2,150.50 2,150.90 0.0K
12:47 2,150.95 2,150.95 2,150.55 2,150.65 0.0K
12:48 2,150.65 2,150.95 2,150.60 2,150.70 0.0K
12:49 2,150.80 2,151.55 2,150.80 2,151.40 0.0K
12:50 2,151.55 2,151.75 2,151.35 2,151.75 0.0K
12:51 2,151.85 2,152.30 2,151.75 2,151.95 0.0K
12:52 2,151.95 2,152.35 2,151.95 2,151.95 0.0K
12:53 2,151.85 2,152.00 2,151.70 2,151.85 0.0K
12:54 2,151.70 2,152.10 2,151.70 2,152.05 0.0K
12:55 2,152.05 2,152.90 2,152.05 2,152.85 0.0K
12:56 2,152.95 2,153.15 2,152.75 2,152.75 0.0K
12:57 2,152.75 2,152.95 2,152.35 2,152.50 0.0K
12:58 2,152.50 2,152.50 2,151.80 2,152.25 0.0K
12:59 2,152.35 2,152.35 2,151.70 2,151.85 0.0K
13:00 2,151.75 2,152.35 2,151.75 2,152.15 0.0K
13:01 2,152.20 2,152.45 2,151.80 2,151.95 0.0K
13:02 2,151.90 2,152.45 2,151.85 2,152.30 0.0K
13:03 2,152.70 2,152.70 2,152.20 2,152.70 0.0K
13:04 2,152.50 2,152.70 2,151.90 2,152.20 0.0K
13:05 2,152.40 2,152.40 2,151.45 2,151.50 0.0K
13:06 2,151.75 2,152.10 2,151.55 2,151.90 0.0K
13:07 2,151.75 2,151.75 2,151.45 2,151.55 0.0K
13:08 2,151.60 2,151.75 2,151.40 2,151.55 0.0K
13:09 2,151.50 2,151.55 2,150.45 2,150.55 0.0K
13:10 2,150.60 2,150.60 2,149.95 2,150.00 0.0K
13:11 2,149.95 2,150.00 2,149.60 2,149.60 0.0K
13:12 2,149.60 2,149.60 2,149.05 2,149.20 0.0K
13:13 2,149.20 2,149.20 2,148.65 2,148.75 0.0K
13:14 2,148.75 2,148.95 2,148.65 2,148.80 0.0K
13:15 2,148.65 2,148.65 2,147.85 2,147.85 0.0K
13:16 2,147.80 2,147.85 2,146.95 2,146.95 0.0K
13:17 2,146.95 2,147.10 2,146.65 2,147.05 0.0K
13:18 2,146.95 2,147.10 2,146.70 2,146.70 0.0K
13:19 2,146.75 2,147.10 2,146.65 2,146.90 0.0K
13:20 2,146.95 2,147.00 2,146.20 2,146.35 0.0K
13:21 2,146.35 2,146.35 2,146.00 2,146.15 0.0K
13:22 2,146.05 2,146.40 2,146.05 2,146.25 0.0K
13:23 2,146.25 2,146.40 2,146.00 2,146.25 0.0K
13:24 2,146.30 2,146.40 2,145.80 2,145.95 0.0K
13:25 2,146.00 2,146.00 2,144.85 2,144.90 0.0K
13:26 2,144.80 2,145.05 2,144.75 2,145.00 0.0K
13:27 2,144.95 2,145.45 2,144.85 2,145.35 0.0K
13:28 2,145.35 2,145.35 2,145.00 2,145.05 0.0K
13:29 2,145.05 2,145.25 2,144.80 2,144.90 0.0K
13:30 2,145.10 2,145.10 2,143.95 2,143.95 0.0K
13:31 2,143.85 2,143.95 2,143.25 2,143.30 0.0K
13:32 2,143.15 2,143.15 2,142.50 2,142.50 0.0K
13:33 2,142.50 2,142.65 2,141.85 2,141.85 0.0K
13:34 2,141.65 2,141.65 2,140.50 2,140.50 0.0K
13:35 2,140.50 2,140.95 2,140.45 2,140.80 0.0K
13:36 2,140.80 2,141.65 2,140.80 2,141.60 0.0K
13:37 2,141.70 2,142.65 2,141.50 2,142.65 0.0K
13:38 2,142.50 2,142.50 2,141.55 2,141.55 0.0K
13:39 2,141.55 2,142.00 2,141.40 2,141.90 0.0K
13:40 2,141.95 2,142.15 2,141.70 2,142.00 0.0K
13:41 2,141.80 2,141.80 2,140.05 2,140.05 0.0K
13:42 2,140.05 2,141.10 2,139.95 2,140.90 0.0K
13:43 2,141.00 2,141.00 2,140.30 2,140.40 0.0K
13:44 2,140.35 2,140.65 2,140.30 2,140.40 0.0K
13:45 2,140.20 2,141.45 2,140.10 2,141.45 0.0K
13:46 2,141.40 2,142.15 2,141.40 2,142.15 0.0K
13:47 2,142.00 2,142.15 2,141.40 2,141.40 0.0K
13:48 2,141.35 2,141.60 2,141.20 2,141.30 0.0K
13:49 2,141.20 2,141.45 2,141.15 2,141.30 0.0K
13:50 2,141.15 2,141.15 2,139.80 2,139.80 0.0K
13:51 2,139.90 2,140.05 2,139.35 2,139.50 0.0K
13:52 2,139.40 2,139.45 2,138.65 2,139.10 0.0K
13:53 2,139.10 2,139.10 2,138.65 2,138.80 0.0K
13:54 2,138.90 2,139.75 2,138.90 2,139.65 0.0K
13:55 2,139.60 2,140.15 2,139.45 2,140.15 0.0K
13:56 2,140.15 2,140.35 2,140.00 2,140.15 0.0K
13:57 2,140.30 2,140.50 2,139.80 2,139.95 0.0K
13:58 2,140.10 2,140.35 2,138.85 2,138.95 0.0K
13:59 2,138.95 2,139.65 2,138.80 2,139.65 0.0K
14:00 2,139.70 2,139.70 2,139.00 2,139.70 0.0K
14:01 2,139.50 2,139.85 2,139.35 2,139.60 0.0K
14:02 2,139.40 2,139.90 2,138.95 2,139.90 0.0K
14:03 2,140.05 2,140.60 2,139.15 2,139.15 0.0K
14:04 2,138.95 2,139.30 2,138.70 2,138.75 0.0K
14:05 2,138.50 2,138.50 2,137.70 2,137.70 0.0K
14:06 2,137.85 2,137.90 2,137.60 2,137.80 0.0K
14:07 2,137.70 2,137.70 2,137.20 2,137.35 0.0K
14:08 2,137.20 2,137.50 2,137.15 2,137.15 0.0K
14:09 2,137.20 2,138.80 2,137.20 2,138.65 0.0K
14:10 2,138.80 2,139.55 2,138.70 2,139.40 0.0K
14:11 2,139.45 2,139.45 2,138.65 2,138.80 0.0K
14:12 2,138.85 2,139.55 2,138.85 2,139.35 0.0K
14:13 2,139.40 2,140.50 2,139.40 2,140.20 0.0K
14:14 2,140.00 2,140.05 2,139.25 2,139.70 0.0K
14:15 2,139.60 2,139.60 2,138.70 2,138.70 0.0K
14:16 2,138.70 2,138.70 2,138.10 2,138.25 0.0K
14:17 2,138.20 2,138.25 2,137.85 2,138.10 0.0K
14:18 2,138.50 2,139.20 2,138.45 2,139.05 0.0K
14:19 2,138.85 2,139.40 2,138.85 2,138.90 0.0K
14:20 2,138.90 2,138.95 2,138.50 2,138.90 0.0K
14:21 2,138.75 2,139.35 2,138.75 2,139.05 0.0K
14:22 2,139.00 2,139.20 2,138.00 2,138.15 0.0K
14:23 2,138.40 2,139.20 2,138.35 2,139.00 0.0K
14:24 2,139.25 2,139.35 2,138.45 2,138.50 0.0K
14:25 2,138.45 2,139.35 2,138.40 2,139.35 0.0K
14:26 2,139.30 2,140.10 2,139.30 2,139.70 0.0K
14:27 2,139.75 2,139.90 2,139.10 2,139.20 0.0K
14:28 2,138.95 2,138.95 2,138.35 2,138.60 0.0K
14:29 2,138.60 2,138.60 2,138.20 2,138.50 0.0K
14:30 2,138.30 2,138.90 2,138.30 2,138.70 0.0K
14:31 2,138.85 2,139.10 2,138.70 2,138.80 0.0K
14:32 2,138.80 2,138.90 2,138.50 2,138.85 0.0K
14:33 2,138.95 2,139.65 2,138.90 2,139.60 0.0K
14:34 2,139.75 2,140.65 2,139.55 2,140.60 0.0K
14:35 2,140.65 2,141.20 2,140.50 2,140.90 0.0K
14:36 2,140.85 2,141.00 2,140.45 2,140.80 0.0K
14:37 2,140.90 2,141.35 2,140.90 2,141.05 0.0K
14:38 2,140.90 2,141.55 2,140.75 2,141.45 0.0K
14:39 2,141.50 2,142.40 2,141.40 2,141.95 0.0K
14:40 2,142.30 2,142.50 2,141.85 2,142.05 0.0K
14:41 2,142.10 2,142.45 2,141.85 2,142.45 0.0K
14:42 2,142.60 2,143.75 2,142.60 2,143.10 0.0K
14:43 2,143.25 2,144.00 2,143.10 2,143.75 0.0K
14:44 2,143.80 2,144.20 2,143.50 2,143.95 0.0K
14:45 2,144.10 2,144.40 2,143.85 2,144.20 0.0K
14:46 2,144.20 2,144.30 2,143.65 2,143.70 0.0K
14:47 2,143.85 2,144.90 2,143.55 2,144.80 0.0K
14:48 2,144.75 2,145.65 2,144.70 2,144.70 0.0K
14:49 2,145.05 2,145.80 2,145.00 2,145.70 0.0K
14:50 2,145.60 2,145.95 2,145.35 2,145.35 0.0K
14:51 2,145.15 2,145.75 2,145.05 2,145.55 0.0K
14:52 2,145.65 2,145.65 2,144.95 2,144.95 0.0K
14:53 2,144.95 2,144.95 2,144.10 2,144.75 0.0K
14:54 2,144.85 2,145.05 2,144.50 2,144.65 0.0K
14:55 2,144.45 2,144.95 2,144.40 2,144.65 0.0K
14:56 2,144.75 2,144.80 2,144.30 2,144.65 0.0K
14:57 2,144.60 2,145.35 2,144.50 2,145.35 0.0K
14:58 2,145.20 2,145.50 2,144.65 2,144.80 0.0K
14:59 2,144.70 2,145.30 2,144.60 2,144.70 0.0K
15:00 2,144.60 2,144.95 2,143.80 2,144.75 0.0K
15:01 2,144.90 2,145.40 2,144.85 2,145.10 0.0K
15:02 2,145.30 2,145.70 2,145.10 2,145.15 0.0K
15:03 2,145.35 2,146.10 2,144.95 2,145.85 0.0K
15:04 2,145.90 2,145.90 2,144.50 2,144.80 0.0K
15:05 2,144.50 2,144.50 2,143.15 2,143.15 0.0K
15:06 2,143.10 2,143.85 2,143.05 2,143.80 0.0K
15:07 2,143.60 2,143.70 2,142.95 2,143.70 0.0K
15:08 2,143.85 2,143.85 2,143.30 2,143.40 0.0K
15:09 2,143.30 2,143.70 2,143.00 2,143.70 0.0K
15:10 2,143.60 2,144.00 2,143.40 2,143.40 0.0K
15:11 2,143.45 2,143.45 2,142.20 2,142.20 0.0K
15:12 2,142.20 2,142.40 2,141.10 2,141.10 0.0K
15:13 2,141.05 2,141.65 2,140.85 2,141.65 0.0K
15:14 2,141.75 2,141.95 2,141.20 2,141.70 0.0K
15:15 2,141.55 2,141.85 2,140.85 2,141.85 0.0K
15:16 2,141.80 2,142.25 2,141.50 2,141.55 0.0K
15:17 2,141.35 2,142.05 2,141.35 2,141.60 0.0K
15:18 2,141.35 2,141.50 2,140.85 2,141.25 0.0K
15:19 2,141.25 2,141.35 2,140.20 2,140.20 0.0K
15:20 2,140.35 2,141.60 2,140.35 2,141.60 0.0K
15:21 2,141.50 2,142.35 2,141.50 2,142.10 0.0K
15:22 2,142.15 2,142.35 2,141.65 2,142.20 0.0K
15:23 2,142.30 2,142.30 2,141.85 2,142.05 0.0K
15:24 2,141.80 2,141.80 2,140.45 2,141.05 0.0K
15:25 2,140.65 2,140.90 2,140.50 2,140.80 0.0K
15:26 2,140.80 2,141.15 2,140.65 2,140.90 0.0K
15:27 2,141.00 2,141.50 2,140.80 2,141.05 0.0K
15:28 2,140.85 2,141.95 2,140.55 2,141.85 0.0K
15:29 2,141.70 2,143.20 2,141.00 2,142.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,182.30 2,184.30 2,137.00 2,142.65 0.0M
2025-09-25 2,213.10 2,213.95 2,188.40 2,191.65 0.0M
2025-09-24 2,224.05 2,226.00 2,209.75 2,212.05 0.0M
2025-09-23 2,242.10 2,242.80 2,218.85 2,221.00 0.0M
2025-09-22 2,254.95 2,261.45 2,224.75 2,228.95 0.0M
2025-09-19 2,242.85 2,268.10 2,235.25 2,261.65 0.0M
2025-09-18 2,245.20 2,245.80 2,232.65 2,238.35 0.0M
2025-09-17 2,239.35 2,240.50 2,226.70 2,236.85 0.0M
2025-09-16 2,226.30 2,233.45 2,218.45 2,229.30 0.0M
2025-09-15 2,213.75 2,220.10 2,205.90 2,217.60 0.0M
2025-09-12 2,216.55 2,221.55 2,203.20 2,208.90 0.0M
2025-09-11 2,207.50 2,216.10 2,200.00 2,207.10 0.0M
2025-09-10 2,210.50 2,213.70 2,194.10 2,203.35 0.0M
2025-09-09 2,194.45 2,203.20 2,181.65 2,200.40 0.0M
2025-09-08 2,192.10 2,207.70 2,185.65 2,187.95 0.0M
2025-09-05 2,169.60 2,183.15 2,157.35 2,181.75 0.0M
2025-09-04 2,207.05 2,210.25 2,159.10 2,162.65 0.0M
2025-09-03 2,165.10 2,182.90 2,160.50 2,181.65 0.0M
2025-09-02 2,165.00 2,171.30 2,144.35 2,152.95 0.0M
2025-09-01 2,138.45 2,156.50 2,133.90 2,154.20 0.0M
2025-08-29 2,142.20 2,150.35 2,125.05 2,128.05 0.0M
2025-08-28 2,164.70 2,165.55 2,134.35 2,138.85 0.0M
2025-08-26 2,177.20 2,181.35 2,149.15 2,170.00 0.0M
2025-08-25 2,179.50 2,183.75 2,167.95 2,179.10 0.0M
2025-08-22 2,180.95 2,184.85 2,165.50 2,170.25 0.0M
2025-08-21 2,183.35 2,194.95 2,175.05 2,177.70 0.0M
2025-08-20 2,161.15 2,173.35 2,152.30 2,170.45 0.0M
2025-08-19 2,119.45 2,161.40 2,112.75 2,156.90 0.0M
2025-08-18 2,103.25 2,126.75 2,099.55 2,114.20 0.0M
2025-08-14 2,088.80 2,092.00 2,068.70 2,072.55 0.0M
2025-08-13 2,073.55 2,081.90 2,070.70 2,075.60 0.0M
2025-08-12 2,069.50 2,081.00 2,064.40 2,067.40 0.0M
2025-08-11 2,046.40 2,062.00 2,034.85 2,059.85 0.0M
2025-08-08 2,071.55 2,072.55 2,041.85 2,044.90 0.0M
2025-08-07 2,050.30 2,066.05 2,039.15 2,064.10 0.0M
2025-08-06 2,072.20 2,080.05 2,053.75 2,062.15 0.0M
2025-08-05 2,082.60 2,094.05 2,067.20 2,071.80 0.0M
2025-08-04 2,063.40 2,083.05 2,049.70 2,081.45 0.0M
2025-08-01 2,080.40 2,081.20 2,054.80 2,059.65 0.0M
2025-07-31 2,046.70 2,077.50 2,040.20 2,074.10 0.0M
2025-07-30 2,077.50 2,087.35 2,069.00 2,072.95 0.0M
2025-07-29 2,050.00 2,074.15 2,046.10 2,072.50 0.0M
2025-07-28 2,079.15 2,083.80 2,041.45 2,048.70 0.0M
2025-07-25 2,109.25 2,110.00 2,074.60 2,078.75 0.0M
2025-07-24 2,132.40 2,133.45 2,112.30 2,114.55 0.0M
2025-07-23 2,126.65 2,132.05 2,113.55 2,130.50 0.0M
2025-07-22 2,123.05 2,133.20 2,116.40 2,121.90 0.0M
2025-07-21 2,115.45 2,117.65 2,101.50 2,113.95 0.0M
2025-07-18 2,127.25 2,129.30 2,107.80 2,111.85 0.0M
2025-07-17 2,131.75 2,134.65 2,119.40 2,121.30 0.0M
2025-07-16 2,109.70 2,122.15 2,108.60 2,119.80 0.0M
2025-07-15 2,110.00 2,123.95 2,104.35 2,107.35 0.0M
2025-07-14 2,086.55 2,105.55 2,071.55 2,104.35 0.0M
2025-07-11 2,083.25 2,092.45 2,072.20 2,082.40 0.0M
2025-07-10 2,073.95 2,083.50 2,072.95 2,082.00 0.0M
2025-07-09 2,055.10 2,070.30 2,051.50 2,068.55 0.0M
2025-07-08 2,045.55 2,053.00 2,033.10 2,051.75 0.0M
2025-07-07 2,051.95 2,061.35 2,040.35 2,044.15 0.0M
2025-07-04 2,059.50 2,065.70 2,047.80 2,052.80 0.0M
2025-07-03 2,064.15 2,065.45 2,050.65 2,053.25 0.0M
2025-07-02 2,085.10 2,086.75 2,057.45 2,060.55 0.0M
2025-07-01 2,089.25 2,092.60 2,070.30 2,078.45 0.0M
2025-06-30 2,080.20 2,089.15 2,072.85 2,083.50 0.0M
2025-06-27 2,063.20 2,087.15 2,054.50 2,080.65 0.0M
2025-06-26 2,056.90 2,061.85 2,043.45 2,054.85 0.0M
2025-06-25 2,035.90 2,055.20 2,035.65 2,050.75 0.0M
2025-06-24 2,021.10 2,032.25 2,008.85 2,025.90 0.0M
2025-06-23 1,992.15 2,007.45 1,985.00 2,001.80 0.0M
2025-06-20 1,959.25 2,013.50 1,954.45 2,007.15 0.0M
2025-06-19 1,986.10 1,993.95 1,951.80 1,959.50 0.0M
2025-06-18 1,998.45 2,009.00 1,979.15 1,987.60 0.0M
2025-06-17 2,008.65 2,013.30 1,991.05 1,995.55 0.0M
2025-06-16 2,002.00 2,016.90 1,974.65 2,008.90 0.0M
2025-06-13 1,971.45 2,007.15 1,970.15 2,001.30 0.0M
2025-06-12 2,048.45 2,054.70 2,007.85 2,011.45 0.0M
2025-06-11 2,052.15 2,058.65 2,028.10 2,040.90 0.0M
2025-06-10 2,061.25 2,062.75 2,045.75 2,047.90 0.0M
2025-06-09 2,040.10 2,052.80 2,037.55 2,050.20 0.0M
2025-06-06 2,026.00 2,027.40 2,012.10 2,023.50 0.0M
2025-06-05 2,017.15 2,031.65 2,015.95 2,018.55 0.0M
2025-06-04 2,000.10 2,010.90 1,995.70 2,008.65 0.0M
2025-06-03 2,007.20 2,014.90 1,992.30 1,996.55 0.0M
2025-06-02 2,003.35 2,006.00 1,984.60 2,000.75 0.0M
2025-05-30 1,998.85 2,010.75 1,998.60 2,004.50 0.0M
2025-05-29 1,999.10 2,001.30 1,988.35 1,996.05 0.0M
2025-05-28 1,997.25 2,003.55 1,987.45 1,989.70 0.0M
2025-05-27 1,995.70 1,996.65 1,984.15 1,990.90 0.0M
2025-05-26 1,988.90 2,005.25 1,987.65 1,994.10 0.0M
2025-05-23 1,971.45 1,983.95 1,957.85 1,979.50 0.0M
2025-05-22 1,968.80 1,983.70 1,962.50 1,970.45 0.0M
2025-05-21 1,955.45 1,970.70 1,943.80 1,968.15 0.0M
2025-05-20 1,988.10 1,989.05 1,947.40 1,953.05 0.0M
2025-05-19 1,977.60 1,988.45 1,960.95 1,977.90 0.0M
2025-05-16 1,962.30 1,972.40 1,949.35 1,969.90 0.0M
2025-05-15 1,945.35 1,953.45 1,934.35 1,952.10 0.0M
2025-05-14 1,934.00 1,939.25 1,921.20 1,936.15 0.0M
2025-05-13 1,895.70 1,918.15 1,887.35 1,917.10 0.0M
2025-05-12 1,884.00 1,891.60 1,876.45 1,891.30 0.0M
2025-05-09 1,787.85 1,832.60 1,787.45 1,827.35 0.0M
2025-05-08 1,852.50 1,880.95 1,825.50 1,837.35 0.0M
2025-05-07 1,792.95 1,848.50 1,792.90 1,845.00 0.0M
2025-05-06 1,870.90 1,878.00 1,831.20 1,833.90 0.0M
2025-05-05 1,846.15 1,871.50 1,832.35 1,867.45 0.0M
2025-05-02 1,835.20 1,852.10 1,824.95 1,835.70 0.0M
2025-04-30 1,850.00 1,855.60 1,828.00 1,836.80 0.0M
2025-04-29 1,855.45 1,871.05 1,843.75 1,845.75 0.0M
2025-04-28 1,834.25 1,847.70 1,818.00 1,842.55 0.0M
2025-04-25 1,896.40 1,897.95 1,825.70 1,839.95 0.0M
2025-04-24 1,911.70 1,920.00 1,896.65 1,898.05 0.0M
2025-04-23 1,909.25 1,913.95 1,876.50 1,911.90 0.0M
2025-04-22 1,893.15 1,901.10 1,875.35 1,890.80 0.0M
2025-04-21 1,856.85 1,883.50 1,849.00 1,882.25 0.0M
2025-04-17 1,831.25 1,860.85 1,826.00 1,850.80 0.0M
2025-04-16 1,812.90 1,830.15 1,807.45 1,827.55 0.0M
2025-04-15 1,785.85 1,810.35 1,780.40 1,808.70 0.0M
2025-04-11 1,770.35 1,770.45 1,746.80 1,759.45 0.0M
2025-04-09 1,736.05 1,740.00 1,713.50 1,725.25 0.0M
2025-04-08 1,750.80 1,758.05 1,722.85 1,740.45 0.0M
2025-04-07 1,617.15 1,721.50 1,617.15 1,709.60 0.0M
2025-04-04 1,829.00 1,832.30 1,771.20 1,782.35 0.0M
2025-04-03 1,809.30 1,836.35 1,807.35 1,831.25 0.0M
2025-04-02 1,820.95 1,829.60 1,796.50 1,825.45 0.0M
2025-04-01 1,805.85 1,830.55 1,802.55 1,818.35 0.0M
2025-03-28 1,837.30 1,843.60 1,814.20 1,818.00 0.0M
2025-03-27 1,796.60 1,844.00 1,789.10 1,835.60 0.0M
2025-03-26 1,841.55 1,843.45 1,802.90 1,805.50 0.0M
2025-03-25 1,877.20 1,881.60 1,832.15 1,838.30 0.0M
2025-03-24 1,847.25 1,869.75 1,844.15 1,860.65 0.0M
2025-03-21 1,803.55 1,835.25 1,798.35 1,831.40 0.0M
2025-03-20 1,813.20 1,820.45 1,785.00 1,799.75 0.0M
2025-03-19 1,769.40 1,803.15 1,769.35 1,798.30 0.0M
2025-03-18 1,740.00 1,765.30 1,734.85 1,762.40 0.0M
2025-03-17 1,748.20 1,752.55 1,726.10 1,731.00 0.0M
2025-03-13 1,766.70 1,770.20 1,741.50 1,744.85 0.0M
2025-03-12 1,780.75 1,786.00 1,749.25 1,758.00 0.0M
2025-03-11 1,754.70 1,775.65 1,742.95 1,771.10 0.0M
2025-03-10 1,812.40 1,819.30 1,770.80 1,776.50 0.0M
2025-03-07 1,799.35 1,816.55 1,790.20 1,808.15 0.0M
2025-03-06 1,785.25 1,800.70 1,781.70 1,797.20 0.0M
2025-03-05 1,731.90 1,774.10 1,731.75 1,769.45 0.0M
2025-03-04 1,688.75 1,746.00 1,688.05 1,734.05 0.0M
2025-03-03 1,743.65 1,750.55 1,678.25 1,712.00 0.0M
2025-02-28 1,761.40 1,764.55 1,720.35 1,741.55 0.0M
2025-02-27 1,824.25 1,828.20 1,775.60 1,779.65 0.0M
2025-02-25 1,820.00 1,833.05 1,816.75 1,820.45 0.0M
2025-02-24 1,825.45 1,830.60 1,803.80 1,816.35 0.0M
2025-02-21 1,866.45 1,896.60 1,841.45 1,847.35 0.0M
2025-02-20 1,841.15 1,871.00 1,837.65 1,867.25 0.0M
2025-02-19 1,793.90 1,850.50 1,783.85 1,846.85 0.0M
2025-02-18 1,832.10 1,837.65 1,792.95 1,803.50 0.0M
2025-02-17 1,823.45 1,845.50 1,794.60 1,828.20 0.0M
2025-02-14 1,903.20 1,905.05 1,820.10 1,837.65 0.0M
2025-02-13 1,897.40 1,919.75 1,887.20 1,896.90 0.0M
2025-02-12 1,892.10 1,898.90 1,835.20 1,890.05 0.0M
2025-02-11 1,955.00 1,957.95 1,881.90 1,893.25 0.0M
2025-02-10 2,011.80 2,012.25 1,950.70 1,957.20 0.0M
2025-02-07 2,020.40 2,028.85 1,996.25 2,011.90 0.0M
2025-02-06 2,026.60 2,030.50 2,006.00 2,010.75 0.0M
2025-02-05 2,020.55 2,034.15 2,016.85 2,025.45 0.0M
2025-02-04 2,006.25 2,013.15 1,992.30 2,010.50 0.0M
2025-02-03 1,980.25 1,997.25 1,968.15 1,986.00 0.0M
2025-02-01 2,001.10 2,020.90 1,967.60 2,001.75 0.0M
2025-01-31 1,963.50 1,993.55 1,951.05 1,990.20 0.0M
2025-01-30 1,957.50 1,976.10 1,939.25 1,945.30 0.0M
2025-01-29 1,882.65 1,947.10 1,881.00 1,944.75 0.0M
2025-01-28 1,906.55 1,915.25 1,824.45 1,879.95 0.0M
2025-01-27 1,956.95 1,957.75 1,887.60 1,897.20 0.0M
2025-01-24 2,024.30 2,027.70 1,973.20 1,976.90 0.0M
2025-01-23 2,005.35 2,030.65 1,998.55 2,021.60 0.0M
2025-01-22 2,059.45 2,059.45 1,983.10 2,006.20 0.0M
2025-01-21 2,099.25 2,106.50 2,048.85 2,054.65 0.0M
2025-01-20 2,094.40 2,098.75 2,078.45 2,092.75 0.0M
2025-01-17 2,086.95 2,093.90 2,071.05 2,080.60 0.0M
2025-01-16 2,088.25 2,104.20 2,086.30 2,089.85 0.0M
2025-01-15 2,085.25 2,089.50 2,057.40 2,063.15 0.0M
2025-01-14 2,042.65 2,073.55 2,032.40 2,068.40 0.0M
2025-01-13 2,079.65 2,098.95 2,014.90 2,028.55 0.0M
2025-01-10 2,171.10 2,173.30 2,105.40 2,110.15 0.0M
2025-01-09 2,215.00 2,217.95 2,171.25 2,174.55 0.0M
2025-01-08 2,233.20 2,236.35 2,195.35 2,211.70 0.0M
2025-01-07 2,212.35 2,231.60 2,205.15 2,227.60 0.0M
2025-01-06 2,283.30 2,289.75 2,191.80 2,199.35 0.0M
2025-01-03 2,271.15 2,287.30 2,269.95 2,275.10 0.0M
2025-01-02 2,251.75 2,268.00 2,247.35 2,266.15 0.0M
2025-01-01 2,234.10 2,250.35 2,228.85 2,245.90 0.0M