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 15,762.35 15,762.35 15,762.35 15,762.35 44.7K
09:15 15,762.10 15,822.00 15,762.10 15,822.00 23,660.0K
09:16 15,826.90 15,829.40 15,820.20 15,829.40 8,600.3K
09:17 15,829.70 15,829.70 15,813.50 15,816.35 6,875.1K
09:18 15,817.45 15,817.45 15,806.15 15,816.10 6,222.2K
09:19 15,817.70 15,823.00 15,811.00 15,823.00 4,477.6K
09:20 15,821.55 15,830.75 15,821.55 15,827.05 6,730.1K
09:21 15,825.35 15,837.95 15,824.65 15,837.95 4,694.7K
09:22 15,836.85 15,849.20 15,835.65 15,848.25 4,094.9K
09:23 15,848.45 15,862.60 15,848.15 15,861.70 3,233.7K
09:24 15,861.20 15,861.20 15,854.05 15,854.05 2,780.9K
09:25 15,854.65 15,856.00 15,848.20 15,851.20 4,195.7K
09:26 15,850.90 15,860.10 15,849.25 15,858.60 2,614.1K
09:27 15,858.80 15,859.45 15,854.00 15,857.00 3,483.7K
09:28 15,857.30 15,859.25 15,849.25 15,850.95 2,058.8K
09:29 15,851.60 15,854.00 15,850.95 15,852.85 2,136.9K
09:30 15,852.65 15,860.55 15,851.30 15,857.05 6,275.2K
09:31 15,858.05 15,859.70 15,851.35 15,853.80 1,809.4K
09:32 15,854.75 15,854.75 15,846.40 15,849.50 5,134.5K
09:33 15,851.35 15,861.35 15,851.35 15,860.50 2,443.3K
09:34 15,860.45 15,864.00 15,860.45 15,863.50 1,343.9K
09:35 15,864.10 15,865.55 15,861.80 15,865.55 1,617.1K
09:36 15,866.60 15,875.25 15,866.60 15,874.50 2,472.0K
09:37 15,874.65 15,875.95 15,871.75 15,874.80 2,340.7K
09:38 15,874.55 15,874.55 15,866.40 15,867.45 939.0K
09:39 15,867.55 15,868.50 15,865.15 15,865.80 2,198.5K
09:40 15,864.05 15,868.90 15,864.05 15,868.80 1,364.6K
09:41 15,868.50 15,880.30 15,868.45 15,880.30 2,023.7K
09:42 15,879.65 15,888.15 15,879.65 15,885.85 2,202.8K
09:43 15,886.30 15,895.20 15,886.30 15,895.20 1,125.3K
09:44 15,895.20 15,899.50 15,894.05 15,899.50 1,225.8K
09:45 15,898.60 15,917.05 15,898.60 15,916.55 5,982.3K
09:46 15,917.30 15,922.40 15,917.10 15,918.90 2,831.4K
09:47 15,919.70 15,928.70 15,918.00 15,928.30 2,479.9K
09:48 15,929.15 15,931.10 15,927.95 15,929.15 2,214.9K
09:49 15,928.60 15,929.10 15,916.15 15,916.15 3,027.0K
09:50 15,915.80 15,923.75 15,915.80 15,922.85 2,805.3K
09:51 15,923.40 15,933.40 15,923.40 15,931.80 3,101.6K
09:52 15,931.65 15,933.15 15,929.65 15,932.90 1,593.0K
09:53 15,931.35 15,936.00 15,929.55 15,936.00 1,141.4K
09:54 15,934.60 15,935.95 15,925.95 15,925.95 4,078.7K
09:55 15,926.55 15,926.55 15,920.80 15,921.60 1,956.9K
09:56 15,921.90 15,921.90 15,914.45 15,914.65 2,198.7K
09:57 15,913.95 15,915.45 15,909.70 15,911.65 1,177.3K
09:58 15,911.60 15,918.50 15,911.60 15,918.50 4,251.8K
09:59 15,919.05 15,920.35 15,914.15 15,915.80 2,971.0K
10:00 15,915.20 15,915.20 15,909.60 15,912.00 4,041.2K
10:01 15,912.65 15,913.15 15,910.45 15,910.45 3,692.3K
10:02 15,909.75 15,917.15 15,909.75 15,917.15 3,202.7K
10:03 15,916.80 15,916.80 15,911.20 15,911.20 1,690.3K
10:04 15,912.55 15,914.10 15,909.90 15,912.25 1,341.3K
10:05 15,912.40 15,912.40 15,906.10 15,907.25 4,179.4K
10:06 15,907.90 15,909.50 15,900.15 15,900.55 3,638.1K
10:07 15,901.75 15,905.25 15,901.75 15,904.30 965.4K
10:08 15,904.40 15,904.40 15,893.00 15,893.95 1,683.1K
10:09 15,893.35 15,900.65 15,893.35 15,900.65 1,998.2K
10:10 15,898.60 15,899.50 15,892.90 15,895.60 924.9K
10:11 15,895.95 15,902.20 15,894.40 15,902.20 853.9K
10:12 15,902.60 15,905.05 15,899.60 15,899.95 1,969.2K
10:13 15,899.65 15,899.65 15,896.05 15,896.05 1,712.7K
10:14 15,896.45 15,897.45 15,893.65 15,895.85 3,971.3K
10:15 15,896.50 15,899.85 15,896.15 15,898.25 1,084.9K
10:16 15,898.45 15,901.40 15,895.90 15,901.40 598.9K
10:17 15,901.65 15,902.70 15,898.60 15,902.65 566.9K
10:18 15,903.05 15,904.00 15,895.75 15,896.30 2,618.2K
10:19 15,896.95 15,896.95 15,885.15 15,885.20 4,180.2K
10:20 15,884.05 15,885.30 15,879.55 15,882.45 4,440.8K
10:21 15,883.05 15,885.20 15,882.75 15,884.90 1,335.0K
10:22 15,882.95 15,882.95 15,872.30 15,874.65 3,208.9K
10:23 15,873.10 15,873.10 15,871.40 15,872.65 916.0K
10:24 15,872.35 15,879.45 15,871.85 15,879.45 1,510.6K
10:25 15,879.75 15,894.05 15,878.35 15,894.05 2,326.6K
10:26 15,893.65 15,894.55 15,890.65 15,892.05 870.5K
10:27 15,892.90 15,901.90 15,892.60 15,901.25 2,048.2K
10:28 15,901.65 15,910.00 15,901.65 15,908.80 478.0K
10:29 15,908.80 15,909.60 15,906.05 15,906.35 367.5K
10:30 15,905.95 15,905.95 15,895.80 15,897.45 852.3K
10:31 15,897.65 15,897.65 15,892.00 15,894.35 5,820.2K
10:32 15,895.50 15,901.40 15,895.50 15,901.40 1,070.3K
10:33 15,902.40 15,905.15 15,900.65 15,904.60 946.1K
10:34 15,904.40 15,905.05 15,902.90 15,903.65 593.6K
10:35 15,903.90 15,904.30 15,902.75 15,904.25 1,290.8K
10:36 15,904.00 15,904.00 15,901.40 15,903.35 633.6K
10:37 15,903.20 15,903.20 15,899.25 15,902.05 510.2K
10:38 15,901.90 15,901.90 15,899.60 15,901.45 1,439.3K
10:39 15,901.40 15,901.90 15,898.60 15,901.85 684.2K
10:40 15,902.35 15,903.60 15,902.15 15,903.50 560.0K
10:41 15,903.55 15,906.75 15,903.55 15,906.75 589.2K
10:42 15,906.70 15,913.40 15,906.05 15,913.40 689.1K
10:43 15,914.40 15,918.90 15,914.40 15,918.90 669.0K
10:44 15,919.10 15,920.15 15,915.10 15,919.50 542.5K
10:45 15,920.35 15,926.95 15,920.35 15,924.85 768.9K
10:46 15,926.65 15,927.45 15,923.50 15,927.45 6,191.6K
10:47 15,929.50 15,930.45 15,926.65 15,926.65 520.8K
10:48 15,927.15 15,927.15 15,923.00 15,923.00 1,676.0K
10:49 15,922.05 15,923.70 15,921.30 15,921.30 4,487.6K
10:50 15,920.50 15,922.00 15,919.40 15,922.00 881.8K
10:51 15,920.75 15,923.80 15,918.75 15,920.20 4,383.2K
10:52 15,920.85 15,921.00 15,918.90 15,919.85 1,672.3K
10:53 15,920.05 15,920.40 15,913.15 15,913.80 1,691.4K
10:54 15,913.15 15,913.15 15,909.50 15,912.05 1,851.4K
10:55 15,912.60 15,914.60 15,912.10 15,914.60 940.6K
10:56 15,914.05 15,919.60 15,912.60 15,919.60 1,512.9K
10:57 15,919.55 15,925.55 15,918.70 15,925.55 825.2K
10:58 15,924.95 15,926.05 15,924.25 15,925.10 638.4K
10:59 15,924.95 15,927.85 15,924.95 15,926.10 438.4K
11:00 15,923.35 15,933.80 15,923.35 15,933.60 2,358.3K
11:01 15,933.85 15,934.30 15,930.25 15,931.45 640.7K
11:02 15,931.40 15,933.50 15,931.10 15,932.00 3,251.7K
11:03 15,931.80 15,934.65 15,931.60 15,933.65 1,644.0K
11:04 15,932.35 15,934.15 15,927.60 15,928.15 1,092.1K
11:05 15,928.45 15,928.45 15,919.90 15,920.85 609.1K
11:06 15,921.30 15,922.05 15,912.75 15,915.15 1,901.3K
11:07 15,915.50 15,919.30 15,915.50 15,916.00 992.9K
11:08 15,917.15 15,918.60 15,915.35 15,918.15 635.0K
11:09 15,918.50 15,921.75 15,918.50 15,921.75 528.2K
11:10 15,921.05 15,927.30 15,921.05 15,927.30 1,106.3K
11:11 15,927.60 15,927.60 15,922.70 15,925.65 1,094.7K
11:12 15,925.45 15,926.95 15,924.70 15,926.80 786.6K
11:13 15,927.95 15,930.40 15,927.95 15,929.90 862.7K
11:14 15,930.30 15,932.10 15,930.30 15,932.10 376.9K
11:15 15,932.75 15,934.15 15,929.80 15,931.50 3,311.9K
11:16 15,932.10 15,934.10 15,931.85 15,933.50 898.0K
11:17 15,934.00 15,940.20 15,933.95 15,939.55 1,281.7K
11:18 15,939.95 15,940.75 15,938.65 15,940.70 2,599.5K
11:19 15,940.60 15,944.15 15,940.60 15,944.00 1,141.4K
11:20 15,944.20 15,945.40 15,942.90 15,944.00 1,084.5K
11:21 15,944.65 15,945.10 15,942.25 15,943.25 611.7K
11:22 15,942.95 15,944.30 15,942.10 15,944.05 689.4K
11:23 15,943.10 15,943.50 15,942.25 15,942.90 801.4K
11:24 15,943.00 15,946.05 15,942.35 15,944.40 1,703.8K
11:25 15,944.05 15,949.15 15,944.05 15,949.15 2,884.2K
11:26 15,949.10 15,949.80 15,947.05 15,947.15 1,380.8K
11:27 15,946.80 15,949.15 15,946.40 15,949.15 1,316.0K
11:28 15,949.50 15,949.50 15,945.80 15,946.15 356.9K
11:29 15,946.15 15,951.35 15,946.15 15,950.45 677.9K
11:30 15,950.50 15,951.60 15,947.15 15,949.30 471.4K
11:31 15,950.95 15,955.80 15,950.95 15,955.60 553.4K
11:32 15,955.15 15,955.45 15,952.30 15,953.15 662.2K
11:33 15,952.75 15,952.75 15,950.55 15,952.15 548.0K
11:34 15,951.40 15,953.55 15,951.20 15,953.55 698.9K
11:35 15,953.20 15,954.05 15,951.70 15,952.95 1,093.7K
11:36 15,952.30 15,954.05 15,951.45 15,952.40 529.6K
11:37 15,952.45 15,953.55 15,948.95 15,953.00 539.3K
11:38 15,952.90 15,958.45 15,952.90 15,958.45 520.0K
11:39 15,957.25 15,965.75 15,957.25 15,965.50 744.3K
11:40 15,966.00 15,969.55 15,966.00 15,968.60 1,687.3K
11:41 15,968.70 15,970.10 15,967.95 15,969.60 566.1K
11:42 15,969.55 15,969.55 15,965.50 15,966.90 427.1K
11:43 15,967.90 15,968.70 15,964.45 15,965.65 593.1K
11:44 15,966.85 15,968.80 15,966.40 15,968.35 448.4K
11:45 15,967.95 15,970.25 15,964.70 15,964.70 491.5K
11:46 15,963.95 15,963.95 15,954.80 15,954.80 924.1K
11:47 15,955.35 15,955.35 15,951.70 15,951.70 971.2K
11:48 15,952.55 15,952.55 15,946.05 15,946.60 8,602.7K
11:49 15,946.05 15,947.80 15,941.45 15,941.45 6,773.7K
11:50 15,941.30 15,945.95 15,941.30 15,945.95 611.6K
11:51 15,946.50 15,947.00 15,942.15 15,942.65 1,759.3K
11:52 15,942.90 15,944.30 15,942.45 15,944.30 709.2K
11:53 15,944.50 15,945.20 15,938.65 15,939.55 1,915.7K
11:54 15,938.70 15,940.85 15,937.80 15,940.85 710.2K
11:55 15,940.50 15,941.20 15,939.15 15,939.15 580.2K
11:56 15,939.05 15,940.30 15,933.75 15,933.75 876.9K
11:57 15,934.40 15,938.60 15,933.45 15,938.30 369.5K
11:58 15,938.55 15,938.95 15,937.45 15,937.70 301.8K
11:59 15,937.30 15,937.75 15,932.65 15,932.65 360.3K
12:00 15,932.70 15,941.55 15,932.70 15,941.55 2,537.9K
12:01 15,941.70 15,948.75 15,940.70 15,948.75 3,362.4K
12:02 15,947.80 15,949.80 15,947.65 15,949.60 440.4K
12:03 15,950.10 15,952.65 15,950.05 15,950.95 849.8K
12:04 15,951.65 15,953.00 15,949.80 15,950.80 446.4K
12:05 15,951.25 15,954.70 15,950.50 15,954.65 426.8K
12:06 15,955.15 15,957.35 15,954.90 15,956.90 473.6K
12:07 15,957.05 15,957.15 15,951.75 15,952.05 325.3K
12:08 15,952.35 15,954.65 15,951.85 15,952.70 1,043.9K
12:09 15,952.85 15,955.10 15,951.45 15,954.70 381.7K
12:10 15,954.55 15,954.55 15,952.90 15,953.35 422.8K
12:11 15,952.90 15,954.20 15,951.75 15,953.50 1,436.1K
12:12 15,953.20 15,954.00 15,952.30 15,953.15 323.1K
12:13 15,953.10 15,953.25 15,950.60 15,951.60 1,964.9K
12:14 15,951.85 15,953.75 15,951.85 15,953.25 948.4K
12:15 15,953.65 15,957.60 15,952.85 15,957.00 2,247.3K
12:16 15,957.25 15,960.05 15,957.00 15,959.20 1,408.0K
12:17 15,959.85 15,960.75 15,958.80 15,959.45 807.4K
12:18 15,960.65 15,961.90 15,959.35 15,959.45 926.8K
12:19 15,959.00 15,959.55 15,952.80 15,952.80 1,082.3K
12:20 15,953.55 15,954.30 15,952.00 15,952.60 256.8K
12:21 15,951.95 15,956.00 15,951.15 15,956.00 282.1K
12:22 15,956.15 15,957.15 15,955.15 15,956.95 203.7K
12:23 15,956.50 15,959.35 15,956.50 15,958.90 332.7K
12:24 15,958.95 15,960.20 15,958.40 15,959.80 427.2K
12:25 15,960.75 15,963.20 15,958.25 15,960.40 474.5K
12:26 15,959.75 15,960.40 15,958.55 15,960.05 312.8K
12:27 15,959.25 15,963.05 15,959.05 15,962.00 290.2K
12:28 15,962.45 15,969.85 15,962.40 15,969.20 1,294.4K
12:29 15,968.70 15,970.75 15,966.45 15,966.45 2,712.4K
12:30 15,966.65 15,969.70 15,966.65 15,969.65 908.4K
12:31 15,968.65 15,970.20 15,967.55 15,970.20 3,169.7K
12:32 15,970.30 15,970.30 15,962.55 15,962.55 515.1K
12:33 15,962.40 15,966.30 15,962.40 15,965.85 428.8K
12:34 15,965.80 15,971.80 15,965.75 15,970.75 843.6K
12:35 15,971.45 15,974.80 15,971.45 15,973.90 1,315.3K
12:36 15,973.80 15,976.75 15,972.20 15,972.20 1,242.7K
12:37 15,973.10 15,975.05 15,971.70 15,973.80 1,071.8K
12:38 15,973.60 15,977.80 15,973.60 15,977.80 1,245.6K
12:39 15,978.35 15,979.70 15,977.00 15,977.00 468.1K
12:40 15,977.65 15,978.70 15,975.90 15,975.90 3,935.4K
12:41 15,976.30 15,980.65 15,976.30 15,978.35 2,018.3K
12:42 15,978.65 15,981.15 15,974.40 15,974.90 1,702.0K
12:43 15,975.15 15,978.20 15,974.35 15,977.70 1,704.8K
12:44 15,977.70 15,979.05 15,975.50 15,977.80 675.6K
12:45 15,977.60 15,977.60 15,974.65 15,976.55 299.7K
12:46 15,976.30 15,980.25 15,975.85 15,978.95 376.0K
12:47 15,978.20 15,978.20 15,973.20 15,975.95 1,335.6K
12:48 15,976.05 15,978.65 15,975.80 15,978.45 3,282.1K
12:49 15,978.75 15,979.80 15,977.00 15,977.00 498.1K
12:50 15,976.60 15,976.85 15,968.60 15,968.60 1,437.6K
12:51 15,968.85 15,970.30 15,967.55 15,969.80 528.4K
12:52 15,970.95 15,972.90 15,970.75 15,972.05 600.8K
12:53 15,973.05 15,974.50 15,972.05 15,972.30 690.2K
12:54 15,972.40 15,974.50 15,972.00 15,974.25 523.0K
12:55 15,973.55 15,974.45 15,970.45 15,970.45 2,456.8K
12:56 15,971.65 15,972.90 15,971.05 15,972.00 759.5K
12:57 15,972.10 15,972.10 15,969.40 15,969.40 1,600.2K
12:58 15,968.80 15,972.35 15,968.80 15,972.35 668.4K
12:59 15,971.75 15,973.65 15,971.30 15,972.95 856.2K
13:00 15,973.20 15,979.45 15,972.80 15,978.90 562.4K
13:01 15,978.85 15,982.65 15,978.85 15,980.25 2,304.4K
13:02 15,980.45 15,981.55 15,976.75 15,978.30 1,812.6K
13:03 15,978.90 15,979.45 15,977.20 15,978.35 1,425.7K
13:04 15,978.55 15,982.35 15,978.30 15,982.00 539.6K
13:05 15,982.45 15,983.20 15,981.85 15,982.65 292.8K
13:06 15,982.80 15,985.75 15,981.75 15,985.75 522.5K
13:07 15,987.20 15,991.55 15,986.85 15,991.05 1,727.5K
13:08 15,991.15 15,992.30 15,990.35 15,991.55 3,245.1K
13:09 15,991.80 15,995.10 15,991.80 15,994.25 609.2K
13:10 15,994.55 15,998.65 15,994.55 15,997.35 376.2K
13:11 15,997.10 15,997.85 15,993.85 15,993.85 1,205.5K
13:12 15,994.65 15,999.25 15,994.20 15,998.05 2,802.7K
13:13 15,998.60 16,001.90 15,997.55 15,999.90 2,069.1K
13:14 15,999.60 16,003.40 15,999.60 16,003.40 441.8K
13:15 16,003.45 16,005.05 16,002.95 16,004.30 870.6K
13:16 16,005.45 16,006.25 16,004.50 16,005.80 652.7K
13:17 16,006.45 16,006.65 15,999.90 16,000.30 684.8K
13:18 15,999.95 16,002.80 15,999.80 16,001.10 437.7K
13:19 16,001.20 16,002.85 16,000.30 16,002.15 727.0K
13:20 16,002.60 16,003.15 16,001.15 16,002.75 482.2K
13:21 16,002.90 16,004.30 16,002.45 16,002.45 3,650.3K
13:22 16,002.75 16,003.00 15,999.10 15,999.10 509.8K
13:23 15,998.85 15,999.65 15,996.05 15,996.10 1,197.4K
13:24 15,996.40 16,000.30 15,994.75 16,000.00 2,109.8K
13:25 15,999.85 16,003.15 15,998.20 16,002.80 323.0K
13:26 16,002.65 16,003.95 16,000.15 16,003.95 310.9K
13:27 16,004.05 16,004.75 16,001.25 16,001.80 329.6K
13:28 16,001.50 16,004.80 16,001.50 16,003.80 359.8K
13:29 16,004.95 16,005.35 16,003.10 16,003.55 537.1K
13:30 16,004.35 16,009.05 16,004.35 16,008.50 930.0K
13:31 16,009.20 16,010.15 16,007.60 16,008.80 388.9K
13:32 16,009.70 16,010.75 16,008.30 16,009.80 2,694.4K
13:33 16,010.10 16,012.80 16,009.50 16,009.90 1,516.6K
13:34 16,009.75 16,009.75 16,003.10 16,003.15 398.7K
13:35 16,002.85 16,002.85 15,998.75 15,999.55 507.2K
13:36 15,999.20 16,001.65 15,999.20 15,999.35 469.6K
13:37 15,999.20 16,000.75 15,999.20 16,000.40 385.4K
13:38 15,999.20 16,000.25 15,997.40 15,998.55 361.5K
13:39 15,997.90 16,000.05 15,997.90 15,998.55 339.6K
13:40 15,998.20 15,998.50 15,995.95 15,996.85 1,199.5K
13:41 15,996.85 15,997.65 15,995.15 15,996.40 1,536.3K
13:42 15,996.45 15,996.45 15,993.75 15,995.50 439.0K
13:43 15,995.10 15,996.30 15,994.50 15,995.90 1,877.3K
13:44 15,996.00 15,997.80 15,995.75 15,997.70 447.2K
13:45 15,997.55 15,997.55 15,995.75 15,996.65 817.1K
13:46 15,996.75 15,999.40 15,996.75 15,998.20 1,933.1K
13:47 15,998.40 15,999.15 15,996.15 15,996.15 1,370.7K
13:48 15,996.15 15,996.95 15,992.55 15,993.25 1,100.1K
13:49 15,993.70 15,994.50 15,993.20 15,993.25 3,463.4K
13:50 15,994.15 15,996.10 15,994.00 15,994.95 1,317.9K
13:51 15,994.50 15,995.35 15,993.65 15,994.65 891.1K
13:52 15,994.95 16,001.15 15,994.95 15,997.30 4,832.3K
13:53 15,997.65 15,997.65 15,992.15 15,992.85 1,276.1K
13:54 15,993.20 15,993.40 15,989.80 15,990.45 1,068.6K
13:55 15,991.15 15,993.20 15,990.50 15,990.50 1,672.2K
13:56 15,991.45 15,993.80 15,991.45 15,993.50 742.4K
13:57 15,993.70 15,994.80 15,992.90 15,993.00 1,090.1K
13:58 15,993.55 15,995.85 15,992.60 15,994.20 1,855.2K
13:59 15,994.20 15,994.45 15,991.85 15,992.00 1,608.0K
14:00 15,992.30 15,996.60 15,992.30 15,996.35 977.7K
14:01 15,996.15 16,001.85 15,995.90 16,001.85 975.1K
14:02 16,001.05 16,002.60 16,000.05 16,000.80 861.2K
14:03 16,001.45 16,003.90 16,001.45 16,001.95 924.3K
14:04 16,002.35 16,002.35 15,999.05 15,999.45 521.2K
14:05 15,999.65 16,001.55 15,999.65 16,000.95 565.3K
14:06 16,000.85 16,001.35 15,998.90 16,001.35 881.9K
14:07 16,001.50 16,002.05 16,000.00 16,001.50 687.7K
14:08 16,002.25 16,005.05 16,002.15 16,004.90 667.8K
14:09 16,006.00 16,007.55 16,005.60 16,006.20 565.7K
14:10 16,006.50 16,010.50 16,006.50 16,009.15 627.2K
14:11 16,010.35 16,011.45 16,005.35 16,006.25 2,492.6K
14:12 16,006.30 16,008.05 16,005.35 16,006.70 925.2K
14:13 16,008.10 16,008.10 16,005.05 16,005.80 1,019.8K
14:14 16,006.10 16,008.65 16,006.10 16,008.60 798.5K
14:15 16,008.85 16,010.55 16,006.10 16,009.95 554.1K
14:16 16,010.10 16,011.45 16,006.65 16,008.70 1,437.5K
14:17 16,009.00 16,010.25 16,008.60 16,008.85 428.6K
14:18 16,008.70 16,009.85 16,007.65 16,008.80 690.5K
14:19 16,009.10 16,009.10 16,006.35 16,007.90 594.3K
14:20 16,007.85 16,008.75 16,006.90 16,006.90 2,458.6K
14:21 16,007.05 16,007.15 16,003.60 16,004.50 1,307.4K
14:22 16,004.90 16,005.55 16,003.60 16,004.65 414.9K
14:23 16,006.05 16,008.50 16,006.05 16,007.65 642.0K
14:24 16,008.25 16,009.00 16,007.25 16,007.25 856.5K
14:25 16,006.70 16,008.05 16,005.55 16,007.10 568.6K
14:26 16,007.70 16,007.90 16,005.50 16,007.70 989.0K
14:27 16,006.60 16,006.60 16,001.85 16,003.60 781.5K
14:28 16,004.00 16,005.80 16,002.75 16,002.75 493.0K
14:29 16,002.55 16,003.10 16,001.25 16,002.20 519.3K
14:30 16,002.35 16,007.25 16,002.35 16,007.00 700.8K
14:31 16,007.75 16,012.95 16,007.75 16,012.95 3,189.1K
14:32 16,012.30 16,012.70 16,008.95 16,009.50 1,050.9K
14:33 16,009.40 16,011.85 16,009.40 16,011.70 1,029.1K
14:34 16,010.90 16,013.05 16,010.90 16,012.15 494.6K
14:35 16,011.40 16,013.30 16,010.45 16,010.45 329.7K
14:36 16,011.35 16,011.35 16,007.90 16,007.90 724.5K
14:37 16,007.85 16,010.95 16,007.65 16,009.75 1,383.2K
14:38 16,009.45 16,011.00 16,008.70 16,011.00 500.8K
14:39 16,010.35 16,014.45 16,010.35 16,013.75 1,082.9K
14:40 16,013.30 16,013.75 16,012.05 16,012.20 944.2K
14:41 16,011.75 16,014.20 16,011.75 16,012.05 962.1K
14:42 16,012.15 16,014.10 16,010.40 16,010.40 1,740.8K
14:43 16,011.10 16,012.45 16,009.15 16,012.45 704.1K
14:44 16,013.00 16,015.20 16,013.00 16,014.10 506.9K
14:45 16,014.85 16,016.05 16,013.30 16,014.05 615.2K
14:46 16,014.20 16,015.40 16,013.55 16,013.80 654.1K
14:47 16,013.45 16,013.45 16,011.95 16,012.00 541.5K
14:48 16,011.70 16,014.85 16,011.70 16,014.20 777.8K
14:49 16,014.00 16,014.80 16,012.80 16,014.60 682.9K
14:50 16,015.15 16,015.15 16,013.00 16,013.10 830.4K
14:51 16,012.50 16,013.20 16,010.45 16,011.90 642.9K
14:52 16,012.10 16,014.25 16,012.10 16,012.90 728.2K
14:53 16,012.75 16,015.00 16,012.75 16,013.30 2,132.6K
14:54 16,013.50 16,017.45 16,013.50 16,017.00 2,453.8K
14:55 16,016.60 16,018.75 16,016.05 16,018.50 1,985.1K
14:56 16,018.95 16,020.35 16,018.95 16,020.35 1,038.5K
14:57 16,020.65 16,026.35 16,020.65 16,026.35 1,559.2K
14:58 16,027.05 16,028.85 16,026.60 16,027.65 1,205.4K
14:59 16,028.85 16,032.95 16,028.40 16,032.95 5,719.8K
15:00 16,035.75 16,039.15 16,030.25 16,030.70 5,090.2K
15:01 16,030.55 16,032.60 16,029.55 16,029.55 2,392.8K
15:02 16,030.30 16,032.55 16,028.30 16,028.35 1,428.8K
15:03 16,030.05 16,030.05 16,023.65 16,026.80 2,615.3K
15:04 16,028.70 16,030.80 16,026.40 16,029.60 1,399.8K
15:05 16,030.80 16,033.00 16,029.85 16,031.70 897.1K
15:06 16,032.80 16,032.80 16,030.00 16,030.00 1,106.5K
15:07 16,032.20 16,033.50 16,030.40 16,032.05 1,293.0K
15:08 16,033.45 16,034.85 16,031.45 16,034.85 1,174.9K
15:09 16,034.45 16,035.25 16,033.75 16,035.15 1,484.4K
15:10 16,033.50 16,034.15 16,028.05 16,029.55 4,818.4K
15:11 16,030.10 16,033.40 16,028.45 16,032.00 1,937.2K
15:12 16,034.00 16,035.10 16,030.50 16,031.70 6,773.5K
15:13 16,033.20 16,034.00 16,032.15 16,034.00 7,133.6K
15:14 16,032.45 16,034.95 16,030.65 16,034.95 3,290.3K
15:15 16,034.10 16,034.80 16,031.75 16,033.55 5,364.1K
15:16 16,034.05 16,034.40 16,031.55 16,033.25 5,716.1K
15:17 16,033.65 16,034.75 16,030.90 16,031.85 1,558.1K
15:18 16,033.00 16,034.85 16,031.05 16,034.85 4,334.8K
15:19 16,034.75 16,035.05 16,033.20 16,035.05 2,816.5K
15:20 16,034.05 16,036.20 16,031.15 16,036.20 9,742.8K
15:21 16,037.00 16,038.85 16,036.35 16,038.30 1,367.8K
15:22 16,039.10 16,039.50 16,037.00 16,037.30 1,586.6K
15:23 16,038.65 16,039.35 16,036.50 16,039.35 1,592.2K
15:24 16,037.95 16,038.90 16,035.90 16,038.80 4,814.1K
15:25 16,038.70 16,042.05 16,038.45 16,039.15 2,929.9K
15:26 16,040.80 16,040.90 16,038.00 16,038.00 2,505.7K
15:27 16,039.35 16,041.70 16,038.75 16,040.85 2,992.5K
15:28 16,039.05 16,041.60 16,033.85 16,038.25 3,465.9K
15:29 16,038.30 16,039.30 16,032.40 16,033.55 4,274.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据