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 15,980.90 15,980.90 15,980.90 15,980.90 26.0K
09:15 15,980.95 15,985.10 15,929.45 15,969.65 11,816.2K
09:16 15,979.05 15,979.05 15,946.25 15,957.10 9,710.9K
09:17 15,953.50 15,966.80 15,944.75 15,959.55 6,198.4K
09:18 15,956.70 15,957.85 15,950.75 15,953.75 6,881.1K
09:19 15,957.75 15,966.55 15,951.20 15,965.70 3,940.8K
09:20 15,965.70 15,969.30 15,954.50 15,969.30 3,921.7K
09:21 15,967.50 15,968.35 15,947.05 15,956.70 5,962.5K
09:22 15,958.45 15,962.95 15,955.75 15,959.05 3,217.2K
09:23 15,961.05 15,970.45 15,959.35 15,959.35 3,091.0K
09:24 15,957.10 15,968.80 15,950.70 15,950.70 3,480.0K
09:25 15,948.10 15,960.40 15,944.20 15,944.20 2,948.9K
09:26 15,947.40 15,955.60 15,941.50 15,946.85 2,496.0K
09:27 15,949.45 15,950.55 15,942.00 15,947.25 4,168.2K
09:28 15,946.15 15,949.95 15,937.65 15,946.30 3,671.7K
09:29 15,947.60 15,950.40 15,944.05 15,944.40 1,420.5K
09:30 15,943.80 15,943.80 15,913.00 15,932.05 2,878.3K
09:31 15,935.65 15,937.75 15,923.40 15,932.45 4,037.1K
09:32 15,931.90 15,945.40 15,931.90 15,945.40 2,268.9K
09:33 15,946.55 15,952.00 15,945.10 15,945.10 1,492.4K
09:34 15,941.75 15,942.70 15,925.85 15,931.80 3,937.3K
09:35 15,931.90 15,944.50 15,931.90 15,932.50 1,981.1K
09:36 15,930.20 15,940.55 15,926.95 15,938.35 1,867.5K
09:37 15,938.05 15,939.15 15,931.85 15,934.60 1,174.8K
09:38 15,933.45 15,941.90 15,933.45 15,940.70 1,502.8K
09:39 15,942.85 15,945.10 15,937.00 15,939.00 1,749.3K
09:40 15,941.45 15,948.65 15,939.80 15,946.10 1,110.7K
09:41 15,946.40 15,946.40 15,926.75 15,928.75 2,756.1K
09:42 15,929.65 15,943.30 15,929.65 15,940.05 1,185.1K
09:43 15,942.15 15,951.10 15,942.15 15,949.95 1,215.9K
09:44 15,950.45 15,950.45 15,941.05 15,947.85 763.1K
09:45 15,948.95 15,948.95 15,934.05 15,934.05 2,412.2K
09:46 15,933.40 15,938.40 15,928.85 15,935.70 1,731.5K
09:47 15,933.40 15,934.80 15,922.45 15,930.90 3,419.2K
09:48 15,930.35 15,932.90 15,928.10 15,932.80 897.4K
09:49 15,931.55 15,931.55 15,921.25 15,923.10 2,485.5K
09:50 15,924.60 15,925.45 15,917.60 15,919.75 2,007.9K
09:51 15,920.35 15,931.85 15,920.35 15,927.75 2,101.7K
09:52 15,927.10 15,931.25 15,926.60 15,929.40 1,474.6K
09:53 15,928.20 15,935.30 15,925.75 15,930.75 783.1K
09:54 15,929.40 15,930.35 15,923.25 15,923.25 960.1K
09:55 15,922.25 15,922.25 15,912.45 15,918.95 3,433.7K
09:56 15,918.05 15,919.95 15,915.30 15,916.50 2,145.9K
09:57 15,915.55 15,917.80 15,909.50 15,909.50 804.9K
09:58 15,906.35 15,906.35 15,893.90 15,895.45 3,374.9K
09:59 15,895.40 15,897.00 15,891.95 15,892.70 2,271.9K
10:00 15,893.20 15,896.40 15,883.95 15,896.40 1,902.4K
10:01 15,895.30 15,895.30 15,883.95 15,884.45 1,629.7K
10:02 15,884.35 15,885.80 15,882.50 15,884.55 1,006.6K
10:03 15,884.25 15,891.50 15,883.60 15,888.70 1,816.7K
10:04 15,886.95 15,888.95 15,882.50 15,888.95 985.4K
10:05 15,889.45 15,901.85 15,888.60 15,894.60 1,877.7K
10:06 15,895.10 15,899.00 15,894.65 15,894.65 1,690.3K
10:07 15,894.70 15,895.00 15,890.85 15,894.60 1,699.6K
10:08 15,895.05 15,899.05 15,893.75 15,899.05 1,274.5K
10:09 15,899.85 15,902.35 15,896.25 15,902.35 971.7K
10:10 15,903.00 15,905.55 15,896.45 15,896.45 1,428.4K
10:11 15,896.80 15,900.90 15,891.05 15,900.90 1,024.4K
10:12 15,899.70 15,901.05 15,893.70 15,896.05 1,186.1K
10:13 15,895.05 15,903.05 15,889.55 15,903.05 697.5K
10:14 15,903.80 15,904.90 15,899.55 15,903.00 465.6K
10:15 15,902.25 15,902.25 15,886.85 15,886.85 767.5K
10:16 15,886.45 15,886.80 15,879.60 15,880.20 2,615.9K
10:17 15,878.95 15,890.80 15,878.95 15,887.70 563.0K
10:18 15,887.25 15,890.10 15,885.45 15,888.25 1,941.9K
10:19 15,888.80 15,891.05 15,884.60 15,884.85 2,666.2K
10:20 15,884.95 15,885.25 15,879.65 15,881.25 2,843.3K
10:21 15,881.15 15,886.15 15,880.65 15,884.10 1,095.8K
10:22 15,881.55 15,882.65 15,876.10 15,877.50 726.0K
10:23 15,876.85 15,884.40 15,876.85 15,883.80 591.6K
10:24 15,884.20 15,884.60 15,876.60 15,878.00 1,099.9K
10:25 15,877.35 15,891.95 15,877.35 15,891.95 5,181.0K
10:26 15,890.95 15,890.95 15,883.00 15,884.60 1,207.1K
10:27 15,884.50 15,887.85 15,883.90 15,887.10 1,971.8K
10:28 15,886.45 15,891.75 15,886.30 15,889.85 1,230.1K
10:29 15,889.95 15,896.45 15,889.75 15,893.65 616.6K
10:30 15,894.25 15,896.90 15,893.40 15,893.40 748.6K
10:31 15,892.05 15,899.60 15,892.05 15,899.60 916.7K
10:32 15,899.85 15,904.40 15,899.85 15,904.40 867.5K
10:33 15,905.00 15,906.70 15,903.20 15,904.00 1,166.8K
10:34 15,903.10 15,903.40 15,900.90 15,901.85 558.9K
10:35 15,902.45 15,908.70 15,901.15 15,908.60 615.4K
10:36 15,908.80 15,910.90 15,906.05 15,906.25 684.7K
10:37 15,906.30 15,911.60 15,905.55 15,911.60 916.9K
10:38 15,911.75 15,911.75 15,903.55 15,904.20 595.6K
10:39 15,905.30 15,911.35 15,904.30 15,911.35 1,107.2K
10:40 15,912.25 15,917.10 15,909.60 15,909.60 960.2K
10:41 15,907.80 15,908.85 15,904.80 15,908.75 1,636.4K
10:42 15,908.00 15,911.15 15,907.55 15,910.65 580.2K
10:43 15,910.20 15,910.75 15,905.60 15,905.60 507.6K
10:44 15,905.15 15,909.50 15,904.80 15,908.50 475.7K
10:45 15,908.15 15,910.30 15,905.10 15,909.15 1,103.4K
10:46 15,908.70 15,909.10 15,904.80 15,906.85 786.1K
10:47 15,906.90 15,910.20 15,906.30 15,910.20 516.3K
10:48 15,910.10 15,910.55 15,906.40 15,910.55 907.4K
10:49 15,910.55 15,917.30 15,909.65 15,916.40 949.5K
10:50 15,916.25 15,917.90 15,914.15 15,917.90 1,039.0K
10:51 15,917.65 15,923.70 15,917.65 15,920.65 1,317.0K
10:52 15,920.60 15,922.45 15,920.10 15,921.80 2,822.8K
10:53 15,922.30 15,926.70 15,921.65 15,926.70 1,088.4K
10:54 15,926.10 15,929.50 15,925.75 15,928.65 1,112.0K
10:55 15,929.40 15,934.45 15,927.80 15,934.45 680.6K
10:56 15,933.85 15,935.25 15,928.95 15,928.95 375.9K
10:57 15,928.20 15,928.85 15,922.85 15,925.30 840.6K
10:58 15,924.40 15,933.10 15,924.40 15,932.80 593.7K
10:59 15,932.45 15,939.40 15,931.10 15,938.15 444.9K
11:00 15,937.85 15,939.75 15,934.25 15,934.55 535.9K
11:01 15,934.70 15,939.45 15,934.20 15,939.45 1,262.0K
11:02 15,939.05 15,941.20 15,936.95 15,937.55 1,529.6K
11:03 15,938.25 15,941.25 15,937.25 15,940.25 883.1K
11:04 15,941.35 15,945.10 15,938.35 15,940.10 875.8K
11:05 15,940.25 15,944.60 15,935.60 15,939.65 3,833.2K
11:06 15,939.95 15,941.60 15,935.10 15,936.35 2,559.2K
11:07 15,935.50 15,941.20 15,935.50 15,939.05 1,175.1K
11:08 15,940.15 15,944.40 15,940.15 15,943.45 2,176.1K
11:09 15,942.85 15,950.80 15,942.85 15,950.80 1,154.7K
11:10 15,950.90 15,954.90 15,948.80 15,951.05 1,537.5K
11:11 15,950.85 15,955.95 15,950.85 15,954.10 834.4K
11:12 15,954.25 15,957.00 15,953.00 15,957.00 812.3K
11:13 15,956.85 15,957.95 15,954.15 15,955.10 1,240.9K
11:14 15,954.90 15,956.00 15,953.85 15,956.00 604.8K
11:15 15,956.25 15,961.70 15,956.25 15,961.70 1,581.9K
11:16 15,958.60 15,967.30 15,958.60 15,965.25 1,928.7K
11:17 15,966.65 15,968.00 15,962.30 15,962.30 1,831.6K
11:18 15,963.95 15,964.20 15,959.85 15,962.75 1,720.6K
11:19 15,964.90 15,968.30 15,964.65 15,965.10 1,271.5K
11:20 15,964.45 15,967.25 15,960.15 15,960.15 1,501.8K
11:21 15,959.70 15,963.85 15,958.45 15,963.55 1,009.4K
11:22 15,962.75 15,969.60 15,962.75 15,969.60 1,153.2K
11:23 15,968.95 15,969.05 15,964.95 15,966.30 535.5K
11:24 15,967.60 15,972.15 15,965.60 15,972.15 1,135.9K
11:25 15,971.65 15,983.55 15,971.65 15,983.55 4,262.4K
11:26 15,984.30 15,997.15 15,984.30 15,997.15 3,318.6K
11:27 16,000.70 16,002.15 15,995.25 15,995.35 1,277.3K
11:28 15,995.60 15,996.40 15,992.05 15,992.05 1,885.3K
11:29 15,992.35 16,000.00 15,992.35 16,000.00 1,026.5K
11:30 16,000.90 16,006.20 16,000.90 16,006.20 3,006.2K
11:31 16,005.75 16,009.20 16,005.30 16,005.75 1,938.2K
11:32 16,005.60 16,005.80 15,992.65 15,992.65 1,242.1K
11:33 15,992.65 15,998.65 15,991.05 15,997.55 1,722.6K
11:34 15,997.15 15,998.15 15,994.40 15,995.45 2,172.3K
11:35 15,995.70 15,999.25 15,994.50 15,997.90 1,083.9K
11:36 15,998.00 15,998.75 15,992.25 15,992.25 951.4K
11:37 15,991.80 15,991.95 15,989.45 15,990.60 1,949.2K
11:38 15,989.80 15,991.10 15,981.55 15,985.25 2,329.8K
11:39 15,983.95 15,987.30 15,979.05 15,987.30 1,811.6K
11:40 15,987.05 15,987.05 15,983.10 15,983.60 1,034.2K
11:41 15,984.20 15,984.35 15,976.40 15,978.25 1,650.6K
11:42 15,978.35 15,978.85 15,973.55 15,974.85 906.4K
11:43 15,974.65 15,975.60 15,972.45 15,973.00 672.7K
11:44 15,973.10 15,978.40 15,973.05 15,978.35 963.5K
11:45 15,977.70 15,983.55 15,977.65 15,982.40 1,917.8K
11:46 15,982.70 15,984.95 15,980.75 15,980.95 1,081.8K
11:47 15,979.60 15,981.75 15,971.30 15,971.80 663.2K
11:48 15,970.30 15,972.15 15,966.90 15,968.50 1,073.0K
11:49 15,967.60 15,976.05 15,966.60 15,976.05 611.6K
11:50 15,974.80 15,977.15 15,974.10 15,974.85 772.7K
11:51 15,976.30 15,978.15 15,973.05 15,977.45 509.5K
11:52 15,977.70 15,977.70 15,975.40 15,975.40 1,245.9K
11:53 15,975.05 15,977.10 15,973.70 15,976.70 1,653.3K
11:54 15,976.10 15,979.45 15,976.10 15,979.15 719.7K
11:55 15,979.35 15,980.20 15,977.15 15,979.95 3,244.0K
11:56 15,981.35 15,982.90 15,979.65 15,981.35 1,153.6K
11:57 15,981.35 15,982.65 15,979.45 15,981.45 811.8K
11:58 15,980.80 15,985.05 15,980.55 15,980.65 2,119.9K
11:59 15,980.15 15,980.15 15,977.75 15,979.40 1,051.1K
12:00 15,980.05 15,980.20 15,976.60 15,976.95 762.2K
12:01 15,977.65 15,982.45 15,976.45 15,982.45 1,504.5K
12:02 15,981.65 15,985.10 15,981.10 15,985.10 730.4K
12:03 15,984.95 15,986.35 15,983.25 15,985.45 486.7K
12:04 15,987.00 15,989.90 15,984.45 15,984.85 1,302.4K
12:05 15,985.00 15,985.50 15,983.85 15,985.50 868.8K
12:06 15,985.30 15,985.30 15,980.60 15,981.00 498.0K
12:07 15,981.10 15,981.15 15,977.60 15,979.45 460.0K
12:08 15,979.25 15,981.30 15,977.30 15,981.30 577.7K
12:09 15,980.95 15,983.30 15,980.45 15,981.40 5,015.5K
12:10 15,980.80 15,980.80 15,978.60 15,978.60 1,616.8K
12:11 15,978.65 15,981.55 15,977.55 15,981.45 1,641.2K
12:12 15,981.65 15,981.65 15,978.70 15,979.25 469.7K
12:13 15,979.85 15,983.25 15,979.50 15,980.95 768.4K
12:14 15,981.20 15,984.95 15,981.15 15,981.90 1,021.8K
12:15 15,982.45 15,984.30 15,981.50 15,981.50 921.8K
12:16 15,980.75 15,980.75 15,977.70 15,977.70 1,987.3K
12:17 15,977.40 15,980.95 15,977.35 15,980.50 608.6K
12:18 15,980.65 15,984.05 15,979.25 15,980.65 1,266.7K
12:19 15,979.60 15,980.30 15,978.15 15,979.35 936.3K
12:20 15,978.95 15,980.30 15,975.65 15,976.05 795.9K
12:21 15,974.05 15,974.70 15,970.45 15,971.20 926.4K
12:22 15,971.20 15,975.60 15,970.00 15,974.60 1,620.8K
12:23 15,973.20 15,973.20 15,965.25 15,966.25 1,418.2K
12:24 15,966.25 15,968.90 15,965.85 15,968.65 434.9K
12:25 15,968.90 15,969.30 15,964.90 15,967.95 1,969.5K
12:26 15,967.80 15,972.40 15,967.50 15,970.60 1,241.6K
12:27 15,970.30 15,975.45 15,970.30 15,972.05 961.5K
12:28 15,972.15 15,972.15 15,949.25 15,952.00 1,298.5K
12:29 15,957.00 15,965.20 15,957.00 15,963.30 1,392.3K
12:30 15,962.35 15,962.35 15,952.85 15,957.75 957.2K
12:31 15,957.55 15,963.00 15,955.75 15,961.45 1,342.1K
12:32 15,961.60 15,968.85 15,960.95 15,968.85 538.3K
12:33 15,970.35 15,973.90 15,970.00 15,973.80 792.1K
12:34 15,974.10 15,975.15 15,972.60 15,973.90 1,911.2K
12:35 15,974.60 15,974.60 15,968.00 15,968.00 1,121.3K
12:36 15,968.40 15,971.90 15,967.60 15,971.65 819.1K
12:37 15,970.40 15,972.55 15,970.00 15,971.60 722.2K
12:38 15,972.00 15,972.85 15,969.40 15,971.35 1,450.0K
12:39 15,972.95 15,975.15 15,971.60 15,972.20 1,692.6K
12:40 15,973.55 15,977.35 15,973.40 15,974.65 1,148.7K
12:41 15,974.00 15,975.45 15,972.00 15,975.45 1,347.0K
12:42 15,975.35 15,977.00 15,971.75 15,972.15 2,427.7K
12:43 15,971.45 15,971.90 15,969.25 15,971.90 1,363.6K
12:44 15,972.00 15,976.05 15,972.00 15,976.05 1,963.6K
12:45 15,975.95 15,982.95 15,975.05 15,982.95 1,427.8K
12:46 15,982.70 15,983.20 15,981.10 15,981.15 1,048.9K
12:47 15,980.50 15,981.20 15,978.40 15,978.65 753.1K
12:48 15,978.80 15,978.80 15,974.35 15,974.50 1,467.5K
12:49 15,974.15 15,975.80 15,973.90 15,973.95 1,125.2K
12:50 15,974.35 15,976.15 15,971.30 15,971.30 1,113.2K
12:51 15,970.70 15,970.70 15,963.20 15,965.30 1,069.5K
12:52 15,965.15 15,970.05 15,965.15 15,969.55 1,741.4K
12:53 15,970.10 15,973.45 15,970.10 15,973.15 988.9K
12:54 15,973.10 15,974.45 15,972.30 15,973.00 1,285.8K
12:55 15,972.50 15,972.50 15,970.15 15,970.30 1,474.2K
12:56 15,970.55 15,970.55 15,966.90 15,967.85 656.0K
12:57 15,968.15 15,968.15 15,963.80 15,964.70 1,396.7K
12:58 15,964.85 15,968.30 15,964.70 15,967.35 1,231.7K
12:59 15,967.05 15,969.00 15,966.20 15,969.00 663.7K
13:00 15,968.60 15,969.35 15,966.85 15,969.00 1,942.0K
13:01 15,968.70 15,970.55 15,961.55 15,962.70 1,938.9K
13:02 15,962.05 15,966.20 15,960.65 15,966.20 1,712.7K
13:03 15,965.20 15,966.95 15,965.20 15,966.95 792.2K
13:04 15,965.90 15,967.50 15,965.15 15,965.85 819.1K
13:05 15,965.45 15,966.45 15,962.40 15,962.40 730.2K
13:06 15,962.95 15,966.15 15,962.35 15,965.95 769.9K
13:07 15,966.20 15,966.20 15,961.65 15,962.25 1,002.0K
13:08 15,960.35 15,962.55 15,959.85 15,961.40 3,065.4K
13:09 15,961.70 15,963.35 15,960.90 15,961.70 713.6K
13:10 15,961.75 15,964.75 15,960.50 15,964.75 3,227.7K
13:11 15,964.70 15,966.80 15,964.20 15,964.20 808.5K
13:12 15,961.40 15,962.75 15,960.50 15,962.30 642.7K
13:13 15,960.45 15,960.45 15,958.00 15,959.20 1,533.5K
13:14 15,959.10 15,959.10 15,957.00 15,958.50 2,709.6K
13:15 15,957.80 15,959.20 15,955.00 15,955.85 5,265.6K
13:16 15,957.05 15,957.95 15,955.05 15,955.85 767.8K
13:17 15,955.55 15,955.55 15,948.35 15,952.50 2,576.8K
13:18 15,951.75 15,952.55 15,947.80 15,950.70 909.7K
13:19 15,950.90 15,952.75 15,950.70 15,952.00 433.2K
13:20 15,950.65 15,956.05 15,950.65 15,956.05 3,085.7K
13:21 15,955.25 15,957.70 15,955.05 15,957.40 1,770.1K
13:22 15,957.25 15,957.25 15,952.35 15,952.35 1,153.0K
13:23 15,952.70 15,954.70 15,951.25 15,951.70 497.4K
13:24 15,950.80 15,952.65 15,949.65 15,952.65 454.1K
13:25 15,950.55 15,952.00 15,949.75 15,950.95 451.4K
13:26 15,950.10 15,953.25 15,944.35 15,953.25 1,549.0K
13:27 15,952.00 15,952.00 15,948.80 15,950.50 1,102.1K
13:28 15,951.50 15,953.90 15,950.05 15,953.90 1,353.7K
13:29 15,953.75 15,958.90 15,951.75 15,958.75 971.5K
13:30 15,959.55 15,959.55 15,956.15 15,956.65 880.1K
13:31 15,954.75 15,954.85 15,951.35 15,954.10 556.8K
13:32 15,953.90 15,954.00 15,946.80 15,946.90 642.0K
13:33 15,947.55 15,949.25 15,947.15 15,947.60 580.2K
13:34 15,948.60 15,951.50 15,947.50 15,949.95 1,194.2K
13:35 15,949.10 15,949.10 15,946.25 15,947.05 739.3K
13:36 15,946.90 15,949.15 15,943.80 15,949.15 1,445.4K
13:37 15,949.20 15,951.45 15,948.35 15,949.55 4,637.6K
13:38 15,949.70 15,949.70 15,945.20 15,945.30 6,503.1K
13:39 15,945.40 15,946.40 15,944.30 15,945.80 1,899.2K
13:40 15,945.45 15,952.20 15,943.35 15,950.90 6,404.1K
13:41 15,950.65 15,950.95 15,948.35 15,949.40 1,509.4K
13:42 15,950.05 15,953.80 15,950.05 15,953.20 2,328.0K
13:43 15,952.35 15,956.65 15,950.20 15,956.65 4,780.7K
13:44 15,957.00 15,959.70 15,954.80 15,959.70 8,913.7K
13:45 15,959.85 15,965.30 15,959.45 15,959.45 2,792.5K
13:46 15,959.10 15,960.60 15,956.80 15,956.80 1,113.7K
13:47 15,955.85 15,956.80 15,954.10 15,955.85 1,983.1K
13:48 15,955.60 15,957.85 15,954.65 15,954.65 5,455.0K
13:49 15,954.00 15,957.00 15,953.75 15,956.75 2,292.3K
13:50 15,955.60 15,957.30 15,954.20 15,955.30 2,757.1K
13:51 15,954.95 15,956.25 15,951.70 15,951.70 2,686.9K
13:52 15,951.40 15,955.60 15,950.65 15,953.25 1,563.1K
13:53 15,952.95 15,954.50 15,951.20 15,952.30 1,541.5K
13:54 15,950.90 15,951.65 15,947.60 15,947.60 3,136.8K
13:55 15,947.75 15,949.60 15,946.10 15,947.50 1,881.0K
13:56 15,948.10 15,948.90 15,947.35 15,948.45 1,360.4K
13:57 15,948.35 15,950.50 15,947.25 15,949.40 766.0K
13:58 15,949.25 15,955.50 15,949.25 15,951.95 2,933.1K
13:59 15,951.10 15,951.10 15,934.50 15,935.95 2,937.6K
14:00 15,935.20 15,935.95 15,927.35 15,935.60 1,854.1K
14:01 15,935.30 15,937.90 15,934.80 15,935.10 1,011.9K
14:02 15,933.35 15,935.30 15,933.20 15,935.20 1,152.8K
14:03 15,934.70 15,938.65 15,934.70 15,937.30 2,116.1K
14:04 15,936.75 15,941.80 15,936.75 15,938.75 1,560.5K
14:05 15,938.25 15,941.90 15,936.65 15,941.90 781.3K
14:06 15,943.05 15,946.45 15,942.30 15,945.95 1,283.9K
14:07 15,946.10 15,946.55 15,937.15 15,938.95 1,279.5K
14:08 15,937.70 15,939.85 15,937.70 15,938.70 1,383.4K
14:09 15,938.45 15,939.75 15,937.25 15,937.40 1,212.4K
14:10 15,937.45 15,938.85 15,936.80 15,937.65 1,316.7K
14:11 15,937.25 15,937.80 15,934.90 15,937.65 884.7K
14:12 15,936.25 15,938.35 15,934.85 15,937.70 846.2K
14:13 15,937.60 15,940.00 15,937.00 15,940.00 3,028.0K
14:14 15,939.85 15,940.30 15,937.60 15,939.35 804.5K
14:15 15,940.05 15,942.95 15,940.05 15,941.35 2,986.1K
14:16 15,942.15 15,944.65 15,937.30 15,937.30 1,942.0K
14:17 15,937.60 15,938.55 15,925.20 15,925.55 1,239.4K
14:18 15,920.05 15,921.40 15,917.25 15,921.40 1,007.4K
14:19 15,921.00 15,923.05 15,918.45 15,918.45 692.3K
14:20 15,918.25 15,918.25 15,913.30 15,917.05 1,636.9K
14:21 15,918.00 15,927.00 15,917.45 15,926.60 1,455.1K
14:22 15,927.20 15,933.85 15,926.60 15,933.85 1,521.2K
14:23 15,933.85 15,933.85 15,927.75 15,932.50 1,772.2K
14:24 15,933.60 15,934.65 15,932.60 15,933.70 1,129.4K
14:25 15,934.85 15,937.95 15,934.85 15,936.55 816.7K
14:26 15,936.95 15,941.65 15,936.65 15,939.85 1,205.5K
14:27 15,939.25 15,939.25 15,934.30 15,936.45 1,621.9K
14:28 15,937.15 15,938.95 15,936.70 15,938.30 972.2K
14:29 15,936.95 15,937.15 15,933.10 15,936.65 1,249.9K
14:30 15,935.80 15,941.85 15,935.30 15,941.05 901.9K
14:31 15,941.10 15,945.80 15,940.25 15,945.45 1,653.1K
14:32 15,946.10 15,950.45 15,945.80 15,946.30 1,046.3K
14:33 15,947.05 15,949.45 15,945.60 15,949.10 1,084.5K
14:34 15,948.35 15,949.70 15,947.85 15,949.05 2,198.6K
14:35 15,949.30 15,950.45 15,946.40 15,950.45 1,757.2K
14:36 15,950.00 15,962.80 15,949.00 15,958.60 1,528.6K
14:37 15,958.60 15,958.60 15,951.65 15,953.35 1,237.1K
14:38 15,953.30 15,954.90 15,952.35 15,952.70 967.6K
14:39 15,954.10 15,958.00 15,952.10 15,958.00 646.4K
14:40 15,958.15 15,959.45 15,956.70 15,958.20 2,344.6K
14:41 15,957.90 15,962.00 15,955.20 15,961.70 676.4K
14:42 15,961.90 15,963.80 15,959.70 15,962.25 1,002.2K
14:43 15,961.20 15,962.20 15,959.75 15,959.85 694.9K
14:44 15,960.95 15,962.20 15,956.20 15,959.00 2,863.1K
14:45 15,958.80 15,961.00 15,955.85 15,958.45 663.5K
14:46 15,959.05 15,959.30 15,955.95 15,956.25 696.8K
14:47 15,956.00 15,956.00 15,947.60 15,947.60 2,714.6K
14:48 15,948.50 15,953.90 15,948.50 15,952.35 2,392.5K
14:49 15,953.40 15,962.05 15,953.40 15,962.05 1,004.1K
14:50 15,964.15 15,967.90 15,964.15 15,966.65 1,651.5K
14:51 15,965.60 15,965.60 15,959.70 15,961.50 1,150.7K
14:52 15,962.85 15,962.85 15,959.50 15,961.05 901.1K
14:53 15,961.15 15,963.00 15,959.00 15,959.35 2,400.5K
14:54 15,958.70 15,959.50 15,957.10 15,958.30 2,842.3K
14:55 15,959.00 15,964.35 15,958.85 15,964.20 1,156.9K
14:56 15,964.70 15,964.70 15,960.00 15,963.45 984.1K
14:57 15,963.25 15,963.25 15,960.90 15,961.80 2,110.5K
14:58 15,962.40 15,963.90 15,961.65 15,962.40 768.0K
14:59 15,962.25 15,962.60 15,960.00 15,962.25 878.2K
15:00 15,964.40 15,971.35 15,964.40 15,970.35 2,425.5K
15:01 15,969.75 15,969.90 15,967.15 15,968.90 4,302.5K
15:02 15,969.00 15,977.15 15,967.55 15,977.15 1,107.4K
15:03 15,976.15 15,978.85 15,974.05 15,977.00 1,042.5K
15:04 15,975.15 15,980.85 15,975.15 15,980.25 1,303.2K
15:05 15,981.45 15,981.95 15,978.25 15,978.90 1,866.6K
15:06 15,978.85 15,979.60 15,977.40 15,977.40 1,538.8K
15:07 15,977.85 15,979.00 15,976.50 15,977.10 1,443.0K
15:08 15,978.10 15,982.65 15,978.00 15,982.65 3,416.5K
15:09 15,982.75 15,986.35 15,981.55 15,986.35 1,924.2K
15:10 15,987.45 15,989.60 15,985.45 15,989.60 1,862.0K
15:11 15,989.40 15,989.40 15,985.30 15,985.30 1,642.7K
15:12 15,985.30 15,985.30 15,982.80 15,982.80 1,858.6K
15:13 15,983.35 15,983.45 15,980.25 15,981.80 1,957.5K
15:14 15,983.10 15,984.55 15,982.25 15,983.25 2,190.9K
15:15 15,983.65 15,983.65 15,976.20 15,976.20 6,814.3K
15:16 15,976.40 15,977.60 15,971.30 15,972.30 3,253.4K
15:17 15,971.30 15,975.35 15,971.30 15,972.80 2,281.6K
15:18 15,972.70 15,974.00 15,971.05 15,972.10 3,210.2K
15:19 15,972.30 15,972.30 15,966.85 15,966.85 2,762.9K
15:20 15,967.85 15,969.15 15,966.00 15,967.70 9,874.2K
15:21 15,966.65 15,972.10 15,966.65 15,972.10 4,273.2K
15:22 15,971.50 15,973.15 15,970.65 15,970.65 1,521.7K
15:23 15,971.95 15,972.75 15,969.25 15,969.25 3,605.8K
15:24 15,969.80 15,970.25 15,966.40 15,966.40 5,323.7K
15:25 15,963.80 15,965.55 15,963.40 15,964.30 2,565.3K
15:26 15,965.55 15,967.15 15,965.05 15,965.80 2,474.7K
15:27 15,965.00 15,965.00 15,961.40 15,962.45 2,575.6K
15:28 15,962.05 15,967.75 15,961.75 15,966.85 3,952.4K
15:29 15,967.55 15,973.55 15,961.90 15,973.55 4,133.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据