Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 印度 →
15,945.40
最后更新: 2025-09-30
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 15,866.30 15,866.30 15,866.30 15,866.30 0.0K
09:15 15,866.20 15,896.60 15,866.20 15,896.60 7,446.6K
09:16 15,898.65 15,908.00 15,884.55 15,905.00 5,347.0K
09:17 15,903.75 15,926.75 15,903.75 15,919.60 4,320.3K
09:18 15,923.30 15,933.00 15,898.85 15,903.10 5,812.5K
09:19 15,903.35 15,925.20 15,902.60 15,923.75 3,467.3K
09:20 15,923.25 15,928.10 15,915.90 15,918.60 1,554.9K
09:21 15,917.75 15,922.45 15,912.20 15,922.10 2,185.5K
09:22 15,921.00 15,927.55 15,914.05 15,926.10 1,869.4K
09:23 15,927.90 15,928.25 15,922.05 15,926.80 1,321.7K
09:24 15,925.15 15,925.65 15,918.85 15,925.65 1,204.8K
09:25 15,926.95 15,941.35 15,926.85 15,936.55 2,517.5K
09:26 15,935.90 15,943.75 15,932.50 15,942.15 2,293.6K
09:27 15,942.80 15,948.55 15,942.70 15,942.95 1,957.3K
09:28 15,943.10 15,949.65 15,942.65 15,946.65 959.9K
09:29 15,948.20 15,948.75 15,933.65 15,937.65 908.2K
09:30 15,938.45 15,939.20 15,928.15 15,934.30 1,172.0K
09:31 15,935.30 15,959.40 15,935.30 15,959.40 3,670.3K
09:32 15,958.60 15,963.85 15,955.35 15,955.35 1,301.2K
09:33 15,955.80 15,963.30 15,953.75 15,962.75 1,623.7K
09:34 15,961.80 15,961.80 15,948.30 15,951.05 712.0K
09:35 15,950.70 15,950.70 15,943.65 15,950.10 3,904.5K
09:36 15,951.95 15,956.00 15,949.35 15,949.35 3,489.0K
09:37 15,949.65 15,953.70 15,948.60 15,952.75 1,992.1K
09:38 15,953.60 15,972.75 15,953.60 15,972.75 1,916.1K
09:39 15,971.40 15,974.50 15,969.70 15,972.55 1,266.5K
09:40 15,975.10 15,984.05 15,970.95 15,970.95 1,726.6K
09:41 15,970.30 15,970.30 15,963.85 15,964.50 558.6K
09:42 15,965.90 15,965.90 15,944.65 15,944.65 1,375.7K
09:43 15,945.35 15,945.55 15,934.65 15,939.35 1,466.6K
09:44 15,939.05 15,943.65 15,938.15 15,941.20 777.1K
09:45 15,941.15 15,942.70 15,936.50 15,941.75 522.7K
09:46 15,944.25 15,957.25 15,944.25 15,957.25 1,737.0K
09:47 15,957.85 15,963.25 15,957.85 15,963.25 825.5K
09:48 15,962.55 15,962.55 15,958.15 15,958.15 1,466.9K
09:49 15,957.80 15,957.80 15,946.25 15,946.25 853.2K
09:50 15,945.00 15,949.90 15,942.50 15,948.60 408.5K
09:51 15,947.95 15,952.60 15,947.95 15,951.60 1,927.7K
09:52 15,950.10 15,958.35 15,950.10 15,951.85 2,119.8K
09:53 15,952.05 15,955.60 15,949.25 15,950.25 911.0K
09:54 15,951.55 15,951.55 15,946.45 15,948.90 869.1K
09:55 15,949.05 15,949.05 15,945.50 15,947.45 483.0K
09:56 15,947.10 15,947.10 15,940.60 15,940.60 2,644.5K
09:57 15,938.80 15,938.80 15,931.15 15,934.65 2,544.2K
09:58 15,935.10 15,935.10 15,919.45 15,919.45 1,311.7K
09:59 15,917.65 15,918.00 15,911.20 15,916.40 2,705.3K
10:00 15,915.50 15,926.60 15,915.25 15,926.40 1,643.2K
10:01 15,926.60 15,926.80 15,921.35 15,921.55 938.0K
10:02 15,921.40 15,931.90 15,918.70 15,931.90 1,809.0K
10:03 15,931.15 15,940.85 15,929.65 15,940.85 725.7K
10:04 15,940.70 15,940.70 15,931.75 15,931.75 1,479.3K
10:05 15,930.85 15,930.85 15,923.00 15,923.10 738.9K
10:06 15,920.50 15,923.65 15,916.60 15,922.95 903.1K
10:07 15,921.95 15,922.80 15,916.50 15,917.05 978.2K
10:08 15,915.65 15,915.85 15,911.05 15,911.25 723.3K
10:09 15,910.90 15,910.95 15,901.05 15,901.05 3,696.0K
10:10 15,901.30 15,904.90 15,897.10 15,898.60 6,271.3K
10:11 15,899.40 15,903.25 15,898.00 15,903.25 1,566.8K
10:12 15,905.55 15,911.50 15,905.30 15,909.40 1,070.0K
10:13 15,907.95 15,907.95 15,902.90 15,904.05 2,937.7K
10:14 15,904.95 15,906.75 15,904.35 15,905.30 1,461.1K
10:15 15,904.70 15,910.00 15,903.25 15,910.00 1,309.3K
10:16 15,909.80 15,911.00 15,903.20 15,904.25 662.6K
10:17 15,902.85 15,907.70 15,902.60 15,907.70 518.1K
10:18 15,907.75 15,920.95 15,907.75 15,920.50 577.8K
10:19 15,920.25 15,920.25 15,913.10 15,914.00 1,788.7K
10:20 15,912.75 15,918.10 15,912.75 15,914.70 1,690.8K
10:21 15,914.60 15,914.60 15,908.50 15,908.75 1,493.9K
10:22 15,907.50 15,913.95 15,907.15 15,913.95 702.9K
10:23 15,912.80 15,912.80 15,907.60 15,908.50 569.7K
10:24 15,907.55 15,909.90 15,906.55 15,909.80 598.1K
10:25 15,909.55 15,911.20 15,908.80 15,910.85 1,574.9K
10:26 15,909.90 15,909.90 15,901.25 15,901.55 1,600.3K
10:27 15,901.25 15,901.25 15,885.85 15,885.85 2,698.0K
10:28 15,885.30 15,885.30 15,874.00 15,874.75 1,600.9K
10:29 15,874.20 15,874.20 15,871.05 15,871.05 839.0K
10:30 15,870.05 15,870.80 15,859.90 15,860.20 2,010.7K
10:31 15,858.10 15,858.30 15,855.65 15,857.90 1,176.4K
10:32 15,858.60 15,863.75 15,858.60 15,863.75 1,119.8K
10:33 15,865.00 15,874.40 15,864.80 15,874.40 1,061.7K
10:34 15,873.95 15,882.35 15,873.95 15,878.20 3,027.5K
10:35 15,878.55 15,878.55 15,870.85 15,871.00 6,790.4K
10:36 15,871.45 15,875.80 15,870.45 15,875.50 331.5K
10:37 15,875.70 15,875.85 15,874.30 15,874.75 445.3K
10:38 15,874.40 15,874.40 15,867.95 15,867.95 508.1K
10:39 15,868.45 15,868.70 15,861.20 15,863.70 1,626.6K
10:40 15,863.70 15,863.70 15,856.70 15,858.70 1,055.6K
10:41 15,858.30 15,858.90 15,856.60 15,856.60 1,521.3K
10:42 15,855.40 15,857.80 15,855.20 15,855.20 589.1K
10:43 15,854.65 15,854.65 15,851.30 15,851.30 677.1K
10:44 15,849.85 15,863.45 15,848.55 15,863.35 1,758.4K
10:45 15,863.80 15,864.65 15,848.30 15,848.30 1,277.8K
10:46 15,848.00 15,848.05 15,842.85 15,846.40 606.6K
10:47 15,846.70 15,846.85 15,843.15 15,844.15 1,689.2K
10:48 15,843.80 15,847.65 15,843.80 15,847.60 1,135.6K
10:49 15,847.30 15,854.40 15,845.15 15,854.40 751.8K
10:50 15,854.95 15,869.90 15,854.65 15,869.90 1,727.0K
10:51 15,870.30 15,871.15 15,864.60 15,865.05 864.1K
10:52 15,864.60 15,870.20 15,861.90 15,867.40 602.0K
10:53 15,867.30 15,867.30 15,862.20 15,864.40 754.9K
10:54 15,864.70 15,864.90 15,862.15 15,863.15 621.3K
10:55 15,863.00 15,869.85 15,863.00 15,869.85 963.6K
10:56 15,870.05 15,874.70 15,870.05 15,874.70 1,563.5K
10:57 15,875.25 15,878.85 15,875.25 15,877.30 2,085.5K
10:58 15,876.95 15,879.20 15,876.20 15,879.15 1,664.4K
10:59 15,879.35 15,879.35 15,874.35 15,874.35 800.0K
11:00 15,874.55 15,876.35 15,874.55 15,876.30 1,495.4K
11:01 15,873.05 15,873.05 15,860.50 15,862.35 2,253.2K
11:02 15,862.10 15,862.10 15,853.55 15,855.80 1,318.3K
11:03 15,855.85 15,856.25 15,855.20 15,855.75 341.5K
11:04 15,854.55 15,855.95 15,851.90 15,855.95 2,419.3K
11:05 15,855.95 15,855.95 15,852.55 15,853.20 990.8K
11:06 15,852.50 15,852.50 15,848.50 15,849.40 394.2K
11:07 15,849.40 15,856.25 15,849.40 15,854.40 401.0K
11:08 15,855.60 15,855.60 15,853.55 15,853.55 556.7K
11:09 15,852.20 15,852.35 15,849.55 15,849.95 1,124.0K
11:10 15,851.75 15,855.75 15,850.20 15,853.90 446.0K
11:11 15,853.00 15,853.20 15,851.30 15,852.15 399.3K
11:12 15,851.60 15,851.60 15,847.95 15,847.95 325.5K
11:13 15,848.20 15,848.25 15,843.10 15,844.05 363.6K
11:14 15,843.30 15,848.25 15,843.30 15,848.25 258.6K
11:15 15,847.30 15,848.40 15,844.00 15,848.40 853.2K
11:16 15,848.50 15,854.55 15,848.50 15,854.55 918.3K
11:17 15,854.65 15,857.15 15,853.85 15,853.85 286.5K
11:18 15,854.95 15,858.45 15,852.55 15,857.40 1,161.8K
11:19 15,856.55 15,856.55 15,852.50 15,853.05 378.2K
11:20 15,852.50 15,852.50 15,847.35 15,848.50 462.4K
11:21 15,847.55 15,847.55 15,843.25 15,843.95 497.3K
11:22 15,841.65 15,845.80 15,840.60 15,845.45 1,561.1K
11:23 15,845.65 15,845.75 15,843.95 15,845.20 364.5K
11:24 15,845.75 15,850.45 15,844.95 15,849.35 474.9K
11:25 15,848.20 15,849.05 15,845.55 15,845.55 326.5K
11:26 15,846.05 15,851.90 15,845.15 15,851.05 517.7K
11:27 15,850.05 15,851.50 15,848.60 15,851.50 975.6K
11:28 15,851.00 15,853.75 15,849.85 15,852.00 313.9K
11:29 15,851.95 15,854.05 15,850.10 15,850.10 519.7K
11:30 15,849.15 15,849.15 15,842.55 15,843.70 433.7K
11:31 15,842.85 15,844.55 15,840.10 15,844.55 414.6K
11:32 15,843.80 15,843.90 15,835.15 15,835.15 702.8K
11:33 15,834.60 15,834.80 15,828.75 15,829.00 1,523.5K
11:34 15,829.60 15,832.40 15,826.90 15,832.20 665.1K
11:35 15,832.30 15,835.15 15,830.60 15,835.15 547.2K
11:36 15,835.05 15,835.05 15,827.05 15,827.50 673.5K
11:37 15,827.95 15,832.70 15,827.45 15,832.70 327.0K
11:38 15,832.10 15,833.90 15,831.00 15,833.90 523.0K
11:39 15,834.65 15,840.70 15,831.50 15,840.70 531.7K
11:40 15,839.70 15,851.55 15,839.70 15,848.90 1,223.0K
11:41 15,849.80 15,853.50 15,847.30 15,853.00 329.5K
11:42 15,852.20 15,854.45 15,846.00 15,846.00 423.8K
11:43 15,845.45 15,847.00 15,839.75 15,840.05 560.3K
11:44 15,840.50 15,843.55 15,840.15 15,841.50 310.7K
11:45 15,841.75 15,842.15 15,837.50 15,842.15 308.8K
11:46 15,842.20 15,842.20 15,839.15 15,839.85 326.7K
11:47 15,840.30 15,846.35 15,838.90 15,846.35 394.1K
11:48 15,847.65 15,848.40 15,844.95 15,845.90 298.1K
11:49 15,845.30 15,845.90 15,843.30 15,844.30 1,362.9K
11:50 15,843.50 15,845.00 15,842.90 15,844.65 1,340.3K
11:51 15,846.00 15,846.00 15,843.20 15,844.80 296.4K
11:52 15,843.75 15,843.80 15,838.65 15,839.25 640.4K
11:53 15,839.75 15,845.40 15,839.05 15,845.05 493.2K
11:54 15,844.45 15,845.25 15,840.45 15,841.60 306.1K
11:55 15,841.60 15,842.85 15,839.95 15,842.70 248.4K
11:56 15,842.40 15,848.25 15,842.15 15,848.25 215.6K
11:57 15,847.55 15,847.55 15,843.45 15,845.60 275.7K
11:58 15,844.90 15,845.70 15,844.30 15,845.50 380.9K
11:59 15,846.40 15,846.70 15,842.55 15,843.20 282.0K
12:00 15,843.20 15,844.30 15,842.10 15,842.90 318.0K
12:01 15,841.75 15,841.75 15,836.10 15,837.00 1,403.2K
12:02 15,837.00 15,840.95 15,836.20 15,839.85 2,466.7K
12:03 15,840.95 15,841.60 15,839.70 15,840.30 405.1K
12:04 15,840.75 15,846.80 15,840.75 15,846.20 308.3K
12:05 15,845.90 15,847.45 15,844.55 15,844.90 444.0K
12:06 15,845.65 15,849.55 15,845.20 15,849.45 1,184.1K
12:07 15,849.35 15,850.30 15,838.90 15,838.90 2,996.0K
12:08 15,838.45 15,838.45 15,832.95 15,834.20 1,685.0K
12:09 15,834.15 15,835.45 15,833.75 15,835.40 860.9K
12:10 15,835.35 15,841.45 15,835.35 15,841.45 822.9K
12:11 15,842.55 15,848.10 15,842.50 15,847.75 487.7K
12:12 15,847.45 15,855.40 15,846.40 15,855.40 1,062.1K
12:13 15,855.50 15,857.80 15,854.95 15,857.10 462.5K
12:14 15,857.10 15,868.00 15,856.30 15,868.00 1,620.7K
12:15 15,868.40 15,872.30 15,866.90 15,870.90 497.6K
12:16 15,871.05 15,880.80 15,870.35 15,880.80 380.3K
12:17 15,882.55 15,884.55 15,879.55 15,879.55 509.6K
12:18 15,878.30 15,878.30 15,871.90 15,872.80 1,309.0K
12:19 15,872.70 15,872.70 15,866.05 15,867.20 497.4K
12:20 15,867.30 15,868.50 15,865.45 15,865.75 320.1K
12:21 15,865.25 15,866.55 15,863.05 15,863.05 506.8K
12:22 15,862.65 15,862.65 15,855.55 15,855.55 415.8K
12:23 15,855.35 15,855.40 15,853.60 15,854.15 269.1K
12:24 15,854.50 15,855.85 15,853.55 15,854.05 201.1K
12:25 15,853.40 15,853.40 15,850.70 15,852.00 189.4K
12:26 15,852.95 15,853.10 15,849.10 15,850.20 990.7K
12:27 15,848.70 15,850.75 15,848.70 15,849.95 224.2K
12:28 15,850.05 15,850.05 15,847.70 15,849.90 252.0K
12:29 15,850.40 15,851.70 15,848.60 15,848.85 423.4K
12:30 15,849.35 15,851.30 15,848.55 15,850.20 276.9K
12:31 15,849.60 15,852.70 15,849.05 15,851.80 520.6K
12:32 15,852.70 15,854.55 15,847.40 15,847.40 2,055.2K
12:33 15,847.85 15,847.85 15,837.05 15,837.05 1,489.0K
12:34 15,837.20 15,843.00 15,836.05 15,843.00 2,086.1K
12:35 15,843.25 15,845.80 15,838.25 15,841.05 687.3K
12:36 15,841.75 15,853.70 15,841.75 15,853.70 1,287.7K
12:37 15,852.15 15,855.50 15,852.15 15,853.45 231.2K
12:38 15,854.00 15,854.00 15,850.05 15,852.30 852.7K
12:39 15,853.00 15,853.50 15,851.30 15,852.75 526.6K
12:40 15,852.70 15,853.95 15,851.70 15,853.15 813.9K
12:41 15,854.95 15,859.00 15,854.95 15,859.00 546.2K
12:42 15,858.75 15,858.75 15,854.15 15,854.50 488.6K
12:43 15,855.25 15,855.50 15,850.65 15,855.45 461.7K
12:44 15,853.50 15,857.70 15,853.50 15,857.70 342.7K
12:45 15,859.40 15,860.60 15,855.50 15,855.50 1,866.3K
12:46 15,853.70 15,854.40 15,849.15 15,850.45 1,249.4K
12:47 15,850.10 15,852.10 15,848.95 15,850.45 527.4K
12:48 15,850.95 15,850.95 15,847.65 15,847.65 429.4K
12:49 15,847.15 15,847.15 15,843.25 15,843.50 5,813.3K
12:50 15,843.65 15,845.30 15,842.70 15,845.30 2,198.9K
12:51 15,844.75 15,845.20 15,841.65 15,841.80 604.9K
12:52 15,841.55 15,841.55 15,839.30 15,839.90 538.7K
12:53 15,839.40 15,839.40 15,836.00 15,836.15 1,604.9K
12:54 15,836.15 15,837.10 15,834.95 15,835.15 698.7K
12:55 15,835.00 15,836.85 15,834.85 15,836.00 532.4K
12:56 15,835.50 15,836.70 15,834.75 15,836.70 1,360.4K
12:57 15,836.40 15,839.05 15,835.60 15,839.05 1,077.9K
12:58 15,840.75 15,849.85 15,840.65 15,849.40 547.1K
12:59 15,849.65 15,853.85 15,849.65 15,851.30 1,098.3K
13:00 15,850.20 15,850.30 15,845.90 15,846.50 593.5K
13:01 15,845.25 15,848.30 15,843.80 15,846.45 518.0K
13:02 15,846.50 15,847.90 15,845.50 15,847.90 407.1K
13:03 15,847.85 15,848.95 15,846.55 15,848.30 881.1K
13:04 15,848.75 15,849.75 15,846.40 15,846.60 316.2K
13:05 15,846.20 15,847.35 15,844.50 15,846.20 746.4K
13:06 15,846.35 15,847.05 15,838.00 15,838.00 1,581.1K
13:07 15,838.95 15,838.95 15,833.15 15,834.45 1,060.9K
13:08 15,833.50 15,833.50 15,829.85 15,830.65 337.3K
13:09 15,830.45 15,832.65 15,829.10 15,832.05 365.5K
13:10 15,830.75 15,832.85 15,828.15 15,828.45 1,038.1K
13:11 15,827.50 15,827.50 15,815.20 15,817.50 2,153.1K
13:12 15,815.75 15,817.55 15,814.45 15,816.50 491.9K
13:13 15,815.95 15,816.55 15,812.10 15,812.20 1,678.6K
13:14 15,811.90 15,812.05 15,810.40 15,810.75 394.4K
13:15 15,811.50 15,813.80 15,811.30 15,811.40 1,004.5K
13:16 15,811.75 15,812.70 15,809.20 15,810.05 424.5K
13:17 15,809.80 15,809.80 15,800.40 15,802.40 627.0K
13:18 15,802.30 15,802.30 15,796.60 15,796.60 682.0K
13:19 15,796.95 15,804.45 15,794.95 15,804.45 874.4K
13:20 15,804.65 15,807.65 15,804.30 15,804.30 489.4K
13:21 15,802.95 15,803.20 15,798.60 15,799.75 669.7K
13:22 15,800.15 15,800.15 15,791.80 15,791.80 1,700.8K
13:23 15,788.90 15,788.90 15,781.20 15,782.20 932.8K
13:24 15,782.30 15,782.30 15,776.75 15,780.10 3,065.9K
13:25 15,779.75 15,784.95 15,779.00 15,783.85 1,073.6K
13:26 15,782.70 15,787.85 15,779.60 15,781.45 2,880.7K
13:27 15,779.95 15,779.95 15,775.00 15,777.15 582.2K
13:28 15,776.85 15,777.25 15,774.80 15,774.80 545.6K
13:29 15,772.80 15,773.50 15,770.75 15,773.25 575.1K
13:30 15,773.00 15,776.60 15,772.70 15,776.10 590.8K
13:31 15,779.00 15,789.40 15,779.00 15,789.40 1,266.0K
13:32 15,790.10 15,790.10 15,776.30 15,776.30 681.7K
13:33 15,777.05 15,777.05 15,768.90 15,772.70 980.3K
13:34 15,772.15 15,776.70 15,770.50 15,776.70 1,069.5K
13:35 15,776.80 15,776.95 15,770.60 15,771.40 1,059.5K
13:36 15,771.90 15,773.40 15,771.35 15,772.40 774.8K
13:37 15,772.85 15,775.70 15,771.10 15,771.60 879.4K
13:38 15,771.15 15,773.30 15,770.30 15,771.30 820.2K
13:39 15,772.85 15,785.70 15,772.85 15,785.70 486.3K
13:40 15,786.05 15,787.10 15,784.60 15,784.85 503.9K
13:41 15,785.25 15,797.45 15,784.40 15,796.65 1,638.2K
13:42 15,797.00 15,797.20 15,793.40 15,793.40 775.3K
13:43 15,793.35 15,793.35 15,789.55 15,789.80 720.0K
13:44 15,788.70 15,805.30 15,788.70 15,804.80 1,214.7K
13:45 15,804.85 15,810.75 15,804.85 15,810.45 1,293.9K
13:46 15,810.55 15,814.80 15,807.05 15,807.05 562.8K
13:47 15,805.85 15,813.15 15,805.85 15,807.65 830.5K
13:48 15,807.05 15,807.55 15,800.35 15,802.65 888.7K
13:49 15,802.25 15,806.80 15,801.25 15,806.80 475.6K
13:50 15,806.35 15,807.95 15,804.40 15,806.75 358.6K
13:51 15,806.75 15,806.75 15,799.45 15,799.55 952.3K
13:52 15,799.85 15,807.60 15,799.85 15,807.45 319.9K
13:53 15,807.70 15,809.50 15,806.15 15,807.95 783.9K
13:54 15,808.40 15,816.60 15,807.00 15,816.60 1,514.3K
13:55 15,816.35 15,818.25 15,816.00 15,817.15 582.1K
13:56 15,817.25 15,818.30 15,814.45 15,817.50 401.3K
13:57 15,817.50 15,821.70 15,817.00 15,821.40 514.2K
13:58 15,821.50 15,827.70 15,821.50 15,827.70 490.6K
13:59 15,827.40 15,828.65 15,825.85 15,827.95 904.0K
14:00 15,828.55 15,831.40 15,828.25 15,829.20 1,400.6K
14:01 15,828.90 15,833.20 15,827.95 15,833.20 1,599.3K
14:02 15,832.80 15,834.60 15,830.00 15,834.60 3,204.3K
14:03 15,834.75 15,837.85 15,831.75 15,837.85 1,068.3K
14:04 15,838.80 15,844.55 15,838.60 15,844.55 2,051.0K
14:05 15,844.75 15,854.30 15,844.75 15,854.05 1,464.9K
14:06 15,854.80 15,858.65 15,852.95 15,852.95 902.4K
14:07 15,852.30 15,856.70 15,848.75 15,856.10 1,351.1K
14:08 15,856.35 15,864.75 15,855.90 15,864.70 1,041.0K
14:09 15,865.30 15,869.65 15,864.90 15,867.30 483.1K
14:10 15,867.15 15,871.70 15,867.15 15,870.85 1,380.9K
14:11 15,870.70 15,877.30 15,870.15 15,877.30 938.6K
14:12 15,877.40 15,887.15 15,877.40 15,886.55 1,835.5K
14:13 15,886.80 15,886.80 15,876.30 15,876.30 993.2K
14:14 15,876.00 15,880.50 15,875.00 15,880.35 516.0K
14:15 15,880.15 15,897.70 15,880.15 15,897.70 1,377.5K
14:16 15,898.25 15,906.95 15,898.25 15,905.15 3,033.0K
14:17 15,905.80 15,907.90 15,904.55 15,906.25 850.1K
14:18 15,906.65 15,917.25 15,906.65 15,916.15 2,440.3K
14:19 15,919.05 15,922.15 15,919.05 15,921.25 1,943.8K
14:20 15,921.75 15,931.40 15,921.35 15,928.75 1,362.2K
14:21 15,930.20 15,933.50 15,927.00 15,928.30 990.3K
14:22 15,929.90 15,935.90 15,929.90 15,935.90 2,382.6K
14:23 15,937.70 15,938.60 15,928.05 15,929.60 2,673.3K
14:24 15,929.35 15,929.35 15,902.80 15,902.80 2,968.4K
14:25 15,904.30 15,906.95 15,900.65 15,902.20 1,350.4K
14:26 15,902.70 15,904.10 15,901.40 15,903.65 1,024.0K
14:27 15,903.80 15,905.15 15,902.85 15,903.65 670.2K
14:28 15,903.05 15,903.55 15,896.50 15,903.55 778.8K
14:29 15,902.45 15,921.95 15,902.45 15,921.95 4,332.1K
14:30 15,921.75 15,934.45 15,921.75 15,932.10 2,042.3K
14:31 15,932.05 15,942.70 15,931.25 15,942.45 2,115.6K
14:32 15,942.20 15,942.20 15,937.15 15,937.15 2,744.6K
14:33 15,939.05 15,944.05 15,938.35 15,940.90 957.2K
14:34 15,940.00 15,947.85 15,938.85 15,946.10 1,316.0K
14:35 15,946.35 15,948.20 15,935.35 15,935.35 1,968.6K
14:36 15,934.60 15,949.65 15,934.60 15,946.95 3,402.1K
14:37 15,946.00 15,950.85 15,946.00 15,949.15 2,059.4K
14:38 15,948.10 15,956.30 15,945.65 15,954.65 1,561.9K
14:39 15,955.25 15,957.45 15,951.80 15,955.85 747.2K
14:40 15,957.25 15,957.25 15,948.95 15,949.70 936.3K
14:41 15,948.95 15,956.25 15,947.15 15,956.25 1,958.3K
14:42 15,956.25 15,960.40 15,955.85 15,958.60 1,223.6K
14:43 15,957.50 15,969.65 15,957.50 15,969.65 1,619.2K
14:44 15,969.35 15,974.70 15,969.35 15,973.65 1,071.0K
14:45 15,974.00 15,981.70 15,972.90 15,972.90 1,373.2K
14:46 15,973.30 15,977.30 15,972.60 15,973.90 1,175.3K
14:47 15,974.15 15,982.70 15,974.15 15,979.40 933.8K
14:48 15,979.35 15,979.35 15,966.55 15,967.75 1,598.7K
14:49 15,968.20 15,973.75 15,966.05 15,973.70 985.5K
14:50 15,973.85 15,990.70 15,973.85 15,990.60 3,569.7K
14:51 15,991.45 15,993.35 15,988.60 15,992.60 4,099.0K
14:52 15,992.40 15,995.65 15,992.40 15,993.40 1,765.9K
14:53 15,994.05 15,994.50 15,987.20 15,987.20 1,203.5K
14:54 15,987.85 15,999.55 15,987.85 15,997.60 3,827.9K
14:55 15,996.95 15,998.00 15,982.90 15,982.90 2,293.1K
14:56 15,984.60 15,990.15 15,984.60 15,989.60 1,948.5K
14:57 15,988.85 15,993.15 15,986.70 15,988.05 1,499.8K
14:58 15,985.90 15,986.15 15,982.55 15,983.35 1,501.9K
14:59 15,984.15 15,990.20 15,983.95 15,989.50 1,069.4K
15:00 15,992.85 16,004.10 15,991.45 16,004.10 2,677.1K
15:01 16,005.35 16,007.55 16,004.35 16,006.05 2,246.8K
15:02 16,005.00 16,009.35 16,002.45 16,009.35 1,105.8K
15:03 16,009.10 16,013.00 16,007.45 16,012.75 1,123.2K
15:04 16,013.60 16,017.05 16,013.60 16,016.20 1,858.0K
15:05 16,016.30 16,024.00 16,015.25 16,023.00 2,985.7K
15:06 16,023.45 16,025.40 16,022.00 16,023.80 1,306.7K
15:07 16,024.10 16,027.25 16,024.00 16,026.70 1,561.7K
15:08 16,026.80 16,026.95 16,017.55 16,021.40 1,625.3K
15:09 16,020.50 16,023.10 16,019.25 16,019.25 2,236.6K
15:10 16,015.50 16,017.95 16,010.75 16,013.20 3,101.2K
15:11 16,013.80 16,028.45 16,013.30 16,028.10 1,227.1K
15:12 16,025.45 16,030.00 16,025.45 16,029.40 1,462.0K
15:13 16,029.55 16,033.10 16,029.55 16,033.10 2,264.9K
15:14 16,033.05 16,035.70 16,031.15 16,033.80 1,837.0K
15:15 16,031.65 16,047.65 16,031.65 16,047.65 2,988.3K
15:16 16,047.00 16,052.10 16,045.15 16,052.10 5,220.3K
15:17 16,051.30 16,055.35 16,045.85 16,055.35 3,412.4K
15:18 16,055.20 16,056.05 16,050.25 16,051.10 4,000.3K
15:19 16,050.45 16,051.05 16,044.75 16,049.35 4,625.1K
15:20 16,049.40 16,050.20 16,046.20 16,050.20 8,100.9K
15:21 16,049.30 16,052.75 16,048.85 16,052.10 1,903.7K
15:22 16,052.95 16,058.95 16,052.95 16,058.95 1,809.7K
15:23 16,059.45 16,060.25 16,057.75 16,058.45 3,013.6K
15:24 16,058.85 16,058.85 16,052.15 16,052.15 4,675.7K
15:25 16,051.35 16,058.35 16,051.35 16,057.60 3,228.5K
15:26 16,056.40 16,059.85 16,056.40 16,058.40 3,815.9K
15:27 16,058.20 16,058.65 16,054.30 16,054.85 1,341.9K
15:28 16,055.15 16,058.35 16,051.35 16,058.35 2,176.7K
15:29 16,058.25 16,059.30 16,034.05 16,034.05 4,521.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据