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 14,945.50 14,945.50 14,945.50 14,945.50 0.0K
09:15 14,947.70 15,143.40 14,947.70 15,143.40 26,932.6K
09:16 15,151.30 15,207.90 15,151.30 15,204.30 15,676.5K
09:17 15,209.15 15,224.15 15,209.15 15,224.15 9,390.5K
09:18 15,222.95 15,231.35 15,215.00 15,222.40 6,475.6K
09:19 15,225.00 15,268.55 15,225.00 15,262.80 7,636.8K
09:20 15,259.40 15,259.40 15,227.65 15,233.05 8,627.7K
09:21 15,232.75 15,241.25 15,195.05 15,197.45 6,667.4K
09:22 15,197.95 15,229.60 15,191.15 15,225.50 5,656.1K
09:23 15,229.00 15,232.20 15,173.15 15,173.15 7,855.0K
09:24 15,170.90 15,176.85 15,154.50 15,169.55 6,802.9K
09:25 15,173.20 15,234.20 15,173.20 15,234.20 6,935.0K
09:26 15,235.15 15,244.00 15,235.15 15,241.70 5,619.2K
09:27 15,244.05 15,270.35 15,244.05 15,270.35 4,900.2K
09:28 15,274.70 15,279.75 15,272.00 15,277.90 3,720.5K
09:29 15,279.15 15,282.15 15,264.15 15,270.00 5,109.1K
09:30 15,272.60 15,302.10 15,272.60 15,296.55 5,055.8K
09:31 15,297.75 15,301.05 15,285.50 15,290.95 3,054.5K
09:32 15,285.50 15,290.30 15,273.55 15,282.80 4,184.5K
09:33 15,283.50 15,301.40 15,282.15 15,301.40 2,628.8K
09:34 15,302.70 15,314.25 15,302.45 15,314.25 1,869.4K
09:35 15,316.25 15,323.05 15,307.85 15,322.90 1,581.2K
09:36 15,321.80 15,321.80 15,311.15 15,314.20 2,317.2K
09:37 15,313.80 15,313.80 15,296.65 15,309.45 2,906.5K
09:38 15,303.70 15,303.70 15,271.20 15,271.20 5,074.6K
09:39 15,276.90 15,276.90 15,253.10 15,253.10 3,568.7K
09:40 15,254.30 15,265.10 15,238.00 15,240.40 3,591.8K
09:41 15,251.60 15,254.75 15,236.55 15,236.85 3,394.8K
09:42 15,244.65 15,244.65 15,206.85 15,210.15 5,204.1K
09:43 15,210.45 15,213.55 15,188.80 15,198.55 2,294.6K
09:44 15,197.90 15,210.75 15,197.90 15,207.05 2,666.7K
09:45 15,203.25 15,203.25 15,174.15 15,174.15 4,089.7K
09:46 15,173.65 15,176.35 15,149.20 15,149.20 2,633.2K
09:47 15,146.35 15,146.35 15,112.55 15,112.55 5,769.7K
09:48 15,116.65 15,117.75 15,106.35 15,110.95 3,947.3K
09:49 15,111.95 15,125.90 15,108.65 15,125.90 3,024.2K
09:50 15,136.90 15,141.25 15,123.40 15,132.65 5,371.3K
09:51 15,132.60 15,135.05 15,123.20 15,127.10 1,323.3K
09:52 15,126.60 15,129.80 15,120.45 15,121.10 3,289.5K
09:53 15,121.45 15,124.45 15,112.40 15,112.40 2,588.8K
09:54 15,112.25 15,118.50 15,104.90 15,117.80 2,467.2K
09:55 15,124.45 15,158.00 15,124.45 15,150.25 3,617.5K
09:56 15,150.80 15,167.30 15,145.90 15,167.30 2,009.1K
09:57 15,166.45 15,203.55 15,166.20 15,203.55 3,798.4K
09:58 15,201.10 15,214.85 15,199.60 15,214.85 2,188.8K
09:59 15,219.20 15,226.60 15,199.20 15,209.55 5,836.1K
10:00 15,209.70 15,210.25 15,197.25 15,200.95 2,539.6K
10:01 15,200.10 15,204.60 15,185.00 15,185.00 2,062.1K
10:02 15,185.20 15,189.60 15,180.15 15,182.40 1,697.8K
10:03 15,183.75 15,199.95 15,183.15 15,199.95 1,434.9K
10:04 15,199.70 15,204.60 15,198.90 15,200.90 1,448.2K
10:05 15,198.30 15,199.15 15,188.70 15,189.70 844.2K
10:06 15,188.60 15,196.40 15,172.35 15,172.35 973.2K
10:07 15,174.30 15,174.30 15,156.90 15,164.20 2,951.0K
10:08 15,165.35 15,165.35 15,152.10 15,155.80 810.5K
10:09 15,154.10 15,154.10 15,141.00 15,142.45 2,017.4K
10:10 15,141.05 15,145.85 15,134.60 15,140.55 1,311.1K
10:11 15,142.60 15,162.75 15,141.30 15,162.75 1,800.0K
10:12 15,167.45 15,167.45 15,152.15 15,152.55 1,933.9K
10:13 15,149.85 15,149.95 15,124.30 15,130.25 2,439.7K
10:14 15,131.15 15,147.30 15,131.15 15,142.45 1,789.4K
10:15 15,142.05 15,142.05 15,134.85 15,136.00 4,824.4K
10:16 15,136.30 15,141.85 15,134.00 15,137.45 968.4K
10:17 15,136.40 15,152.10 15,136.15 15,149.90 1,907.3K
10:18 15,148.55 15,148.55 15,136.60 15,137.25 982.0K
10:19 15,136.60 15,138.25 15,127.85 15,128.70 1,926.9K
10:20 15,127.95 15,143.30 15,124.05 15,143.30 1,136.0K
10:21 15,141.40 15,141.90 15,133.35 15,133.35 1,428.7K
10:22 15,136.55 15,139.30 15,131.30 15,134.40 1,459.9K
10:23 15,139.60 15,183.80 15,139.60 15,183.80 5,044.2K
10:24 15,184.40 15,206.70 15,184.25 15,200.70 2,976.9K
10:25 15,201.80 15,203.20 15,198.25 15,202.10 1,840.3K
10:26 15,200.45 15,205.45 15,197.90 15,197.90 1,230.6K
10:27 15,200.35 15,222.65 15,200.35 15,222.15 1,940.6K
10:28 15,219.50 15,219.50 15,205.05 15,205.05 757.9K
10:29 15,204.90 15,205.50 15,193.90 15,193.90 1,831.8K
10:30 15,194.65 15,207.65 15,192.95 15,207.40 1,026.4K
10:31 15,206.40 15,211.45 15,203.85 15,208.75 510.7K
10:32 15,208.40 15,224.00 15,208.40 15,223.05 2,314.9K
10:33 15,221.30 15,243.40 15,221.30 15,243.40 1,729.7K
10:34 15,242.95 15,257.65 15,241.25 15,257.65 4,442.1K
10:35 15,257.50 15,257.90 15,249.35 15,256.35 1,607.1K
10:36 15,256.35 15,256.35 15,242.70 15,244.95 954.5K
10:37 15,244.70 15,256.30 15,241.30 15,256.30 2,303.2K
10:38 15,256.25 15,267.90 15,254.95 15,263.05 3,314.3K
10:39 15,262.85 15,271.15 15,261.90 15,271.15 5,269.3K
10:40 15,271.10 15,275.80 15,263.15 15,267.25 3,250.8K
10:41 15,267.30 15,273.80 15,263.05 15,273.80 3,313.2K
10:42 15,272.55 15,275.70 15,268.00 15,272.20 1,989.0K
10:43 15,270.60 15,271.45 15,262.00 15,263.30 1,371.4K
10:44 15,262.30 15,262.30 15,251.60 15,251.65 2,445.3K
10:45 15,255.00 15,260.10 15,250.85 15,259.20 1,179.0K
10:46 15,260.20 15,268.60 15,260.20 15,268.60 748.3K
10:47 15,269.15 15,274.70 15,267.95 15,267.95 725.3K
10:48 15,268.55 15,285.30 15,268.55 15,284.55 2,421.2K
10:49 15,284.90 15,293.85 15,284.55 15,287.60 4,392.0K
10:50 15,288.45 15,291.10 15,269.00 15,269.50 1,726.0K
10:51 15,269.80 15,275.70 15,267.10 15,270.50 1,303.1K
10:52 15,269.00 15,277.00 15,269.00 15,271.30 1,202.5K
10:53 15,273.00 15,273.45 15,262.05 15,262.05 1,900.6K
10:54 15,263.60 15,264.40 15,254.20 15,254.20 736.5K
10:55 15,254.75 15,257.15 15,251.60 15,251.60 1,424.3K
10:56 15,251.95 15,262.80 15,251.55 15,262.80 1,114.0K
10:57 15,261.75 15,262.70 15,257.00 15,257.00 529.4K
10:58 15,256.90 15,258.95 15,251.55 15,255.00 1,417.7K
10:59 15,257.65 15,266.15 15,257.65 15,265.05 1,069.9K
11:00 15,266.15 15,285.95 15,266.15 15,285.95 3,345.7K
11:01 15,285.75 15,305.30 15,285.20 15,299.25 2,593.2K
11:02 15,302.15 15,305.15 15,299.45 15,300.20 2,759.2K
11:03 15,300.95 15,312.25 15,300.90 15,312.25 1,645.8K
11:04 15,314.10 15,322.35 15,314.10 15,322.15 2,353.8K
11:05 15,322.80 15,323.00 15,314.20 15,315.55 1,143.6K
11:06 15,314.15 15,314.15 15,304.00 15,307.15 1,601.1K
11:07 15,308.35 15,310.95 15,306.75 15,310.95 484.9K
11:08 15,311.05 15,311.05 15,301.15 15,304.25 1,991.8K
11:09 15,305.30 15,306.25 15,302.80 15,305.55 815.8K
11:10 15,307.00 15,317.50 15,304.95 15,315.90 1,502.6K
11:11 15,316.60 15,317.10 15,311.50 15,313.15 828.8K
11:12 15,312.70 15,316.85 15,311.55 15,316.85 1,084.6K
11:13 15,317.20 15,324.35 15,317.20 15,324.35 1,759.9K
11:14 15,324.30 15,336.35 15,324.15 15,335.80 2,027.9K
11:15 15,336.45 15,354.55 15,336.45 15,354.55 8,585.9K
11:16 15,354.65 15,369.40 15,354.35 15,369.40 3,167.8K
11:17 15,370.30 15,373.60 15,368.45 15,369.95 3,602.2K
11:18 15,370.50 15,377.90 15,369.50 15,377.90 2,344.6K
11:19 15,377.95 15,379.95 15,375.75 15,378.05 4,608.0K
11:20 15,377.75 15,388.40 15,377.75 15,388.40 1,949.0K
11:21 15,388.55 15,389.60 15,383.60 15,384.85 1,653.7K
11:22 15,384.90 15,385.30 15,376.35 15,378.85 2,346.4K
11:23 15,380.00 15,380.00 15,372.40 15,372.40 1,273.8K
11:24 15,368.40 15,369.45 15,364.15 15,369.40 2,456.0K
11:25 15,372.40 15,378.75 15,372.40 15,378.75 2,062.6K
11:26 15,378.75 15,380.05 15,370.85 15,371.10 1,802.9K
11:27 15,371.95 15,372.50 15,369.85 15,371.55 934.8K
11:28 15,372.05 15,372.45 15,364.15 15,364.15 1,421.4K
11:29 15,364.05 15,366.35 15,363.05 15,363.15 2,282.3K
11:30 15,363.75 15,373.90 15,363.75 15,371.65 1,796.9K
11:31 15,372.10 15,374.45 15,370.10 15,374.45 1,424.8K
11:32 15,375.45 15,380.30 15,375.45 15,380.30 2,126.6K
11:33 15,380.85 15,392.75 15,380.85 15,392.25 2,411.0K
11:34 15,396.10 15,405.85 15,396.10 15,400.90 9,408.7K
11:35 15,401.30 15,403.45 15,398.10 15,399.15 4,777.5K
11:36 15,398.90 15,400.70 15,390.35 15,391.50 2,838.5K
11:37 15,390.65 15,392.90 15,390.20 15,392.50 1,498.0K
11:38 15,392.70 15,392.70 15,374.60 15,377.10 1,408.0K
11:39 15,378.05 15,390.20 15,377.60 15,387.85 2,510.5K
11:40 15,386.90 15,387.00 15,383.35 15,385.70 1,402.4K
11:41 15,385.20 15,392.05 15,384.85 15,392.05 1,094.8K
11:42 15,393.05 15,393.05 15,384.35 15,385.15 922.6K
11:43 15,385.45 15,390.05 15,385.45 15,388.95 7,679.8K
11:44 15,389.30 15,395.30 15,389.30 15,391.75 939.0K
11:45 15,391.50 15,394.75 15,385.20 15,385.20 1,676.4K
11:46 15,383.20 15,383.20 15,369.20 15,369.20 1,410.7K
11:47 15,370.85 15,370.85 15,358.85 15,364.90 3,736.9K
11:48 15,366.35 15,366.35 15,362.20 15,364.20 1,406.1K
11:49 15,364.70 15,365.40 15,348.95 15,349.05 2,181.3K
11:50 15,349.50 15,353.65 15,346.70 15,346.70 1,210.4K
11:51 15,346.70 15,353.70 15,346.70 15,350.90 1,270.6K
11:52 15,348.90 15,348.90 15,345.70 15,347.30 948.8K
11:53 15,346.90 15,346.90 15,334.75 15,334.75 1,970.7K
11:54 15,334.40 15,350.35 15,333.30 15,349.55 2,007.1K
11:55 15,349.40 15,360.55 15,349.40 15,360.55 1,557.6K
11:56 15,360.45 15,368.45 15,354.55 15,354.55 1,948.5K
11:57 15,355.40 15,359.80 15,352.75 15,353.40 1,658.4K
11:58 15,354.25 15,359.45 15,354.25 15,354.55 1,210.0K
11:59 15,355.00 15,355.10 15,352.05 15,352.10 698.4K
12:00 15,353.55 15,355.95 15,347.55 15,350.55 985.2K
12:01 15,352.55 15,358.80 15,352.55 15,358.80 728.7K
12:02 15,360.05 15,367.00 15,359.40 15,363.55 1,472.8K
12:03 15,361.95 15,366.65 15,359.20 15,365.90 1,106.6K
12:04 15,367.75 15,367.75 15,364.90 15,367.05 877.8K
12:05 15,366.85 15,373.00 15,366.40 15,373.00 991.3K
12:06 15,373.30 15,373.30 15,367.45 15,369.20 739.7K
12:07 15,369.00 15,370.60 15,367.00 15,370.30 555.3K
12:08 15,370.95 15,383.00 15,370.95 15,383.00 787.1K
12:09 15,383.30 15,390.45 15,383.30 15,390.45 1,487.6K
12:10 15,389.15 15,395.60 15,389.15 15,392.10 973.0K
12:11 15,392.05 15,392.05 15,387.50 15,388.35 472.9K
12:12 15,388.90 15,389.80 15,383.75 15,385.85 338.0K
12:13 15,383.70 15,387.30 15,381.55 15,386.45 3,858.3K
12:14 15,386.75 15,386.75 15,382.60 15,383.25 505.2K
12:15 15,383.85 15,391.75 15,383.50 15,391.35 849.3K
12:16 15,390.40 15,391.45 15,381.75 15,382.35 568.0K
12:17 15,384.50 15,395.90 15,384.40 15,394.75 841.3K
12:18 15,395.50 15,397.30 15,392.50 15,392.50 832.9K
12:19 15,392.30 15,392.30 15,390.15 15,391.00 941.9K
12:20 15,391.35 15,395.70 15,390.95 15,395.20 697.0K
12:21 15,392.85 15,393.40 15,388.65 15,392.75 769.7K
12:22 15,393.00 15,393.50 15,386.10 15,386.10 604.6K
12:23 15,385.90 15,387.80 15,384.85 15,384.90 442.6K
12:24 15,385.10 15,385.10 15,372.60 15,374.95 1,331.9K
12:25 15,376.05 15,376.60 15,372.60 15,376.45 502.2K
12:26 15,375.80 15,378.55 15,375.70 15,378.55 527.6K
12:27 15,379.35 15,379.50 15,376.50 15,379.10 470.7K
12:28 15,379.70 15,384.40 15,378.45 15,383.25 1,123.0K
12:29 15,383.60 15,384.05 15,374.95 15,375.20 780.9K
12:30 15,375.50 15,376.60 15,373.15 15,374.75 747.6K
12:31 15,375.50 15,378.20 15,372.50 15,377.45 512.4K
12:32 15,379.25 15,381.85 15,379.25 15,381.65 603.6K
12:33 15,381.15 15,382.65 15,380.30 15,382.20 540.9K
12:34 15,382.90 15,387.25 15,382.20 15,385.35 557.3K
12:35 15,385.30 15,385.30 15,376.00 15,376.00 538.7K
12:36 15,376.50 15,378.90 15,376.50 15,377.85 311.7K
12:37 15,377.30 15,381.30 15,376.95 15,379.10 462.4K
12:38 15,378.45 15,378.45 15,374.50 15,377.10 2,104.3K
12:39 15,376.45 15,376.80 15,368.80 15,369.35 674.4K
12:40 15,370.55 15,380.05 15,370.15 15,380.05 362.1K
12:41 15,380.15 15,381.35 15,374.90 15,375.45 443.0K
12:42 15,375.55 15,377.60 15,373.85 15,377.60 444.6K
12:43 15,377.45 15,381.00 15,377.35 15,380.10 1,422.9K
12:44 15,381.40 15,383.40 15,381.05 15,382.05 762.1K
12:45 15,381.90 15,387.10 15,381.90 15,386.40 745.9K
12:46 15,387.20 15,389.15 15,385.30 15,387.30 870.0K
12:47 15,388.05 15,388.45 15,386.05 15,386.15 304.4K
12:48 15,386.40 15,387.15 15,383.55 15,383.55 436.3K
12:49 15,383.45 15,383.75 15,381.25 15,381.75 1,428.4K
12:50 15,380.95 15,394.50 15,380.95 15,394.05 817.2K
12:51 15,393.60 15,397.00 15,393.00 15,394.85 597.7K
12:52 15,395.05 15,397.45 15,394.10 15,396.40 293.0K
12:53 15,396.30 15,397.75 15,389.50 15,390.05 1,623.3K
12:54 15,390.80 15,390.80 15,385.35 15,386.50 449.4K
12:55 15,386.00 15,386.80 15,377.80 15,380.10 1,060.3K
12:56 15,379.45 15,380.15 15,371.80 15,373.25 1,309.1K
12:57 15,372.95 15,372.95 15,362.75 15,362.75 1,393.3K
12:58 15,362.80 15,363.85 15,359.40 15,363.85 688.2K
12:59 15,364.45 15,365.05 15,361.10 15,361.10 1,253.5K
13:00 15,360.60 15,362.55 15,356.35 15,356.35 733.6K
13:01 15,355.85 15,355.85 15,347.25 15,348.30 3,853.9K
13:02 15,348.75 15,361.45 15,348.30 15,358.20 1,536.3K
13:03 15,359.45 15,361.80 15,358.15 15,360.75 918.2K
13:04 15,361.20 15,361.35 15,353.00 15,355.80 668.2K
13:05 15,354.65 15,357.95 15,348.80 15,350.00 750.9K
13:06 15,351.75 15,351.75 15,347.55 15,348.20 3,201.1K
13:07 15,349.90 15,356.60 15,349.90 15,350.40 1,111.9K
13:08 15,350.65 15,351.70 15,334.35 15,335.15 1,290.5K
13:09 15,336.75 15,338.45 15,333.45 15,338.05 1,062.0K
13:10 15,338.05 15,344.25 15,338.05 15,343.25 1,719.8K
13:11 15,342.70 15,349.35 15,342.70 15,349.35 1,794.1K
13:12 15,351.75 15,353.35 15,348.70 15,348.90 1,394.3K
13:13 15,348.30 15,354.40 15,345.00 15,354.40 1,393.3K
13:14 15,354.20 15,355.25 15,352.55 15,355.10 401.9K
13:15 15,355.60 15,362.80 15,355.40 15,362.80 809.1K
13:16 15,363.15 15,365.60 15,361.40 15,363.60 654.3K
13:17 15,364.90 15,365.25 15,359.85 15,360.90 2,633.3K
13:18 15,361.40 15,361.80 15,358.00 15,358.90 876.9K
13:19 15,359.55 15,359.55 15,355.70 15,356.70 823.2K
13:20 15,357.25 15,359.20 15,356.50 15,358.70 444.4K
13:21 15,359.85 15,374.40 15,359.65 15,372.25 1,976.1K
13:22 15,371.90 15,371.90 15,362.85 15,366.50 606.6K
13:23 15,366.10 15,367.55 15,364.10 15,365.60 953.0K
13:24 15,365.25 15,365.85 15,360.40 15,360.65 491.9K
13:25 15,360.65 15,361.30 15,359.00 15,359.50 858.3K
13:26 15,360.65 15,360.65 15,354.05 15,354.05 719.7K
13:27 15,353.80 15,360.40 15,353.50 15,360.40 677.4K
13:28 15,360.40 15,360.60 15,355.70 15,355.70 1,029.2K
13:29 15,355.40 15,356.65 15,349.25 15,349.25 788.2K
13:30 15,351.85 15,360.60 15,351.85 15,359.10 638.0K
13:31 15,358.75 15,362.00 15,358.75 15,359.60 744.8K
13:32 15,359.85 15,359.95 15,353.15 15,353.15 316.8K
13:33 15,352.20 15,352.20 15,349.40 15,349.40 747.5K
13:34 15,349.80 15,354.45 15,347.95 15,349.10 390.1K
13:35 15,349.40 15,350.60 15,341.40 15,341.40 997.3K
13:36 15,340.55 15,340.55 15,334.65 15,336.70 3,273.0K
13:37 15,336.70 15,337.45 15,333.10 15,333.10 761.7K
13:38 15,333.35 15,333.35 15,329.10 15,331.40 623.2K
13:39 15,334.10 15,346.65 15,333.95 15,344.35 993.9K
13:40 15,345.45 15,345.45 15,339.75 15,339.80 356.5K
13:41 15,340.00 15,340.00 15,331.20 15,331.20 890.3K
13:42 15,330.65 15,332.35 15,328.60 15,331.45 345.3K
13:43 15,332.00 15,335.75 15,328.00 15,335.75 542.0K
13:44 15,336.25 15,340.70 15,336.25 15,340.65 1,455.0K
13:45 15,340.65 15,344.80 15,340.35 15,344.80 485.6K
13:46 15,344.80 15,344.85 15,334.25 15,334.25 585.0K
13:47 15,334.25 15,334.40 15,331.95 15,332.85 631.5K
13:48 15,333.50 15,337.00 15,333.45 15,336.80 517.8K
13:49 15,337.55 15,340.95 15,337.55 15,339.70 292.1K
13:50 15,340.10 15,343.00 15,338.45 15,338.45 388.6K
13:51 15,337.80 15,339.40 15,337.45 15,338.65 1,468.3K
13:52 15,338.85 15,342.20 15,338.85 15,338.90 536.9K
13:53 15,338.20 15,340.10 15,337.25 15,338.25 243.4K
13:54 15,338.25 15,338.30 15,331.20 15,331.20 1,364.1K
13:55 15,331.25 15,336.85 15,329.70 15,336.85 949.6K
13:56 15,336.75 15,338.65 15,336.30 15,337.30 606.3K
13:57 15,336.95 15,342.20 15,336.05 15,342.20 1,423.7K
13:58 15,342.80 15,347.10 15,342.80 15,344.80 1,409.9K
13:59 15,345.00 15,346.85 15,345.00 15,346.45 542.9K
14:00 15,346.95 15,363.95 15,346.95 15,362.95 604.9K
14:01 15,361.85 15,364.90 15,358.15 15,364.90 1,726.6K
14:02 15,365.30 15,377.35 15,364.45 15,376.20 968.2K
14:03 15,376.65 15,386.10 15,375.80 15,385.60 1,024.0K
14:04 15,385.80 15,394.75 15,385.80 15,394.75 997.8K
14:05 15,394.75 15,398.90 15,394.20 15,396.85 1,213.9K
14:06 15,396.55 15,396.55 15,384.85 15,385.25 1,041.3K
14:07 15,384.25 15,390.00 15,383.10 15,389.75 917.4K
14:08 15,389.05 15,391.75 15,388.25 15,389.05 1,186.7K
14:09 15,389.75 15,398.35 15,389.75 15,398.35 869.4K
14:10 15,400.65 15,407.05 15,399.10 15,399.10 1,190.3K
14:11 15,399.40 15,405.10 15,399.20 15,405.10 693.0K
14:12 15,405.40 15,406.20 15,400.10 15,401.45 678.6K
14:13 15,400.75 15,401.30 15,396.60 15,396.60 2,878.3K
14:14 15,397.20 15,397.20 15,390.25 15,391.50 774.7K
14:15 15,391.40 15,399.95 15,391.40 15,399.95 490.6K
14:16 15,398.90 15,401.75 15,397.50 15,397.50 536.7K
14:17 15,397.90 15,398.50 15,387.20 15,388.85 1,187.3K
14:18 15,387.65 15,388.90 15,385.80 15,385.80 569.0K
14:19 15,385.40 15,385.40 15,371.40 15,371.40 892.5K
14:20 15,372.35 15,375.05 15,370.95 15,372.70 408.2K
14:21 15,372.35 15,372.60 15,359.80 15,360.85 1,233.6K
14:22 15,360.75 15,365.20 15,354.65 15,354.65 1,300.6K
14:23 15,353.95 15,354.30 15,351.40 15,353.00 1,119.0K
14:24 15,353.65 15,357.30 15,351.45 15,356.75 592.2K
14:25 15,356.15 15,357.25 15,350.85 15,353.35 581.0K
14:26 15,353.30 15,368.20 15,353.30 15,368.20 708.9K
14:27 15,369.15 15,379.35 15,368.00 15,379.35 2,387.0K
14:28 15,381.75 15,387.85 15,381.75 15,386.30 1,731.5K
14:29 15,387.05 15,387.05 15,379.20 15,380.70 442.7K
14:30 15,379.75 15,396.30 15,379.75 15,396.30 807.2K
14:31 15,399.70 15,409.85 15,399.70 15,408.00 1,258.7K
14:32 15,406.75 15,408.15 15,404.95 15,408.15 831.4K
14:33 15,408.20 15,410.90 15,407.25 15,410.45 2,560.8K
14:34 15,410.45 15,412.20 15,406.65 15,406.75 1,794.9K
14:35 15,406.25 15,407.15 15,401.85 15,404.30 1,207.3K
14:36 15,404.70 15,407.00 15,400.95 15,400.95 1,166.3K
14:37 15,399.80 15,401.50 15,399.80 15,400.20 587.5K
14:38 15,401.00 15,402.65 15,399.60 15,401.00 788.6K
14:39 15,402.55 15,402.90 15,394.55 15,394.55 2,282.8K
14:40 15,394.35 15,394.35 15,384.45 15,389.50 2,644.9K
14:41 15,393.25 15,395.40 15,388.30 15,388.30 638.5K
14:42 15,388.20 15,388.20 15,377.85 15,379.75 726.9K
14:43 15,378.45 15,380.80 15,378.45 15,379.55 804.8K
14:44 15,379.85 15,387.30 15,379.85 15,387.30 751.2K
14:45 15,390.30 15,390.90 15,388.80 15,390.05 1,307.8K
14:46 15,389.90 15,391.90 15,388.80 15,389.85 795.9K
14:47 15,390.10 15,392.00 15,389.15 15,392.00 527.6K
14:48 15,392.35 15,396.30 15,392.35 15,394.05 540.9K
14:49 15,394.15 15,396.65 15,393.65 15,394.90 565.0K
14:50 15,392.10 15,392.10 15,378.35 15,387.15 3,519.6K
14:51 15,388.60 15,390.45 15,386.25 15,387.35 2,099.4K
14:52 15,386.85 15,386.85 15,381.05 15,383.35 914.3K
14:53 15,382.45 15,382.45 15,377.30 15,378.05 1,272.8K
14:54 15,378.35 15,378.35 15,370.40 15,370.40 1,914.1K
14:55 15,369.45 15,375.50 15,369.45 15,375.10 1,920.5K
14:56 15,375.55 15,377.75 15,374.80 15,377.75 860.3K
14:57 15,377.30 15,385.00 15,375.40 15,385.00 666.9K
14:58 15,386.15 15,387.65 15,380.05 15,380.50 3,531.4K
14:59 15,379.35 15,379.35 15,372.45 15,375.20 1,152.2K
15:00 15,381.30 15,404.30 15,381.30 15,404.05 2,276.4K
15:01 15,403.20 15,404.85 15,401.35 15,404.25 1,858.3K
15:02 15,405.30 15,410.85 15,404.70 15,410.60 2,444.6K
15:03 15,412.20 15,412.20 15,409.40 15,411.90 2,510.8K
15:04 15,412.00 15,412.00 15,408.30 15,408.55 1,863.9K
15:05 15,408.55 15,408.55 15,397.75 15,397.75 1,762.8K
15:06 15,397.95 15,400.70 15,395.50 15,395.50 1,549.6K
15:07 15,396.50 15,398.75 15,394.40 15,394.40 1,419.0K
15:08 15,395.35 15,397.30 15,393.40 15,396.95 2,630.6K
15:09 15,396.75 15,398.60 15,395.70 15,398.50 1,847.6K
15:10 15,398.90 15,400.05 15,396.65 15,396.80 2,155.4K
15:11 15,398.35 15,398.85 15,396.50 15,396.50 3,815.6K
15:12 15,397.85 15,399.95 15,396.90 15,399.90 5,079.3K
15:13 15,400.70 15,401.50 15,399.70 15,400.40 2,070.1K
15:14 15,400.05 15,403.70 15,399.45 15,403.70 2,286.4K
15:15 15,403.85 15,415.95 15,403.85 15,415.95 5,236.0K
15:16 15,417.15 15,417.15 15,411.45 15,415.85 6,330.9K
15:17 15,416.75 15,417.90 15,411.75 15,411.80 3,028.2K
15:18 15,411.65 15,412.10 15,409.15 15,409.65 6,931.2K
15:19 15,409.40 15,412.30 15,409.35 15,412.25 5,751.9K
15:20 15,411.35 15,411.75 15,407.05 15,407.85 10,291.9K
15:21 15,408.55 15,409.95 15,407.65 15,409.75 3,197.8K
15:22 15,409.60 15,411.05 15,408.20 15,411.05 1,408.3K
15:23 15,410.95 15,412.60 15,409.80 15,411.20 2,753.5K
15:24 15,411.05 15,412.45 15,409.35 15,411.75 6,939.2K
15:25 15,411.05 15,411.15 15,405.65 15,406.15 3,869.2K
15:26 15,404.15 15,406.15 15,403.90 15,404.50 2,359.8K
15:27 15,403.65 15,407.20 15,403.65 15,405.15 3,550.6K
15:28 15,406.55 15,408.50 15,399.65 15,399.65 3,641.3K
15:29 15,400.10 15,407.40 15,396.75 15,407.40 4,438.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据