Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 印度 →
16,352.90
最后更新: 2025-10-08
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 15,037.40 15,037.40 15,037.40 15,037.40 0.0K
09:15 15,043.30 15,052.50 15,040.35 15,048.10 15,918.0K
09:16 15,040.75 15,040.75 15,012.45 15,012.45 12,877.5K
09:17 15,014.45 15,014.45 15,003.25 15,004.20 9,803.1K
09:18 15,003.05 15,003.60 14,984.25 14,984.25 8,998.9K
09:19 14,986.65 14,986.65 14,976.80 14,985.75 10,718.8K
09:20 14,981.25 14,997.25 14,978.40 14,994.20 7,617.0K
09:21 14,994.45 14,995.90 14,986.15 14,995.90 6,377.0K
09:22 15,000.25 15,011.90 14,994.30 15,011.90 5,111.5K
09:23 15,012.45 15,024.95 15,005.45 15,005.45 8,585.9K
09:24 15,003.95 15,004.65 14,997.35 15,004.65 4,916.8K
09:25 15,004.00 15,019.60 15,003.35 15,019.60 2,548.9K
09:26 15,023.40 15,031.30 15,012.80 15,014.75 4,426.5K
09:27 15,014.20 15,014.20 15,004.55 15,008.55 3,677.8K
09:28 15,007.05 15,007.05 14,999.80 15,000.10 4,856.1K
09:29 15,000.55 15,002.80 14,976.95 14,978.35 6,480.5K
09:30 14,979.75 14,985.35 14,967.70 14,967.95 5,052.4K
09:31 14,967.10 14,967.10 14,937.25 14,937.25 4,301.8K
09:32 14,935.90 14,958.15 14,935.90 14,956.90 4,321.9K
09:33 14,954.20 14,955.95 14,945.15 14,945.90 6,495.6K
09:34 14,945.95 14,946.50 14,935.15 14,937.20 3,555.1K
09:35 14,935.25 14,949.30 14,934.70 14,949.30 4,579.2K
09:36 14,950.65 14,952.55 14,945.75 14,952.50 3,969.6K
09:37 14,948.65 14,948.65 14,926.25 14,926.75 2,021.6K
09:38 14,927.40 14,927.40 14,915.15 14,917.40 3,038.9K
09:39 14,918.70 14,937.80 14,918.70 14,928.35 5,035.5K
09:40 14,927.50 14,945.90 14,926.20 14,944.65 9,420.5K
09:41 14,943.25 14,944.70 14,926.40 14,933.50 8,299.1K
09:42 14,932.30 14,950.10 14,932.30 14,950.10 6,220.3K
09:43 14,946.80 14,973.00 14,946.70 14,973.00 3,938.4K
09:44 14,974.25 14,982.80 14,965.10 14,965.15 4,005.2K
09:45 14,964.60 14,968.75 14,961.35 14,967.65 3,319.4K
09:46 14,967.35 14,980.45 14,967.35 14,980.25 1,748.2K
09:47 14,980.05 14,980.05 14,966.95 14,967.70 3,203.5K
09:48 14,968.35 14,968.35 14,954.65 14,955.05 6,777.5K
09:49 14,958.25 14,959.40 14,944.20 14,944.20 5,723.7K
09:50 14,944.45 14,956.25 14,944.45 14,955.40 1,329.9K
09:51 14,955.00 14,969.25 14,955.00 14,968.85 3,759.0K
09:52 14,969.20 14,973.20 14,959.50 14,959.50 5,309.6K
09:53 14,957.75 14,964.05 14,954.85 14,963.50 3,291.0K
09:54 14,963.90 14,971.25 14,963.90 14,971.25 3,991.8K
09:55 14,973.90 14,976.90 14,972.55 14,972.55 1,681.6K
09:56 14,974.15 14,985.45 14,974.15 14,977.50 3,410.0K
09:57 14,976.80 14,976.80 14,963.50 14,963.50 1,933.5K
09:58 14,963.85 14,971.85 14,961.45 14,971.85 3,586.5K
09:59 14,971.80 14,978.85 14,971.80 14,978.85 1,601.0K
10:00 14,981.15 14,991.20 14,981.15 14,991.20 2,178.8K
10:01 14,992.85 15,005.65 14,992.85 15,004.85 1,703.2K
10:02 15,003.35 15,003.35 14,994.50 14,998.60 4,372.8K
10:03 14,999.50 15,001.10 14,985.05 14,987.50 1,916.5K
10:04 14,989.90 15,006.60 14,989.90 15,006.20 2,305.5K
10:05 15,004.85 15,005.70 14,992.00 14,994.20 2,926.7K
10:06 14,994.70 14,995.40 14,987.55 14,993.45 2,066.6K
10:07 14,994.05 14,998.35 14,993.95 14,994.85 846.7K
10:08 14,994.45 14,996.15 14,989.70 14,994.30 1,239.3K
10:09 14,994.10 14,995.85 14,988.40 14,988.70 1,060.1K
10:10 14,990.25 14,992.60 14,984.55 14,984.55 986.6K
10:11 14,981.55 14,981.55 14,970.35 14,970.80 4,300.1K
10:12 14,968.95 14,993.60 14,968.95 14,993.60 4,446.8K
10:13 14,994.65 14,997.30 14,979.80 14,982.95 1,993.9K
10:14 14,981.60 14,994.20 14,981.50 14,994.20 1,174.6K
10:15 14,993.90 14,998.15 14,993.90 14,994.35 692.9K
10:16 14,994.25 15,000.10 14,993.85 14,997.90 921.6K
10:17 14,998.25 15,003.00 14,996.95 15,003.00 1,992.3K
10:18 15,000.55 15,002.45 14,995.65 14,996.30 3,101.9K
10:19 14,996.45 15,003.75 14,995.20 15,001.65 2,296.4K
10:20 15,001.90 15,022.95 15,001.90 15,022.90 2,181.1K
10:21 15,025.05 15,031.00 15,025.05 15,030.05 2,725.2K
10:22 15,030.10 15,033.30 15,025.80 15,033.30 1,875.1K
10:23 15,033.65 15,055.85 15,033.65 15,055.85 3,052.4K
10:24 15,054.15 15,066.45 15,054.15 15,062.75 2,340.8K
10:25 15,062.90 15,066.15 15,059.70 15,063.70 2,120.3K
10:26 15,064.70 15,065.75 15,055.35 15,055.60 2,915.4K
10:27 15,055.55 15,060.20 15,053.70 15,059.05 1,882.0K
10:28 15,059.60 15,061.85 15,054.85 15,054.85 717.3K
10:29 15,054.40 15,054.50 15,050.30 15,052.80 1,217.5K
10:30 15,054.05 15,054.05 15,048.80 15,050.20 1,279.4K
10:31 15,051.50 15,053.20 15,050.55 15,053.20 1,001.1K
10:32 15,052.75 15,052.75 15,046.20 15,046.20 770.6K
10:33 15,045.65 15,045.65 15,031.55 15,031.55 1,451.8K
10:34 15,031.10 15,047.10 15,031.10 15,047.10 1,707.9K
10:35 15,046.30 15,050.20 15,046.30 15,049.35 1,891.6K
10:36 15,049.65 15,050.55 15,047.40 15,049.25 1,092.6K
10:37 15,049.60 15,054.05 15,047.15 15,054.05 840.6K
10:38 15,055.10 15,078.05 15,055.10 15,078.05 2,111.8K
10:39 15,076.40 15,079.60 15,075.60 15,075.90 2,323.9K
10:40 15,076.40 15,076.40 15,072.85 15,076.10 1,180.1K
10:41 15,076.05 15,076.60 15,073.35 15,075.20 3,376.5K
10:42 15,075.70 15,078.60 15,075.10 15,077.65 2,509.2K
10:43 15,078.75 15,079.15 15,075.40 15,078.80 780.7K
10:44 15,079.45 15,082.55 15,079.25 15,081.65 1,726.5K
10:45 15,082.75 15,091.75 15,082.70 15,091.00 2,238.4K
10:46 15,090.80 15,093.55 15,090.80 15,092.85 1,407.1K
10:47 15,092.70 15,098.40 15,092.70 15,096.70 1,717.6K
10:48 15,097.80 15,102.65 15,097.40 15,101.60 1,028.7K
10:49 15,103.35 15,112.70 15,103.35 15,112.10 2,749.1K
10:50 15,114.15 15,117.55 15,109.05 15,117.55 8,222.3K
10:51 15,118.50 15,121.90 15,117.65 15,121.20 977.2K
10:52 15,124.50 15,128.65 15,123.25 15,127.75 1,227.5K
10:53 15,127.80 15,131.00 15,126.70 15,127.40 1,757.9K
10:54 15,127.85 15,129.25 15,126.60 15,126.60 1,469.9K
10:55 15,126.20 15,130.50 15,125.25 15,130.50 876.0K
10:56 15,130.50 15,130.50 15,123.30 15,123.30 1,201.2K
10:57 15,124.80 15,124.80 15,114.10 15,114.80 2,467.7K
10:58 15,113.45 15,113.45 15,106.20 15,106.20 708.0K
10:59 15,107.40 15,108.30 15,106.20 15,106.70 1,026.1K
11:00 15,108.20 15,117.40 15,108.20 15,117.25 2,057.4K
11:01 15,117.50 15,120.00 15,113.50 15,113.50 1,549.6K
11:02 15,113.55 15,113.55 15,104.60 15,107.50 8,082.2K
11:03 15,106.65 15,108.25 15,101.15 15,101.15 14,460.8K
11:04 15,098.85 15,098.85 15,091.10 15,093.00 2,323.5K
11:05 15,092.65 15,098.45 15,092.35 15,097.90 4,434.5K
11:06 15,098.00 15,099.80 15,091.00 15,091.00 5,865.7K
11:07 15,091.60 15,099.50 15,091.00 15,098.55 6,103.0K
11:08 15,099.70 15,099.70 15,090.55 15,093.05 11,227.4K
11:09 15,093.80 15,099.70 15,093.20 15,098.75 2,731.4K
11:10 15,098.80 15,112.85 15,098.80 15,110.95 2,501.4K
11:11 15,110.70 15,110.70 15,102.50 15,106.65 4,244.3K
11:12 15,106.50 15,106.50 15,099.55 15,099.95 3,143.9K
11:13 15,099.50 15,106.45 15,098.80 15,106.45 1,966.1K
11:14 15,106.55 15,114.40 15,106.55 15,114.40 4,415.1K
11:15 15,115.40 15,125.95 15,114.55 15,125.35 3,499.5K
11:16 15,125.35 15,126.30 15,121.20 15,121.20 2,530.2K
11:17 15,120.65 15,120.65 15,111.90 15,112.00 3,032.4K
11:18 15,113.25 15,114.90 15,111.90 15,113.60 8,011.8K
11:19 15,112.20 15,119.40 15,112.20 15,119.20 1,661.6K
11:20 15,118.10 15,121.55 15,116.55 15,116.65 4,221.2K
11:21 15,117.30 15,117.30 15,112.70 15,113.40 2,552.6K
11:22 15,113.95 15,116.75 15,112.65 15,116.75 2,416.6K
11:23 15,115.75 15,116.15 15,109.65 15,110.25 557.1K
11:24 15,109.90 15,114.70 15,109.05 15,113.95 4,104.4K
11:25 15,113.85 15,113.85 15,107.90 15,107.90 4,048.3K
11:26 15,106.85 15,106.85 15,100.15 15,100.15 2,001.6K
11:27 15,101.15 15,108.80 15,100.60 15,108.40 4,561.7K
11:28 15,108.80 15,110.10 15,106.70 15,106.70 1,229.3K
11:29 15,106.25 15,106.25 15,103.40 15,103.65 1,105.4K
11:30 15,102.00 15,103.30 15,100.35 15,102.75 4,484.4K
11:31 15,101.95 15,105.25 15,093.00 15,093.65 2,604.6K
11:32 15,093.15 15,096.35 15,092.60 15,092.75 2,629.2K
11:33 15,092.85 15,093.60 15,089.30 15,091.05 1,704.2K
11:34 15,091.20 15,097.15 15,090.95 15,095.45 2,215.5K
11:35 15,094.85 15,099.65 15,094.75 15,099.15 1,445.3K
11:36 15,098.20 15,098.20 15,090.30 15,090.30 3,043.0K
11:37 15,090.75 15,094.95 15,089.70 15,089.70 4,118.8K
11:38 15,089.75 15,095.55 15,089.75 15,095.55 1,817.6K
11:39 15,095.70 15,105.65 15,095.00 15,105.65 10,184.0K
11:40 15,107.25 15,111.45 15,106.15 15,111.45 2,214.1K
11:41 15,112.05 15,117.30 15,111.40 15,114.90 1,414.0K
11:42 15,116.70 15,118.25 15,112.55 15,112.55 1,420.0K
11:43 15,112.20 15,115.25 15,109.85 15,115.25 3,687.5K
11:44 15,115.70 15,121.90 15,115.70 15,121.25 3,013.2K
11:45 15,121.10 15,125.95 15,120.25 15,125.95 8,027.9K
11:46 15,125.65 15,139.35 15,125.65 15,139.25 4,280.7K
11:47 15,138.30 15,138.80 15,130.75 15,132.20 2,335.4K
11:48 15,132.25 15,132.60 15,128.85 15,129.55 2,329.8K
11:49 15,129.85 15,134.25 15,129.85 15,131.80 2,605.7K
11:50 15,131.95 15,136.30 15,131.35 15,135.60 2,604.4K
11:51 15,136.05 15,138.50 15,135.05 15,135.40 2,329.5K
11:52 15,135.80 15,135.95 15,130.55 15,131.30 1,607.1K
11:53 15,131.55 15,135.80 15,131.55 15,135.00 1,612.3K
11:54 15,137.85 15,137.85 15,135.15 15,135.30 2,567.6K
11:55 15,135.30 15,136.20 15,132.90 15,136.00 1,811.1K
11:56 15,137.05 15,143.60 15,137.05 15,143.25 4,169.8K
11:57 15,144.35 15,144.35 15,136.55 15,138.15 3,611.5K
11:58 15,138.85 15,141.80 15,138.85 15,141.70 2,127.0K
11:59 15,141.80 15,141.80 15,137.25 15,137.65 5,665.9K
12:00 15,138.35 15,138.35 15,136.30 15,137.50 3,180.5K
12:01 15,138.55 15,146.00 15,138.55 15,143.45 2,675.6K
12:02 15,142.70 15,143.90 15,141.35 15,141.60 9,288.6K
12:03 15,141.70 15,142.70 15,135.90 15,142.70 10,169.2K
12:04 15,143.15 15,143.75 15,141.55 15,143.75 5,736.1K
12:05 15,142.75 15,146.35 15,142.75 15,146.15 11,145.8K
12:06 15,145.00 15,145.45 15,138.65 15,138.65 7,174.9K
12:07 15,139.35 15,144.90 15,139.35 15,144.75 4,636.3K
12:08 15,144.95 15,147.45 15,143.60 15,145.40 6,940.7K
12:09 15,146.25 15,146.95 15,142.80 15,143.20 5,754.7K
12:10 15,141.85 15,141.85 15,136.35 15,136.65 6,238.6K
12:11 15,136.40 15,140.55 15,135.85 15,140.55 10,433.1K
12:12 15,139.75 15,141.60 15,137.20 15,139.35 8,967.0K
12:13 15,138.60 15,140.80 15,137.35 15,138.85 10,094.5K
12:14 15,138.25 15,140.50 15,136.25 15,140.00 15,946.0K
12:15 15,139.85 15,147.05 15,138.40 15,145.00 17,749.6K
12:16 15,144.95 15,148.65 15,143.95 15,147.90 6,489.9K
12:17 15,147.35 15,149.90 15,145.80 15,146.40 76,492.8K
12:18 15,147.50 15,152.25 15,147.50 15,149.20 35,835.3K
12:19 15,148.95 15,148.95 15,138.65 15,138.65 13,079.1K
12:20 15,139.05 15,142.30 15,138.80 15,140.95 16,713.2K
12:21 15,140.50 15,140.90 15,136.75 15,137.75 11,875.5K
12:22 15,136.90 15,137.80 15,134.40 15,134.40 4,792.0K
12:23 15,133.25 15,135.35 15,131.20 15,135.25 28,593.1K
12:24 15,135.30 15,136.05 15,128.20 15,128.20 2,818.4K
12:25 15,125.60 15,128.70 15,123.20 15,128.30 11,387.8K
12:26 15,127.40 15,131.05 15,126.60 15,129.85 4,306.6K
12:27 15,129.55 15,140.90 15,129.55 15,137.95 5,865.8K
12:28 15,137.45 15,141.75 15,137.45 15,137.55 2,515.7K
12:29 15,137.95 15,138.85 15,136.40 15,137.15 1,001.5K
12:30 15,136.90 15,140.70 15,134.95 15,138.80 1,238.3K
12:31 15,139.35 15,146.10 15,138.70 15,145.85 1,234.6K
12:32 15,145.40 15,155.85 15,145.40 15,155.65 12,281.6K
12:33 15,156.10 15,156.60 15,150.00 15,151.05 26,224.0K
12:34 15,150.60 15,152.70 15,149.70 15,151.85 11,668.9K
12:35 15,153.50 15,159.35 15,149.50 15,149.50 15,537.2K
12:36 15,149.90 15,149.90 15,146.45 15,148.80 6,021.9K
12:37 15,149.55 15,152.30 15,146.30 15,151.85 4,925.1K
12:38 15,150.65 15,153.10 15,148.60 15,148.60 9,487.5K
12:39 15,147.75 15,149.75 15,145.00 15,145.30 10,075.7K
12:40 15,145.20 15,150.45 15,145.20 15,148.20 10,761.9K
12:41 15,147.95 15,156.45 15,147.20 15,156.45 13,109.5K
12:42 15,157.30 15,162.25 15,157.30 15,162.25 5,425.7K
12:43 15,161.35 15,163.55 15,159.55 15,160.15 4,389.1K
12:44 15,160.20 15,160.20 15,155.70 15,157.80 6,175.1K
12:45 15,157.35 15,160.80 15,157.25 15,157.25 6,742.8K
12:46 15,156.95 15,163.10 15,154.75 15,163.10 10,444.8K
12:47 15,163.35 15,165.65 15,162.35 15,165.65 5,205.7K
12:48 15,165.90 15,165.90 15,164.00 15,165.15 6,797.1K
12:49 15,164.75 15,164.75 15,159.20 15,159.90 7,613.1K
12:50 15,160.80 15,163.50 15,160.20 15,163.50 4,998.8K
12:51 15,163.30 15,168.50 15,163.30 15,167.80 2,978.2K
12:52 15,168.25 15,168.25 15,160.55 15,161.55 4,386.9K
12:53 15,163.00 15,164.40 15,159.65 15,161.80 4,342.6K
12:54 15,161.90 15,162.50 15,159.65 15,162.35 2,272.7K
12:55 15,162.85 15,163.70 15,154.95 15,154.95 2,362.6K
12:56 15,154.85 15,155.65 15,152.85 15,155.55 2,731.3K
12:57 15,154.85 15,161.80 15,152.55 15,161.80 6,627.0K
12:58 15,160.80 15,163.70 15,158.85 15,161.30 1,741.7K
12:59 15,162.25 15,162.25 15,153.55 15,153.55 1,638.7K
13:00 15,154.10 15,157.20 15,147.15 15,147.15 6,064.6K
13:01 15,147.65 15,148.05 15,142.25 15,145.85 7,436.9K
13:02 15,146.15 15,153.15 15,145.15 15,152.50 5,743.5K
13:03 15,152.05 15,152.05 15,143.05 15,143.05 9,413.0K
13:04 15,143.70 15,146.90 15,139.95 15,146.30 7,387.1K
13:05 15,145.70 15,150.00 15,145.70 15,148.35 7,670.5K
13:06 15,148.35 15,149.15 15,146.25 15,149.15 4,781.3K
13:07 15,149.00 15,149.15 15,144.90 15,144.90 5,351.3K
13:08 15,144.10 15,144.10 15,137.30 15,141.70 5,174.6K
13:09 15,141.60 15,143.90 15,140.80 15,141.05 2,637.8K
13:10 15,140.70 15,141.35 15,137.95 15,138.35 1,806.1K
13:11 15,137.25 15,137.25 15,127.45 15,127.45 2,511.6K
13:12 15,126.70 15,126.70 15,118.35 15,118.35 2,083.2K
13:13 15,119.25 15,122.25 15,119.25 15,120.65 1,578.7K
13:14 15,120.50 15,121.40 15,110.30 15,110.30 2,879.9K
13:15 15,109.50 15,109.50 15,096.95 15,100.15 5,161.4K
13:16 15,101.65 15,104.55 15,100.35 15,101.00 3,566.9K
13:17 15,099.20 15,102.55 15,095.40 15,102.20 2,488.2K
13:18 15,102.15 15,102.15 15,092.15 15,092.15 3,182.1K
13:19 15,088.75 15,088.75 15,081.05 15,082.95 9,673.3K
13:20 15,083.20 15,083.20 15,072.85 15,072.85 9,276.6K
13:21 15,070.70 15,077.80 15,070.65 15,074.65 3,955.9K
13:22 15,074.10 15,074.10 15,061.25 15,066.25 4,510.2K
13:23 15,065.70 15,067.05 15,062.45 15,065.55 5,178.2K
13:24 15,066.00 15,073.60 15,065.55 15,070.85 3,385.9K
13:25 15,071.40 15,081.10 15,071.20 15,080.35 3,162.0K
13:26 15,078.85 15,078.85 15,069.20 15,069.80 8,891.8K
13:27 15,070.35 15,074.75 15,070.00 15,074.30 2,900.9K
13:28 15,072.05 15,072.05 15,061.30 15,061.65 6,232.8K
13:29 15,061.20 15,061.45 15,049.75 15,049.75 8,359.7K
13:30 15,048.80 15,048.80 15,036.70 15,036.70 7,861.8K
13:31 15,037.15 15,047.35 15,037.05 15,045.20 6,865.2K
13:32 15,045.95 15,045.95 15,038.05 15,039.45 2,947.8K
13:33 15,039.15 15,048.65 15,038.65 15,046.55 4,078.8K
13:34 15,046.55 15,052.00 15,046.20 15,048.00 3,675.8K
13:35 15,047.65 15,054.65 15,045.90 15,045.90 4,057.9K
13:36 15,046.35 15,046.35 15,040.80 15,041.30 3,333.9K
13:37 15,041.75 15,043.30 15,038.20 15,038.20 4,333.9K
13:38 15,039.30 15,044.30 15,039.30 15,044.30 1,515.7K
13:39 15,044.45 15,056.25 15,044.45 15,056.25 3,408.4K
13:40 15,056.30 15,066.50 15,056.30 15,065.30 3,013.3K
13:41 15,064.35 15,065.75 15,059.75 15,059.75 3,249.1K
13:42 15,059.95 15,063.80 15,059.95 15,060.45 1,177.1K
13:43 15,059.35 15,061.55 15,055.40 15,056.35 2,601.6K
13:44 15,056.05 15,056.05 15,047.25 15,047.25 1,750.0K
13:45 15,043.50 15,043.50 15,037.45 15,038.25 2,933.5K
13:46 15,040.70 15,046.75 15,037.75 15,037.75 3,425.2K
13:47 15,036.45 15,042.50 15,034.80 15,042.50 1,618.7K
13:48 15,043.70 15,048.15 15,043.00 15,043.05 1,446.4K
13:49 15,043.95 15,046.60 15,041.55 15,045.80 1,970.1K
13:50 15,046.00 15,046.10 15,042.25 15,042.65 858.4K
13:51 15,042.05 15,042.05 15,030.20 15,030.20 2,401.1K
13:52 15,030.50 15,032.70 15,030.50 15,032.70 749.9K
13:53 15,035.45 15,036.45 15,024.15 15,024.65 5,244.0K
13:54 15,024.80 15,026.10 15,021.85 15,026.10 4,225.9K
13:55 15,026.70 15,041.20 15,024.65 15,040.85 4,320.4K
13:56 15,042.10 15,045.70 15,039.75 15,044.80 1,546.7K
13:57 15,045.75 15,054.20 15,045.75 15,052.15 2,251.0K
13:58 15,052.50 15,052.50 15,042.90 15,043.45 3,297.4K
13:59 15,042.90 15,047.30 15,041.15 15,047.20 1,236.5K
14:00 15,047.75 15,052.00 15,046.50 15,051.25 1,676.4K
14:01 15,049.20 15,049.20 15,041.00 15,041.20 2,354.3K
14:02 15,038.80 15,043.25 15,037.75 15,043.25 1,372.1K
14:03 15,044.20 15,049.30 15,044.20 15,048.95 1,995.8K
14:04 15,050.00 15,050.70 15,045.65 15,045.65 1,310.2K
14:05 15,043.30 15,045.80 15,042.30 15,044.40 1,909.5K
14:06 15,044.50 15,046.00 15,041.55 15,046.00 1,628.5K
14:07 15,046.00 15,055.70 15,046.00 15,054.85 1,131.5K
14:08 15,053.45 15,054.80 15,052.00 15,053.25 2,190.7K
14:09 15,053.55 15,055.35 15,050.60 15,053.30 2,886.8K
14:10 15,053.65 15,055.55 15,048.00 15,048.00 2,166.7K
14:11 15,046.65 15,046.65 15,038.15 15,038.15 1,905.9K
14:12 15,038.90 15,041.05 15,038.65 15,040.30 1,044.8K
14:13 15,041.50 15,042.90 15,039.50 15,039.50 4,781.9K
14:14 15,039.60 15,039.60 15,034.10 15,035.10 4,992.3K
14:15 15,035.40 15,035.40 15,026.85 15,026.85 2,442.3K
14:16 15,026.10 15,026.55 15,022.15 15,025.45 6,747.6K
14:17 15,026.35 15,032.10 15,026.35 15,027.95 2,953.8K
14:18 15,026.50 15,027.20 15,021.75 15,027.20 2,052.9K
14:19 15,025.70 15,034.45 15,025.70 15,034.45 2,123.1K
14:20 15,034.75 15,048.60 15,034.65 15,042.70 4,373.6K
14:21 15,042.80 15,042.80 15,029.90 15,030.00 2,971.8K
14:22 15,030.05 15,033.45 15,029.25 15,033.10 936.8K
14:23 15,032.30 15,032.65 15,029.35 15,031.35 1,509.5K
14:24 15,030.95 15,031.45 15,026.65 15,027.05 701.2K
14:25 15,022.75 15,023.25 15,021.35 15,023.25 2,688.8K
14:26 15,024.25 15,031.85 15,023.35 15,029.95 2,336.0K
14:27 15,029.65 15,029.65 15,024.95 15,027.55 1,792.6K
14:28 15,027.10 15,027.10 15,019.40 15,019.60 2,161.9K
14:29 15,019.25 15,020.60 15,014.40 15,014.40 1,182.9K
14:30 15,013.60 15,013.90 15,007.35 15,007.35 1,582.0K
14:31 15,008.15 15,010.80 15,008.15 15,009.30 2,597.0K
14:32 15,010.10 15,016.00 15,010.10 15,015.10 1,570.4K
14:33 15,015.10 15,017.25 15,014.65 15,016.50 2,518.3K
14:34 15,017.00 15,017.00 15,010.60 15,010.60 1,585.7K
14:35 15,011.50 15,011.50 15,007.30 15,010.40 2,838.5K
14:36 15,010.80 15,018.00 15,009.80 15,018.00 2,035.5K
14:37 15,018.95 15,027.35 15,017.80 15,027.35 2,494.6K
14:38 15,026.35 15,031.50 15,025.10 15,031.50 3,475.7K
14:39 15,031.90 15,033.40 15,031.20 15,033.15 1,749.3K
14:40 15,032.30 15,033.35 15,028.05 15,030.80 2,693.5K
14:41 15,029.55 15,038.25 15,028.00 15,038.25 3,039.4K
14:42 15,038.45 15,042.20 15,037.70 15,040.85 4,802.4K
14:43 15,041.05 15,041.05 15,035.55 15,038.05 2,081.6K
14:44 15,037.45 15,044.60 15,037.45 15,042.70 2,902.6K
14:45 15,042.40 15,049.75 15,041.55 15,049.10 2,250.3K
14:46 15,046.80 15,051.20 15,045.70 15,047.05 2,350.7K
14:47 15,046.65 15,049.45 15,045.75 15,048.50 1,265.8K
14:48 15,048.45 15,050.65 15,048.05 15,049.95 2,865.8K
14:49 15,049.80 15,050.35 15,044.50 15,044.50 2,449.7K
14:50 15,044.50 15,044.75 15,037.00 15,037.80 1,086.9K
14:51 15,037.40 15,042.50 15,036.40 15,042.50 1,759.0K
14:52 15,042.00 15,042.00 15,031.55 15,034.55 4,607.2K
14:53 15,035.50 15,042.25 15,033.95 15,040.95 3,117.2K
14:54 15,042.10 15,048.50 15,041.05 15,048.50 2,217.4K
14:55 15,048.25 15,054.95 15,047.70 15,052.90 2,508.8K
14:56 15,052.15 15,052.15 15,046.50 15,047.20 2,860.9K
14:57 15,047.30 15,050.10 15,047.30 15,049.70 5,967.7K
14:58 15,048.45 15,051.80 15,048.45 15,051.75 4,806.6K
14:59 15,051.10 15,051.10 15,040.20 15,040.35 7,918.1K
15:00 15,044.25 15,057.20 15,039.30 15,057.20 8,568.2K
15:01 15,058.20 15,066.75 15,058.20 15,060.45 2,525.0K
15:02 15,061.05 15,061.55 15,049.40 15,051.45 2,478.2K
15:03 15,050.60 15,050.70 15,040.65 15,040.65 3,093.5K
15:04 15,041.15 15,043.65 15,039.35 15,042.50 2,296.5K
15:05 15,043.45 15,043.90 15,039.85 15,042.70 3,780.3K
15:06 15,041.35 15,043.30 15,038.40 15,038.40 4,805.8K
15:07 15,039.20 15,043.00 15,038.85 15,043.00 5,693.7K
15:08 15,043.90 15,047.05 15,043.65 15,043.70 2,822.1K
15:09 15,043.55 15,049.50 15,043.55 15,049.50 4,388.2K
15:10 15,050.85 15,051.80 15,044.35 15,044.35 4,798.5K
15:11 15,044.15 15,045.45 15,041.55 15,041.55 7,170.0K
15:12 15,041.70 15,041.70 15,037.55 15,037.55 3,297.0K
15:13 15,037.50 15,040.00 15,036.00 15,040.00 2,795.7K
15:14 15,040.15 15,043.15 15,039.70 15,042.50 2,795.8K
15:15 15,042.65 15,042.65 15,036.70 15,038.20 5,613.7K
15:16 15,037.90 15,037.90 15,023.70 15,023.70 7,566.2K
15:17 15,023.25 15,023.25 15,020.05 15,021.30 9,561.4K
15:18 15,021.75 15,022.95 15,019.75 15,021.35 7,161.9K
15:19 15,021.75 15,025.60 15,019.85 15,025.60 6,186.0K
15:20 15,028.35 15,037.30 15,028.05 15,037.20 11,627.7K
15:21 15,037.05 15,040.60 15,037.05 15,037.85 2,891.5K
15:22 15,038.20 15,038.20 15,034.05 15,035.65 4,362.2K
15:23 15,033.70 15,035.20 15,032.95 15,034.95 6,205.4K
15:24 15,034.95 15,037.30 15,032.55 15,035.20 6,225.0K
15:25 15,036.75 15,037.40 15,034.90 15,037.10 2,802.2K
15:26 15,037.10 15,037.10 15,032.20 15,032.45 4,885.4K
15:27 15,034.25 15,039.45 15,033.95 15,034.35 7,604.7K
15:28 15,033.25 15,038.40 15,033.25 15,037.30 4,644.3K
15:29 15,039.35 15,046.75 15,037.05 15,041.60 5,069.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据