Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 印度 →
16,199.85
最后更新: 2025-10-03
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 15,553.65 15,553.65 15,553.65 15,553.65 11.7K
09:15 15,548.85 15,589.60 15,548.85 15,584.95 1,056,316.4K
09:16 15,586.65 15,591.20 15,578.55 15,587.15 15,546.4K
09:17 15,587.85 15,590.55 15,581.00 15,587.30 16,518.5K
09:18 15,588.55 15,589.60 15,557.40 15,557.40 15,828.1K
09:19 15,558.15 15,558.15 15,542.50 15,542.50 13,541.5K
09:20 15,542.80 15,562.00 15,542.80 15,552.65 11,915.8K
09:21 15,552.45 15,555.25 15,546.70 15,553.40 8,966.9K
09:22 15,551.50 15,553.15 15,539.05 15,545.75 11,882.6K
09:23 15,547.80 15,547.80 15,531.90 15,531.90 7,201.5K
09:24 15,530.75 15,534.85 15,527.45 15,529.35 9,178.0K
09:25 15,528.20 15,531.75 15,520.15 15,520.15 8,064.1K
09:26 15,520.75 15,550.60 15,515.90 15,550.60 4,803.4K
09:27 15,547.45 15,584.00 15,547.45 15,580.10 6,119.1K
09:28 15,581.00 15,586.55 15,572.05 15,572.05 11,480.5K
09:29 15,570.85 15,572.35 15,544.80 15,544.80 5,179.9K
09:30 15,545.25 15,556.80 15,530.50 15,530.65 4,172.5K
09:31 15,529.85 15,531.45 15,489.35 15,489.35 7,115.2K
09:32 15,486.95 15,505.85 15,486.40 15,494.25 13,746.7K
09:33 15,491.70 15,491.70 15,485.65 15,485.65 6,995.6K
09:34 15,484.25 15,484.25 15,458.55 15,458.70 8,579.7K
09:35 15,457.65 15,457.65 15,440.40 15,447.45 8,282.2K
09:36 15,450.85 15,458.30 15,426.40 15,426.40 9,110.7K
09:37 15,424.20 15,424.20 15,406.50 15,410.55 6,419.4K
09:38 15,409.05 15,411.75 15,406.75 15,410.35 4,826.5K
09:39 15,410.75 15,421.30 15,390.80 15,390.90 5,472.1K
09:40 15,390.60 15,391.25 15,373.35 15,391.25 5,418.8K
09:41 15,388.15 15,389.05 15,372.10 15,372.10 5,351.8K
09:42 15,372.75 15,374.10 15,357.25 15,361.65 7,363.2K
09:43 15,370.50 15,375.85 15,357.30 15,357.30 5,397.1K
09:44 15,357.70 15,357.70 15,341.10 15,341.10 4,271.8K
09:45 15,340.70 15,358.80 15,322.00 15,355.05 7,274.0K
09:46 15,351.60 15,368.05 15,350.45 15,357.45 2,214.0K
09:47 15,356.70 15,358.20 15,339.35 15,339.35 9,048.2K
09:48 15,337.25 15,340.35 15,332.25 15,332.25 4,068.8K
09:49 15,332.65 15,333.60 15,320.20 15,321.75 4,225.4K
09:50 15,321.15 15,321.90 15,310.15 15,317.40 4,726.9K
09:51 15,317.55 15,320.90 15,313.10 15,316.65 5,474.8K
09:52 15,316.05 15,335.15 15,313.00 15,313.00 3,725.6K
09:53 15,313.00 15,317.85 15,303.25 15,303.25 6,672.6K
09:54 15,303.05 15,311.05 15,293.90 15,293.90 5,788.0K
09:55 15,293.45 15,293.90 15,272.50 15,272.50 6,697.0K
09:56 15,277.60 15,283.30 15,267.90 15,267.90 6,699.3K
09:57 15,266.35 15,266.35 15,250.20 15,261.45 7,125.0K
09:58 15,260.80 15,260.95 15,250.60 15,253.35 8,633.5K
09:59 15,252.85 15,260.50 15,248.65 15,256.35 9,074.3K
10:00 15,253.25 15,253.25 15,211.75 15,212.80 6,736.2K
10:01 15,215.00 15,226.30 15,213.00 15,218.40 8,120.6K
10:02 15,216.95 15,221.00 15,198.20 15,198.20 8,423.9K
10:03 15,195.70 15,196.20 15,173.30 15,173.30 10,844.3K
10:04 15,173.90 15,192.25 15,171.75 15,171.75 5,542.1K
10:05 15,170.55 15,185.35 15,163.80 15,168.70 8,976.3K
10:06 15,168.15 15,173.80 15,163.10 15,167.20 5,517.6K
10:07 15,164.80 15,221.35 15,164.80 15,182.15 11,608.1K
10:08 15,185.05 15,185.05 15,167.90 15,167.90 3,426.8K
10:09 15,168.20 15,168.45 15,160.35 15,166.75 9,987.8K
10:10 15,164.45 15,225.55 15,164.45 15,225.55 6,003.6K
10:11 15,223.30 15,241.50 15,223.30 15,241.50 4,885.4K
10:12 15,237.50 15,237.50 15,218.75 15,221.95 4,817.4K
10:13 15,229.45 15,250.75 15,228.10 15,250.75 3,560.7K
10:14 15,250.70 15,250.70 15,239.85 15,250.25 2,991.4K
10:15 15,245.80 15,262.85 15,238.95 15,250.60 3,191.3K
10:16 15,249.45 15,249.45 15,226.85 15,226.85 6,433.9K
10:17 15,228.35 15,237.20 15,228.35 15,229.80 2,815.8K
10:18 15,229.65 15,236.25 15,223.70 15,225.75 2,865.9K
10:19 15,222.35 15,229.75 15,211.25 15,229.75 5,448.2K
10:20 15,225.60 15,225.60 15,188.65 15,191.05 3,365.0K
10:21 15,190.30 15,202.10 15,190.30 15,197.40 1,767.2K
10:22 15,197.80 15,197.80 15,188.20 15,195.10 3,411.1K
10:23 15,195.00 15,225.60 15,195.00 15,219.90 3,729.3K
10:24 15,215.55 15,215.55 15,196.45 15,204.85 3,413.3K
10:25 15,200.50 15,201.70 15,170.90 15,171.80 3,838.5K
10:26 15,169.85 15,182.05 15,164.60 15,164.60 4,427.2K
10:27 15,159.65 15,164.05 15,134.80 15,135.95 5,956.0K
10:28 15,132.40 15,136.55 15,128.10 15,130.40 3,171.6K
10:29 15,129.10 15,129.10 15,103.00 15,103.15 4,636.0K
10:30 15,104.65 15,107.50 15,095.05 15,095.40 3,958.4K
10:31 15,093.85 15,093.85 15,084.15 15,092.10 7,081.7K
10:32 15,091.05 15,135.30 15,091.05 15,126.35 4,967.8K
10:33 15,125.35 15,125.50 15,093.05 15,095.00 4,493.7K
10:34 15,096.10 15,097.95 15,077.85 15,077.85 7,522.4K
10:35 15,079.70 15,097.45 15,078.10 15,093.45 3,542.0K
10:36 15,097.20 15,108.05 15,095.85 15,099.10 3,017.2K
10:37 15,099.05 15,123.25 15,095.60 15,111.40 4,664.1K
10:38 15,112.15 15,113.55 15,100.05 15,105.30 1,892.6K
10:39 15,104.70 15,105.10 15,091.65 15,099.00 1,872.5K
10:40 15,099.20 15,108.50 15,099.20 15,102.90 1,982.7K
10:41 15,103.55 15,123.70 15,103.55 15,123.70 1,675.3K
10:42 15,124.35 15,142.70 15,124.35 15,140.70 3,553.4K
10:43 15,140.15 15,140.15 15,122.90 15,122.90 3,355.3K
10:44 15,116.35 15,136.20 15,113.95 15,135.60 4,604.3K
10:45 15,135.55 15,135.55 15,125.80 15,133.75 1,274.3K
10:46 15,131.90 15,134.95 15,120.80 15,129.20 2,111.2K
10:47 15,129.80 15,148.35 15,129.80 15,137.15 2,824.1K
10:48 15,135.85 15,155.45 15,134.30 15,155.45 1,484.5K
10:49 15,158.50 15,162.10 15,152.05 15,154.80 2,616.5K
10:50 15,154.35 15,154.35 15,133.35 15,134.70 6,810.2K
10:51 15,135.35 15,145.10 15,130.80 15,130.80 2,986.4K
10:52 15,131.50 15,139.75 15,122.90 15,139.75 1,671.0K
10:53 15,139.70 15,140.90 15,131.20 15,131.20 1,700.5K
10:54 15,130.75 15,136.15 15,125.20 15,126.25 1,397.6K
10:55 15,126.05 15,126.05 15,108.85 15,113.50 2,418.9K
10:56 15,113.50 15,114.20 15,107.75 15,112.75 4,327.6K
10:57 15,111.80 15,111.80 15,089.75 15,091.20 4,290.8K
10:58 15,091.80 15,105.30 15,091.80 15,105.30 3,067.9K
10:59 15,109.95 15,121.95 15,109.95 15,111.95 1,503.8K
11:00 15,112.00 15,112.50 15,091.50 15,091.50 2,533.7K
11:01 15,090.65 15,093.95 15,080.95 15,081.10 1,829.8K
11:02 15,079.65 15,079.65 15,068.80 15,068.80 4,030.0K
11:03 15,067.70 15,067.70 15,051.60 15,054.45 20,119.1K
11:04 15,053.45 15,064.80 15,042.90 15,042.90 3,968.1K
11:05 15,042.90 15,060.90 15,042.90 15,059.15 3,201.4K
11:06 15,060.90 15,082.45 15,060.90 15,079.35 1,917.3K
11:07 15,079.20 15,087.80 15,077.00 15,083.55 1,800.3K
11:08 15,084.55 15,097.35 15,080.65 15,097.35 1,158.6K
11:09 15,098.50 15,099.00 15,092.60 15,093.60 1,179.1K
11:10 15,093.75 15,106.10 15,091.85 15,101.65 1,142.3K
11:11 15,101.75 15,103.65 15,092.80 15,093.50 1,651.0K
11:12 15,092.10 15,093.70 15,084.10 15,093.70 1,607.4K
11:13 15,094.05 15,109.55 15,094.05 15,109.55 1,039.0K
11:14 15,106.70 15,106.70 15,091.95 15,100.85 1,185.2K
11:15 15,103.50 15,103.50 15,096.85 15,096.85 1,265.8K
11:16 15,096.40 15,096.40 15,084.85 15,089.45 2,182.4K
11:17 15,090.00 15,090.00 15,073.45 15,078.95 894.4K
11:18 15,073.90 15,073.90 15,059.50 15,059.50 2,490.5K
11:19 15,055.25 15,055.25 15,042.05 15,043.95 5,548.2K
11:20 15,045.45 15,047.20 15,040.00 15,045.20 2,042.6K
11:21 15,044.40 15,044.40 15,024.10 15,024.50 5,210.7K
11:22 15,029.10 15,032.25 15,022.45 15,022.45 3,456.9K
11:23 15,021.55 15,024.80 15,018.25 15,020.20 2,943.1K
11:24 15,022.00 15,042.00 15,016.10 15,035.40 4,386.8K
11:25 15,034.95 15,039.30 15,030.00 15,039.30 1,601.3K
11:26 15,034.55 15,035.65 15,026.50 15,033.70 1,713.6K
11:27 15,033.20 15,050.45 15,032.40 15,043.45 3,091.5K
11:28 15,042.65 15,048.95 15,042.55 15,048.85 1,575.1K
11:29 15,049.65 15,069.50 15,049.10 15,069.25 2,061.5K
11:30 15,070.90 15,074.65 15,066.15 15,071.50 1,069.4K
11:31 15,070.80 15,082.85 15,065.15 15,065.15 3,289.7K
11:32 15,065.20 15,065.40 15,052.30 15,062.15 5,289.1K
11:33 15,062.05 15,063.40 15,056.05 15,056.25 1,618.8K
11:34 15,052.65 15,052.65 15,043.45 15,043.45 2,143.9K
11:35 15,044.00 15,045.50 15,040.30 15,041.75 1,291.6K
11:36 15,041.45 15,055.00 15,038.20 15,054.45 3,013.2K
11:37 15,053.50 15,061.40 15,052.40 15,056.05 830.2K
11:38 15,053.95 15,078.45 15,053.95 15,078.45 1,994.1K
11:39 15,078.80 15,087.15 15,077.55 15,086.95 2,856.7K
11:40 15,087.65 15,092.80 15,081.05 15,081.35 1,436.1K
11:41 15,080.80 15,095.10 15,077.75 15,095.10 1,151.6K
11:42 15,095.35 15,099.20 15,091.70 15,092.95 1,606.5K
11:43 15,093.70 15,094.75 15,089.50 15,094.75 1,464.3K
11:44 15,093.00 15,093.00 15,072.80 15,073.20 2,532.6K
11:45 15,073.45 15,073.45 15,067.40 15,068.95 2,921.5K
11:46 15,069.35 15,072.45 15,065.35 15,065.35 2,608.2K
11:47 15,066.60 15,068.65 15,040.20 15,040.20 6,497.3K
11:48 15,038.40 15,043.45 15,038.40 15,042.65 1,349.0K
11:49 15,042.30 15,042.50 15,032.60 15,032.90 2,033.7K
11:50 15,031.70 15,032.15 15,022.70 15,022.70 2,035.6K
11:51 15,022.30 15,036.15 15,022.30 15,035.20 1,310.6K
11:52 15,035.30 15,043.65 15,035.30 15,038.70 1,306.5K
11:53 15,036.85 15,040.85 15,032.65 15,040.85 675.6K
11:54 15,043.35 15,057.55 15,042.25 15,057.35 2,006.1K
11:55 15,058.95 15,069.00 15,058.95 15,068.10 826.2K
11:56 15,068.80 15,075.15 15,060.85 15,060.85 1,628.7K
11:57 15,058.05 15,068.60 15,058.00 15,064.50 1,200.4K
11:58 15,064.60 15,064.60 15,058.55 15,060.05 574.5K
11:59 15,058.45 15,058.45 15,049.80 15,053.80 1,557.4K
12:00 15,056.05 15,069.15 15,056.05 15,061.65 1,232.7K
12:01 15,061.85 15,063.70 15,051.10 15,051.75 1,782.6K
12:02 15,054.00 15,065.50 15,054.00 15,060.35 667.4K
12:03 15,061.60 15,073.60 15,060.50 15,073.60 964.1K
12:04 15,075.10 15,080.80 15,072.50 15,080.80 1,060.7K
12:05 15,081.75 15,088.75 15,078.95 15,087.65 726.3K
12:06 15,087.35 15,105.60 15,087.35 15,093.50 2,330.6K
12:07 15,093.65 15,099.90 15,093.65 15,097.10 1,594.5K
12:08 15,097.20 15,101.95 15,090.85 15,101.95 1,165.0K
12:09 15,103.10 15,115.60 15,101.45 15,115.60 1,196.8K
12:10 15,115.60 15,116.30 15,105.90 15,107.35 980.7K
12:11 15,109.20 15,118.35 15,109.20 15,118.35 1,973.5K
12:12 15,119.40 15,142.65 15,119.40 15,142.65 3,238.5K
12:13 15,144.40 15,159.45 15,144.40 15,147.70 4,677.4K
12:14 15,148.00 15,149.25 15,137.90 15,148.40 2,515.4K
12:15 15,151.00 15,159.75 15,145.25 15,147.85 2,385.8K
12:16 15,146.85 15,146.85 15,135.65 15,138.30 3,002.5K
12:17 15,138.40 15,153.60 15,138.40 15,151.85 1,578.6K
12:18 15,152.35 15,173.10 15,151.80 15,170.10 2,223.1K
12:19 15,168.50 15,169.15 15,159.20 15,159.20 1,730.4K
12:20 15,160.75 15,165.50 15,151.15 15,151.15 1,537.3K
12:21 15,151.95 15,164.80 15,151.95 15,162.55 1,130.3K
12:22 15,160.75 15,160.90 15,149.70 15,149.70 1,789.8K
12:23 15,149.40 15,151.25 15,146.10 15,148.25 1,131.8K
12:24 15,148.60 15,157.90 15,147.55 15,155.20 801.1K
12:25 15,152.55 15,152.55 15,141.60 15,144.90 1,426.1K
12:26 15,145.50 15,151.85 15,143.60 15,151.10 656.3K
12:27 15,149.35 15,151.00 15,146.85 15,150.40 512.9K
12:28 15,150.40 15,162.50 15,149.50 15,162.50 584.3K
12:29 15,163.20 15,163.20 15,143.20 15,147.45 2,441.2K
12:30 15,148.50 15,159.85 15,147.45 15,157.65 789.0K
12:31 15,158.30 15,167.55 15,158.30 15,162.90 882.3K
12:32 15,159.95 15,159.95 15,149.75 15,151.55 1,548.9K
12:33 15,152.55 15,159.00 15,152.55 15,155.05 1,459.1K
12:34 15,154.85 15,165.10 15,154.85 15,164.35 943.2K
12:35 15,164.55 15,164.55 15,159.30 15,159.30 1,764.2K
12:36 15,161.10 15,162.55 15,158.35 15,159.50 1,350.2K
12:37 15,163.60 15,172.85 15,163.60 15,172.85 1,157.8K
12:38 15,172.90 15,173.10 15,165.70 15,165.70 1,113.8K
12:39 15,163.15 15,180.90 15,163.15 15,180.90 1,366.3K
12:40 15,182.15 15,182.15 15,178.60 15,179.60 787.2K
12:41 15,180.25 15,182.90 15,175.55 15,175.70 1,983.0K
12:42 15,175.50 15,175.95 15,159.00 15,159.00 2,921.9K
12:43 15,157.20 15,160.40 15,138.65 15,142.20 2,034.4K
12:44 15,143.30 15,149.05 15,142.40 15,147.30 2,445.4K
12:45 15,147.25 15,160.95 15,145.60 15,160.95 1,638.7K
12:46 15,161.55 15,173.80 15,161.55 15,166.15 1,879.0K
12:47 15,167.15 15,167.15 15,161.85 15,163.75 1,191.1K
12:48 15,164.50 15,171.00 15,164.50 15,171.00 926.9K
12:49 15,171.70 15,177.25 15,171.10 15,172.90 2,487.6K
12:50 15,170.20 15,176.55 15,168.70 15,175.95 848.3K
12:51 15,175.15 15,177.60 15,167.25 15,168.05 3,699.4K
12:52 15,170.45 15,179.75 15,170.45 15,179.75 623.8K
12:53 15,178.95 15,179.10 15,177.05 15,178.50 1,334.1K
12:54 15,178.30 15,182.90 15,177.85 15,182.55 711.4K
12:55 15,183.25 15,183.25 15,175.85 15,177.35 1,060.4K
12:56 15,177.10 15,192.50 15,177.10 15,192.30 914.9K
12:57 15,193.90 15,201.40 15,193.90 15,201.40 1,571.1K
12:58 15,200.65 15,212.60 15,197.80 15,211.65 1,731.8K
12:59 15,211.55 15,217.90 15,211.35 15,215.10 3,338.7K
13:00 15,214.15 15,219.90 15,214.15 15,219.85 1,830.1K
13:01 15,221.15 15,227.15 15,221.15 15,222.45 1,899.1K
13:02 15,220.65 15,220.65 15,202.10 15,202.10 2,243.6K
13:03 15,201.40 15,203.20 15,197.20 15,197.20 2,024.5K
13:04 15,198.75 15,201.50 15,194.75 15,201.50 1,015.1K
13:05 15,200.95 15,201.55 15,198.90 15,201.55 1,452.8K
13:06 15,202.75 15,211.25 15,202.45 15,210.70 3,942.2K
13:07 15,211.45 15,220.65 15,211.25 15,213.85 3,355.8K
13:08 15,214.60 15,215.10 15,210.05 15,211.90 1,447.0K
13:09 15,212.95 15,219.70 15,211.85 15,213.90 2,615.0K
13:10 15,214.40 15,216.00 15,211.70 15,214.35 1,131.2K
13:11 15,214.95 15,217.80 15,212.25 15,212.25 2,004.6K
13:12 15,212.05 15,213.85 15,205.25 15,206.70 2,444.6K
13:13 15,206.80 15,207.55 15,204.20 15,207.00 1,126.9K
13:14 15,206.15 15,212.20 15,205.40 15,212.20 618.9K
13:15 15,212.95 15,212.95 15,206.20 15,207.75 116.7K
13:16 15,208.05 15,219.45 15,207.25 15,218.60 0.0K
13:17 15,218.65 15,222.10 15,212.55 15,213.15 0.0K
13:18 15,213.10 15,217.80 15,213.10 15,217.80 0.0K
13:19 15,219.30 15,219.30 15,214.55 15,215.05 0.0K
13:20 15,216.10 15,232.05 15,216.10 15,232.05 0.0K
13:21 15,232.15 15,232.20 15,223.80 15,231.90 0.0K
13:22 15,232.35 15,234.65 15,230.05 15,231.50 0.0K
13:23 15,231.30 15,232.70 15,227.40 15,228.85 0.0K
13:24 15,229.15 15,230.50 15,227.75 15,227.85 0.0K
13:25 15,227.95 15,228.20 15,219.45 15,223.95 0.0K
13:26 15,223.05 15,224.35 15,217.55 15,217.55 0.0K
13:27 15,215.75 15,215.75 15,211.80 15,214.65 0.0K
13:28 15,211.10 15,211.10 15,201.40 15,201.40 0.0K
13:29 15,201.15 15,201.65 15,196.00 15,199.40 0.0K
13:30 15,201.65 15,209.05 15,200.95 15,206.50 0.0K
13:31 15,207.70 15,222.05 15,207.70 15,222.05 0.0K
13:32 15,220.90 15,223.05 15,219.15 15,219.90 0.0K
13:33 15,218.90 15,222.15 15,218.50 15,222.15 0.0K
13:34 15,221.75 15,237.00 15,221.75 15,233.35 0.0K
13:35 15,234.20 15,245.15 15,234.20 15,245.15 0.0K
13:36 15,245.30 15,252.10 15,245.30 15,245.85 0.0K
13:37 15,243.65 15,243.65 15,238.90 15,241.40 0.0K
13:38 15,242.25 15,242.65 15,235.40 15,236.95 0.0K
13:39 15,237.85 15,238.15 15,222.40 15,224.70 0.0K
13:40 15,225.85 15,234.65 15,225.85 15,229.10 0.0K
13:41 15,229.75 15,238.95 15,229.75 15,238.65 0.0K
13:42 15,238.65 15,239.15 15,228.80 15,228.80 0.0K
13:43 15,229.50 15,232.95 15,227.35 15,232.50 0.0K
13:44 15,232.85 15,238.70 15,230.70 15,238.70 0.0K
13:45 15,239.50 15,245.55 15,239.50 15,242.45 0.0K
13:46 15,240.45 15,240.85 15,235.10 15,237.15 0.0K
13:47 15,237.55 15,242.90 15,235.10 15,242.45 0.0K
13:48 15,243.10 15,247.90 15,243.10 15,247.90 0.0K
13:49 15,247.15 15,252.50 15,247.15 15,252.50 0.0K
13:50 15,256.35 15,263.85 15,256.35 15,263.50 0.0K
13:51 15,264.65 15,268.50 15,262.95 15,262.95 0.0K
13:52 15,263.45 15,263.45 15,256.85 15,257.00 0.0K
13:53 15,254.90 15,259.10 15,253.85 15,258.85 0.0K
13:54 15,260.25 15,265.75 15,260.15 15,265.75 0.0K
13:55 15,265.95 15,266.35 15,259.05 15,260.60 0.0K
13:56 15,260.80 15,266.90 15,260.35 15,266.90 0.0K
13:57 15,272.10 15,276.00 15,272.10 15,274.30 0.0K
13:58 15,274.70 15,284.55 15,274.70 15,284.55 0.0K
13:59 15,286.50 15,293.20 15,286.50 15,292.55 0.0K
14:00 15,293.05 15,295.15 15,289.15 15,290.20 0.0K
14:01 15,290.75 15,291.10 15,286.05 15,289.10 0.0K
14:02 15,289.30 15,297.95 15,288.05 15,297.95 0.0K
14:03 15,298.75 15,298.75 15,287.05 15,287.05 0.0K
14:04 15,285.25 15,285.25 15,272.60 15,276.00 67,494.4K
14:05 15,275.60 15,276.25 15,272.45 15,273.40 1,076.6K
14:06 15,272.90 15,274.25 15,268.05 15,271.05 2,596.5K
14:07 15,271.10 15,271.10 15,237.30 15,239.65 3,384.9K
14:08 15,240.05 15,243.05 15,227.90 15,227.90 3,307.6K
14:09 15,228.55 15,230.90 15,207.65 15,207.65 3,636.7K
14:10 15,209.25 15,209.25 15,205.50 15,207.90 3,067.6K
14:11 15,207.75 15,212.60 15,207.40 15,207.60 9,767.9K
14:12 15,204.25 15,204.25 15,181.15 15,183.60 4,007.9K
14:13 15,184.90 15,199.25 15,184.90 15,199.25 2,009.4K
14:14 15,198.65 15,209.70 15,198.65 15,203.95 2,089.5K
14:15 15,206.60 15,223.00 15,206.60 15,222.20 1,296.8K
14:16 15,221.65 15,244.20 15,221.65 15,244.20 2,053.8K
14:17 15,243.40 15,243.40 15,236.20 15,238.55 1,330.5K
14:18 15,236.50 15,237.40 15,229.60 15,230.05 450.7K
14:19 15,230.10 15,239.45 15,230.10 15,238.15 748.0K
14:20 15,236.55 15,236.55 15,227.05 15,230.95 1,915.3K
14:21 15,231.00 15,231.35 15,226.95 15,226.95 1,050.5K
14:22 15,227.55 15,234.45 15,227.55 15,233.00 558.1K
14:23 15,233.75 15,240.70 15,227.50 15,229.25 1,069.3K
14:24 15,230.00 15,236.05 15,228.45 15,235.85 815.3K
14:25 15,234.70 15,234.70 15,225.45 15,226.65 999.8K
14:26 15,226.70 15,227.90 15,221.10 15,221.10 1,292.9K
14:27 15,220.90 15,227.05 15,220.65 15,223.15 604.9K
14:28 15,223.25 15,224.85 15,213.00 15,213.70 1,265.0K
14:29 15,212.75 15,222.90 15,209.30 15,220.85 1,174.6K
14:30 15,222.80 15,224.80 15,206.90 15,206.90 784.8K
14:31 15,207.10 15,210.00 15,205.00 15,205.90 1,021.4K
14:32 15,204.40 15,205.20 15,185.70 15,185.70 3,528.4K
14:33 15,184.40 15,184.40 15,179.15 15,180.25 3,053.4K
14:34 15,180.85 15,184.35 15,180.10 15,181.65 1,666.5K
14:35 15,182.20 15,186.70 15,177.80 15,177.80 1,975.8K
14:36 15,177.40 15,181.30 15,166.35 15,169.70 2,469.8K
14:37 15,168.95 15,176.70 15,168.95 15,172.70 1,481.7K
14:38 15,172.90 15,181.05 15,172.90 15,176.85 884.3K
14:39 15,178.65 15,187.40 15,178.65 15,184.80 1,424.9K
14:40 15,183.85 15,183.85 15,173.20 15,175.85 3,089.3K
14:41 15,175.00 15,180.10 15,174.20 15,177.65 1,042.1K
14:42 15,178.35 15,184.40 15,171.50 15,172.05 1,970.1K
14:43 15,171.35 15,172.05 15,164.85 15,167.50 5,514.7K
14:44 15,168.85 15,180.30 15,168.85 15,179.70 5,376.4K
14:45 15,179.15 15,179.15 15,163.30 15,168.05 1,694.5K
14:46 15,168.80 15,171.55 15,156.70 15,157.20 4,400.1K
14:47 15,156.15 15,160.75 15,151.50 15,151.85 2,020.4K
14:48 15,156.65 15,160.85 15,155.50 15,160.85 2,975.6K
14:49 15,162.15 15,177.75 15,161.00 15,177.75 1,800.1K
14:50 15,181.70 15,184.40 15,178.60 15,181.90 1,947.4K
14:51 15,183.50 15,185.05 15,174.20 15,174.20 1,656.1K
14:52 15,174.25 15,184.45 15,174.25 15,184.45 1,095.8K
14:53 15,184.95 15,195.35 15,184.75 15,191.60 2,586.3K
14:54 15,192.00 15,193.50 15,186.35 15,190.75 1,255.4K
14:55 15,191.55 15,197.80 15,190.00 15,197.80 1,244.3K
14:56 15,197.65 15,198.80 15,187.90 15,187.90 807.6K
14:57 15,187.85 15,190.70 15,185.65 15,187.35 1,806.7K
14:58 15,187.30 15,189.85 15,180.70 15,180.70 1,358.2K
14:59 15,181.85 15,184.30 15,175.00 15,178.65 1,873.6K
15:00 15,178.95 15,190.00 15,178.70 15,178.70 2,172.8K
15:01 15,178.45 15,179.00 15,171.70 15,177.40 2,430.8K
15:02 15,176.00 15,176.00 15,166.90 15,169.00 1,990.6K
15:03 15,167.70 15,174.85 15,166.70 15,173.50 1,344.4K
15:04 15,175.35 15,177.05 15,173.80 15,177.05 1,312.3K
15:05 15,177.10 15,183.40 15,175.60 15,180.65 1,122.7K
15:06 15,180.45 15,185.35 15,175.90 15,177.20 2,906.9K
15:07 15,179.50 15,179.50 15,165.70 15,165.70 1,589.6K
15:08 15,166.85 15,166.85 15,162.55 15,165.30 2,358.2K
15:09 15,166.45 15,172.65 15,164.60 15,172.65 2,423.3K
15:10 15,174.15 15,178.30 15,171.10 15,178.20 11,991.5K
15:11 15,176.70 15,177.45 15,174.70 15,174.70 1,965.4K
15:12 15,174.50 15,174.50 15,156.15 15,156.15 3,409.4K
15:13 15,155.80 15,156.90 15,144.70 15,144.85 4,299.7K
15:14 15,144.75 15,144.75 15,141.45 15,142.15 2,337.8K
15:15 15,142.70 15,143.05 15,129.75 15,131.75 8,298.2K
15:16 15,130.65 15,130.65 15,124.15 15,124.15 6,183.9K
15:17 15,124.35 15,131.90 15,123.65 15,131.90 2,732.5K
15:18 15,132.40 15,132.75 15,124.80 15,127.20 6,558.5K
15:19 15,127.05 15,127.05 15,116.20 15,116.20 5,367.3K
15:20 15,115.05 15,121.85 15,114.40 15,117.65 15,312.2K
15:21 15,117.25 15,117.25 15,114.30 15,115.35 3,438.2K
15:22 15,117.05 15,118.25 15,115.90 15,117.20 2,959.4K
15:23 15,117.50 15,117.50 15,110.45 15,113.80 4,078.6K
15:24 15,113.90 15,113.90 15,101.55 15,102.80 12,668.7K
15:25 15,101.50 15,104.95 15,101.50 15,104.25 3,842.9K
15:26 15,103.25 15,105.65 15,103.25 15,104.80 2,526.5K
15:27 15,103.40 15,104.65 15,099.85 15,104.65 3,916.3K
15:28 15,104.25 15,108.25 15,103.30 15,108.25 4,963.0K
15:29 15,106.55 15,137.50 15,104.30 15,137.50 7,131.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据