Nifty 100 Liquid 15 (NLIX50)

NLIX50
🏛️ 印度 →
7,109.80
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 7,173.15 7,173.15 7,173.15 7,173.15 0.0K
09:15 7,182.10 7,184.85 7,173.05 7,173.05 0.0K
09:16 7,172.95 7,175.80 7,170.40 7,173.25 0.0K
09:17 7,175.35 7,176.45 7,172.10 7,175.10 0.0K
09:18 7,174.75 7,176.35 7,164.85 7,165.90 0.0K
09:19 7,167.20 7,170.80 7,162.65 7,164.40 0.0K
09:20 7,165.05 7,165.05 7,159.75 7,160.35 0.0K
09:21 7,159.30 7,160.45 7,158.25 7,159.05 0.0K
09:22 7,158.15 7,163.50 7,158.15 7,161.90 0.0K
09:23 7,161.30 7,167.30 7,159.90 7,167.25 0.0K
09:24 7,167.55 7,168.30 7,165.85 7,165.85 0.0K
09:25 7,166.05 7,168.50 7,164.45 7,166.30 0.0K
09:26 7,165.30 7,165.30 7,161.35 7,163.05 0.0K
09:27 7,162.60 7,162.90 7,160.25 7,160.65 0.0K
09:28 7,160.45 7,163.05 7,160.30 7,161.60 0.0K
09:29 7,161.00 7,161.30 7,159.60 7,161.25 0.0K
09:30 7,160.55 7,160.75 7,155.10 7,155.60 0.0K
09:31 7,155.25 7,155.55 7,152.60 7,154.65 0.0K
09:32 7,154.20 7,155.70 7,153.35 7,154.75 0.0K
09:33 7,154.70 7,156.95 7,154.70 7,155.10 0.0K
09:34 7,154.55 7,154.80 7,152.90 7,154.65 0.0K
09:35 7,154.95 7,155.45 7,152.00 7,152.00 0.0K
09:36 7,152.30 7,155.80 7,152.05 7,152.05 0.0K
09:37 7,151.50 7,151.50 7,147.55 7,148.50 0.0K
09:38 7,148.90 7,150.30 7,148.50 7,148.65 0.0K
09:39 7,149.00 7,157.30 7,148.85 7,157.30 0.0K
09:40 7,157.20 7,160.10 7,156.60 7,159.75 0.0K
09:41 7,159.70 7,160.85 7,159.00 7,160.20 0.0K
09:42 7,159.70 7,163.15 7,159.70 7,163.15 0.0K
09:43 7,162.60 7,163.20 7,161.25 7,161.25 0.0K
09:44 7,161.25 7,161.50 7,159.25 7,159.25 0.0K
09:45 7,159.90 7,160.85 7,159.55 7,159.55 0.0K
09:46 7,159.25 7,164.90 7,159.25 7,164.90 0.0K
09:47 7,165.05 7,168.35 7,165.05 7,167.15 0.0K
09:48 7,167.45 7,169.85 7,165.75 7,169.80 0.0K
09:49 7,169.10 7,173.60 7,169.10 7,173.05 0.0K
09:50 7,172.15 7,173.85 7,171.75 7,171.85 0.0K
09:51 7,172.70 7,173.80 7,172.25 7,172.80 0.0K
09:52 7,171.80 7,171.80 7,165.60 7,165.60 0.0K
09:53 7,166.00 7,169.40 7,165.80 7,169.40 0.0K
09:54 7,169.05 7,169.85 7,167.35 7,167.35 0.0K
09:55 7,168.05 7,170.15 7,167.90 7,170.15 0.0K
09:56 7,169.80 7,173.45 7,169.80 7,170.95 0.0K
09:57 7,170.70 7,174.85 7,169.95 7,174.45 0.0K
09:58 7,174.15 7,175.10 7,171.15 7,172.10 0.0K
09:59 7,172.95 7,173.25 7,170.25 7,170.50 0.0K
10:00 7,171.15 7,171.15 7,167.45 7,168.20 0.0K
10:01 7,167.75 7,168.90 7,167.35 7,167.40 0.0K
10:02 7,167.35 7,168.00 7,167.00 7,167.10 0.0K
10:03 7,166.90 7,167.80 7,165.35 7,167.20 0.0K
10:04 7,166.95 7,167.55 7,165.90 7,166.60 0.0K
10:05 7,166.10 7,166.85 7,164.60 7,164.60 0.0K
10:06 7,164.35 7,164.75 7,163.35 7,163.80 0.0K
10:07 7,163.80 7,164.20 7,162.55 7,162.90 0.0K
10:08 7,163.10 7,163.25 7,161.35 7,162.30 0.0K
10:09 7,162.35 7,164.20 7,162.20 7,162.55 0.0K
10:10 7,162.10 7,163.20 7,161.25 7,162.10 0.0K
10:11 7,161.40 7,162.50 7,160.80 7,160.80 0.0K
10:12 7,161.35 7,161.60 7,160.05 7,160.05 0.0K
10:13 7,159.65 7,160.50 7,158.60 7,159.75 0.0K
10:14 7,160.45 7,161.70 7,160.25 7,161.70 0.0K
10:15 7,162.10 7,163.15 7,161.00 7,162.35 0.0K
10:16 7,162.65 7,163.75 7,162.60 7,163.50 0.0K
10:17 7,162.55 7,163.45 7,161.05 7,161.05 0.0K
10:18 7,160.25 7,160.25 7,157.00 7,157.00 0.0K
10:19 7,156.85 7,157.40 7,154.75 7,155.65 0.0K
10:20 7,155.25 7,156.25 7,153.95 7,154.15 0.0K
10:21 7,154.10 7,154.90 7,153.40 7,154.70 0.0K
10:22 7,154.70 7,156.95 7,154.15 7,156.95 0.0K
10:23 7,156.45 7,158.00 7,155.60 7,157.50 0.0K
10:24 7,158.15 7,159.75 7,157.95 7,159.30 0.0K
10:25 7,159.85 7,162.70 7,159.40 7,161.90 0.0K
10:26 7,162.05 7,163.85 7,162.05 7,163.35 0.0K
10:27 7,162.90 7,163.45 7,162.00 7,162.15 0.0K
10:28 7,161.70 7,161.75 7,160.35 7,161.25 0.0K
10:29 7,160.70 7,161.50 7,159.15 7,159.15 0.0K
10:30 7,158.85 7,158.85 7,155.60 7,156.60 0.0K
10:31 7,156.40 7,158.90 7,156.35 7,158.80 0.0K
10:32 7,158.40 7,158.75 7,154.95 7,155.75 0.0K
10:33 7,155.50 7,157.40 7,154.70 7,156.95 0.0K
10:34 7,156.90 7,157.55 7,156.40 7,157.35 0.0K
10:35 7,157.70 7,158.95 7,157.40 7,158.95 0.0K
10:36 7,158.70 7,159.35 7,157.15 7,157.70 0.0K
10:37 7,157.75 7,158.55 7,157.35 7,158.35 0.0K
10:38 7,158.15 7,158.30 7,157.45 7,158.25 0.0K
10:39 7,158.00 7,160.50 7,158.00 7,159.80 0.0K
10:40 7,159.85 7,160.65 7,159.35 7,160.10 0.0K
10:41 7,160.10 7,161.15 7,160.10 7,160.60 0.0K
10:42 7,161.20 7,163.50 7,160.30 7,162.05 0.0K
10:43 7,162.45 7,162.70 7,161.70 7,162.70 0.0K
10:44 7,162.80 7,164.05 7,161.85 7,162.25 0.0K
10:45 7,162.25 7,164.00 7,162.25 7,164.00 0.0K
10:46 7,163.35 7,164.45 7,160.65 7,160.65 0.0K
10:47 7,160.55 7,161.00 7,160.20 7,160.85 0.0K
10:48 7,160.45 7,164.10 7,160.45 7,164.10 0.0K
10:49 7,164.50 7,168.70 7,164.35 7,168.45 0.0K
10:50 7,168.25 7,168.25 7,165.15 7,166.50 0.0K
10:51 7,167.20 7,168.65 7,166.55 7,168.55 0.0K
10:52 7,168.50 7,168.50 7,164.25 7,166.95 0.0K
10:53 7,166.55 7,166.95 7,166.05 7,166.75 0.0K
10:54 7,166.80 7,167.05 7,165.40 7,165.40 0.0K
10:55 7,164.00 7,164.50 7,163.05 7,163.75 0.0K
10:56 7,163.75 7,163.75 7,160.40 7,160.60 0.0K
10:57 7,160.85 7,160.90 7,158.40 7,160.80 0.0K
10:58 7,160.35 7,160.35 7,159.35 7,159.35 0.0K
10:59 7,158.85 7,160.70 7,158.85 7,160.50 0.0K
11:00 7,160.30 7,160.70 7,158.15 7,158.15 0.0K
11:01 7,158.70 7,158.70 7,155.10 7,155.15 0.0K
11:02 7,154.20 7,156.80 7,154.20 7,156.15 0.0K
11:03 7,155.20 7,156.05 7,154.65 7,155.15 0.0K
11:04 7,154.50 7,155.30 7,153.50 7,154.25 0.0K
11:05 7,153.80 7,154.25 7,150.70 7,150.85 0.0K
11:06 7,150.80 7,152.20 7,150.75 7,150.75 0.0K
11:07 7,151.40 7,154.05 7,150.75 7,153.30 0.0K
11:08 7,153.40 7,156.45 7,153.40 7,155.60 0.0K
11:09 7,155.70 7,158.05 7,155.20 7,157.25 0.0K
11:10 7,157.70 7,157.70 7,156.45 7,157.05 0.0K
11:11 7,157.70 7,157.70 7,156.60 7,157.30 0.0K
11:12 7,157.25 7,157.25 7,156.40 7,157.00 0.0K
11:13 7,156.40 7,156.40 7,154.55 7,154.95 0.0K
11:14 7,154.40 7,154.65 7,153.50 7,154.05 0.0K
11:15 7,153.65 7,153.95 7,152.70 7,152.70 0.0K
11:16 7,152.85 7,152.85 7,149.65 7,149.65 0.0K
11:17 7,149.60 7,150.30 7,149.45 7,149.45 0.0K
11:18 7,149.40 7,150.25 7,149.00 7,149.25 0.0K
11:19 7,148.85 7,148.90 7,147.60 7,147.60 0.0K
11:20 7,147.45 7,148.15 7,145.15 7,147.50 0.0K
11:21 7,147.00 7,148.40 7,145.25 7,146.65 0.0K
11:22 7,146.60 7,149.40 7,146.30 7,149.40 0.0K
11:23 7,149.95 7,151.95 7,149.50 7,150.05 0.0K
11:24 7,149.80 7,150.00 7,149.00 7,149.00 0.0K
11:25 7,148.60 7,150.50 7,148.45 7,149.65 0.0K
11:26 7,149.75 7,152.10 7,149.45 7,151.90 0.0K
11:27 7,151.35 7,151.85 7,150.00 7,150.45 0.0K
11:28 7,150.20 7,150.50 7,147.35 7,148.55 0.0K
11:29 7,148.95 7,150.65 7,148.70 7,150.45 0.0K
11:30 7,150.80 7,152.90 7,150.50 7,150.60 0.0K
11:31 7,150.35 7,150.35 7,144.90 7,146.70 0.0K
11:32 7,146.30 7,148.40 7,146.00 7,146.00 0.0K
11:33 7,146.15 7,147.40 7,145.55 7,145.95 0.0K
11:34 7,146.05 7,146.50 7,145.25 7,145.80 0.0K
11:35 7,145.50 7,146.95 7,145.50 7,146.90 0.0K
11:36 7,146.50 7,147.35 7,146.45 7,146.70 0.0K
11:37 7,146.40 7,147.25 7,145.05 7,145.05 0.0K
11:38 7,144.95 7,145.95 7,144.50 7,145.60 0.0K
11:39 7,145.75 7,145.75 7,141.45 7,141.75 0.0K
11:40 7,142.10 7,142.45 7,140.95 7,141.15 0.0K
11:41 7,141.30 7,143.70 7,141.30 7,142.30 0.0K
11:42 7,142.35 7,142.50 7,139.65 7,141.15 0.0K
11:43 7,141.30 7,141.35 7,139.30 7,140.45 0.0K
11:44 7,140.55 7,143.70 7,140.35 7,142.85 0.0K
11:45 7,143.00 7,145.65 7,142.90 7,145.45 0.0K
11:46 7,145.50 7,145.50 7,141.35 7,143.45 0.0K
11:47 7,141.80 7,143.95 7,141.80 7,143.30 0.0K
11:48 7,144.00 7,145.75 7,143.75 7,145.30 0.0K
11:49 7,144.90 7,145.55 7,143.95 7,145.55 0.0K
11:50 7,146.15 7,149.35 7,145.55 7,149.35 0.0K
11:51 7,149.45 7,151.10 7,148.85 7,150.45 0.0K
11:52 7,150.35 7,150.35 7,148.85 7,149.65 0.0K
11:53 7,149.90 7,151.70 7,149.20 7,151.70 0.0K
11:54 7,151.50 7,154.05 7,151.30 7,154.05 0.0K
11:55 7,153.55 7,155.10 7,152.60 7,154.85 0.0K
11:56 7,155.20 7,155.80 7,154.55 7,155.55 0.0K
11:57 7,156.40 7,157.15 7,154.70 7,154.70 0.0K
11:58 7,155.10 7,155.50 7,153.60 7,154.55 0.0K
11:59 7,154.40 7,155.05 7,154.20 7,155.00 0.0K
12:00 7,154.55 7,154.55 7,151.00 7,151.00 0.0K
12:01 7,151.50 7,153.90 7,150.05 7,152.10 0.0K
12:02 7,151.95 7,154.05 7,150.60 7,153.45 0.0K
12:03 7,153.60 7,153.60 7,149.95 7,150.85 0.0K
12:04 7,150.70 7,151.50 7,150.20 7,151.20 0.0K
12:05 7,150.85 7,150.85 7,149.35 7,149.50 0.0K
12:06 7,149.20 7,149.95 7,147.25 7,149.15 0.0K
12:07 7,149.45 7,152.00 7,149.45 7,150.60 0.0K
12:08 7,150.30 7,150.80 7,148.60 7,149.95 0.0K
12:09 7,149.95 7,150.60 7,149.50 7,149.95 0.0K
12:10 7,149.95 7,150.20 7,148.55 7,149.00 0.0K
12:11 7,148.80 7,149.80 7,148.30 7,149.80 0.0K
12:12 7,149.55 7,151.05 7,149.50 7,150.85 0.0K
12:13 7,150.10 7,150.65 7,149.40 7,149.40 0.0K
12:14 7,149.30 7,150.50 7,148.25 7,149.85 0.0K
12:15 7,149.65 7,150.20 7,149.30 7,149.70 0.0K
12:16 7,149.85 7,149.85 7,148.10 7,148.10 0.0K
12:17 7,147.50 7,148.70 7,147.50 7,148.30 0.0K
12:18 7,147.00 7,147.55 7,146.20 7,147.25 0.0K
12:19 7,147.05 7,148.15 7,145.10 7,145.10 0.0K
12:20 7,145.35 7,146.55 7,144.65 7,146.30 0.0K
12:21 7,146.75 7,149.30 7,146.75 7,149.20 0.0K
12:22 7,148.80 7,151.85 7,148.15 7,151.55 0.0K
12:23 7,151.40 7,153.40 7,150.45 7,152.75 0.0K
12:24 7,153.20 7,154.70 7,152.80 7,154.70 0.0K
12:25 7,155.25 7,155.25 7,153.80 7,153.90 0.0K
12:26 7,153.95 7,153.95 7,150.70 7,150.85 0.0K
12:27 7,151.05 7,152.30 7,150.90 7,151.80 0.0K
12:28 7,151.50 7,152.20 7,150.05 7,151.05 0.0K
12:29 7,151.05 7,151.65 7,150.30 7,150.30 0.0K
12:30 7,150.30 7,150.30 7,146.45 7,146.45 0.0K
12:31 7,146.45 7,146.80 7,145.10 7,145.50 0.0K
12:32 7,145.50 7,146.85 7,145.25 7,146.50 0.0K
12:33 7,146.75 7,147.15 7,145.45 7,145.45 0.0K
12:34 7,145.30 7,146.55 7,144.95 7,145.40 0.0K
12:35 7,145.65 7,146.85 7,145.25 7,146.10 0.0K
12:36 7,145.75 7,146.85 7,145.40 7,146.50 0.0K
12:37 7,146.45 7,148.10 7,146.35 7,147.10 0.0K
12:38 7,147.55 7,149.85 7,147.50 7,149.50 0.0K
12:39 7,149.80 7,151.95 7,149.80 7,150.85 0.0K
12:40 7,151.75 7,152.85 7,151.15 7,151.45 0.0K
12:41 7,151.05 7,151.65 7,150.10 7,150.95 0.0K
12:42 7,150.35 7,150.80 7,149.60 7,150.30 0.0K
12:43 7,150.65 7,153.50 7,150.65 7,153.15 0.0K
12:44 7,152.45 7,152.95 7,150.60 7,151.75 0.0K
12:45 7,151.05 7,152.85 7,151.05 7,151.90 0.0K
12:46 7,151.55 7,153.40 7,151.55 7,152.40 0.0K
12:47 7,152.45 7,153.15 7,152.25 7,152.40 0.0K
12:48 7,152.30 7,154.95 7,152.30 7,154.95 0.0K
12:49 7,154.65 7,157.50 7,154.15 7,156.85 0.0K
12:50 7,156.75 7,157.40 7,156.25 7,157.30 0.0K
12:51 7,156.70 7,157.75 7,155.95 7,156.70 0.0K
12:52 7,156.35 7,157.15 7,155.45 7,155.50 0.0K
12:53 7,155.75 7,157.80 7,155.70 7,156.35 0.0K
12:54 7,156.25 7,159.90 7,156.10 7,159.35 0.0K
12:55 7,159.00 7,160.30 7,159.00 7,159.95 0.0K
12:56 7,158.55 7,159.75 7,158.20 7,159.75 0.0K
12:57 7,158.95 7,159.25 7,155.70 7,156.45 0.0K
12:58 7,156.20 7,158.55 7,156.20 7,157.20 0.0K
12:59 7,156.75 7,156.90 7,154.85 7,155.95 0.0K
13:00 7,156.00 7,157.00 7,155.45 7,156.30 0.0K
13:01 7,155.65 7,157.35 7,155.65 7,156.65 0.0K
13:02 7,156.65 7,157.25 7,155.60 7,156.45 0.0K
13:03 7,157.05 7,158.30 7,155.55 7,155.75 0.0K
13:04 7,154.65 7,155.40 7,154.05 7,155.05 0.0K
13:05 7,155.90 7,155.90 7,153.95 7,155.25 0.0K
13:06 7,156.40 7,157.70 7,156.15 7,157.15 0.0K
13:07 7,157.55 7,158.10 7,156.70 7,157.15 0.0K
13:08 7,157.15 7,158.35 7,157.05 7,158.35 0.0K
13:09 7,158.10 7,158.10 7,155.55 7,156.20 0.0K
13:10 7,155.80 7,156.10 7,154.40 7,154.65 0.0K
13:11 7,155.05 7,155.05 7,152.05 7,152.05 0.0K
13:12 7,151.90 7,152.10 7,149.70 7,149.95 0.0K
13:13 7,149.60 7,149.60 7,147.40 7,148.35 0.0K
13:14 7,149.00 7,149.00 7,145.50 7,145.50 0.0K
13:15 7,146.15 7,146.15 7,140.55 7,141.00 0.0K
13:16 7,141.60 7,141.70 7,139.95 7,140.90 0.0K
13:17 7,140.40 7,141.70 7,140.20 7,140.20 0.0K
13:18 7,140.05 7,143.25 7,139.55 7,143.25 0.0K
13:19 7,142.55 7,144.05 7,140.30 7,142.95 0.0K
13:20 7,142.80 7,142.80 7,137.20 7,137.70 0.0K
13:21 7,137.65 7,139.70 7,136.40 7,139.10 0.0K
13:22 7,138.55 7,138.95 7,136.05 7,136.05 0.0K
13:23 7,136.00 7,138.65 7,136.00 7,136.80 0.0K
13:24 7,136.95 7,137.05 7,135.50 7,136.35 0.0K
13:25 7,136.35 7,136.35 7,132.85 7,133.05 0.0K
13:26 7,133.45 7,133.70 7,132.35 7,132.70 0.0K
13:27 7,132.25 7,135.35 7,132.05 7,134.80 0.0K
13:28 7,134.40 7,134.75 7,132.95 7,133.40 0.0K
13:29 7,133.50 7,134.20 7,132.50 7,132.50 0.0K
13:30 7,133.60 7,133.60 7,127.45 7,128.85 0.0K
13:31 7,128.55 7,129.00 7,124.65 7,126.00 0.0K
13:32 7,125.50 7,125.50 7,122.25 7,123.70 0.0K
13:33 7,124.05 7,126.85 7,123.60 7,124.75 0.0K
13:34 7,123.95 7,124.85 7,121.55 7,121.80 0.0K
13:35 7,121.90 7,125.85 7,121.45 7,125.55 0.0K
13:36 7,125.70 7,128.85 7,125.70 7,127.60 0.0K
13:37 7,127.90 7,130.00 7,126.05 7,130.00 0.0K
13:38 7,128.90 7,129.40 7,125.75 7,125.95 0.0K
13:39 7,125.95 7,126.65 7,125.20 7,125.25 0.0K
13:40 7,125.50 7,127.65 7,125.50 7,127.65 0.0K
13:41 7,127.10 7,127.75 7,126.00 7,127.00 0.0K
13:42 7,127.10 7,128.15 7,126.25 7,127.90 0.0K
13:43 7,127.40 7,127.60 7,124.00 7,125.60 0.0K
13:44 7,125.45 7,126.85 7,125.30 7,126.30 0.0K
13:45 7,126.15 7,129.85 7,125.70 7,129.25 0.0K
13:46 7,130.15 7,130.90 7,128.80 7,130.90 0.0K
13:47 7,130.50 7,130.50 7,127.85 7,128.70 0.0K
13:48 7,128.50 7,128.60 7,127.50 7,127.85 0.0K
13:49 7,127.15 7,128.65 7,127.15 7,127.45 0.0K
13:50 7,126.60 7,126.60 7,119.80 7,120.10 0.0K
13:51 7,119.65 7,120.35 7,116.05 7,116.45 0.0K
13:52 7,116.20 7,116.50 7,114.65 7,115.40 0.0K
13:53 7,115.50 7,116.80 7,114.65 7,116.80 0.0K
13:54 7,116.95 7,119.45 7,116.10 7,116.10 0.0K
13:55 7,116.70 7,119.75 7,115.70 7,119.30 0.0K
13:56 7,119.00 7,120.35 7,117.55 7,117.55 0.0K
13:57 7,117.80 7,118.30 7,115.90 7,116.30 0.0K
13:58 7,115.50 7,115.85 7,110.85 7,110.85 0.0K
13:59 7,110.35 7,113.30 7,110.00 7,112.10 0.0K
14:00 7,112.10 7,112.10 7,109.80 7,109.80 0.0K
14:01 7,110.15 7,111.60 7,110.10 7,110.30 0.0K
14:02 7,110.35 7,114.25 7,109.00 7,113.80 0.0K
14:03 7,113.85 7,114.35 7,109.35 7,109.75 0.0K
14:04 7,109.55 7,111.95 7,109.55 7,110.95 0.0K
14:05 7,110.85 7,111.05 7,109.55 7,111.05 0.0K
14:06 7,111.10 7,113.00 7,110.45 7,112.00 0.0K
14:07 7,111.25 7,111.25 7,108.15 7,108.95 0.0K
14:08 7,108.80 7,110.55 7,108.80 7,110.50 0.0K
14:09 7,110.25 7,116.40 7,110.00 7,116.25 0.0K
14:10 7,116.55 7,118.30 7,116.10 7,118.25 0.0K
14:11 7,118.25 7,119.45 7,117.50 7,119.10 0.0K
14:12 7,119.50 7,120.10 7,118.20 7,119.25 0.0K
14:13 7,119.50 7,121.20 7,119.35 7,119.35 0.0K
14:14 7,119.20 7,119.95 7,117.80 7,119.65 0.0K
14:15 7,119.25 7,119.25 7,114.50 7,115.30 0.0K
14:16 7,115.20 7,115.20 7,111.70 7,113.50 0.0K
14:17 7,112.80 7,113.35 7,110.80 7,112.15 0.0K
14:18 7,112.05 7,113.70 7,110.50 7,113.15 0.0K
14:19 7,112.80 7,112.80 7,110.15 7,110.30 0.0K
14:20 7,110.05 7,111.00 7,109.25 7,111.00 0.0K
14:21 7,110.25 7,110.65 7,109.10 7,110.10 0.0K
14:22 7,110.00 7,110.00 7,107.20 7,107.45 0.0K
14:23 7,107.50 7,110.20 7,107.50 7,109.60 0.0K
14:24 7,109.55 7,109.60 7,105.35 7,105.50 0.0K
14:25 7,105.55 7,109.60 7,104.95 7,109.35 0.0K
14:26 7,109.45 7,112.80 7,109.45 7,112.40 0.0K
14:27 7,112.35 7,112.85 7,110.70 7,111.00 0.0K
14:28 7,110.60 7,111.95 7,109.70 7,111.05 0.0K
14:29 7,110.70 7,112.05 7,110.15 7,111.50 0.0K
14:30 7,111.70 7,113.15 7,110.90 7,113.05 0.0K
14:31 7,112.50 7,113.20 7,109.10 7,109.20 0.0K
14:32 7,107.65 7,108.25 7,106.90 7,106.90 0.0K
14:33 7,107.25 7,110.75 7,106.45 7,110.75 0.0K
14:34 7,110.95 7,111.70 7,106.70 7,107.55 0.0K
14:35 7,107.15 7,109.95 7,106.10 7,109.95 0.0K
14:36 7,109.15 7,109.15 7,105.90 7,107.30 0.0K
14:37 7,106.55 7,108.30 7,105.95 7,107.00 0.0K
14:38 7,107.70 7,112.25 7,107.45 7,111.10 0.0K
14:39 7,111.45 7,112.55 7,110.80 7,111.85 0.0K
14:40 7,111.50 7,111.80 7,110.30 7,111.25 0.0K
14:41 7,111.40 7,113.90 7,110.65 7,113.75 0.0K
14:42 7,113.60 7,116.20 7,113.60 7,115.10 0.0K
14:43 7,115.40 7,118.35 7,115.10 7,117.60 0.0K
14:44 7,117.20 7,118.75 7,116.65 7,116.90 0.0K
14:45 7,116.40 7,118.25 7,115.55 7,115.80 0.0K
14:46 7,115.70 7,115.85 7,112.45 7,112.55 0.0K
14:47 7,112.35 7,115.25 7,112.10 7,114.25 0.0K
14:48 7,114.45 7,117.25 7,113.60 7,115.30 0.0K
14:49 7,115.20 7,115.90 7,115.10 7,115.70 0.0K
14:50 7,115.85 7,119.60 7,115.85 7,119.60 0.0K
14:51 7,119.75 7,120.50 7,116.60 7,117.30 0.0K
14:52 7,116.85 7,117.60 7,111.45 7,112.25 0.0K
14:53 7,112.15 7,112.45 7,110.85 7,112.00 0.0K
14:54 7,112.00 7,112.00 7,107.35 7,107.90 0.0K
14:55 7,109.25 7,111.15 7,109.10 7,111.05 0.0K
14:56 7,110.95 7,111.55 7,109.15 7,110.35 0.0K
14:57 7,109.80 7,111.95 7,109.00 7,111.95 0.0K
14:58 7,110.95 7,112.45 7,110.20 7,111.00 0.0K
14:59 7,111.05 7,112.70 7,110.50 7,110.50 0.0K
15:00 7,110.35 7,110.35 7,106.25 7,108.15 0.0K
15:01 7,107.65 7,109.95 7,107.65 7,109.80 0.0K
15:02 7,110.05 7,113.55 7,110.05 7,113.55 0.0K
15:03 7,113.05 7,113.05 7,110.85 7,112.80 0.0K
15:04 7,113.00 7,113.00 7,111.20 7,112.05 0.0K
15:05 7,111.75 7,111.95 7,109.75 7,109.90 0.0K
15:06 7,109.80 7,112.65 7,109.60 7,111.75 0.0K
15:07 7,112.10 7,112.35 7,110.80 7,112.35 0.0K
15:08 7,112.35 7,112.80 7,109.35 7,109.35 0.0K
15:09 7,108.60 7,108.60 7,107.30 7,107.30 0.0K
15:10 7,107.40 7,108.40 7,106.20 7,106.75 0.0K
15:11 7,107.45 7,108.90 7,107.10 7,108.85 0.0K
15:12 7,108.40 7,110.70 7,108.40 7,109.05 0.0K
15:13 7,108.70 7,108.75 7,106.45 7,106.55 0.0K
15:14 7,107.20 7,108.00 7,106.20 7,107.30 0.0K
15:15 7,107.70 7,108.10 7,107.30 7,107.50 0.0K
15:16 7,107.55 7,108.25 7,106.45 7,107.85 0.0K
15:17 7,107.75 7,108.30 7,107.40 7,107.75 0.0K
15:18 7,107.55 7,108.45 7,106.90 7,108.10 0.0K
15:19 7,108.05 7,108.55 7,106.85 7,106.90 0.0K
15:20 7,107.15 7,109.50 7,107.15 7,109.50 0.0K
15:21 7,109.55 7,112.70 7,109.00 7,111.65 0.0K
15:22 7,111.35 7,111.65 7,110.15 7,110.80 0.0K
15:23 7,109.95 7,110.05 7,108.90 7,109.55 0.0K
15:24 7,109.00 7,110.50 7,107.85 7,109.70 0.0K
15:25 7,110.20 7,110.75 7,109.60 7,110.35 0.0K
15:26 7,110.85 7,111.85 7,109.90 7,110.35 0.0K
15:27 7,110.80 7,112.05 7,110.55 7,112.05 0.0K
15:28 7,111.65 7,113.65 7,110.10 7,110.25 0.0K
15:29 7,111.25 7,114.60 7,108.55 7,109.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7,173.15 7,188.30 7,104.70 7,109.80 0.0M
2025-09-25 7,236.75 7,252.70 7,178.60 7,184.40 0.0M
2025-09-24 7,269.25 7,282.90 7,245.60 7,251.55 0.0M
2025-09-22 7,258.65 7,292.30 7,232.95 7,243.25 0.0M
2025-09-19 7,256.80 7,275.45 7,240.40 7,258.00 0.0M
2025-09-18 7,266.00 7,266.20 7,225.95 7,253.85 0.0M
2025-09-17 7,212.45 7,254.00 7,197.35 7,250.95 0.0M
2025-09-16 7,132.10 7,200.05 7,127.65 7,192.20 0.0M
2025-09-15 7,119.30 7,147.85 7,113.70 7,123.75 0.0M
2025-09-12 7,107.75 7,134.40 7,103.00 7,120.70 0.0M
2025-09-11 7,056.05 7,101.65 7,051.50 7,093.50 0.0M
2025-09-10 7,074.05 7,086.45 7,037.70 7,054.90 0.0M
2025-09-09 7,048.25 7,053.10 7,013.25 7,037.20 0.0M
2025-09-08 7,038.85 7,074.05 7,032.05 7,038.65 65,497.4M
2025-09-05 7,001.60 7,036.75 6,986.15 7,018.80 0.0M
2025-09-04 7,041.90 7,045.70 6,970.80 6,978.40 0.0M
2025-09-03 6,941.95 6,994.25 6,922.00 6,988.00 0.0M
2025-09-02 6,936.85 6,985.05 6,903.30 6,923.90 0.0M
2025-09-01 6,862.00 6,931.85 6,860.30 6,926.05 0.0M
2025-08-29 6,854.55 6,905.30 6,849.30 6,857.55 0.0M
2025-08-28 6,913.60 6,921.00 6,857.85 6,866.05 0.0M
2025-08-26 6,996.20 7,002.40 6,904.75 6,916.35 0.0M
2025-08-25 7,021.00 7,031.05 6,990.75 7,014.45 0.0M
2025-08-22 7,041.80 7,047.40 6,992.05 6,995.30 0.0M
2025-08-21 7,068.60 7,076.50 7,042.05 7,046.25 0.0M
2025-08-20 7,068.35 7,074.50 7,048.50 7,053.30 0.0M
2025-08-19 6,999.85 7,066.95 6,997.90 7,062.50 0.0M
2025-08-18 6,969.75 7,019.05 6,964.75 6,985.65 0.0M
2025-08-14 6,874.50 6,882.95 6,856.35 6,870.90 0.0M
2025-08-13 6,843.05 6,883.20 6,841.50 6,871.10 0.0M
2025-08-12 6,849.65 6,879.30 6,817.85 6,822.65 0.0M
2025-08-11 6,786.15 6,861.85 6,773.45 6,854.30 0.0M
2025-08-08 6,838.20 6,856.10 6,764.15 6,772.25 0.0M
2025-08-07 6,827.40 6,878.50 6,784.15 6,865.20 0.0M
2025-08-06 6,890.75 6,914.30 6,854.35 6,870.65 0.0M
2025-08-05 6,897.75 6,903.30 6,869.30 6,890.15 0.0M
2025-08-04 6,819.90 6,884.15 6,805.15 6,877.45 0.0M
2025-08-01 6,866.95 6,879.55 6,802.20 6,811.80 0.0M
2025-07-31 6,824.40 6,915.05 6,823.65 6,865.70 0.0M
2025-07-30 6,928.95 6,929.10 6,880.25 6,900.00 0.0M
2025-07-29 6,834.25 6,928.40 6,834.20 6,921.95 0.0M
2025-07-28 6,945.85 6,967.95 6,850.50 6,857.25 0.0M
2025-07-25 7,038.90 7,045.70 6,977.05 6,988.00 0.0M
2025-07-24 7,125.15 7,131.50 7,074.95 7,088.10 0.0M
2025-07-23 7,078.35 7,132.65 7,074.25 7,126.95 0.0M
2025-07-22 7,092.80 7,095.35 7,027.60 7,053.80 0.0M
2025-07-21 7,008.40 7,052.55 6,979.15 7,039.90 0.0M
2025-07-18 7,057.95 7,060.75 7,001.50 7,022.25 0.0M
2025-07-17 7,088.45 7,092.40 7,050.75 7,054.55 0.0M
2025-07-16 7,066.70 7,084.90 7,041.50 7,071.85 0.0M
2025-07-15 7,070.00 7,106.10 7,065.10 7,082.10 0.0M
2025-07-14 7,071.50 7,078.15 7,039.15 7,056.85 0.0M
2025-07-11 7,101.50 7,124.25 7,058.95 7,071.20 0.0M
2025-07-10 7,178.15 7,184.80 7,120.85 7,130.35 0.0M
2025-07-09 7,169.00 7,197.55 7,140.75 7,163.55 0.0M
2025-07-08 7,145.10 7,184.60 7,142.00 7,171.90 0.0M
2025-07-07 7,129.35 7,146.35 7,111.30 7,139.40 0.0M
2025-07-04 7,147.45 7,162.30 7,097.00 7,128.10 0.0M
2025-07-03 7,195.10 7,210.05 7,148.15 7,156.55 0.0M
2025-07-02 7,207.75 7,215.65 7,161.05 7,190.55 0.0M
2025-07-01 7,189.45 7,211.05 7,181.05 7,202.80 0.0M
2025-06-30 7,217.05 7,223.70 7,172.40 7,185.60 0.0M
2025-06-27 7,192.40 7,218.60 7,173.20 7,207.95 0.0M
2025-06-26 7,087.95 7,179.70 7,086.05 7,175.50 0.0M
2025-06-25 7,048.80 7,085.85 7,039.80 7,074.50 0.0M
2025-06-24 7,066.15 7,105.65 7,007.30 7,018.15 0.0M
2025-06-23 6,950.20 7,026.50 6,924.40 7,003.85 0.0M
2025-06-20 6,881.90 7,010.45 6,876.85 6,997.30 0.0M
2025-06-19 6,903.85 6,911.80 6,861.75 6,882.20 0.0M
2025-06-18 6,877.50 6,925.60 6,867.70 6,896.05 0.0M
2025-06-17 6,950.80 6,951.10 6,874.80 6,884.00 0.0M
2025-06-16 6,897.95 6,940.20 6,859.35 6,931.10 0.0M
2025-06-13 6,795.90 6,891.20 6,795.90 6,881.80 0.0M
2025-06-12 7,036.25 7,037.85 6,914.10 6,933.20 0.0M
2025-06-11 7,040.30 7,066.70 7,012.70 7,022.65 0.0M
2025-06-10 7,072.75 7,078.45 7,023.85 7,032.05 0.0M
2025-06-09 7,042.05 7,070.35 7,017.35 7,052.50 0.0M
2025-06-06 6,899.55 7,000.30 6,878.45 6,986.70 0.0M
2025-06-05 6,878.20 6,934.95 6,853.05 6,894.60 0.0M
2025-06-04 6,825.10 6,859.20 6,814.75 6,850.05 0.0M
2025-06-03 6,893.60 6,908.90 6,793.60 6,802.65 0.0M
2025-06-02 6,851.40 6,885.45 6,817.05 6,865.70 0.0M
2025-05-30 6,861.40 6,891.55 6,841.40 6,878.75 0.0M
2025-05-29 6,853.00 6,887.75 6,831.30 6,874.85 0.0M
2025-05-28 6,861.60 6,867.85 6,832.20 6,841.50 0.0M
2025-05-27 6,874.10 6,908.75 6,813.85 6,848.95 0.0M
2025-05-26 6,877.10 6,911.75 6,869.65 6,882.20 0.0M
2025-05-23 6,800.90 6,893.95 6,800.55 6,873.15 0.0M
2025-05-22 6,826.40 6,826.40 6,750.60 6,797.10 0.0M
2025-05-21 6,831.50 6,876.45 6,799.05 6,841.80 0.0M
2025-05-20 6,926.00 6,933.60 6,815.60 6,822.55 0.0M
2025-05-19 6,930.00 6,943.75 6,906.70 6,914.30 0.0M
2025-05-16 6,931.45 6,942.55 6,902.60 6,923.05 0.0M
2025-05-15 6,845.20 6,965.35 6,787.30 6,958.30 0.0M
2025-05-14 6,805.50 6,874.05 6,789.20 6,835.95 0.0M
2025-05-13 6,881.50 6,916.25 6,787.80 6,794.35 0.0M
2025-05-12 6,804.70 6,906.00 6,792.35 6,898.25 0.0M
2025-05-09 6,611.60 6,708.65 6,611.60 6,673.05 0.0M
2025-05-08 6,810.55 6,831.30 6,696.55 6,739.75 0.0M
2025-05-07 6,704.30 6,802.90 6,702.55 6,797.60 0.0M
2025-05-06 6,813.85 6,818.85 6,738.30 6,752.25 0.0M
2025-05-05 6,761.05 6,806.10 6,741.35 6,798.90 0.0M
2025-05-02 6,717.60 6,829.60 6,715.25 6,772.55 0.0M
2025-04-30 6,772.10 6,772.10 6,687.55 6,742.85 0.0M
2025-04-29 6,775.15 6,821.30 6,754.30 6,773.30 0.0M
2025-04-28 6,678.05 6,772.05 6,661.55 6,760.60 0.0M
2025-04-25 6,791.35 6,825.55 6,638.95 6,669.15 0.0M
2025-04-24 6,808.90 6,826.10 6,778.75 6,787.05 0.0M
2025-04-23 6,809.20 6,815.40 6,719.55 6,808.80 0.0M
2025-04-22 6,812.40 6,825.60 6,758.50 6,771.05 0.0M
2025-04-21 6,703.50 6,803.30 6,673.90 6,791.80 0.0M
2025-04-17 6,533.15 6,700.50 6,493.00 6,687.85 0.0M
2025-04-16 6,505.00 6,541.25 6,485.25 6,537.25 0.0M
2025-04-15 6,529.90 6,529.90 6,479.30 6,508.15 0.0M
2025-04-11 6,329.00 6,399.80 6,302.05 6,376.55 0.0M
2025-04-09 6,264.15 6,271.75 6,208.65 6,213.25 0.0M
2025-04-08 6,265.55 6,322.30 6,200.70 6,274.55 0.0M
2025-04-07 6,069.05 6,190.15 6,045.55 6,164.95 0.0M
2025-04-04 6,517.45 6,517.45 6,386.25 6,403.95 0.0M
2025-04-03 6,472.45 6,539.70 6,469.20 6,521.15 0.0M
2025-04-02 6,477.10 6,535.90 6,455.35 6,529.75 0.0M
2025-04-01 6,471.65 6,567.25 6,451.80 6,473.45 0.0M
2025-03-28 6,542.75 6,577.45 6,462.90 6,512.00 0.0M
2025-03-27 6,511.60 6,551.20 6,497.55 6,535.75 0.0M
2025-03-26 6,592.95 6,616.80 6,520.80 6,533.40 0.0M
2025-03-25 6,645.95 6,658.85 6,563.85 6,581.65 0.0M
2025-03-24 6,566.50 6,631.95 6,549.10 6,622.85 0.0M
2025-03-21 6,474.30 6,521.00 6,453.60 6,508.95 0.0M
2025-03-20 6,409.15 6,441.85 6,362.45 6,434.70 0.0M
2025-03-19 6,328.30 6,378.55 6,317.20 6,358.50 0.0M
2025-03-18 6,268.60 6,311.05 6,243.40 6,304.55 0.0M
2025-03-17 6,200.00 6,265.25 6,200.00 6,233.80 0.0M
2025-03-13 6,262.30 6,273.10 6,201.95 6,209.10 0.0M
2025-03-12 6,245.50 6,269.70 6,195.65 6,243.05 0.0M
2025-03-11 6,183.60 6,226.35 6,155.65 6,214.15 0.0M
2025-03-10 6,241.50 6,301.70 6,209.05 6,219.80 0.0M
2025-03-07 6,222.35 6,268.20 6,203.95 6,249.70 0.0M
2025-03-06 6,201.70 6,225.90 6,137.70 6,220.30 0.0M
2025-03-05 6,053.25 6,169.60 6,052.90 6,153.25 0.0M
2025-03-04 6,013.20 6,079.70 6,006.65 6,062.55 0.0M
2025-03-03 6,068.10 6,076.00 5,985.30 6,060.75 0.0M
2025-02-28 6,170.85 6,172.20 6,042.15 6,054.90 0.0M
2025-02-27 6,203.75 6,213.05 6,180.25 6,194.90 0.0M
2025-02-25 6,166.90 6,201.85 6,166.45 6,180.50 0.0M
2025-02-24 6,167.70 6,196.60 6,155.50 6,164.50 0.0M
2025-02-21 6,250.50 6,276.95 6,204.30 6,224.55 0.0M
2025-02-20 6,221.50 6,268.20 6,211.65 6,263.35 0.0M
2025-02-19 6,226.80 6,286.65 6,216.15 6,244.30 0.0M
2025-02-18 6,256.20 6,261.65 6,195.65 6,252.50 0.0M
2025-02-17 6,193.80 6,258.10 6,157.90 6,245.55 0.0M
2025-02-14 6,286.55 6,300.55 6,176.50 6,227.30 0.0M
2025-02-13 6,259.30 6,331.00 6,247.70 6,273.65 0.0M
2025-02-12 6,232.25 6,276.80 6,139.70 6,250.40 0.0M
2025-02-11 6,355.85 6,355.85 6,217.20 6,239.80 0.0M
2025-02-10 6,393.25 6,398.05 6,307.25 6,336.05 0.0M
2025-02-07 6,378.25 6,433.20 6,344.30 6,377.75 0.0M
2025-02-06 6,424.10 6,430.55 6,358.45 6,366.15 0.0M
2025-02-05 6,430.45 6,455.00 6,407.95 6,413.05 0.0M
2025-02-04 6,336.15 6,424.35 6,297.15 6,418.45 0.0M
2025-02-03 6,261.50 6,315.85 6,223.65 6,303.55 0.0M
2025-02-01 6,313.80 6,347.65 6,231.85 6,297.05 0.0M
2025-01-31 6,258.95 6,318.20 6,220.55 6,309.10 0.0M
2025-01-30 6,221.05 6,271.70 6,204.55 6,246.60 0.0M
2025-01-29 6,186.25 6,252.45 6,166.15 6,229.05 0.0M
2025-01-28 6,150.65 6,224.65 6,091.45 6,172.25 0.0M
2025-01-27 6,172.75 6,177.35 6,104.70 6,113.05 0.0M
2025-01-24 6,245.20 6,287.15 6,194.25 6,204.10 0.0M
2025-01-23 6,226.00 6,272.25 6,220.55 6,244.90 0.0M
2025-01-22 6,266.10 6,272.80 6,191.55 6,250.55 0.0M
2025-01-21 6,372.75 6,374.25 6,237.90 6,247.80 0.0M
2025-01-20 6,324.40 6,365.45 6,288.10 6,350.75 0.0M
2025-01-17 6,281.45 6,286.20 6,229.60 6,254.90 0.0M
2025-01-16 6,213.95 6,255.30 6,202.10 6,239.85 0.0M
2025-01-15 6,164.05 6,186.30 6,143.50 6,162.90 0.0M
2025-01-14 6,061.70 6,150.05 6,060.85 6,126.80 0.0M
2025-01-13 6,075.85 6,119.75 6,011.05 6,032.50 0.0M
2025-01-10 6,216.20 6,222.50 6,126.85 6,141.05 0.0M
2025-01-09 6,273.50 6,277.15 6,214.20 6,221.60 0.0M
2025-01-08 6,285.65 6,293.10 6,218.30 6,268.00 0.0M
2025-01-07 6,245.35 6,285.45 6,234.65 6,263.90 0.0M
2025-01-06 6,372.95 6,377.95 6,208.75 6,229.25 0.0M
2025-01-03 6,375.85 6,412.65 6,348.55 6,365.55 0.0M
2025-01-02 6,248.10 6,370.05 6,243.10 6,362.10 0.0M
2025-01-01 6,186.90 6,234.85 6,163.55 6,223.30 0.0M