Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 印度 →
16,084.05
最后更新: 2025-10-01
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 16,801.25 16,801.25 16,801.25 16,801.25 29.7K
09:15 16,804.35 16,807.95 16,789.20 16,789.20 16,133.3K
09:16 16,789.25 16,789.40 16,768.40 16,775.80 3,871.1K
09:17 16,774.00 16,777.20 16,767.40 16,771.45 3,467.8K
09:18 16,768.60 16,772.60 16,761.65 16,766.65 4,265.5K
09:19 16,765.55 16,770.30 16,765.55 16,767.05 5,454.4K
09:20 16,767.05 16,767.75 16,761.60 16,764.65 5,963.7K
09:21 16,763.30 16,779.80 16,763.30 16,774.50 7,629.2K
09:22 16,773.00 16,776.05 16,761.70 16,762.10 8,278.9K
09:23 16,764.45 16,783.45 16,764.45 16,780.30 4,262.4K
09:24 16,778.95 16,780.05 16,768.80 16,768.80 1,700.0K
09:25 16,768.95 16,789.10 16,768.95 16,789.10 3,565.3K
09:26 16,789.10 16,793.65 16,786.70 16,790.00 2,892.9K
09:27 16,787.30 16,787.65 16,774.10 16,786.55 2,782.4K
09:28 16,788.55 16,791.70 16,783.00 16,790.80 2,666.6K
09:29 16,791.40 16,797.80 16,791.40 16,793.60 2,183.6K
09:30 16,794.60 16,814.30 16,794.60 16,807.40 1,925.6K
09:31 16,806.15 16,811.95 16,803.85 16,811.95 3,003.1K
09:32 16,812.75 16,818.65 16,811.55 16,813.60 4,779.2K
09:33 16,814.55 16,816.90 16,812.20 16,812.55 793.2K
09:34 16,811.75 16,824.10 16,811.25 16,822.60 1,471.8K
09:35 16,822.35 16,822.35 16,815.80 16,817.10 4,494.6K
09:36 16,817.25 16,817.50 16,813.20 16,815.40 2,235.8K
09:37 16,815.05 16,815.05 16,807.55 16,807.55 3,038.3K
09:38 16,809.25 16,810.70 16,807.25 16,807.25 1,536.0K
09:39 16,807.90 16,812.15 16,806.60 16,811.10 1,238.0K
09:40 16,811.70 16,814.30 16,805.15 16,807.15 1,772.1K
09:41 16,808.10 16,813.15 16,807.50 16,810.20 2,845.5K
09:42 16,811.30 16,812.65 16,808.55 16,812.40 1,095.1K
09:43 16,813.05 16,813.05 16,805.75 16,808.25 3,692.5K
09:44 16,807.95 16,811.15 16,804.65 16,805.15 5,105.1K
09:45 16,805.25 16,805.25 16,797.20 16,804.75 1,542.0K
09:46 16,804.85 16,812.15 16,804.15 16,809.25 837.9K
09:47 16,807.95 16,809.35 16,796.70 16,797.15 1,061.8K
09:48 16,797.05 16,801.30 16,796.30 16,799.55 1,986.7K
09:49 16,800.00 16,804.90 16,800.00 16,803.25 1,055.7K
09:50 16,802.15 16,804.50 16,800.50 16,804.50 920.3K
09:51 16,803.50 16,805.00 16,799.45 16,799.95 1,945.3K
09:52 16,799.80 16,801.65 16,798.95 16,801.65 620.2K
09:53 16,801.55 16,802.05 16,799.45 16,801.65 902.5K
09:54 16,802.25 16,802.25 16,791.55 16,791.55 1,671.0K
09:55 16,791.90 16,791.90 16,788.45 16,788.55 2,802.3K
09:56 16,788.80 16,791.55 16,787.65 16,791.55 685.8K
09:57 16,792.00 16,799.10 16,792.00 16,798.35 1,076.4K
09:58 16,798.80 16,806.15 16,798.80 16,806.15 1,086.2K
09:59 16,805.90 16,806.70 16,800.95 16,800.95 1,199.8K
10:00 16,800.30 16,804.45 16,790.75 16,790.75 1,188.7K
10:01 16,789.60 16,791.35 16,785.90 16,787.40 1,575.5K
10:02 16,788.20 16,791.00 16,783.80 16,784.70 994.7K
10:03 16,786.10 16,798.65 16,786.10 16,798.65 2,079.3K
10:04 16,798.05 16,798.05 16,791.00 16,791.00 960.2K
10:05 16,790.10 16,792.90 16,788.10 16,792.90 1,376.6K
10:06 16,795.05 16,796.10 16,794.30 16,796.05 760.1K
10:07 16,795.45 16,796.35 16,786.50 16,787.95 1,044.5K
10:08 16,788.55 16,791.80 16,787.80 16,791.80 536.6K
10:09 16,793.35 16,798.10 16,793.35 16,797.10 2,233.7K
10:10 16,797.35 16,798.40 16,794.90 16,798.30 3,483.9K
10:11 16,797.50 16,802.85 16,797.50 16,800.20 601.6K
10:12 16,802.05 16,804.15 16,800.90 16,803.10 779.6K
10:13 16,804.10 16,806.00 16,804.10 16,804.25 807.7K
10:14 16,802.80 16,803.35 16,801.40 16,802.65 644.9K
10:15 16,802.25 16,805.90 16,802.25 16,805.10 594.9K
10:16 16,805.55 16,808.15 16,802.15 16,802.15 1,529.3K
10:17 16,802.15 16,803.80 16,800.80 16,803.80 692.9K
10:18 16,803.45 16,804.55 16,798.85 16,798.90 756.1K
10:19 16,799.60 16,804.00 16,799.55 16,800.65 824.4K
10:20 16,800.20 16,801.30 16,799.60 16,800.95 913.2K
10:21 16,800.45 16,804.50 16,799.80 16,804.50 2,512.8K
10:22 16,802.85 16,808.15 16,802.40 16,808.15 733.9K
10:23 16,807.45 16,807.90 16,805.90 16,806.05 1,250.8K
10:24 16,806.45 16,808.20 16,804.10 16,804.15 624.0K
10:25 16,805.05 16,805.95 16,803.20 16,805.40 696.8K
10:26 16,805.00 16,807.15 16,803.25 16,803.25 977.6K
10:27 16,803.70 16,804.70 16,801.00 16,803.15 466.4K
10:28 16,802.60 16,803.20 16,798.00 16,798.00 607.7K
10:29 16,797.70 16,797.70 16,790.00 16,790.00 1,408.0K
10:30 16,788.30 16,788.30 16,781.85 16,786.20 633.5K
10:31 16,787.00 16,788.90 16,783.15 16,788.65 566.2K
10:32 16,788.20 16,791.15 16,788.20 16,789.75 2,327.6K
10:33 16,788.95 16,791.80 16,788.50 16,789.95 606.9K
10:34 16,789.10 16,789.10 16,783.55 16,786.55 9,195.6K
10:35 16,788.05 16,791.70 16,787.55 16,791.10 734.0K
10:36 16,791.15 16,793.55 16,790.20 16,793.00 1,526.3K
10:37 16,792.65 16,794.00 16,791.40 16,792.65 868.4K
10:38 16,794.35 16,795.05 16,790.55 16,792.55 501.5K
10:39 16,791.30 16,791.50 16,788.60 16,791.50 443.3K
10:40 16,791.40 16,794.60 16,789.25 16,789.95 476.3K
10:41 16,787.05 16,787.05 16,775.65 16,778.15 1,937.0K
10:42 16,778.80 16,785.35 16,778.80 16,784.65 630.6K
10:43 16,785.35 16,785.35 16,778.15 16,778.15 418.5K
10:44 16,776.95 16,777.45 16,773.90 16,774.90 1,012.7K
10:45 16,775.40 16,783.25 16,775.40 16,781.25 822.9K
10:46 16,780.10 16,780.70 16,777.80 16,778.20 1,182.5K
10:47 16,777.40 16,777.40 16,772.95 16,775.50 576.0K
10:48 16,776.10 16,778.40 16,775.30 16,778.40 956.2K
10:49 16,780.00 16,786.85 16,779.80 16,786.85 1,038.8K
10:50 16,787.05 16,788.45 16,785.15 16,787.15 447.7K
10:51 16,787.30 16,788.35 16,786.15 16,788.35 217.5K
10:52 16,788.70 16,792.30 16,787.60 16,791.70 631.8K
10:53 16,791.35 16,798.40 16,791.25 16,798.35 352.1K
10:54 16,798.10 16,798.95 16,793.20 16,793.20 885.2K
10:55 16,793.15 16,795.20 16,791.85 16,795.20 645.2K
10:56 16,795.80 16,796.55 16,792.75 16,793.50 387.4K
10:57 16,794.10 16,794.80 16,792.65 16,794.65 470.7K
10:58 16,794.25 16,794.25 16,790.40 16,792.05 538.4K
10:59 16,791.15 16,793.25 16,791.15 16,793.00 854.2K
11:00 16,793.70 16,800.20 16,792.85 16,799.50 479.6K
11:01 16,799.85 16,800.45 16,797.25 16,797.25 450.2K
11:02 16,797.00 16,797.00 16,789.45 16,789.45 484.1K
11:03 16,789.40 16,791.25 16,788.25 16,791.25 642.5K
11:04 16,791.00 16,791.00 16,788.00 16,788.35 422.7K
11:05 16,787.70 16,787.70 16,783.90 16,785.25 3,561.4K
11:06 16,786.20 16,786.70 16,784.80 16,785.00 809.1K
11:07 16,786.70 16,789.50 16,786.55 16,788.35 406.3K
11:08 16,788.20 16,788.50 16,787.00 16,787.70 919.8K
11:09 16,787.25 16,788.10 16,785.30 16,785.30 1,876.1K
11:10 16,785.20 16,788.15 16,785.20 16,787.65 397.3K
11:11 16,787.85 16,787.90 16,783.90 16,784.20 551.4K
11:12 16,784.55 16,785.30 16,782.95 16,784.80 324.3K
11:13 16,784.10 16,784.10 16,781.80 16,783.30 296.7K
11:14 16,783.80 16,788.05 16,783.80 16,787.55 439.9K
11:15 16,786.65 16,791.90 16,786.65 16,791.10 709.2K
11:16 16,790.15 16,790.90 16,788.70 16,788.70 290.0K
11:17 16,789.45 16,791.90 16,788.30 16,788.30 306.0K
11:18 16,788.15 16,788.15 16,786.25 16,786.25 697.5K
11:19 16,787.50 16,791.15 16,787.30 16,791.15 748.1K
11:20 16,791.15 16,792.20 16,789.35 16,789.70 781.2K
11:21 16,789.75 16,789.75 16,786.90 16,787.75 725.1K
11:22 16,788.35 16,789.50 16,783.60 16,783.60 628.9K
11:23 16,783.35 16,783.65 16,782.05 16,782.05 497.2K
11:24 16,782.20 16,784.65 16,780.50 16,784.40 1,290.7K
11:25 16,785.15 16,788.70 16,785.05 16,788.00 1,974.1K
11:26 16,788.05 16,788.20 16,784.75 16,785.15 1,066.3K
11:27 16,784.05 16,787.35 16,783.75 16,786.10 621.6K
11:28 16,786.85 16,786.90 16,784.20 16,784.60 461.1K
11:29 16,785.60 16,787.55 16,784.75 16,786.30 714.4K
11:30 16,785.25 16,787.25 16,785.10 16,785.30 567.5K
11:31 16,785.20 16,785.65 16,782.70 16,782.80 2,035.2K
11:32 16,783.75 16,784.25 16,781.80 16,782.00 446.0K
11:33 16,782.45 16,783.95 16,781.40 16,783.85 540.7K
11:34 16,783.65 16,786.60 16,783.35 16,785.40 614.0K
11:35 16,785.55 16,787.90 16,785.20 16,786.50 796.3K
11:36 16,786.70 16,787.00 16,784.90 16,785.45 775.7K
11:37 16,785.55 16,785.55 16,781.70 16,781.75 403.9K
11:38 16,782.60 16,783.25 16,777.65 16,777.65 995.6K
11:39 16,776.85 16,776.85 16,772.55 16,774.10 345.3K
11:40 16,774.45 16,774.80 16,769.55 16,769.95 311.1K
11:41 16,771.20 16,774.15 16,769.80 16,774.15 412.1K
11:42 16,774.35 16,774.85 16,772.15 16,772.15 414.8K
11:43 16,772.85 16,774.25 16,772.40 16,774.25 277.6K
11:44 16,774.10 16,777.65 16,774.10 16,777.65 373.3K
11:45 16,778.15 16,778.55 16,775.65 16,778.55 1,107.4K
11:46 16,778.10 16,778.95 16,777.00 16,778.05 1,174.1K
11:47 16,777.95 16,781.70 16,777.95 16,779.55 2,816.1K
11:48 16,778.90 16,778.90 16,774.45 16,776.65 1,719.9K
11:49 16,776.10 16,776.80 16,774.50 16,776.25 360.7K
11:50 16,777.15 16,778.25 16,774.85 16,776.60 425.3K
11:51 16,776.65 16,780.90 16,776.50 16,779.85 834.4K
11:52 16,780.05 16,780.05 16,774.50 16,775.60 2,558.9K
11:53 16,775.70 16,777.30 16,766.75 16,766.75 6,481.3K
11:54 16,766.05 16,772.25 16,766.05 16,772.25 1,934.3K
11:55 16,772.40 16,777.15 16,772.40 16,776.50 1,218.8K
11:56 16,776.20 16,778.30 16,774.15 16,777.90 1,525.5K
11:57 16,777.50 16,778.65 16,775.75 16,775.90 508.8K
11:58 16,775.85 16,775.85 16,773.25 16,774.00 552.2K
11:59 16,774.30 16,775.85 16,773.75 16,773.95 3,989.9K
12:00 16,775.65 16,777.15 16,773.80 16,776.35 890.3K
12:01 16,775.40 16,777.45 16,773.60 16,774.50 1,243.2K
12:02 16,774.30 16,776.90 16,773.70 16,774.10 1,011.8K
12:03 16,773.10 16,776.30 16,772.85 16,775.45 2,885.7K
12:04 16,774.95 16,776.35 16,774.15 16,776.35 2,764.1K
12:05 16,776.20 16,777.75 16,775.90 16,775.95 896.0K
12:06 16,774.25 16,775.40 16,771.40 16,771.40 449.8K
12:07 16,771.95 16,771.95 16,767.95 16,768.95 2,204.8K
12:08 16,768.35 16,769.00 16,767.00 16,767.60 2,163.4K
12:09 16,767.30 16,776.10 16,766.85 16,775.80 833.5K
12:10 16,776.30 16,780.90 16,776.30 16,779.70 593.1K
12:11 16,779.10 16,782.70 16,778.20 16,782.70 554.3K
12:12 16,782.50 16,787.20 16,782.05 16,785.60 1,015.1K
12:13 16,786.65 16,793.15 16,786.65 16,791.15 1,196.7K
12:14 16,789.95 16,791.70 16,788.55 16,791.15 682.7K
12:15 16,791.95 16,796.20 16,791.95 16,796.20 1,813.9K
12:16 16,796.25 16,796.90 16,794.85 16,796.15 1,808.1K
12:17 16,795.60 16,799.00 16,795.15 16,798.30 569.7K
12:18 16,798.05 16,800.15 16,797.65 16,800.15 750.8K
12:19 16,799.15 16,800.00 16,794.55 16,796.55 499.9K
12:20 16,797.55 16,797.95 16,795.50 16,796.35 1,682.0K
12:21 16,795.40 16,795.80 16,793.15 16,793.15 665.6K
12:22 16,792.60 16,792.60 16,788.00 16,791.05 520.4K
12:23 16,791.50 16,793.40 16,790.85 16,792.60 1,777.7K
12:24 16,793.60 16,794.15 16,791.85 16,791.85 2,450.1K
12:25 16,792.40 16,795.80 16,792.40 16,795.75 1,012.2K
12:26 16,794.50 16,794.60 16,792.90 16,793.35 1,582.8K
12:27 16,792.90 16,793.30 16,791.20 16,791.80 797.3K
12:28 16,791.35 16,791.35 16,789.70 16,790.90 1,116.9K
12:29 16,791.25 16,791.40 16,789.05 16,790.85 700.0K
12:30 16,791.55 16,792.90 16,790.85 16,792.90 628.3K
12:31 16,792.35 16,793.95 16,791.35 16,791.95 477.0K
12:32 16,791.60 16,793.55 16,789.40 16,789.40 545.7K
12:33 16,789.00 16,789.50 16,785.25 16,786.50 1,604.8K
12:34 16,785.75 16,787.25 16,784.95 16,784.95 354.1K
12:35 16,785.00 16,786.85 16,784.60 16,786.55 547.6K
12:36 16,787.15 16,787.85 16,784.60 16,784.85 589.7K
12:37 16,785.05 16,789.00 16,785.05 16,789.00 494.0K
12:38 16,787.45 16,787.45 16,784.85 16,784.95 325.6K
12:39 16,784.35 16,786.55 16,784.35 16,785.75 373.4K
12:40 16,786.00 16,787.35 16,785.55 16,786.95 352.8K
12:41 16,785.80 16,787.05 16,785.50 16,785.75 211.9K
12:42 16,785.75 16,785.75 16,782.30 16,782.70 328.8K
12:43 16,782.70 16,783.70 16,780.90 16,781.55 1,212.1K
12:44 16,781.55 16,781.55 16,776.25 16,776.25 322.9K
12:45 16,775.65 16,777.00 16,768.90 16,769.35 4,889.6K
12:46 16,768.55 16,769.95 16,767.85 16,767.85 410.9K
12:47 16,768.40 16,769.70 16,767.25 16,768.15 314.7K
12:48 16,767.70 16,774.25 16,767.45 16,774.25 772.2K
12:49 16,774.40 16,781.60 16,774.40 16,781.25 531.8K
12:50 16,780.65 16,782.10 16,779.80 16,781.80 351.6K
12:51 16,780.45 16,781.65 16,780.05 16,780.60 404.7K
12:52 16,780.80 16,780.85 16,779.85 16,780.30 1,238.1K
12:53 16,780.40 16,781.20 16,779.50 16,781.15 2,004.7K
12:54 16,781.70 16,782.80 16,780.40 16,780.40 2,439.5K
12:55 16,780.80 16,780.80 16,777.40 16,777.40 1,371.3K
12:56 16,776.70 16,778.45 16,776.40 16,777.40 312.7K
12:57 16,776.60 16,777.15 16,774.80 16,774.90 773.7K
12:58 16,775.30 16,776.90 16,775.20 16,775.20 258.2K
12:59 16,774.60 16,778.55 16,774.60 16,778.55 259.5K
13:00 16,778.25 16,779.05 16,776.70 16,777.50 290.3K
13:01 16,776.95 16,777.45 16,776.25 16,777.15 256.6K
13:02 16,777.05 16,777.55 16,773.50 16,774.70 333.0K
13:03 16,774.90 16,774.90 16,769.50 16,770.00 231.8K
13:04 16,769.40 16,769.40 16,756.85 16,756.85 2,280.8K
13:05 16,757.35 16,763.35 16,757.35 16,760.25 397.6K
13:06 16,761.00 16,762.35 16,759.85 16,762.10 245.3K
13:07 16,761.75 16,762.55 16,760.10 16,760.90 871.2K
13:08 16,761.05 16,761.95 16,759.15 16,759.90 345.1K
13:09 16,759.90 16,762.35 16,757.15 16,762.35 353.0K
13:10 16,762.40 16,762.70 16,761.05 16,761.10 160.2K
13:11 16,761.10 16,767.05 16,761.10 16,766.50 550.6K
13:12 16,767.25 16,767.80 16,764.80 16,765.25 185.6K
13:13 16,763.75 16,764.85 16,762.60 16,763.20 267.9K
13:14 16,763.35 16,764.05 16,762.30 16,763.95 307.7K
13:15 16,764.25 16,764.35 16,761.85 16,761.95 2,106.7K
13:16 16,762.35 16,763.00 16,761.70 16,761.75 460.3K
13:17 16,762.55 16,763.60 16,761.15 16,763.30 1,170.0K
13:18 16,763.05 16,763.50 16,760.40 16,761.60 416.6K
13:19 16,761.00 16,763.95 16,760.55 16,763.55 1,317.6K
13:20 16,763.80 16,766.30 16,763.80 16,766.30 701.8K
13:21 16,766.50 16,767.15 16,766.05 16,766.05 198.1K
13:22 16,765.95 16,767.75 16,765.85 16,766.85 425.9K
13:23 16,767.85 16,768.10 16,766.70 16,768.10 393.5K
13:24 16,768.25 16,770.25 16,768.15 16,769.80 358.8K
13:25 16,770.05 16,771.75 16,769.85 16,771.75 971.6K
13:26 16,771.95 16,772.80 16,771.50 16,772.05 444.9K
13:27 16,772.65 16,780.65 16,771.90 16,778.95 428.1K
13:28 16,779.25 16,779.80 16,777.70 16,778.85 248.8K
13:29 16,779.50 16,781.10 16,778.70 16,781.10 331.4K
13:30 16,781.55 16,781.75 16,779.05 16,779.05 326.5K
13:31 16,778.95 16,780.35 16,778.45 16,779.95 887.9K
13:32 16,780.30 16,780.60 16,779.00 16,779.15 475.0K
13:33 16,779.75 16,779.75 16,776.50 16,777.35 395.7K
13:34 16,777.60 16,778.30 16,776.30 16,777.40 1,387.6K
13:35 16,777.35 16,777.35 16,772.90 16,774.00 511.0K
13:36 16,772.80 16,773.00 16,768.80 16,768.80 1,962.6K
13:37 16,768.30 16,772.30 16,767.60 16,772.30 1,163.5K
13:38 16,772.00 16,776.10 16,772.00 16,775.30 346.7K
13:39 16,775.20 16,778.25 16,775.20 16,776.50 1,173.7K
13:40 16,776.65 16,778.25 16,775.00 16,777.75 814.7K
13:41 16,778.05 16,778.95 16,777.60 16,778.95 313.2K
13:42 16,778.30 16,780.60 16,775.45 16,775.45 271.1K
13:43 16,775.40 16,777.10 16,773.00 16,773.05 885.3K
13:44 16,772.80 16,774.30 16,772.60 16,774.10 351.9K
13:45 16,773.20 16,773.60 16,771.55 16,772.80 323.6K
13:46 16,772.05 16,772.80 16,771.15 16,772.25 240.7K
13:47 16,771.70 16,773.45 16,771.70 16,772.25 290.2K
13:48 16,772.25 16,774.15 16,772.10 16,774.10 256.3K
13:49 16,773.90 16,774.25 16,772.90 16,773.45 314.7K
13:50 16,772.85 16,773.45 16,771.40 16,771.40 307.6K
13:51 16,771.25 16,772.35 16,770.45 16,772.05 451.1K
13:52 16,771.70 16,772.25 16,769.95 16,769.95 146.1K
13:53 16,770.10 16,773.15 16,770.10 16,773.15 1,725.3K
13:54 16,774.40 16,775.05 16,773.30 16,774.15 571.1K
13:55 16,773.80 16,774.60 16,772.20 16,773.65 887.7K
13:56 16,773.65 16,774.65 16,771.50 16,772.85 314.7K
13:57 16,772.55 16,775.80 16,772.45 16,774.90 490.7K
13:58 16,774.25 16,779.50 16,774.25 16,779.30 1,372.5K
13:59 16,778.85 16,781.60 16,777.90 16,779.85 336.7K
14:00 16,780.45 16,781.35 16,779.15 16,779.65 809.1K
14:01 16,779.65 16,780.80 16,777.20 16,777.20 522.0K
14:02 16,776.20 16,776.40 16,773.65 16,774.15 2,224.2K
14:03 16,773.95 16,773.95 16,768.50 16,770.10 285.1K
14:04 16,770.15 16,770.80 16,765.80 16,765.85 574.0K
14:05 16,766.75 16,766.80 16,764.20 16,764.20 242.0K
14:06 16,764.25 16,764.90 16,760.85 16,760.85 324.9K
14:07 16,760.65 16,763.90 16,760.55 16,763.10 1,879.2K
14:08 16,762.80 16,763.80 16,761.55 16,762.70 1,351.0K
14:09 16,763.45 16,764.35 16,760.60 16,763.85 1,765.2K
14:10 16,764.35 16,765.45 16,763.75 16,763.75 309.4K
14:11 16,763.10 16,764.10 16,760.40 16,761.50 341.7K
14:12 16,761.65 16,761.80 16,760.80 16,761.30 380.1K
14:13 16,761.00 16,762.20 16,760.50 16,760.90 319.5K
14:14 16,761.10 16,763.15 16,760.85 16,762.65 589.5K
14:15 16,762.60 16,768.50 16,762.60 16,766.90 2,010.4K
14:16 16,765.95 16,766.85 16,763.10 16,763.15 422.3K
14:17 16,762.95 16,762.95 16,758.00 16,758.60 1,924.0K
14:18 16,758.30 16,758.80 16,756.45 16,757.05 379.7K
14:19 16,756.75 16,757.40 16,755.40 16,756.15 301.0K
14:20 16,756.95 16,758.05 16,755.55 16,756.75 375.6K
14:21 16,755.90 16,756.85 16,755.15 16,755.15 409.4K
14:22 16,755.40 16,756.05 16,753.35 16,755.90 215.6K
14:23 16,755.40 16,755.60 16,751.45 16,751.45 320.7K
14:24 16,751.25 16,753.35 16,751.15 16,751.15 574.2K
14:25 16,749.45 16,749.85 16,744.90 16,749.85 3,140.6K
14:26 16,749.45 16,751.55 16,749.45 16,749.60 4,803.6K
14:27 16,750.55 16,751.00 16,744.55 16,744.55 4,636.3K
14:28 16,744.20 16,747.65 16,744.20 16,747.20 848.8K
14:29 16,747.00 16,748.30 16,745.80 16,747.45 906.5K
14:30 16,747.40 16,747.40 16,741.35 16,741.35 973.6K
14:31 16,741.85 16,741.85 16,735.05 16,737.20 687.1K
14:32 16,739.60 16,743.20 16,739.30 16,742.25 419.8K
14:33 16,742.20 16,742.20 16,738.45 16,738.45 666.0K
14:34 16,737.90 16,738.95 16,729.45 16,729.90 1,658.7K
14:35 16,728.95 16,733.35 16,727.95 16,729.35 4,624.5K
14:36 16,729.65 16,729.80 16,725.95 16,727.90 2,986.8K
14:37 16,727.90 16,733.65 16,727.40 16,733.50 1,993.8K
14:38 16,734.25 16,734.25 16,732.00 16,732.10 591.6K
14:39 16,732.80 16,742.40 16,732.80 16,742.40 663.3K
14:40 16,741.50 16,743.00 16,739.35 16,739.65 868.4K
14:41 16,739.35 16,739.90 16,737.30 16,737.65 1,525.7K
14:42 16,737.40 16,737.55 16,734.60 16,734.60 1,503.5K
14:43 16,735.15 16,738.00 16,735.15 16,736.20 494.5K
14:44 16,735.30 16,742.85 16,735.30 16,742.85 1,125.8K
14:45 16,742.55 16,742.55 16,738.30 16,738.30 619.9K
14:46 16,738.65 16,738.90 16,731.85 16,732.05 1,676.6K
14:47 16,732.75 16,734.85 16,730.90 16,734.50 604.3K
14:48 16,734.30 16,735.00 16,730.55 16,730.55 1,213.8K
14:49 16,730.00 16,730.05 16,726.35 16,728.45 2,535.8K
14:50 16,728.55 16,730.70 16,727.80 16,729.55 383.6K
14:51 16,729.35 16,735.00 16,728.50 16,733.00 5,163.4K
14:52 16,733.85 16,733.85 16,731.65 16,733.35 467.8K
14:53 16,733.10 16,733.70 16,722.70 16,722.70 1,370.0K
14:54 16,722.70 16,730.30 16,722.20 16,729.80 2,224.3K
14:55 16,730.05 16,730.05 16,727.60 16,728.30 644.9K
14:56 16,728.65 16,736.25 16,727.90 16,735.85 506.0K
14:57 16,735.90 16,740.35 16,735.55 16,739.45 770.2K
14:58 16,739.35 16,740.40 16,739.10 16,739.15 484.9K
14:59 16,739.40 16,741.60 16,739.40 16,741.00 795.1K
15:00 16,743.05 16,746.70 16,742.70 16,742.90 1,711.3K
15:01 16,742.95 16,746.75 16,741.60 16,746.75 955.3K
15:02 16,747.75 16,750.65 16,747.75 16,750.50 1,649.7K
15:03 16,750.95 16,750.95 16,749.20 16,749.35 1,047.7K
15:04 16,748.95 16,750.35 16,748.45 16,749.15 2,855.5K
15:05 16,748.15 16,754.30 16,748.15 16,751.55 2,621.6K
15:06 16,751.65 16,753.40 16,750.75 16,752.20 2,377.2K
15:07 16,751.65 16,754.85 16,751.65 16,754.00 926.9K
15:08 16,755.05 16,756.50 16,753.40 16,753.45 898.1K
15:09 16,752.55 16,756.35 16,752.55 16,755.30 9,375.6K
15:10 16,755.70 16,758.65 16,755.70 16,757.20 4,066.5K
15:11 16,757.10 16,758.05 16,755.95 16,757.25 1,855.3K
15:12 16,757.30 16,758.85 16,756.30 16,756.30 1,728.9K
15:13 16,755.90 16,756.45 16,752.90 16,752.90 2,266.2K
15:14 16,754.85 16,758.35 16,754.85 16,756.40 2,120.0K
15:15 16,756.75 16,759.55 16,756.75 16,759.40 5,393.5K
15:16 16,758.60 16,760.45 16,754.50 16,754.50 5,127.5K
15:17 16,755.10 16,756.50 16,754.10 16,756.25 7,480.3K
15:18 16,755.15 16,755.15 16,750.90 16,753.25 2,623.6K
15:19 16,752.50 16,754.80 16,752.15 16,752.40 5,158.5K
15:20 16,752.00 16,754.35 16,749.80 16,749.80 13,440.2K
15:21 16,750.80 16,751.55 16,749.75 16,750.10 2,270.4K
15:22 16,750.05 16,752.15 16,749.40 16,749.40 1,345.1K
15:23 16,748.30 16,750.50 16,747.15 16,748.70 3,220.5K
15:24 16,747.30 16,749.20 16,745.60 16,746.25 12,729.9K
15:25 16,746.20 16,751.95 16,746.20 16,751.95 5,274.8K
15:26 16,752.25 16,754.30 16,749.95 16,754.10 2,674.2K
15:27 16,752.80 16,753.15 16,748.85 16,749.45 2,373.6K
15:28 16,749.80 16,753.65 16,749.80 16,751.85 3,580.2K
15:29 16,752.20 16,753.60 16,748.10 16,753.15 4,403.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据