Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 印度 →
15,948.60
最后更新: 2025-09-29
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 15,800.70 15,800.70 15,800.70 15,800.70 19.6K
09:15 15,801.65 15,846.35 15,782.85 15,846.35 16,439.9K
09:16 15,843.25 15,857.75 15,843.25 15,852.85 8,725.2K
09:17 15,854.25 15,854.25 15,833.00 15,833.00 6,852.6K
09:18 15,835.15 15,835.40 15,827.20 15,830.40 5,807.4K
09:19 15,833.00 15,833.00 15,820.70 15,820.75 6,077.3K
09:20 15,826.45 15,838.90 15,824.15 15,838.90 3,478.1K
09:21 15,838.55 15,847.50 15,836.30 15,847.50 1,982.7K
09:22 15,847.40 15,848.85 15,839.35 15,841.85 3,875.7K
09:23 15,842.65 15,842.65 15,828.95 15,836.10 3,821.1K
09:24 15,837.45 15,852.45 15,835.50 15,851.25 4,509.6K
09:25 15,850.80 15,850.80 15,840.10 15,840.10 11,645.8K
09:26 15,837.60 15,839.40 15,821.75 15,821.75 6,624.2K
09:27 15,816.25 15,817.75 15,808.70 15,809.95 4,071.0K
09:28 15,813.05 15,816.45 15,807.30 15,810.50 2,566.6K
09:29 15,809.05 15,809.05 15,800.15 15,801.15 2,048.0K
09:30 15,799.75 15,802.20 15,785.15 15,790.65 5,526.5K
09:31 15,794.95 15,801.60 15,787.55 15,787.55 5,086.4K
09:32 15,786.20 15,786.20 15,777.90 15,777.90 11,232.3K
09:33 15,777.45 15,779.05 15,775.15 15,775.15 5,671.8K
09:34 15,772.05 15,772.05 15,754.80 15,754.80 5,422.1K
09:35 15,753.35 15,753.35 15,745.65 15,745.65 5,737.1K
09:36 15,745.50 15,745.50 15,732.85 15,732.85 3,283.2K
09:37 15,731.50 15,738.10 15,729.65 15,738.10 2,705.6K
09:38 15,744.70 15,755.10 15,744.65 15,751.35 7,633.1K
09:39 15,752.00 15,766.20 15,747.90 15,766.20 2,737.0K
09:40 15,768.80 15,781.20 15,768.80 15,781.20 2,235.6K
09:41 15,782.20 15,782.20 15,771.20 15,779.55 3,481.5K
09:42 15,781.00 15,781.95 15,765.80 15,765.80 1,182.7K
09:43 15,764.75 15,764.75 15,745.05 15,746.55 2,921.3K
09:44 15,745.65 15,747.65 15,743.90 15,743.90 1,733.0K
09:45 15,741.50 15,743.25 15,735.50 15,735.75 3,442.5K
09:46 15,735.45 15,741.90 15,729.20 15,729.20 2,443.6K
09:47 15,726.90 15,729.15 15,722.85 15,729.15 1,767.7K
09:48 15,730.55 15,731.75 15,723.05 15,723.05 1,195.7K
09:49 15,719.95 15,719.95 15,713.75 15,713.75 3,099.8K
09:50 15,715.50 15,730.05 15,714.60 15,729.30 2,003.5K
09:51 15,728.30 15,728.65 15,723.15 15,727.65 5,168.9K
09:52 15,727.85 15,737.55 15,727.85 15,728.20 4,440.2K
09:53 15,727.00 15,733.60 15,720.90 15,733.60 3,914.9K
09:54 15,733.85 15,735.85 15,723.10 15,723.70 2,366.5K
09:55 15,722.10 15,728.75 15,721.80 15,728.75 1,570.0K
09:56 15,732.90 15,750.15 15,732.90 15,745.30 3,914.7K
09:57 15,745.55 15,754.50 15,744.20 15,750.15 3,024.0K
09:58 15,747.25 15,749.45 15,733.85 15,733.85 4,317.7K
09:59 15,733.50 15,740.50 15,730.15 15,734.95 5,464.0K
10:00 15,735.05 15,735.70 15,730.25 15,730.25 3,452.6K
10:01 15,731.15 15,731.75 15,728.45 15,728.95 5,857.7K
10:02 15,729.45 15,731.90 15,728.05 15,731.55 2,623.6K
10:03 15,732.25 15,738.35 15,731.30 15,732.55 2,076.1K
10:04 15,733.05 15,733.10 15,723.55 15,723.95 2,567.1K
10:05 15,722.80 15,731.85 15,720.05 15,729.30 3,532.1K
10:06 15,729.70 15,736.75 15,728.55 15,732.00 1,607.3K
10:07 15,733.15 15,733.15 15,728.80 15,731.00 1,311.7K
10:08 15,727.65 15,727.65 15,722.05 15,727.40 1,370.4K
10:09 15,728.30 15,730.60 15,726.75 15,729.85 1,139.3K
10:10 15,729.70 15,735.15 15,728.50 15,728.50 2,942.0K
10:11 15,728.55 15,730.45 15,724.65 15,724.65 702.9K
10:12 15,724.60 15,737.35 15,724.60 15,736.80 1,730.4K
10:13 15,735.25 15,735.25 15,730.00 15,730.45 3,629.6K
10:14 15,729.65 15,731.60 15,727.80 15,730.20 4,161.7K
10:15 15,730.55 15,730.55 15,722.60 15,726.35 13,076.4K
10:16 15,726.65 15,730.80 15,724.15 15,728.05 12,853.1K
10:17 15,729.55 15,741.80 15,729.00 15,735.25 12,279.2K
10:18 15,734.55 15,736.80 15,734.10 15,736.60 8,279.7K
10:19 15,736.50 15,736.50 15,731.00 15,731.90 8,011.2K
10:20 15,731.95 15,735.85 15,731.50 15,735.40 4,218.8K
10:21 15,736.20 15,750.35 15,736.20 15,750.15 2,557.4K
10:22 15,750.80 15,761.90 15,750.80 15,756.60 4,372.6K
10:23 15,756.20 15,768.45 15,756.20 15,768.45 2,459.3K
10:24 15,769.90 15,773.35 15,769.60 15,769.60 8,180.9K
10:25 15,770.80 15,775.90 15,770.80 15,774.85 4,170.0K
10:26 15,770.80 15,772.20 15,765.90 15,769.05 4,968.1K
10:27 15,770.10 15,784.15 15,770.10 15,782.50 1,968.3K
10:28 15,780.10 15,780.10 15,772.05 15,772.10 4,648.0K
10:29 15,771.20 15,771.20 15,762.40 15,767.85 2,525.3K
10:30 15,770.30 15,775.70 15,770.30 15,775.70 1,449.4K
10:31 15,777.55 15,783.85 15,777.55 15,782.40 3,003.1K
10:32 15,782.80 15,785.65 15,781.90 15,784.95 3,675.0K
10:33 15,784.30 15,785.05 15,781.35 15,781.75 2,698.9K
10:34 15,782.35 15,785.70 15,782.35 15,784.70 1,310.5K
10:35 15,784.70 15,785.35 15,780.90 15,785.35 1,013.6K
10:36 15,785.60 15,791.10 15,784.95 15,791.10 3,960.1K
10:37 15,792.30 15,809.55 15,792.30 15,809.35 5,556.3K
10:38 15,809.60 15,810.85 15,806.95 15,810.85 2,839.4K
10:39 15,810.45 15,819.20 15,810.45 15,818.45 1,943.9K
10:40 15,822.85 15,827.15 15,822.85 15,824.85 3,749.6K
10:41 15,825.50 15,825.55 15,821.70 15,824.55 1,398.4K
10:42 15,823.70 15,826.90 15,815.85 15,826.90 6,286.6K
10:43 15,828.45 15,841.50 15,827.85 15,840.95 6,744.7K
10:44 15,840.50 15,844.00 15,840.20 15,840.20 5,447.7K
10:45 15,839.30 15,839.30 15,824.25 15,825.00 4,878.5K
10:46 15,825.20 15,826.90 15,819.80 15,822.85 3,013.9K
10:47 15,824.25 15,837.25 15,824.25 15,837.00 2,178.1K
10:48 15,836.55 15,841.30 15,836.45 15,836.45 3,341.3K
10:49 15,834.95 15,838.55 15,834.55 15,835.10 3,106.5K
10:50 15,834.70 15,840.15 15,832.85 15,840.15 3,938.3K
10:51 15,839.70 15,839.70 15,836.00 15,837.85 3,597.4K
10:52 15,836.65 15,844.80 15,836.40 15,844.80 6,666.3K
10:53 15,844.85 15,846.40 15,841.95 15,846.25 5,145.3K
10:54 15,846.20 15,846.80 15,843.15 15,843.15 1,375.2K
10:55 15,843.50 15,843.50 15,838.05 15,840.65 6,950.6K
10:56 15,838.60 15,844.40 15,834.65 15,844.40 2,914.7K
10:57 15,844.50 15,845.05 15,839.60 15,839.80 5,131.5K
10:58 15,838.85 15,841.70 15,838.85 15,841.70 5,226.7K
10:59 15,841.20 15,845.05 15,841.20 15,844.90 6,710.9K
11:00 15,842.85 15,847.65 15,841.90 15,845.50 4,477.3K
11:01 15,844.95 15,854.15 15,844.25 15,854.15 2,102.3K
11:02 15,853.70 15,854.05 15,851.45 15,851.45 3,277.3K
11:03 15,850.95 15,850.95 15,845.35 15,847.40 2,801.5K
11:04 15,846.95 15,848.05 15,843.15 15,844.05 5,301.2K
11:05 15,843.90 15,844.25 15,837.70 15,838.85 6,024.3K
11:06 15,838.90 15,841.60 15,838.40 15,841.10 4,343.8K
11:07 15,841.05 15,841.50 15,835.70 15,841.50 4,995.4K
11:08 15,841.90 15,846.30 15,840.35 15,845.60 4,494.6K
11:09 15,846.00 15,854.10 15,846.00 15,853.60 3,824.9K
11:10 15,854.20 15,859.20 15,854.20 15,855.35 2,604.7K
11:11 15,855.70 15,862.20 15,855.25 15,862.20 5,033.3K
11:12 15,863.10 15,873.45 15,863.10 15,869.10 3,683.6K
11:13 15,869.50 15,873.50 15,869.15 15,873.10 2,118.5K
11:14 15,873.35 15,873.45 15,864.70 15,867.90 2,037.9K
11:15 15,867.65 15,871.55 15,867.65 15,871.35 1,423.9K
11:16 15,871.05 15,871.10 15,867.30 15,869.30 4,553.6K
11:17 15,869.10 15,872.25 15,868.00 15,871.40 1,975.4K
11:18 15,871.95 15,874.85 15,871.85 15,872.30 797.1K
11:19 15,871.45 15,871.45 15,865.95 15,866.90 1,600.3K
11:20 15,866.65 15,866.95 15,861.75 15,863.80 1,512.7K
11:21 15,863.30 15,864.15 15,861.50 15,863.70 880.8K
11:22 15,863.00 15,863.00 15,857.35 15,858.30 824.3K
11:23 15,857.85 15,860.55 15,854.75 15,860.55 2,240.4K
11:24 15,861.10 15,869.05 15,861.10 15,867.60 798.5K
11:25 15,866.45 15,866.85 15,863.55 15,864.70 1,921.4K
11:26 15,864.70 15,867.05 15,862.75 15,866.85 849.7K
11:27 15,867.10 15,876.30 15,866.20 15,875.80 2,118.4K
11:28 15,876.00 15,885.10 15,875.40 15,885.10 2,416.0K
11:29 15,885.25 15,886.35 15,882.30 15,885.70 1,827.1K
11:30 15,885.90 15,889.70 15,885.90 15,889.05 948.7K
11:31 15,887.45 15,887.80 15,886.15 15,886.30 1,406.0K
11:32 15,886.10 15,892.70 15,885.30 15,892.20 4,177.7K
11:33 15,891.75 15,892.45 15,887.30 15,890.00 2,529.8K
11:34 15,889.60 15,896.00 15,888.95 15,893.75 1,055.3K
11:35 15,892.30 15,893.85 15,891.85 15,893.00 2,693.2K
11:36 15,892.65 15,895.45 15,892.65 15,894.40 757.9K
11:37 15,893.65 15,895.85 15,892.10 15,892.10 503.5K
11:38 15,891.35 15,892.50 15,884.70 15,885.35 3,655.9K
11:39 15,885.15 15,890.50 15,885.10 15,889.20 1,380.4K
11:40 15,887.65 15,889.10 15,887.40 15,888.30 839.8K
11:41 15,888.20 15,892.60 15,888.20 15,892.60 640.9K
11:42 15,892.90 15,898.05 15,891.45 15,898.05 820.8K
11:43 15,899.35 15,905.70 15,899.35 15,904.95 2,662.4K
11:44 15,904.25 15,907.80 15,903.80 15,903.80 2,277.3K
11:45 15,904.25 15,905.25 15,901.10 15,901.95 1,289.6K
11:46 15,901.90 15,904.05 15,900.20 15,902.00 3,751.3K
11:47 15,901.80 15,903.05 15,901.10 15,901.80 1,618.9K
11:48 15,902.65 15,904.10 15,899.10 15,899.10 1,279.1K
11:49 15,897.45 15,897.70 15,895.50 15,896.30 1,011.0K
11:50 15,896.40 15,901.95 15,896.05 15,900.60 1,603.2K
11:51 15,900.50 15,902.75 15,899.50 15,901.05 2,764.6K
11:52 15,901.95 15,903.85 15,900.45 15,903.70 3,062.2K
11:53 15,903.80 15,903.80 15,897.45 15,899.05 3,256.0K
11:54 15,899.95 15,899.95 15,894.65 15,895.35 2,502.7K
11:55 15,895.05 15,897.60 15,894.10 15,896.25 1,958.8K
11:56 15,896.05 15,896.15 15,891.25 15,891.30 1,111.9K
11:57 15,892.35 15,896.35 15,890.75 15,896.20 2,145.1K
11:58 15,897.45 15,901.45 15,893.00 15,893.60 1,891.3K
11:59 15,894.00 15,894.95 15,888.75 15,889.40 1,862.3K
12:00 15,889.40 15,889.40 15,883.25 15,883.25 1,533.7K
12:01 15,882.80 15,882.80 15,876.30 15,876.30 3,282.3K
12:02 15,875.70 15,875.70 15,872.10 15,872.80 3,096.2K
12:03 15,872.20 15,873.20 15,871.05 15,872.20 1,251.4K
12:04 15,871.80 15,875.10 15,871.20 15,872.85 1,367.0K
12:05 15,872.40 15,873.15 15,869.90 15,870.35 1,785.7K
12:06 15,869.80 15,873.40 15,866.90 15,873.25 2,304.4K
12:07 15,873.50 15,878.60 15,873.50 15,878.60 2,318.5K
12:08 15,877.20 15,881.25 15,877.05 15,877.65 1,304.5K
12:09 15,877.20 15,878.80 15,877.15 15,878.55 700.8K
12:10 15,877.95 15,878.20 15,876.30 15,877.55 886.0K
12:11 15,877.55 15,881.40 15,876.65 15,880.75 3,312.1K
12:12 15,880.95 15,882.00 15,879.95 15,882.00 2,040.0K
12:13 15,881.40 15,883.10 15,880.80 15,882.05 1,476.5K
12:14 15,881.50 15,885.25 15,881.50 15,884.55 4,905.5K
12:15 15,884.05 15,885.75 15,882.75 15,885.30 2,309.1K
12:16 15,884.65 15,884.65 15,879.15 15,880.70 2,482.4K
12:17 15,880.90 15,887.10 15,879.30 15,887.00 938.4K
12:18 15,886.95 15,887.40 15,883.15 15,884.20 739.4K
12:19 15,884.80 15,885.20 15,882.95 15,883.50 4,137.8K
12:20 15,882.15 15,882.15 15,871.75 15,871.75 4,205.6K
12:21 15,872.30 15,872.30 15,864.05 15,864.05 2,315.1K
12:22 15,863.95 15,867.65 15,863.30 15,863.40 2,096.6K
12:23 15,864.65 15,866.45 15,864.40 15,865.50 2,362.8K
12:24 15,866.05 15,866.05 15,863.35 15,864.95 1,071.4K
12:25 15,864.75 15,865.55 15,863.70 15,865.25 3,126.2K
12:26 15,866.50 15,866.50 15,859.30 15,860.20 1,180.8K
12:27 15,859.20 15,859.20 15,855.90 15,855.90 1,661.6K
12:28 15,856.60 15,856.85 15,852.85 15,852.85 2,041.7K
12:29 15,851.90 15,851.95 15,847.45 15,847.50 1,807.1K
12:30 15,848.15 15,848.50 15,843.85 15,846.25 1,466.6K
12:31 15,848.30 15,848.80 15,844.85 15,845.05 1,564.5K
12:32 15,844.95 15,845.25 15,843.20 15,844.75 3,612.8K
12:33 15,845.25 15,847.00 15,844.55 15,844.55 1,804.6K
12:34 15,844.75 15,844.75 15,838.90 15,838.90 1,419.3K
12:35 15,839.50 15,852.45 15,839.35 15,852.45 2,007.3K
12:36 15,853.75 15,855.30 15,852.70 15,853.95 1,036.5K
12:37 15,853.25 15,855.25 15,852.10 15,852.60 3,076.2K
12:38 15,851.35 15,852.05 15,844.45 15,844.45 918.8K
12:39 15,843.65 15,844.40 15,841.00 15,844.05 2,901.3K
12:40 15,843.50 15,850.45 15,843.50 15,850.25 1,863.9K
12:41 15,850.40 15,852.50 15,850.20 15,852.50 548.0K
12:42 15,853.05 15,854.85 15,852.25 15,852.60 1,971.7K
12:43 15,851.75 15,852.30 15,848.70 15,848.70 7,123.7K
12:44 15,848.10 15,848.10 15,841.80 15,841.80 1,936.2K
12:45 15,842.55 15,842.55 15,838.80 15,839.05 1,556.7K
12:46 15,839.35 15,841.65 15,838.25 15,840.85 3,343.7K
12:47 15,840.45 15,840.45 15,832.90 15,833.35 4,266.1K
12:48 15,832.80 15,834.15 15,830.40 15,834.15 4,799.0K
12:49 15,833.35 15,835.80 15,833.35 15,835.15 1,147.0K
12:50 15,834.85 15,835.35 15,832.30 15,832.30 983.1K
12:51 15,831.65 15,832.70 15,829.55 15,830.95 1,190.8K
12:52 15,830.85 15,833.25 15,830.35 15,832.50 2,245.2K
12:53 15,832.50 15,833.30 15,832.15 15,832.95 1,382.8K
12:54 15,831.45 15,831.50 15,825.85 15,825.85 5,470.3K
12:55 15,826.35 15,828.55 15,826.00 15,826.05 815.9K
12:56 15,826.30 15,829.15 15,825.30 15,829.15 1,317.5K
12:57 15,828.95 15,829.60 15,823.95 15,824.80 981.7K
12:58 15,824.35 15,824.35 15,812.25 15,812.25 1,058.8K
12:59 15,811.45 15,811.45 15,804.95 15,804.95 1,282.1K
13:00 15,804.00 15,804.00 15,797.60 15,800.25 1,027.8K
13:01 15,799.70 15,799.80 15,795.70 15,798.95 1,085.9K
13:02 15,798.80 15,798.80 15,793.15 15,793.15 1,749.8K
13:03 15,793.70 15,793.70 15,788.60 15,791.95 5,837.3K
13:04 15,791.30 15,795.35 15,790.05 15,795.35 4,361.2K
13:05 15,795.50 15,809.30 15,795.50 15,809.30 2,262.6K
13:06 15,809.20 15,809.65 15,808.10 15,809.25 1,350.0K
13:07 15,807.95 15,807.95 15,803.10 15,803.25 653.5K
13:08 15,803.25 15,803.25 15,795.20 15,795.20 1,048.4K
13:09 15,795.40 15,795.45 15,792.90 15,793.15 693.0K
13:10 15,792.80 15,799.25 15,791.80 15,798.35 1,894.5K
13:11 15,798.90 15,798.90 15,792.20 15,792.20 1,084.9K
13:12 15,792.00 15,794.50 15,791.20 15,794.40 2,114.9K
13:13 15,795.40 15,796.35 15,793.75 15,793.75 1,922.9K
13:14 15,794.05 15,794.30 15,789.45 15,789.45 1,808.7K
13:15 15,789.35 15,792.80 15,789.35 15,790.90 805.4K
13:16 15,790.65 15,799.35 15,790.15 15,799.35 931.4K
13:17 15,798.85 15,798.85 15,794.05 15,794.05 656.6K
13:18 15,794.25 15,797.75 15,793.30 15,797.20 486.3K
13:19 15,796.35 15,800.70 15,795.15 15,799.90 865.0K
13:20 15,800.15 15,807.55 15,800.15 15,807.55 2,054.3K
13:21 15,807.90 15,809.10 15,805.00 15,806.35 949.1K
13:22 15,806.00 15,806.60 15,797.85 15,801.20 1,395.0K
13:23 15,802.00 15,804.35 15,801.40 15,803.35 875.7K
13:24 15,802.80 15,802.80 15,799.35 15,801.35 786.9K
13:25 15,801.95 15,802.35 15,797.55 15,797.55 499.6K
13:26 15,797.60 15,799.40 15,797.25 15,798.95 1,474.3K
13:27 15,799.50 15,800.10 15,797.05 15,799.00 919.0K
13:28 15,800.40 15,804.50 15,800.40 15,804.30 768.1K
13:29 15,804.90 15,809.65 15,804.35 15,809.10 544.5K
13:30 15,808.50 15,808.50 15,804.45 15,804.80 2,165.7K
13:31 15,805.05 15,807.95 15,805.05 15,807.00 1,269.9K
13:32 15,808.40 15,810.80 15,808.35 15,810.80 1,283.0K
13:33 15,810.55 15,812.75 15,810.55 15,811.65 1,333.1K
13:34 15,811.00 15,811.00 15,807.00 15,807.75 958.7K
13:35 15,807.35 15,807.65 15,805.00 15,805.05 2,084.6K
13:36 15,804.10 15,804.10 15,801.10 15,801.95 1,678.2K
13:37 15,802.55 15,804.80 15,801.80 15,804.30 1,061.8K
13:38 15,803.60 15,806.55 15,803.60 15,805.45 755.2K
13:39 15,805.00 15,805.35 15,799.00 15,799.55 526.3K
13:40 15,798.70 15,800.90 15,798.15 15,800.90 663.1K
13:41 15,800.75 15,802.05 15,800.75 15,801.25 517.2K
13:42 15,800.90 15,803.00 15,799.60 15,802.80 475.4K
13:43 15,801.90 15,802.70 15,801.30 15,802.50 504.7K
13:44 15,801.05 15,801.80 15,798.35 15,800.30 837.0K
13:45 15,800.80 15,801.85 15,800.30 15,801.20 2,002.0K
13:46 15,802.10 15,802.10 15,798.25 15,799.60 1,768.2K
13:47 15,799.25 15,799.40 15,791.80 15,793.75 1,762.9K
13:48 15,794.35 15,797.35 15,793.75 15,795.70 3,247.4K
13:49 15,795.15 15,795.15 15,791.25 15,791.95 1,798.2K
13:50 15,792.10 15,794.65 15,792.05 15,793.85 2,726.8K
13:51 15,793.65 15,799.40 15,793.10 15,799.40 766.7K
13:52 15,799.75 15,807.15 15,799.75 15,806.35 1,496.5K
13:53 15,806.85 15,806.85 15,797.65 15,797.65 699.0K
13:54 15,796.80 15,796.90 15,787.05 15,787.05 1,335.0K
13:55 15,785.90 15,787.95 15,783.85 15,784.25 776.9K
13:56 15,783.10 15,783.50 15,778.70 15,778.70 1,808.3K
13:57 15,777.05 15,777.20 15,771.45 15,771.65 990.3K
13:58 15,772.80 15,772.80 15,770.10 15,770.95 1,117.6K
13:59 15,770.25 15,770.40 15,766.35 15,768.55 3,714.9K
14:00 15,767.65 15,769.40 15,765.05 15,765.05 1,492.4K
14:01 15,763.90 15,763.90 15,759.70 15,759.95 1,667.6K
14:02 15,759.60 15,760.95 15,757.50 15,757.50 934.4K
14:03 15,758.10 15,760.25 15,756.10 15,758.55 2,979.7K
14:04 15,758.50 15,761.90 15,758.50 15,761.00 760.8K
14:05 15,760.95 15,762.05 15,758.85 15,758.85 1,536.6K
14:06 15,758.10 15,758.90 15,756.05 15,758.90 1,088.3K
14:07 15,760.00 15,763.15 15,760.00 15,763.15 801.9K
14:08 15,763.30 15,772.15 15,762.35 15,772.15 681.2K
14:09 15,774.05 15,775.65 15,773.85 15,773.85 1,388.0K
14:10 15,774.20 15,780.80 15,773.70 15,779.50 1,246.7K
14:11 15,780.10 15,784.20 15,780.10 15,780.70 1,281.6K
14:12 15,780.75 15,782.50 15,779.15 15,782.50 803.6K
14:13 15,782.30 15,787.20 15,782.30 15,785.30 898.7K
14:14 15,785.65 15,787.10 15,783.65 15,784.55 714.6K
14:15 15,784.65 15,784.85 15,782.55 15,783.80 1,597.3K
14:16 15,784.10 15,789.75 15,784.10 15,789.30 717.5K
14:17 15,789.30 15,790.90 15,787.10 15,787.75 741.7K
14:18 15,788.35 15,788.35 15,782.85 15,783.55 513.8K
14:19 15,783.30 15,783.70 15,781.35 15,782.75 1,039.5K
14:20 15,782.40 15,782.80 15,777.30 15,777.30 922.4K
14:21 15,777.85 15,790.80 15,777.85 15,788.45 1,245.3K
14:22 15,787.70 15,792.00 15,784.65 15,792.00 2,920.2K
14:23 15,790.85 15,791.20 15,788.15 15,788.15 622.3K
14:24 15,786.40 15,786.40 15,778.95 15,779.50 2,852.9K
14:25 15,779.50 15,782.10 15,777.00 15,777.00 2,019.3K
14:26 15,776.90 15,776.90 15,766.50 15,766.50 1,685.5K
14:27 15,768.40 15,769.60 15,764.15 15,764.80 900.1K
14:28 15,765.00 15,768.60 15,763.40 15,767.10 735.6K
14:29 15,766.40 15,767.65 15,762.85 15,763.65 1,195.3K
14:30 15,763.50 15,767.10 15,762.35 15,762.55 2,744.0K
14:31 15,762.15 15,763.95 15,760.90 15,763.95 2,582.3K
14:32 15,763.20 15,763.45 15,759.40 15,760.55 1,289.8K
14:33 15,759.75 15,764.40 15,759.65 15,764.40 2,123.5K
14:34 15,763.70 15,770.20 15,763.70 15,768.45 1,194.8K
14:35 15,768.60 15,772.10 15,768.60 15,769.95 1,657.4K
14:36 15,769.95 15,770.80 15,767.50 15,770.00 914.0K
14:37 15,769.70 15,771.50 15,767.65 15,767.65 1,518.2K
14:38 15,767.30 15,767.30 15,761.00 15,761.45 1,237.8K
14:39 15,760.75 15,761.25 15,755.95 15,756.80 1,651.4K
14:40 15,756.70 15,756.70 15,752.85 15,755.10 1,387.0K
14:41 15,755.50 15,756.85 15,753.85 15,756.85 4,129.9K
14:42 15,756.70 15,756.70 15,752.45 15,752.45 3,531.7K
14:43 15,753.80 15,754.05 15,749.20 15,750.30 2,510.5K
14:44 15,749.45 15,749.70 15,748.45 15,749.50 1,273.9K
14:45 15,748.45 15,753.55 15,748.45 15,751.85 1,292.0K
14:46 15,751.80 15,756.15 15,751.80 15,756.15 1,111.1K
14:47 15,755.45 15,758.15 15,755.35 15,757.60 712.6K
14:48 15,758.15 15,760.55 15,757.80 15,759.80 2,945.2K
14:49 15,759.10 15,759.10 15,757.30 15,757.30 1,486.3K
14:50 15,757.30 15,758.85 15,756.55 15,757.15 803.3K
14:51 15,756.75 15,756.75 15,751.45 15,751.45 1,746.7K
14:52 15,750.50 15,751.15 15,746.70 15,747.20 908.6K
14:53 15,745.40 15,745.90 15,744.45 15,744.90 3,285.0K
14:54 15,744.90 15,751.30 15,744.90 15,748.25 1,320.0K
14:55 15,748.00 15,751.55 15,748.00 15,750.90 1,307.3K
14:56 15,752.05 15,759.50 15,752.05 15,757.50 1,656.3K
14:57 15,758.00 15,758.50 15,756.10 15,758.50 689.2K
14:58 15,757.40 15,757.40 15,755.00 15,757.40 2,968.5K
14:59 15,757.55 15,765.00 15,757.55 15,763.70 1,194.4K
15:00 15,764.30 15,764.30 15,744.05 15,744.95 3,931.6K
15:01 15,745.80 15,746.30 15,735.85 15,735.85 4,660.2K
15:02 15,737.75 15,738.80 15,736.80 15,736.90 4,341.9K
15:03 15,737.00 15,738.70 15,736.35 15,738.50 1,788.0K
15:04 15,738.05 15,738.20 15,734.60 15,734.95 2,499.8K
15:05 15,734.95 15,735.40 15,731.80 15,733.70 3,281.9K
15:06 15,733.75 15,736.15 15,732.50 15,735.70 3,176.8K
15:07 15,735.45 15,735.45 15,722.50 15,724.80 3,590.3K
15:08 15,725.45 15,725.45 15,721.40 15,721.40 9,544.9K
15:09 15,720.10 15,720.80 15,715.60 15,715.85 9,694.4K
15:10 15,715.50 15,715.70 15,711.50 15,712.35 4,599.9K
15:11 15,712.90 15,712.90 15,705.65 15,705.65 3,206.8K
15:12 15,705.80 15,706.20 15,703.70 15,703.85 2,938.9K
15:13 15,703.15 15,705.55 15,702.70 15,702.70 2,602.3K
15:14 15,705.90 15,707.15 15,702.55 15,702.55 5,370.7K
15:15 15,702.05 15,705.00 15,702.05 15,703.00 7,467.3K
15:16 15,703.80 15,703.80 15,697.45 15,697.50 6,082.8K
15:17 15,697.95 15,703.75 15,697.15 15,703.75 4,694.0K
15:18 15,703.10 15,704.90 15,701.95 15,703.50 11,829.8K
15:19 15,705.50 15,707.85 15,703.90 15,705.10 4,488.3K
15:20 15,705.15 15,707.25 15,705.00 15,707.25 14,021.0K
15:21 15,707.90 15,714.05 15,707.10 15,712.55 6,107.3K
15:22 15,712.05 15,713.70 15,707.60 15,707.80 3,195.8K
15:23 15,707.10 15,707.10 15,704.10 15,704.25 3,806.3K
15:24 15,705.05 15,706.35 15,704.05 15,704.30 6,926.1K
15:25 15,704.05 15,711.80 15,704.05 15,710.95 5,232.2K
15:26 15,710.65 15,710.65 15,706.60 15,710.35 6,896.9K
15:27 15,710.10 15,711.65 15,707.55 15,708.65 4,019.9K
15:28 15,704.30 15,713.90 15,704.10 15,713.15 5,570.0K
15:29 15,710.60 15,728.25 15,710.60 15,714.75 5,002.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据