Nifty Media (NIFTYMED)

NIFTYMED
🏛️ 印度 →
1,575.45
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 1,601.60 1,601.60 1,601.60 1,601.60 0.0K
09:15 1,600.20 1,605.50 1,600.20 1,602.20 0.0K
09:16 1,602.00 1,602.00 1,596.35 1,596.80 0.0K
09:17 1,597.05 1,597.05 1,593.25 1,594.25 0.0K
09:18 1,592.95 1,593.40 1,589.75 1,590.50 0.0K
09:19 1,591.10 1,591.65 1,590.05 1,590.95 0.0K
09:20 1,590.55 1,590.55 1,584.85 1,585.25 0.0K
09:21 1,585.00 1,586.50 1,582.95 1,583.60 0.0K
09:22 1,584.35 1,587.75 1,584.35 1,585.25 0.0K
09:23 1,585.15 1,586.95 1,583.60 1,586.95 0.0K
09:24 1,587.65 1,589.40 1,587.55 1,588.50 0.0K
09:25 1,588.55 1,591.20 1,588.55 1,588.65 0.0K
09:26 1,588.75 1,588.75 1,586.30 1,586.95 0.0K
09:27 1,586.10 1,586.75 1,584.35 1,584.40 0.0K
09:28 1,584.50 1,585.95 1,584.50 1,585.60 0.0K
09:29 1,584.80 1,585.35 1,584.10 1,584.80 0.0K
09:30 1,584.60 1,584.60 1,580.30 1,580.65 0.0K
09:31 1,579.70 1,581.75 1,579.00 1,581.75 0.0K
09:32 1,581.05 1,581.15 1,579.00 1,581.00 0.0K
09:33 1,581.75 1,582.50 1,581.25 1,582.40 0.0K
09:34 1,582.05 1,583.35 1,580.15 1,581.55 0.0K
09:35 1,582.00 1,582.90 1,581.70 1,582.20 0.0K
09:36 1,582.05 1,583.45 1,582.00 1,582.55 0.0K
09:37 1,582.95 1,583.10 1,581.90 1,583.05 0.0K
09:38 1,583.30 1,584.90 1,583.30 1,584.90 0.0K
09:39 1,585.05 1,588.85 1,585.05 1,588.85 0.0K
09:40 1,588.50 1,588.85 1,587.55 1,587.55 0.0K
09:41 1,587.65 1,588.00 1,586.05 1,587.05 0.0K
09:42 1,587.40 1,589.35 1,586.55 1,589.25 0.0K
09:43 1,589.30 1,589.75 1,587.40 1,587.50 0.0K
09:44 1,587.25 1,589.15 1,587.05 1,588.35 0.0K
09:45 1,588.60 1,590.85 1,588.35 1,590.45 0.0K
09:46 1,590.20 1,590.90 1,589.55 1,589.70 0.0K
09:47 1,589.70 1,590.10 1,588.50 1,588.55 0.0K
09:48 1,588.45 1,589.40 1,588.00 1,588.80 0.0K
09:49 1,589.10 1,589.70 1,588.60 1,589.45 0.0K
09:50 1,589.35 1,591.00 1,589.30 1,590.95 0.0K
09:51 1,591.00 1,591.00 1,589.90 1,590.10 0.0K
09:52 1,590.05 1,590.55 1,589.80 1,590.55 0.0K
09:53 1,590.45 1,592.25 1,590.45 1,590.70 0.0K
09:54 1,590.65 1,590.70 1,589.70 1,590.15 0.0K
09:55 1,590.25 1,590.25 1,589.40 1,589.90 0.0K
09:56 1,589.65 1,590.50 1,588.85 1,588.85 0.0K
09:57 1,589.30 1,591.65 1,589.00 1,591.45 0.0K
09:58 1,591.25 1,591.80 1,589.85 1,589.85 0.0K
09:59 1,589.80 1,590.20 1,589.10 1,589.45 0.0K
10:00 1,589.55 1,590.35 1,589.20 1,589.20 0.0K
10:01 1,589.55 1,589.55 1,588.55 1,589.00 0.0K
10:02 1,588.70 1,589.80 1,588.70 1,589.45 0.0K
10:03 1,589.35 1,589.40 1,589.10 1,589.25 0.0K
10:04 1,589.30 1,589.30 1,588.50 1,588.50 0.0K
10:05 1,588.30 1,588.30 1,586.80 1,587.70 0.0K
10:06 1,587.75 1,587.80 1,586.75 1,586.75 0.0K
10:07 1,586.80 1,587.00 1,586.55 1,586.70 0.0K
10:08 1,586.50 1,586.65 1,584.00 1,584.00 0.0K
10:09 1,584.25 1,585.85 1,584.25 1,585.80 0.0K
10:10 1,586.05 1,586.05 1,585.45 1,585.80 0.0K
10:11 1,585.30 1,586.15 1,584.90 1,585.95 0.0K
10:12 1,585.85 1,585.85 1,584.75 1,584.80 0.0K
10:13 1,584.45 1,584.75 1,584.05 1,584.15 0.0K
10:14 1,584.10 1,585.10 1,584.10 1,584.60 0.0K
10:15 1,584.40 1,584.95 1,584.15 1,584.60 0.0K
10:16 1,584.50 1,586.15 1,584.50 1,586.10 0.0K
10:17 1,586.35 1,586.45 1,585.00 1,585.20 0.0K
10:18 1,584.95 1,585.65 1,584.85 1,585.30 0.0K
10:19 1,585.50 1,585.65 1,584.60 1,584.90 0.0K
10:20 1,584.70 1,584.80 1,584.25 1,584.50 0.0K
10:21 1,584.20 1,584.70 1,584.20 1,584.50 0.0K
10:22 1,584.70 1,585.85 1,584.70 1,585.15 0.0K
10:23 1,585.35 1,585.55 1,584.95 1,585.20 0.0K
10:24 1,585.10 1,585.50 1,584.90 1,584.90 0.0K
10:25 1,584.95 1,585.45 1,584.80 1,585.30 0.0K
10:26 1,585.35 1,586.40 1,585.35 1,586.40 0.0K
10:27 1,586.25 1,586.35 1,585.70 1,586.15 0.0K
10:28 1,586.20 1,586.85 1,586.10 1,586.40 0.0K
10:29 1,586.35 1,587.25 1,586.20 1,587.25 0.0K
10:30 1,587.45 1,588.60 1,586.90 1,588.60 0.0K
10:31 1,588.65 1,589.80 1,588.65 1,589.45 0.0K
10:32 1,589.35 1,590.35 1,589.35 1,589.65 0.0K
10:33 1,589.75 1,590.25 1,589.35 1,590.25 0.0K
10:34 1,590.15 1,590.35 1,589.95 1,590.35 0.0K
10:35 1,590.90 1,591.85 1,590.85 1,591.75 0.0K
10:36 1,591.85 1,591.90 1,591.20 1,591.20 0.0K
10:37 1,591.15 1,592.45 1,591.15 1,592.45 0.0K
10:38 1,592.25 1,592.60 1,592.10 1,592.55 0.0K
10:39 1,592.50 1,594.10 1,592.40 1,594.00 0.0K
10:40 1,593.90 1,594.20 1,593.80 1,593.95 0.0K
10:41 1,594.00 1,594.35 1,593.95 1,594.30 0.0K
10:42 1,594.45 1,594.75 1,594.00 1,594.00 0.0K
10:43 1,594.20 1,594.35 1,593.75 1,593.90 0.0K
10:44 1,593.75 1,595.60 1,593.65 1,595.50 0.0K
10:45 1,595.60 1,596.60 1,595.15 1,596.35 0.0K
10:46 1,596.15 1,596.50 1,595.25 1,595.30 0.0K
10:47 1,595.65 1,595.80 1,595.10 1,595.40 0.0K
10:48 1,595.55 1,596.10 1,595.25 1,595.70 0.0K
10:49 1,595.65 1,597.50 1,595.65 1,597.25 0.0K
10:50 1,597.30 1,597.50 1,596.00 1,596.05 0.0K
10:51 1,595.95 1,595.95 1,595.25 1,595.50 0.0K
10:52 1,595.40 1,595.40 1,593.40 1,594.85 0.0K
10:53 1,594.95 1,595.70 1,594.80 1,595.65 0.0K
10:54 1,595.75 1,596.00 1,595.35 1,595.35 0.0K
10:55 1,595.35 1,595.95 1,595.25 1,595.65 0.0K
10:56 1,595.30 1,595.60 1,594.85 1,595.15 0.0K
10:57 1,595.05 1,595.55 1,595.05 1,595.10 0.0K
10:58 1,594.80 1,594.85 1,593.75 1,594.10 0.0K
10:59 1,594.05 1,594.35 1,593.40 1,593.75 0.0K
11:00 1,593.80 1,593.95 1,592.65 1,592.85 0.0K
11:01 1,592.80 1,593.65 1,592.65 1,592.65 0.0K
11:02 1,592.75 1,593.10 1,592.75 1,592.80 0.0K
11:03 1,592.80 1,593.25 1,592.60 1,593.05 0.0K
11:04 1,593.20 1,593.50 1,592.95 1,593.50 0.0K
11:05 1,593.45 1,593.45 1,591.85 1,591.90 0.0K
11:06 1,592.10 1,592.55 1,591.85 1,592.40 0.0K
11:07 1,592.20 1,592.45 1,592.00 1,592.15 0.0K
11:08 1,592.30 1,592.45 1,591.85 1,591.95 0.0K
11:09 1,591.80 1,592.50 1,591.75 1,592.30 0.0K
11:10 1,592.45 1,592.90 1,592.00 1,592.90 0.0K
11:11 1,592.70 1,593.15 1,592.55 1,592.85 0.0K
11:12 1,592.70 1,593.70 1,592.50 1,593.20 0.0K
11:13 1,593.05 1,593.05 1,592.35 1,593.05 0.0K
11:14 1,592.95 1,593.70 1,592.85 1,593.00 0.0K
11:15 1,592.90 1,592.90 1,591.90 1,592.15 0.0K
11:16 1,592.10 1,592.10 1,591.15 1,591.45 0.0K
11:17 1,591.40 1,591.90 1,591.10 1,591.90 0.0K
11:18 1,592.05 1,592.20 1,591.55 1,591.80 0.0K
11:19 1,591.75 1,591.95 1,591.65 1,591.95 0.0K
11:20 1,592.00 1,592.25 1,591.55 1,592.00 0.0K
11:21 1,592.15 1,592.35 1,591.95 1,592.10 0.0K
11:22 1,592.15 1,592.35 1,591.40 1,592.35 0.0K
11:23 1,592.10 1,592.40 1,591.85 1,591.95 0.0K
11:24 1,591.80 1,591.95 1,591.40 1,591.40 0.0K
11:25 1,591.45 1,591.45 1,590.70 1,590.70 0.0K
11:26 1,590.60 1,591.95 1,590.55 1,591.60 0.0K
11:27 1,591.35 1,591.95 1,590.90 1,590.90 0.0K
11:28 1,591.00 1,591.90 1,590.85 1,590.85 0.0K
11:29 1,590.80 1,591.60 1,590.80 1,591.60 0.0K
11:30 1,591.50 1,591.50 1,590.45 1,590.60 0.0K
11:31 1,590.40 1,590.75 1,589.95 1,589.95 0.0K
11:32 1,590.00 1,590.10 1,589.80 1,590.05 0.0K
11:33 1,589.70 1,589.95 1,589.30 1,589.55 0.0K
11:34 1,589.80 1,589.80 1,589.35 1,589.75 0.0K
11:35 1,589.80 1,589.85 1,589.50 1,589.85 0.0K
11:36 1,589.60 1,589.70 1,588.95 1,589.60 0.0K
11:37 1,589.45 1,589.55 1,589.20 1,589.20 0.0K
11:38 1,588.95 1,589.05 1,588.70 1,589.00 0.0K
11:39 1,588.90 1,588.90 1,588.40 1,588.45 0.0K
11:40 1,588.30 1,588.50 1,588.05 1,588.30 0.0K
11:41 1,588.30 1,588.55 1,588.05 1,588.20 0.0K
11:42 1,588.00 1,588.45 1,587.40 1,587.40 0.0K
11:43 1,587.45 1,587.75 1,586.80 1,586.80 0.0K
11:44 1,586.75 1,587.45 1,586.70 1,586.95 0.0K
11:45 1,587.35 1,587.85 1,586.65 1,587.65 0.0K
11:46 1,587.65 1,587.75 1,586.95 1,587.05 0.0K
11:47 1,586.95 1,587.25 1,586.90 1,587.15 0.0K
11:48 1,587.00 1,587.00 1,586.20 1,586.70 0.0K
11:49 1,586.75 1,586.85 1,586.50 1,586.65 0.0K
11:50 1,586.40 1,587.65 1,586.35 1,587.50 0.0K
11:51 1,587.45 1,588.40 1,587.35 1,588.40 0.0K
11:52 1,588.35 1,588.55 1,588.20 1,588.25 0.0K
11:53 1,588.55 1,589.30 1,588.40 1,589.00 0.0K
11:54 1,588.95 1,589.55 1,588.80 1,589.55 0.0K
11:55 1,589.65 1,589.65 1,588.95 1,589.35 0.0K
11:56 1,589.55 1,589.80 1,589.50 1,589.70 0.0K
11:57 1,589.70 1,590.05 1,589.70 1,590.05 0.0K
11:58 1,590.15 1,590.25 1,589.45 1,590.00 0.0K
11:59 1,590.10 1,590.10 1,589.40 1,589.70 0.0K
12:00 1,589.65 1,589.90 1,589.35 1,589.45 0.0K
12:01 1,589.50 1,589.65 1,589.25 1,589.50 0.0K
12:02 1,589.40 1,589.50 1,589.10 1,589.10 0.0K
12:03 1,589.00 1,589.25 1,588.35 1,588.35 0.0K
12:04 1,588.75 1,588.75 1,588.25 1,588.70 0.0K
12:05 1,588.80 1,589.10 1,588.70 1,588.70 0.0K
12:06 1,588.55 1,588.80 1,588.25 1,588.40 0.0K
12:07 1,588.55 1,588.75 1,588.00 1,588.05 0.0K
12:08 1,588.30 1,588.30 1,587.65 1,587.70 0.0K
12:09 1,587.85 1,588.55 1,587.65 1,588.55 0.0K
12:10 1,588.45 1,588.45 1,588.00 1,588.00 0.0K
12:11 1,588.25 1,588.60 1,587.70 1,587.70 0.0K
12:12 1,588.25 1,588.70 1,588.05 1,588.40 0.0K
12:13 1,588.40 1,589.05 1,588.35 1,588.85 0.0K
12:14 1,589.15 1,589.25 1,588.60 1,588.85 0.0K
12:15 1,588.80 1,588.85 1,588.20 1,588.25 0.0K
12:16 1,588.10 1,588.75 1,588.05 1,588.75 0.0K
12:17 1,588.65 1,589.50 1,588.45 1,589.50 0.0K
12:18 1,589.35 1,589.35 1,588.05 1,588.05 0.0K
12:19 1,588.15 1,588.55 1,588.00 1,588.55 0.0K
12:20 1,588.35 1,588.40 1,588.00 1,588.40 0.0K
12:21 1,588.35 1,589.00 1,588.35 1,589.00 0.0K
12:22 1,588.95 1,589.30 1,588.85 1,589.25 0.0K
12:23 1,589.25 1,590.00 1,589.25 1,590.00 0.0K
12:24 1,589.95 1,590.30 1,588.60 1,588.70 0.0K
12:25 1,589.05 1,590.10 1,586.90 1,587.05 0.0K
12:26 1,587.20 1,587.25 1,585.90 1,586.35 0.0K
12:27 1,586.30 1,586.50 1,586.30 1,586.35 0.0K
12:28 1,586.65 1,587.05 1,586.20 1,586.85 0.0K
12:29 1,586.80 1,587.25 1,586.65 1,586.70 0.0K
12:30 1,587.05 1,587.05 1,586.20 1,586.20 0.0K
12:31 1,586.40 1,586.95 1,586.30 1,586.85 0.0K
12:32 1,586.75 1,587.10 1,586.70 1,587.00 0.0K
12:33 1,586.95 1,587.00 1,586.25 1,586.25 0.0K
12:34 1,586.05 1,586.55 1,585.90 1,586.45 0.0K
12:35 1,586.50 1,586.50 1,585.80 1,586.25 0.0K
12:36 1,586.10 1,586.35 1,584.65 1,585.10 0.0K
12:37 1,585.20 1,585.40 1,584.70 1,584.80 0.0K
12:38 1,584.80 1,585.50 1,584.60 1,585.35 0.0K
12:39 1,585.45 1,585.80 1,585.35 1,585.55 0.0K
12:40 1,585.60 1,586.30 1,585.60 1,586.30 0.0K
12:41 1,586.45 1,586.45 1,585.65 1,585.85 0.0K
12:42 1,586.15 1,586.65 1,585.85 1,586.65 0.0K
12:43 1,586.80 1,587.15 1,586.75 1,586.75 0.0K
12:44 1,586.45 1,586.70 1,585.35 1,585.40 0.0K
12:45 1,585.85 1,585.95 1,585.50 1,585.50 0.0K
12:46 1,585.45 1,585.65 1,585.30 1,585.55 0.0K
12:47 1,585.50 1,585.50 1,585.00 1,585.00 0.0K
12:48 1,584.95 1,584.95 1,584.10 1,584.25 0.0K
12:49 1,584.10 1,584.90 1,584.10 1,584.60 0.0K
12:50 1,584.50 1,584.80 1,584.20 1,584.75 0.0K
12:51 1,584.65 1,585.20 1,584.60 1,584.85 0.0K
12:52 1,584.95 1,585.15 1,584.50 1,584.75 0.0K
12:53 1,584.70 1,584.95 1,584.40 1,584.70 0.0K
12:54 1,584.75 1,585.15 1,584.65 1,585.15 0.0K
12:55 1,585.25 1,585.50 1,585.15 1,585.25 0.0K
12:56 1,585.15 1,585.35 1,584.75 1,584.85 0.0K
12:57 1,584.75 1,584.95 1,584.25 1,584.45 0.0K
12:58 1,584.60 1,584.60 1,583.60 1,583.60 0.0K
12:59 1,583.50 1,584.10 1,583.50 1,583.65 0.0K
13:00 1,584.05 1,584.80 1,584.05 1,584.40 0.0K
13:01 1,584.55 1,584.55 1,583.85 1,583.95 0.0K
13:02 1,584.10 1,584.45 1,584.10 1,584.35 0.0K
13:03 1,584.25 1,584.25 1,583.75 1,583.80 0.0K
13:04 1,583.85 1,584.20 1,583.50 1,583.60 0.0K
13:05 1,583.65 1,583.80 1,583.10 1,583.10 0.0K
13:06 1,583.35 1,583.60 1,583.30 1,583.45 0.0K
13:07 1,583.40 1,583.70 1,583.40 1,583.60 0.0K
13:08 1,583.70 1,583.80 1,583.40 1,583.80 0.0K
13:09 1,583.50 1,583.65 1,583.15 1,583.25 0.0K
13:10 1,583.40 1,583.80 1,582.85 1,582.85 0.0K
13:11 1,582.75 1,583.10 1,582.45 1,582.55 0.0K
13:12 1,582.60 1,582.75 1,581.85 1,581.90 0.0K
13:13 1,581.95 1,582.00 1,581.50 1,581.95 0.0K
13:14 1,582.00 1,582.00 1,581.55 1,581.70 0.0K
13:15 1,581.65 1,581.95 1,580.95 1,581.05 0.0K
13:16 1,581.05 1,581.60 1,581.05 1,581.10 0.0K
13:17 1,581.15 1,581.15 1,580.50 1,580.90 0.0K
13:18 1,580.85 1,581.50 1,580.60 1,580.85 0.0K
13:19 1,580.90 1,581.00 1,580.60 1,580.95 0.0K
13:20 1,580.85 1,580.90 1,580.00 1,580.00 0.0K
13:21 1,580.20 1,580.50 1,580.10 1,580.25 0.0K
13:22 1,580.15 1,580.65 1,580.10 1,580.10 0.0K
13:23 1,579.90 1,580.55 1,579.90 1,580.30 0.0K
13:24 1,580.10 1,580.35 1,579.90 1,580.25 0.0K
13:25 1,580.10 1,580.50 1,579.85 1,579.90 0.0K
13:26 1,580.15 1,580.20 1,579.50 1,579.50 0.0K
13:27 1,579.60 1,580.95 1,579.60 1,580.95 0.0K
13:28 1,581.05 1,581.15 1,580.60 1,580.85 0.0K
13:29 1,580.65 1,580.85 1,580.40 1,580.40 0.0K
13:30 1,580.45 1,580.80 1,580.20 1,580.70 0.0K
13:31 1,580.60 1,580.95 1,580.05 1,580.20 0.0K
13:32 1,580.10 1,580.30 1,579.35 1,579.60 0.0K
13:33 1,579.55 1,579.80 1,579.20 1,579.40 0.0K
13:34 1,579.70 1,579.70 1,578.95 1,579.05 0.0K
13:35 1,579.00 1,579.55 1,578.85 1,579.00 0.0K
13:36 1,578.95 1,579.30 1,578.80 1,579.15 0.0K
13:37 1,579.40 1,579.70 1,579.05 1,579.35 0.0K
13:38 1,579.40 1,579.55 1,579.25 1,579.25 0.0K
13:39 1,579.30 1,579.65 1,579.25 1,579.50 0.0K
13:40 1,579.55 1,579.95 1,579.35 1,579.80 0.0K
13:41 1,579.75 1,579.80 1,579.35 1,579.70 0.0K
13:42 1,579.45 1,579.75 1,579.20 1,579.55 0.0K
13:43 1,579.40 1,579.45 1,578.50 1,578.75 0.0K
13:44 1,578.90 1,579.05 1,577.95 1,578.10 0.0K
13:45 1,577.95 1,578.20 1,577.75 1,577.90 0.0K
13:46 1,578.30 1,578.55 1,578.25 1,578.35 0.0K
13:47 1,578.30 1,578.45 1,578.20 1,578.30 0.0K
13:48 1,578.35 1,578.85 1,578.35 1,578.60 0.0K
13:49 1,578.50 1,578.75 1,578.25 1,578.75 0.0K
13:50 1,578.90 1,578.90 1,577.90 1,577.90 0.0K
13:51 1,578.25 1,578.25 1,577.80 1,578.00 0.0K
13:52 1,578.10 1,578.15 1,577.60 1,577.75 0.0K
13:53 1,577.70 1,577.85 1,577.20 1,577.55 0.0K
13:54 1,577.70 1,578.15 1,577.45 1,577.70 0.0K
13:55 1,577.55 1,578.55 1,577.50 1,578.25 0.0K
13:56 1,578.30 1,578.90 1,578.30 1,578.55 0.0K
13:57 1,578.60 1,578.75 1,577.65 1,577.65 0.0K
13:58 1,577.80 1,578.15 1,577.50 1,577.70 0.0K
13:59 1,577.55 1,577.65 1,576.60 1,576.60 0.0K
14:00 1,576.75 1,577.00 1,576.40 1,576.65 0.0K
14:01 1,576.60 1,576.95 1,576.55 1,576.55 0.0K
14:02 1,576.50 1,576.50 1,576.10 1,576.35 0.0K
14:03 1,576.40 1,576.50 1,575.90 1,575.90 0.0K
14:04 1,575.70 1,576.15 1,575.45 1,575.85 0.0K
14:05 1,575.90 1,575.90 1,575.05 1,575.10 0.0K
14:06 1,575.00 1,575.40 1,574.50 1,574.65 0.0K
14:07 1,574.60 1,574.70 1,574.00 1,574.00 0.0K
14:08 1,573.85 1,574.15 1,573.45 1,573.80 0.0K
14:09 1,573.75 1,574.95 1,573.60 1,574.95 0.0K
14:10 1,575.30 1,575.55 1,574.70 1,575.10 0.0K
14:11 1,575.05 1,575.20 1,574.90 1,574.90 0.0K
14:12 1,574.85 1,575.10 1,573.75 1,573.75 0.0K
14:13 1,573.85 1,574.00 1,573.30 1,573.90 0.0K
14:14 1,573.80 1,574.20 1,572.55 1,572.55 0.0K
14:15 1,572.60 1,572.60 1,572.10 1,572.25 0.0K
14:16 1,572.60 1,573.35 1,572.30 1,573.30 0.0K
14:17 1,572.70 1,573.40 1,572.10 1,572.80 0.0K
14:18 1,572.55 1,572.85 1,572.35 1,572.35 0.0K
14:19 1,572.70 1,572.85 1,572.35 1,572.35 0.0K
14:20 1,572.30 1,572.60 1,571.80 1,572.45 0.0K
14:21 1,572.60 1,572.95 1,572.15 1,572.90 0.0K
14:22 1,573.05 1,573.20 1,572.35 1,572.35 0.0K
14:23 1,572.05 1,573.10 1,572.05 1,572.90 0.0K
14:24 1,572.85 1,573.05 1,572.05 1,572.05 0.0K
14:25 1,571.95 1,572.25 1,571.60 1,572.25 0.0K
14:26 1,572.10 1,573.60 1,572.00 1,573.55 0.0K
14:27 1,573.45 1,574.70 1,573.45 1,574.05 0.0K
14:28 1,573.80 1,573.95 1,572.95 1,573.60 0.0K
14:29 1,573.70 1,573.70 1,573.20 1,573.60 0.0K
14:30 1,573.80 1,574.25 1,573.30 1,573.30 0.0K
14:31 1,573.25 1,573.30 1,572.85 1,573.00 0.0K
14:32 1,573.10 1,573.25 1,572.45 1,572.50 0.0K
14:33 1,572.50 1,573.10 1,572.50 1,573.05 0.0K
14:34 1,573.00 1,573.90 1,572.95 1,573.90 0.0K
14:35 1,573.95 1,573.95 1,573.00 1,573.10 0.0K
14:36 1,573.45 1,574.20 1,573.25 1,573.40 0.0K
14:37 1,573.25 1,573.95 1,573.10 1,573.15 0.0K
14:38 1,573.30 1,573.75 1,572.95 1,573.30 0.0K
14:39 1,573.15 1,574.35 1,573.15 1,574.15 0.0K
14:40 1,574.20 1,574.20 1,573.25 1,573.80 0.0K
14:41 1,573.80 1,574.05 1,573.65 1,574.05 0.0K
14:42 1,574.15 1,574.80 1,573.80 1,573.80 0.0K
14:43 1,573.20 1,573.85 1,572.75 1,573.15 0.0K
14:44 1,573.60 1,574.15 1,573.25 1,573.90 0.0K
14:45 1,573.80 1,574.00 1,573.10 1,573.10 0.0K
14:46 1,573.30 1,573.30 1,572.35 1,572.45 0.0K
14:47 1,572.45 1,573.60 1,572.45 1,573.15 0.0K
14:48 1,573.00 1,574.30 1,572.85 1,573.95 0.0K
14:49 1,573.65 1,574.15 1,573.55 1,573.90 0.0K
14:50 1,574.00 1,575.00 1,573.90 1,574.60 0.0K
14:51 1,574.60 1,574.65 1,573.90 1,573.95 0.0K
14:52 1,573.95 1,574.05 1,573.45 1,573.45 0.0K
14:53 1,573.70 1,573.70 1,572.90 1,572.95 0.0K
14:54 1,573.20 1,573.65 1,572.90 1,573.05 0.0K
14:55 1,573.65 1,574.00 1,573.50 1,573.60 0.0K
14:56 1,573.75 1,573.75 1,573.30 1,573.75 0.0K
14:57 1,573.60 1,574.35 1,573.20 1,574.35 0.0K
14:58 1,574.15 1,574.30 1,573.15 1,573.65 0.0K
14:59 1,573.95 1,575.20 1,573.20 1,575.20 0.0K
15:00 1,574.90 1,575.70 1,574.05 1,574.85 0.0K
15:01 1,575.05 1,576.50 1,574.75 1,576.50 0.0K
15:02 1,576.50 1,576.80 1,576.35 1,576.55 0.0K
15:03 1,576.80 1,577.35 1,575.90 1,577.35 0.0K
15:04 1,577.05 1,577.50 1,576.60 1,576.60 0.0K
15:05 1,576.95 1,577.05 1,576.25 1,576.70 0.0K
15:06 1,576.85 1,578.05 1,576.85 1,577.85 0.0K
15:07 1,577.90 1,578.30 1,577.40 1,578.30 0.0K
15:08 1,577.95 1,578.15 1,577.05 1,577.05 0.0K
15:09 1,577.10 1,578.55 1,577.10 1,578.55 0.0K
15:10 1,578.20 1,578.80 1,577.10 1,577.10 0.0K
15:11 1,577.25 1,577.60 1,575.80 1,575.80 0.0K
15:12 1,575.70 1,576.25 1,575.70 1,576.05 0.0K
15:13 1,575.50 1,576.00 1,574.50 1,574.70 0.0K
15:14 1,574.75 1,575.05 1,574.55 1,575.05 0.0K
15:15 1,575.25 1,575.25 1,573.85 1,574.20 0.0K
15:16 1,574.65 1,575.40 1,574.65 1,574.95 0.0K
15:17 1,575.10 1,575.55 1,574.70 1,575.55 0.0K
15:18 1,575.55 1,576.25 1,575.15 1,576.15 0.0K
15:19 1,576.20 1,577.60 1,575.55 1,575.70 0.0K
15:20 1,575.50 1,575.65 1,574.35 1,574.90 0.0K
15:21 1,575.10 1,576.00 1,574.60 1,575.45 0.0K
15:22 1,575.35 1,576.35 1,575.35 1,575.55 0.0K
15:23 1,575.40 1,575.85 1,574.95 1,575.65 0.0K
15:24 1,575.20 1,575.20 1,574.00 1,574.85 0.0K
15:25 1,574.55 1,574.60 1,573.40 1,573.55 0.0K
15:26 1,574.00 1,574.30 1,573.45 1,574.00 0.0K
15:27 1,574.00 1,574.20 1,573.65 1,574.05 0.0K
15:28 1,574.00 1,574.65 1,573.80 1,573.80 0.0K
15:29 1,574.30 1,575.45 1,570.50 1,575.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,601.60 1,606.25 1,570.30 1,575.45 0.0M
2025-09-25 1,602.55 1,607.55 1,588.10 1,592.85 0.0M
2025-09-24 1,618.30 1,620.35 1,600.70 1,603.50 0.0M
2025-09-23 1,631.00 1,634.85 1,608.85 1,616.55 0.0M
2025-09-22 1,620.90 1,635.15 1,618.90 1,627.30 0.0M
2025-09-19 1,631.10 1,636.95 1,615.85 1,619.45 0.0M
2025-09-18 1,641.15 1,643.15 1,625.35 1,627.65 0.0M
2025-09-17 1,633.15 1,641.40 1,628.65 1,632.50 0.0M
2025-09-16 1,620.40 1,633.95 1,618.30 1,627.65 0.0M
2025-09-15 1,624.00 1,629.85 1,611.55 1,613.70 0.0M
2025-09-12 1,632.30 1,635.05 1,618.25 1,621.05 0.0M
2025-09-11 1,615.35 1,640.05 1,615.15 1,627.45 0.0M
2025-09-10 1,628.45 1,638.30 1,606.35 1,610.95 0.0M
2025-09-09 1,625.10 1,634.20 1,618.30 1,621.25 0.0M
2025-09-08 1,624.35 1,632.95 1,617.70 1,621.20 1,155.1M
2025-09-05 1,616.75 1,628.00 1,605.35 1,620.45 0.0M
2025-09-04 1,637.20 1,637.65 1,606.10 1,611.00 0.0M
2025-09-03 1,626.80 1,635.00 1,614.80 1,621.95 0.0M
2025-09-02 1,610.65 1,636.95 1,606.30 1,622.60 0.0M
2025-09-01 1,619.85 1,624.65 1,603.35 1,606.85 0.0M
2025-08-29 1,610.25 1,622.25 1,597.70 1,612.00 0.0M
2025-08-28 1,610.75 1,619.15 1,597.70 1,606.35 0.0M
2025-08-26 1,623.20 1,629.25 1,605.35 1,614.05 0.0M
2025-08-25 1,655.75 1,656.70 1,617.90 1,626.25 0.0M
2025-08-22 1,639.00 1,660.65 1,636.40 1,653.95 0.0M
2025-08-21 1,633.30 1,646.85 1,625.95 1,638.40 0.0M
2025-08-20 1,662.95 1,663.70 1,634.75 1,638.45 0.0M
2025-08-19 1,656.30 1,674.40 1,653.30 1,671.50 0.0M
2025-08-18 1,668.15 1,670.65 1,647.20 1,649.45 0.0M
2025-08-14 1,670.35 1,670.35 1,649.65 1,653.15 0.0M
2025-08-13 1,659.75 1,667.90 1,647.20 1,662.00 0.0M
2025-08-12 1,640.15 1,662.40 1,639.50 1,647.55 0.0M
2025-08-11 1,636.60 1,645.90 1,625.90 1,637.70 0.0M
2025-08-08 1,643.65 1,656.25 1,630.60 1,635.10 0.0M
2025-08-07 1,620.00 1,645.85 1,616.15 1,636.80 0.0M
2025-08-06 1,645.20 1,654.10 1,611.45 1,620.70 0.0M
2025-08-05 1,641.95 1,649.95 1,635.15 1,640.05 0.0M
2025-08-04 1,621.25 1,643.90 1,611.50 1,641.15 0.0M
2025-08-01 1,627.10 1,649.20 1,611.30 1,616.80 0.0M
2025-07-31 1,611.70 1,640.10 1,600.20 1,626.35 0.0M
2025-07-30 1,642.55 1,651.75 1,622.00 1,624.80 0.0M
2025-07-29 1,626.95 1,640.80 1,614.75 1,637.75 0.0M
2025-07-28 1,669.25 1,675.95 1,620.15 1,624.50 0.0M
2025-07-25 1,714.35 1,715.80 1,665.90 1,669.60 0.0M
2025-07-24 1,722.35 1,725.00 1,707.20 1,714.35 0.0M
2025-07-23 1,733.00 1,739.55 1,711.15 1,717.30 0.0M
2025-07-22 1,777.80 1,786.15 1,728.85 1,733.60 0.0M
2025-07-21 1,775.55 1,780.25 1,759.95 1,773.90 0.0M
2025-07-18 1,759.05 1,775.85 1,749.55 1,771.05 0.0M
2025-07-17 1,760.70 1,766.35 1,752.10 1,754.25 0.0M
2025-07-16 1,737.75 1,766.90 1,737.00 1,758.60 0.0M
2025-07-15 1,733.65 1,751.70 1,730.15 1,735.85 0.0M
2025-07-14 1,702.55 1,732.75 1,688.30 1,727.50 0.0M
2025-07-11 1,705.00 1,716.20 1,694.50 1,704.30 0.0M
2025-07-10 1,740.30 1,743.15 1,723.05 1,732.10 0.0M
2025-07-09 1,745.60 1,754.85 1,731.00 1,734.70 0.0M
2025-07-08 1,747.80 1,748.10 1,717.25 1,741.55 0.0M
2025-07-07 1,765.20 1,765.20 1,734.70 1,743.55 0.0M
2025-07-04 1,757.35 1,781.45 1,751.30 1,761.75 0.0M
2025-07-03 1,734.70 1,754.95 1,717.50 1,750.15 0.0M
2025-07-02 1,738.45 1,740.35 1,716.35 1,725.15 0.0M
2025-07-01 1,758.00 1,760.55 1,727.35 1,731.40 0.0M
2025-06-30 1,753.20 1,765.60 1,747.35 1,754.45 0.0M
2025-06-27 1,749.05 1,763.80 1,744.15 1,747.85 0.0M
2025-06-26 1,769.75 1,770.85 1,739.10 1,743.85 0.0M
2025-06-25 1,735.40 1,767.40 1,730.40 1,763.15 0.0M
2025-06-24 1,759.65 1,766.15 1,725.25 1,728.80 0.0M
2025-06-23 1,670.95 1,755.60 1,664.15 1,748.40 0.0M
2025-06-20 1,665.55 1,679.55 1,652.00 1,674.80 0.0M
2025-06-19 1,698.85 1,714.70 1,659.75 1,668.95 0.0M
2025-06-18 1,724.60 1,728.80 1,695.55 1,701.50 0.0M
2025-06-17 1,746.75 1,757.50 1,717.10 1,723.40 0.0M
2025-06-16 1,736.45 1,746.95 1,707.00 1,735.95 0.0M
2025-06-13 1,696.10 1,730.50 1,688.15 1,726.10 0.0M
2025-06-12 1,737.00 1,749.15 1,718.55 1,723.15 0.0M
2025-06-11 1,742.00 1,748.00 1,721.10 1,730.50 0.0M
2025-06-10 1,727.90 1,757.25 1,727.90 1,731.65 0.0M
2025-06-09 1,718.25 1,726.00 1,710.35 1,713.00 0.0M
2025-06-06 1,731.55 1,733.55 1,703.85 1,705.75 0.0M
2025-06-05 1,733.80 1,743.55 1,719.10 1,725.40 0.0M
2025-06-04 1,738.15 1,750.65 1,725.15 1,729.30 0.0M
2025-06-03 1,726.90 1,731.40 1,711.05 1,726.10 0.0M
2025-06-02 1,710.20 1,729.90 1,697.35 1,716.75 0.0M
2025-05-30 1,715.35 1,716.75 1,692.85 1,711.30 0.0M
2025-05-29 1,714.20 1,716.80 1,706.25 1,711.05 0.0M
2025-05-28 1,690.65 1,710.60 1,683.60 1,707.55 0.0M
2025-05-27 1,692.60 1,705.85 1,685.35 1,690.00 0.0M
2025-05-26 1,686.45 1,695.60 1,673.90 1,691.50 0.0M
2025-05-23 1,675.65 1,693.70 1,663.50 1,683.15 0.0M
2025-05-22 1,656.15 1,686.15 1,651.55 1,674.05 0.0M
2025-05-21 1,655.90 1,668.20 1,642.30 1,655.70 0.0M
2025-05-20 1,674.80 1,678.30 1,644.25 1,648.80 0.0M
2025-05-19 1,681.05 1,694.10 1,663.10 1,671.60 0.0M
2025-05-16 1,667.25 1,684.50 1,654.25 1,681.45 0.0M
2025-05-15 1,639.45 1,668.45 1,634.55 1,663.05 0.0M
2025-05-14 1,633.25 1,639.95 1,620.50 1,637.05 0.0M
2025-05-13 1,590.35 1,618.70 1,577.15 1,616.50 0.0M
2025-05-12 1,576.00 1,598.80 1,571.80 1,590.10 0.0M
2025-05-09 1,500.85 1,545.70 1,495.70 1,541.15 0.0M
2025-05-08 1,526.80 1,560.25 1,518.35 1,527.05 0.0M
2025-05-07 1,482.90 1,526.15 1,482.10 1,524.00 0.0M
2025-05-06 1,529.95 1,535.70 1,498.30 1,508.00 0.0M
2025-05-05 1,528.95 1,534.25 1,516.55 1,531.10 0.0M
2025-05-02 1,518.50 1,528.50 1,499.75 1,521.35 0.0M
2025-04-30 1,547.00 1,549.15 1,504.45 1,513.90 0.0M
2025-04-29 1,568.35 1,578.40 1,544.55 1,547.65 0.0M
2025-04-28 1,538.95 1,566.05 1,533.55 1,559.95 0.0M
2025-04-25 1,606.90 1,607.90 1,532.15 1,547.75 0.0M
2025-04-24 1,595.90 1,605.40 1,589.95 1,599.50 0.0M
2025-04-23 1,609.75 1,611.20 1,579.20 1,597.25 0.0M
2025-04-22 1,601.75 1,616.85 1,590.30 1,598.65 0.0M
2025-04-21 1,584.55 1,603.80 1,569.35 1,596.25 0.0M
2025-04-17 1,576.70 1,588.10 1,567.90 1,581.15 0.0M
2025-04-16 1,546.55 1,582.35 1,541.35 1,577.60 0.0M
2025-04-15 1,520.00 1,552.00 1,512.70 1,548.45 0.0M
2025-04-11 1,509.35 1,514.10 1,495.95 1,503.80 0.0M
2025-04-09 1,492.45 1,500.75 1,466.95 1,479.20 0.0M
2025-04-08 1,457.35 1,508.25 1,446.95 1,497.45 0.0M
2025-04-07 1,365.65 1,438.75 1,365.55 1,429.90 0.0M
2025-04-04 1,531.20 1,540.45 1,471.80 1,488.50 0.0M
2025-04-03 1,499.10 1,547.05 1,495.45 1,534.10 0.0M
2025-04-02 1,507.10 1,523.95 1,484.90 1,517.55 0.0M
2025-04-01 1,474.30 1,512.00 1,473.50 1,508.30 0.0M
2025-03-28 1,513.55 1,525.35 1,469.65 1,475.25 0.0M
2025-03-27 1,486.15 1,516.65 1,480.95 1,509.90 0.0M
2025-03-26 1,522.45 1,533.90 1,483.40 1,487.35 0.0M
2025-03-25 1,557.30 1,561.05 1,516.05 1,524.00 0.0M
2025-03-24 1,561.25 1,576.40 1,544.60 1,548.70 0.0M
2025-03-21 1,517.15 1,553.50 1,514.00 1,547.70 0.0M
2025-03-20 1,512.10 1,542.25 1,510.40 1,514.45 0.0M
2025-03-19 1,485.55 1,509.15 1,482.50 1,496.15 0.0M
2025-03-18 1,439.75 1,485.45 1,436.40 1,480.15 0.0M
2025-03-17 1,438.90 1,446.10 1,424.40 1,428.50 0.0M
2025-03-13 1,462.45 1,468.85 1,433.90 1,437.80 0.0M
2025-03-12 1,488.20 1,495.40 1,449.40 1,459.75 0.0M
2025-03-11 1,469.80 1,488.40 1,458.25 1,482.45 0.0M
2025-03-10 1,488.80 1,507.95 1,478.35 1,485.15 0.0M
2025-03-07 1,463.55 1,503.75 1,459.30 1,488.95 0.0M
2025-03-06 1,458.40 1,477.15 1,457.85 1,462.20 0.0M
2025-03-05 1,400.80 1,452.55 1,400.75 1,448.10 0.0M
2025-03-04 1,362.35 1,408.80 1,348.00 1,404.05 0.0M
2025-03-03 1,391.95 1,402.10 1,344.40 1,371.55 0.0M
2025-02-28 1,422.70 1,428.20 1,373.55 1,386.85 0.0M
2025-02-27 1,491.30 1,496.05 1,428.25 1,436.85 0.0M
2025-02-25 1,478.20 1,504.85 1,476.05 1,490.15 0.0M
2025-02-24 1,479.65 1,488.55 1,462.00 1,477.75 0.0M
2025-02-21 1,509.85 1,525.95 1,485.45 1,492.40 0.0M
2025-02-20 1,490.55 1,512.25 1,482.90 1,510.10 0.0M
2025-02-19 1,467.30 1,506.80 1,460.45 1,493.70 0.0M
2025-02-18 1,481.35 1,491.60 1,456.90 1,472.65 0.0M
2025-02-17 1,486.25 1,500.05 1,460.90 1,481.60 0.0M
2025-02-14 1,549.10 1,551.50 1,482.40 1,492.15 0.0M
2025-02-13 1,537.75 1,564.85 1,535.30 1,544.60 0.0M
2025-02-12 1,544.05 1,550.70 1,491.45 1,537.05 0.0M
2025-02-11 1,579.40 1,582.70 1,530.35 1,537.95 0.0M
2025-02-10 1,604.45 1,622.10 1,574.30 1,583.10 0.0M
2025-02-07 1,641.70 1,647.75 1,603.65 1,621.75 0.0M
2025-02-06 1,652.65 1,662.85 1,625.85 1,638.35 0.0M
2025-02-05 1,623.95 1,659.90 1,623.95 1,650.75 0.0M
2025-02-04 1,612.25 1,625.20 1,606.45 1,621.65 0.0M
2025-02-03 1,602.95 1,612.90 1,580.70 1,609.80 0.0M
2025-02-01 1,584.25 1,621.70 1,556.95 1,615.10 0.0M
2025-01-31 1,568.10 1,586.00 1,562.05 1,580.25 0.0M
2025-01-30 1,591.85 1,599.85 1,558.85 1,566.15 0.0M
2025-01-29 1,552.15 1,587.50 1,549.40 1,585.40 0.0M
2025-01-28 1,572.35 1,579.60 1,523.30 1,546.15 0.0M
2025-01-27 1,630.05 1,632.40 1,558.70 1,565.65 0.0M
2025-01-24 1,691.15 1,695.50 1,640.40 1,643.40 0.0M
2025-01-23 1,661.00 1,699.90 1,657.25 1,687.25 0.0M
2025-01-22 1,695.70 1,697.55 1,642.55 1,663.25 0.0M
2025-01-21 1,722.95 1,735.65 1,690.00 1,693.75 0.0M
2025-01-20 1,714.10 1,722.60 1,702.60 1,719.40 0.0M
2025-01-17 1,698.25 1,711.20 1,688.05 1,702.45 0.0M
2025-01-16 1,705.85 1,728.10 1,696.35 1,698.70 0.0M
2025-01-15 1,723.25 1,728.40 1,684.05 1,690.65 0.0M
2025-01-14 1,673.00 1,720.90 1,672.95 1,713.90 0.0M
2025-01-13 1,726.50 1,750.55 1,653.50 1,664.50 0.0M
2025-01-10 1,809.60 1,809.75 1,739.85 1,743.65 0.0M
2025-01-09 1,823.80 1,849.65 1,804.20 1,808.65 0.0M
2025-01-08 1,840.30 1,843.80 1,809.65 1,822.65 0.0M
2025-01-07 1,811.30 1,842.55 1,785.90 1,836.05 0.0M
2025-01-06 1,860.00 1,870.75 1,806.65 1,811.35 0.0M
2025-01-03 1,835.50 1,878.15 1,835.50 1,861.75 0.0M
2025-01-02 1,830.60 1,840.80 1,826.45 1,830.60 0.0M
2025-01-01 1,816.10 1,847.55 1,815.50 1,832.65 0.0M