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 16,080.50 16,080.50 16,080.50 16,080.50 37.0K
09:15 16,081.00 16,089.55 16,078.25 16,087.20 16,469.0K
09:16 16,085.20 16,086.90 16,072.80 16,072.80 5,647.7K
09:17 16,071.40 16,071.40 16,048.30 16,049.65 3,367.0K
09:18 16,047.00 16,048.20 16,038.15 16,042.85 5,490.2K
09:19 16,043.55 16,043.55 16,030.90 16,030.95 2,316.0K
09:20 16,031.70 16,031.70 16,024.60 16,028.75 1,956.4K
09:21 16,027.30 16,027.95 16,013.50 16,015.85 1,910.9K
09:22 16,015.90 16,015.90 16,007.30 16,007.85 1,957.9K
09:23 16,008.35 16,011.85 16,004.40 16,008.80 1,489.2K
09:24 16,006.70 16,006.70 16,000.60 16,001.95 2,257.0K
09:25 15,999.20 15,999.20 15,990.10 15,990.10 2,546.2K
09:26 15,990.35 15,994.20 15,984.40 15,985.10 2,622.4K
09:27 15,982.75 15,983.25 15,978.10 15,979.50 1,298.3K
09:28 15,980.55 15,988.75 15,975.80 15,975.80 1,303.2K
09:29 15,976.35 15,984.75 15,973.20 15,984.75 1,241.6K
09:30 15,985.00 15,992.30 15,978.20 15,992.30 1,099.3K
09:31 15,993.10 16,001.90 15,993.10 16,000.00 4,042.3K
09:32 16,000.30 16,011.10 16,000.30 16,011.10 1,417.8K
09:33 16,011.90 16,018.85 16,011.90 16,013.65 5,048.7K
09:34 16,014.45 16,028.45 16,014.45 16,027.55 1,420.2K
09:35 16,028.40 16,037.80 16,028.15 16,037.80 931.8K
09:36 16,036.70 16,040.35 16,033.85 16,040.35 3,769.9K
09:37 16,041.80 16,054.40 16,041.55 16,054.40 1,714.0K
09:38 16,055.75 16,059.30 16,055.75 16,056.45 6,191.0K
09:39 16,054.70 16,058.65 16,052.40 16,058.65 2,490.9K
09:40 16,059.10 16,070.65 16,059.10 16,070.65 2,913.3K
09:41 16,071.30 16,074.45 16,070.00 16,072.90 1,539.2K
09:42 16,070.95 16,075.50 16,067.15 16,075.50 1,237.9K
09:43 16,074.10 16,077.35 16,072.50 16,077.15 2,289.7K
09:44 16,076.70 16,082.40 16,076.70 16,082.40 1,462.6K
09:45 16,080.85 16,091.45 16,080.85 16,091.20 1,908.6K
09:46 16,091.90 16,094.75 16,088.25 16,094.75 1,439.2K
09:47 16,095.95 16,103.10 16,095.95 16,101.90 7,498.3K
09:48 16,102.45 16,110.95 16,101.00 16,110.35 1,922.9K
09:49 16,111.65 16,111.65 16,105.30 16,107.50 2,014.3K
09:50 16,110.05 16,110.80 16,104.80 16,109.65 973.6K
09:51 16,111.15 16,113.60 16,108.30 16,113.60 1,264.8K
09:52 16,112.50 16,115.70 16,110.90 16,114.70 2,072.7K
09:53 16,115.40 16,117.60 16,114.35 16,117.45 1,585.8K
09:54 16,117.85 16,118.35 16,116.10 16,116.65 1,900.9K
09:55 16,116.25 16,116.50 16,108.95 16,109.90 2,518.6K
09:56 16,109.35 16,110.90 16,104.90 16,106.05 2,304.8K
09:57 16,107.20 16,109.65 16,106.85 16,108.60 836.4K
09:58 16,108.20 16,108.25 16,104.20 16,107.70 1,254.9K
09:59 16,108.75 16,114.85 16,106.20 16,113.45 1,030.2K
10:00 16,116.25 16,120.35 16,116.25 16,120.35 852.5K
10:01 16,120.85 16,129.65 16,120.10 16,127.95 1,226.2K
10:02 16,127.95 16,130.25 16,127.55 16,130.25 2,271.6K
10:03 16,130.45 16,134.15 16,127.90 16,131.95 1,670.8K
10:04 16,132.30 16,134.10 16,130.90 16,133.35 903.0K
10:05 16,134.60 16,134.60 16,126.80 16,127.45 1,487.3K
10:06 16,126.65 16,128.10 16,124.50 16,124.50 1,132.1K
10:07 16,123.85 16,123.85 16,117.50 16,117.50 1,149.6K
10:08 16,117.55 16,120.30 16,116.50 16,120.30 732.6K
10:09 16,119.75 16,120.70 16,116.70 16,118.55 1,318.9K
10:10 16,118.90 16,118.90 16,111.65 16,111.65 762.8K
10:11 16,111.55 16,119.20 16,111.55 16,118.80 892.1K
10:12 16,119.25 16,128.45 16,118.25 16,124.05 1,241.7K
10:13 16,123.65 16,124.15 16,121.00 16,122.45 5,694.8K
10:14 16,122.30 16,123.55 16,118.45 16,120.60 730.6K
10:15 16,120.55 16,124.65 16,120.55 16,124.65 504.2K
10:16 16,124.55 16,129.65 16,123.85 16,129.50 556.6K
10:17 16,129.40 16,131.10 16,128.70 16,130.25 1,174.0K
10:18 16,129.95 16,132.80 16,127.40 16,132.80 1,703.1K
10:19 16,133.60 16,142.25 16,132.25 16,139.60 2,673.6K
10:20 16,139.20 16,140.25 16,136.85 16,140.25 3,363.2K
10:21 16,140.45 16,140.80 16,134.55 16,134.85 1,248.3K
10:22 16,134.65 16,135.90 16,133.00 16,134.00 729.9K
10:23 16,133.90 16,140.55 16,133.35 16,139.40 826.5K
10:24 16,138.95 16,139.05 16,135.65 16,135.95 656.9K
10:25 16,135.75 16,137.30 16,134.95 16,135.70 719.3K
10:26 16,135.70 16,135.95 16,133.65 16,134.60 727.2K
10:27 16,134.25 16,138.00 16,133.50 16,138.00 479.4K
10:28 16,137.95 16,139.00 16,135.80 16,137.65 532.4K
10:29 16,137.40 16,140.45 16,137.25 16,139.50 661.0K
10:30 16,139.85 16,142.20 16,139.85 16,139.90 754.3K
10:31 16,140.30 16,141.50 16,138.60 16,141.50 684.1K
10:32 16,140.80 16,141.95 16,138.10 16,138.45 660.8K
10:33 16,138.20 16,138.20 16,134.70 16,134.70 960.1K
10:34 16,134.60 16,134.60 16,129.75 16,129.75 715.0K
10:35 16,128.30 16,128.30 16,123.75 16,127.40 1,550.1K
10:36 16,126.60 16,131.00 16,126.30 16,127.50 2,084.1K
10:37 16,127.30 16,132.85 16,127.30 16,132.50 1,302.7K
10:38 16,131.85 16,137.50 16,131.85 16,137.50 1,292.6K
10:39 16,136.40 16,136.50 16,133.60 16,135.40 719.6K
10:40 16,134.80 16,137.15 16,134.00 16,135.95 547.5K
10:41 16,137.10 16,141.90 16,137.10 16,141.40 621.3K
10:42 16,140.80 16,141.25 16,136.95 16,139.50 828.7K
10:43 16,138.35 16,139.15 16,133.60 16,133.60 673.1K
10:44 16,132.60 16,135.70 16,132.60 16,134.80 1,010.3K
10:45 16,133.90 16,134.35 16,131.95 16,131.95 785.2K
10:46 16,130.50 16,130.55 16,127.30 16,128.20 758.9K
10:47 16,128.90 16,129.80 16,126.80 16,127.05 401.0K
10:48 16,126.55 16,128.50 16,124.95 16,125.10 1,328.4K
10:49 16,124.25 16,126.70 16,121.70 16,126.70 712.9K
10:50 16,126.80 16,127.75 16,124.50 16,124.50 1,635.9K
10:51 16,124.15 16,126.35 16,124.05 16,124.85 1,106.7K
10:52 16,125.05 16,129.70 16,125.05 16,129.70 940.6K
10:53 16,129.35 16,130.55 16,127.15 16,127.75 978.1K
10:54 16,129.00 16,130.20 16,128.55 16,130.00 1,608.9K
10:55 16,130.25 16,131.70 16,128.20 16,128.55 890.2K
10:56 16,128.90 16,130.00 16,126.15 16,126.15 1,033.7K
10:57 16,126.50 16,128.20 16,125.35 16,127.90 1,732.1K
10:58 16,127.65 16,127.65 16,124.70 16,125.45 698.7K
10:59 16,125.10 16,129.25 16,125.10 16,127.75 730.0K
11:00 16,128.60 16,131.10 16,127.05 16,130.05 1,679.7K
11:01 16,129.45 16,131.55 16,128.85 16,131.00 991.9K
11:02 16,130.40 16,132.80 16,129.95 16,132.25 873.9K
11:03 16,132.50 16,134.85 16,131.80 16,132.80 849.4K
11:04 16,131.15 16,134.90 16,130.35 16,133.45 2,621.6K
11:05 16,132.55 16,132.55 16,127.70 16,128.10 544.3K
11:06 16,128.35 16,131.15 16,127.15 16,130.40 1,007.2K
11:07 16,130.20 16,131.15 16,129.40 16,130.80 730.8K
11:08 16,130.25 16,135.40 16,130.25 16,135.40 2,913.1K
11:09 16,136.00 16,136.55 16,135.20 16,136.15 1,260.8K
11:10 16,135.30 16,136.00 16,133.80 16,133.80 580.3K
11:11 16,134.70 16,135.35 16,132.95 16,133.95 476.8K
11:12 16,133.25 16,134.10 16,131.60 16,131.75 2,090.3K
11:13 16,132.30 16,134.00 16,131.80 16,132.75 708.9K
11:14 16,133.05 16,133.05 16,131.60 16,132.05 590.8K
11:15 16,133.10 16,137.05 16,133.10 16,137.05 540.1K
11:16 16,137.35 16,138.80 16,135.50 16,135.55 556.9K
11:17 16,135.15 16,136.40 16,134.10 16,135.15 588.3K
11:18 16,136.10 16,136.65 16,133.60 16,134.40 653.0K
11:19 16,133.75 16,134.45 16,131.70 16,133.25 446.0K
11:20 16,133.30 16,135.40 16,132.55 16,135.05 1,368.8K
11:21 16,135.05 16,135.85 16,133.90 16,135.00 760.1K
11:22 16,135.30 16,136.25 16,124.45 16,125.40 995.8K
11:23 16,124.75 16,129.20 16,124.75 16,128.75 513.7K
11:24 16,127.50 16,130.15 16,126.25 16,126.45 773.5K
11:25 16,126.70 16,129.25 16,124.25 16,124.25 730.0K
11:26 16,124.45 16,124.45 16,122.95 16,123.20 1,379.1K
11:27 16,124.30 16,124.65 16,120.50 16,122.20 2,170.2K
11:28 16,121.90 16,123.45 16,120.10 16,123.25 1,097.8K
11:29 16,122.75 16,123.95 16,122.45 16,123.50 777.8K
11:30 16,122.80 16,122.80 16,120.20 16,122.45 446.4K
11:31 16,122.80 16,124.05 16,121.45 16,123.50 649.7K
11:32 16,123.00 16,124.95 16,122.25 16,123.70 346.6K
11:33 16,122.55 16,132.10 16,122.55 16,131.25 2,589.5K
11:34 16,131.80 16,131.80 16,129.10 16,130.45 1,493.5K
11:35 16,130.80 16,131.00 16,129.40 16,129.70 1,722.5K
11:36 16,129.50 16,134.40 16,128.80 16,133.35 981.8K
11:37 16,132.85 16,132.85 16,129.10 16,129.10 1,258.5K
11:38 16,129.05 16,129.80 16,127.10 16,127.10 757.2K
11:39 16,127.60 16,128.05 16,126.15 16,127.20 641.1K
11:40 16,128.35 16,129.65 16,127.95 16,129.30 756.6K
11:41 16,130.45 16,130.75 16,125.50 16,125.50 855.9K
11:42 16,125.70 16,127.00 16,124.50 16,126.10 383.2K
11:43 16,126.55 16,128.40 16,126.30 16,127.70 413.6K
11:44 16,126.70 16,127.00 16,124.25 16,126.60 388.2K
11:45 16,125.85 16,128.40 16,125.30 16,128.40 405.7K
11:46 16,128.20 16,133.90 16,127.30 16,133.85 1,183.3K
11:47 16,133.80 16,135.00 16,131.00 16,131.00 733.7K
11:48 16,130.40 16,131.40 16,128.00 16,128.25 878.2K
11:49 16,128.90 16,130.35 16,128.05 16,129.00 555.3K
11:50 16,129.35 16,130.85 16,128.50 16,130.20 457.9K
11:51 16,129.65 16,130.60 16,126.50 16,126.50 862.0K
11:52 16,126.25 16,126.25 16,121.50 16,123.95 396.3K
11:53 16,124.65 16,125.50 16,122.80 16,124.40 266.5K
11:54 16,124.95 16,126.65 16,124.00 16,126.65 441.6K
11:55 16,125.90 16,128.30 16,125.20 16,127.80 765.4K
11:56 16,127.65 16,134.70 16,127.65 16,134.65 2,577.4K
11:57 16,134.45 16,136.45 16,134.15 16,135.70 1,529.9K
11:58 16,135.85 16,135.85 16,130.65 16,131.10 1,267.0K
11:59 16,130.75 16,133.60 16,130.25 16,132.35 644.9K
12:00 16,132.70 16,135.30 16,132.30 16,135.05 2,322.3K
12:01 16,135.45 16,135.45 16,131.80 16,134.55 368.3K
12:02 16,133.60 16,135.35 16,133.60 16,135.35 689.5K
12:03 16,135.90 16,137.35 16,134.90 16,136.35 691.1K
12:04 16,135.60 16,138.45 16,135.60 16,137.55 589.7K
12:05 16,136.60 16,137.20 16,135.60 16,136.20 936.1K
12:06 16,136.70 16,137.95 16,135.35 16,135.75 712.1K
12:07 16,135.95 16,137.30 16,134.60 16,135.15 400.3K
12:08 16,135.95 16,136.70 16,135.05 16,136.60 584.1K
12:09 16,135.65 16,138.70 16,135.65 16,138.70 458.6K
12:10 16,138.10 16,140.00 16,137.85 16,139.95 6,424.4K
12:11 16,139.05 16,139.25 16,135.10 16,135.10 801.7K
12:12 16,134.85 16,134.85 16,132.80 16,133.40 2,316.2K
12:13 16,134.05 16,135.15 16,133.25 16,133.25 1,726.9K
12:14 16,133.90 16,136.30 16,133.50 16,135.70 760.1K
12:15 16,135.30 16,135.30 16,133.25 16,134.80 1,145.9K
12:16 16,135.75 16,136.75 16,133.40 16,133.40 994.2K
12:17 16,132.60 16,132.60 16,124.65 16,124.65 1,216.2K
12:18 16,124.25 16,126.15 16,123.00 16,123.00 2,169.5K
12:19 16,122.85 16,123.05 16,121.25 16,122.00 4,304.3K
12:20 16,122.50 16,124.65 16,121.70 16,123.95 864.6K
12:21 16,124.10 16,124.25 16,121.25 16,123.15 589.7K
12:22 16,123.70 16,124.85 16,122.65 16,124.85 608.8K
12:23 16,124.25 16,128.80 16,124.25 16,128.80 1,379.8K
12:24 16,128.85 16,133.20 16,128.85 16,130.35 851.2K
12:25 16,131.00 16,133.05 16,131.00 16,133.05 472.6K
12:26 16,133.45 16,134.45 16,132.80 16,133.90 1,557.0K
12:27 16,134.25 16,138.10 16,133.35 16,137.90 871.5K
12:28 16,137.45 16,139.75 16,134.85 16,139.15 753.4K
12:29 16,139.10 16,142.50 16,139.00 16,142.50 1,673.9K
12:30 16,143.15 16,144.00 16,140.05 16,140.70 1,061.1K
12:31 16,140.60 16,140.90 16,137.85 16,139.30 670.3K
12:32 16,139.40 16,139.80 16,137.00 16,137.60 1,227.3K
12:33 16,137.15 16,140.60 16,137.15 16,139.60 614.2K
12:34 16,139.55 16,142.55 16,139.55 16,140.30 2,858.7K
12:35 16,139.50 16,141.25 16,139.10 16,141.05 865.4K
12:36 16,141.20 16,143.20 16,138.95 16,138.95 1,529.8K
12:37 16,138.85 16,140.70 16,138.85 16,140.15 539.4K
12:38 16,140.00 16,141.90 16,139.35 16,141.40 1,453.9K
12:39 16,142.15 16,143.85 16,141.20 16,143.30 736.8K
12:40 16,143.05 16,144.05 16,141.45 16,142.80 660.3K
12:41 16,142.05 16,143.15 16,141.00 16,142.25 608.2K
12:42 16,142.00 16,142.75 16,140.45 16,141.55 828.9K
12:43 16,141.15 16,142.20 16,139.65 16,139.65 841.7K
12:44 16,138.85 16,140.00 16,137.65 16,137.70 473.0K
12:45 16,137.35 16,138.55 16,136.15 16,136.90 1,213.3K
12:46 16,136.10 16,137.45 16,135.15 16,136.30 724.9K
12:47 16,135.35 16,138.10 16,135.35 16,136.05 881.9K
12:48 16,135.55 16,137.30 16,134.20 16,134.20 863.4K
12:49 16,134.50 16,135.10 16,131.95 16,133.15 705.0K
12:50 16,133.15 16,137.85 16,133.15 16,137.85 892.7K
12:51 16,138.30 16,138.30 16,135.00 16,135.15 749.6K
12:52 16,135.45 16,137.20 16,134.55 16,135.20 804.1K
12:53 16,134.70 16,136.40 16,134.20 16,135.90 2,202.0K
12:54 16,135.60 16,135.60 16,132.20 16,133.15 514.9K
12:55 16,133.40 16,135.75 16,132.85 16,132.85 380.7K
12:56 16,133.15 16,133.65 16,131.65 16,132.95 438.5K
12:57 16,132.65 16,138.05 16,132.65 16,135.95 362.5K
12:58 16,135.20 16,135.60 16,133.40 16,133.40 426.4K
12:59 16,133.15 16,134.10 16,131.80 16,132.25 393.4K
13:00 16,132.05 16,132.05 16,127.50 16,128.05 552.6K
13:01 16,126.90 16,130.40 16,126.90 16,128.95 602.6K
13:02 16,129.30 16,136.05 16,128.75 16,135.25 394.9K
13:03 16,135.15 16,137.55 16,135.15 16,136.35 630.9K
13:04 16,135.00 16,136.30 16,133.70 16,133.70 467.5K
13:05 16,134.15 16,136.75 16,133.35 16,136.75 1,945.3K
13:06 16,137.45 16,139.50 16,137.15 16,138.45 705.0K
13:07 16,139.45 16,140.80 16,138.00 16,139.40 3,812.5K
13:08 16,138.80 16,141.05 16,137.95 16,140.30 2,206.7K
13:09 16,140.70 16,142.50 16,140.45 16,141.80 763.3K
13:10 16,141.85 16,142.40 16,140.20 16,140.45 419.9K
13:11 16,139.35 16,139.35 16,130.55 16,130.55 1,793.3K
13:12 16,130.60 16,131.10 16,128.60 16,130.30 2,096.2K
13:13 16,130.10 16,130.10 16,124.85 16,124.85 1,793.2K
13:14 16,124.25 16,124.25 16,118.55 16,118.85 667.8K
13:15 16,118.85 16,118.90 16,112.40 16,112.60 641.3K
13:16 16,112.05 16,117.55 16,111.05 16,117.30 549.1K
13:17 16,117.05 16,117.05 16,111.45 16,111.50 530.0K
13:18 16,110.85 16,110.85 16,101.30 16,101.50 648.6K
13:19 16,100.25 16,100.25 16,097.15 16,097.15 703.8K
13:20 16,095.20 16,095.20 16,089.20 16,090.30 1,313.6K
13:21 16,091.80 16,091.95 16,084.65 16,086.40 5,745.0K
13:22 16,088.40 16,094.10 16,088.40 16,093.15 1,479.7K
13:23 16,092.95 16,092.95 16,084.90 16,085.05 657.0K
13:24 16,085.15 16,085.15 16,079.10 16,083.70 4,433.4K
13:25 16,082.35 16,084.70 16,078.60 16,084.45 848.5K
13:26 16,083.80 16,088.20 16,079.25 16,079.25 849.4K
13:27 16,079.10 16,081.05 16,078.25 16,079.25 635.4K
13:28 16,079.85 16,088.55 16,079.40 16,088.55 3,478.3K
13:29 16,087.95 16,087.95 16,082.90 16,083.15 667.2K
13:30 16,083.00 16,083.00 16,076.80 16,078.40 3,796.2K
13:31 16,079.80 16,089.10 16,079.10 16,089.10 1,662.2K
13:32 16,089.40 16,095.65 16,089.40 16,095.25 697.8K
13:33 16,095.60 16,099.95 16,095.60 16,098.40 806.8K
13:34 16,097.50 16,099.60 16,092.90 16,093.25 1,247.3K
13:35 16,093.35 16,094.30 16,092.80 16,093.45 1,887.1K
13:36 16,094.80 16,096.05 16,093.15 16,096.05 258.4K
13:37 16,096.45 16,099.80 16,095.35 16,099.80 306.0K
13:38 16,098.40 16,099.20 16,096.75 16,096.95 327.5K
13:39 16,097.05 16,099.45 16,096.65 16,099.45 230.5K
13:40 16,099.45 16,100.60 16,091.00 16,091.00 2,066.4K
13:41 16,090.55 16,090.55 16,080.60 16,080.60 1,135.3K
13:42 16,079.35 16,079.35 16,075.00 16,075.80 2,704.5K
13:43 16,075.75 16,075.75 16,068.80 16,070.45 674.5K
13:44 16,069.55 16,072.80 16,067.60 16,068.80 846.2K
13:45 16,068.20 16,068.20 16,062.10 16,062.85 3,249.3K
13:46 16,062.60 16,065.65 16,061.25 16,065.65 1,560.9K
13:47 16,065.15 16,070.20 16,064.80 16,069.00 2,092.8K
13:48 16,068.65 16,073.40 16,067.20 16,072.60 441.1K
13:49 16,072.50 16,076.65 16,070.90 16,076.65 1,426.7K
13:50 16,076.60 16,076.90 16,067.35 16,068.40 2,254.9K
13:51 16,068.40 16,072.65 16,068.40 16,072.55 346.9K
13:52 16,072.85 16,076.85 16,072.05 16,074.05 537.9K
13:53 16,074.10 16,074.60 16,064.10 16,064.70 985.4K
13:54 16,065.75 16,065.80 16,058.60 16,058.60 3,198.2K
13:55 16,057.55 16,057.55 16,046.80 16,046.80 3,929.5K
13:56 16,046.75 16,054.80 16,046.30 16,046.90 2,970.8K
13:57 16,048.35 16,051.30 16,048.35 16,050.05 887.2K
13:58 16,049.55 16,055.15 16,048.30 16,051.75 981.3K
13:59 16,051.50 16,051.50 16,043.85 16,043.85 1,821.5K
14:00 16,043.95 16,044.75 16,037.30 16,037.30 1,286.3K
14:01 16,037.60 16,041.45 16,037.60 16,040.60 1,404.8K
14:02 16,042.00 16,046.40 16,038.85 16,044.10 704.9K
14:03 16,042.80 16,042.80 16,032.45 16,034.65 845.9K
14:04 16,034.40 16,038.05 16,032.50 16,035.10 930.6K
14:05 16,035.35 16,036.65 16,034.35 16,034.65 598.0K
14:06 16,034.80 16,034.80 16,030.65 16,032.35 514.2K
14:07 16,033.80 16,033.80 16,030.00 16,033.25 897.5K
14:08 16,033.25 16,043.15 16,033.25 16,039.90 1,820.6K
14:09 16,039.20 16,058.25 16,039.20 16,056.60 884.0K
14:10 16,056.70 16,066.90 16,056.45 16,066.90 672.9K
14:11 16,067.55 16,067.55 16,058.40 16,060.15 473.1K
14:12 16,059.85 16,060.00 16,054.30 16,054.30 428.4K
14:13 16,052.15 16,060.70 16,052.15 16,058.70 433.1K
14:14 16,059.75 16,061.05 16,057.90 16,060.10 443.5K
14:15 16,059.75 16,066.75 16,056.80 16,066.60 544.9K
14:16 16,066.25 16,067.30 16,063.70 16,066.70 439.7K
14:17 16,066.95 16,068.45 16,065.45 16,066.15 359.3K
14:18 16,066.00 16,067.30 16,059.90 16,059.90 564.8K
14:19 16,059.50 16,065.80 16,059.50 16,064.80 364.2K
14:20 16,066.00 16,078.50 16,066.00 16,076.65 1,790.5K
14:21 16,076.60 16,078.60 16,075.05 16,076.30 946.8K
14:22 16,075.95 16,082.95 16,075.95 16,081.30 1,191.5K
14:23 16,081.95 16,081.95 16,070.25 16,072.05 867.4K
14:24 16,072.05 16,072.05 16,060.80 16,062.30 4,514.0K
14:25 16,061.55 16,062.80 16,059.90 16,061.25 609.8K
14:26 16,060.75 16,060.85 16,053.65 16,054.40 2,219.4K
14:27 16,054.05 16,056.45 16,053.35 16,053.35 607.5K
14:28 16,054.05 16,055.60 16,051.80 16,051.90 715.9K
14:29 16,049.45 16,049.80 16,045.55 16,049.50 2,634.4K
14:30 16,049.75 16,051.70 16,049.00 16,049.00 643.0K
14:31 16,049.50 16,050.05 16,047.80 16,049.05 829.0K
14:32 16,049.25 16,057.10 16,049.05 16,057.10 529.8K
14:33 16,059.30 16,061.60 16,052.30 16,052.30 1,156.5K
14:34 16,052.35 16,057.45 16,051.05 16,054.85 371.9K
14:35 16,054.70 16,061.95 16,054.70 16,061.30 1,351.3K
14:36 16,061.50 16,070.20 16,061.50 16,069.10 660.1K
14:37 16,068.35 16,074.85 16,068.35 16,073.25 1,405.3K
14:38 16,074.65 16,074.65 16,065.20 16,067.15 398.3K
14:39 16,067.25 16,070.30 16,067.00 16,067.70 1,224.6K
14:40 16,066.95 16,076.35 16,066.95 16,076.35 473.0K
14:41 16,075.35 16,077.95 16,074.90 16,076.00 406.0K
14:42 16,076.60 16,077.25 16,071.80 16,071.80 422.5K
14:43 16,071.80 16,076.70 16,071.80 16,075.10 605.1K
14:44 16,074.70 16,076.45 16,074.55 16,075.50 716.1K
14:45 16,075.25 16,085.65 16,075.25 16,085.65 2,486.9K
14:46 16,085.55 16,088.55 16,084.90 16,085.10 1,219.3K
14:47 16,084.65 16,085.85 16,080.10 16,080.50 1,273.8K
14:48 16,078.90 16,082.75 16,078.25 16,078.45 1,214.2K
14:49 16,077.75 16,078.35 16,075.90 16,077.70 1,098.9K
14:50 16,076.25 16,080.20 16,075.55 16,079.10 468.9K
14:51 16,079.65 16,080.20 16,074.55 16,076.60 2,076.1K
14:52 16,076.75 16,077.85 16,070.70 16,072.20 629.5K
14:53 16,072.35 16,072.35 16,067.50 16,067.50 2,893.1K
14:54 16,067.80 16,068.60 16,065.20 16,066.85 2,006.3K
14:55 16,066.40 16,068.35 16,065.50 16,066.60 672.3K
14:56 16,068.00 16,068.90 16,065.60 16,066.95 817.8K
14:57 16,067.20 16,067.50 16,063.20 16,063.70 980.1K
14:58 16,064.80 16,067.55 16,060.85 16,067.10 1,237.6K
14:59 16,065.55 16,066.25 16,064.00 16,064.00 630.2K
15:00 16,067.45 16,074.25 16,065.95 16,065.95 2,633.5K
15:01 16,065.35 16,065.35 16,062.70 16,063.15 725.7K
15:02 16,062.30 16,063.40 16,056.15 16,056.35 1,251.8K
15:03 16,056.10 16,058.25 16,056.10 16,057.30 829.2K
15:04 16,059.25 16,065.45 16,059.15 16,063.80 1,685.4K
15:05 16,064.45 16,068.15 16,062.20 16,068.15 917.5K
15:06 16,068.70 16,074.20 16,068.70 16,071.55 2,971.5K
15:07 16,072.35 16,074.30 16,070.85 16,074.30 3,201.9K
15:08 16,074.80 16,079.95 16,074.75 16,078.10 8,230.3K
15:09 16,079.00 16,079.95 16,076.25 16,076.80 1,186.6K
15:10 16,075.25 16,080.35 16,075.20 16,078.35 2,372.2K
15:11 16,078.20 16,080.20 16,078.10 16,079.80 2,688.0K
15:12 16,079.45 16,079.90 16,075.75 16,076.05 4,113.6K
15:13 16,076.85 16,076.85 16,073.00 16,073.90 2,855.3K
15:14 16,076.95 16,078.80 16,072.60 16,072.60 1,868.2K
15:15 16,073.90 16,073.90 16,068.10 16,068.10 7,112.8K
15:16 16,068.20 16,068.40 16,062.90 16,062.90 4,316.3K
15:17 16,063.80 16,065.60 16,059.90 16,059.90 2,982.3K
15:18 16,060.95 16,063.00 16,059.40 16,062.25 4,983.4K
15:19 16,064.60 16,070.65 16,063.30 16,070.45 1,861.6K
15:20 16,070.10 16,072.55 16,069.35 16,071.35 8,710.2K
15:21 16,070.75 16,073.85 16,070.75 16,072.45 1,759.5K
15:22 16,071.95 16,071.95 16,067.95 16,068.25 1,200.9K
15:23 16,067.90 16,068.90 16,066.95 16,068.15 1,856.4K
15:24 16,068.35 16,068.85 16,065.90 16,068.75 3,366.9K
15:25 16,068.50 16,071.25 16,068.50 16,071.25 2,370.3K
15:26 16,070.75 16,072.90 16,068.35 16,070.50 1,482.4K
15:27 16,072.00 16,072.20 16,068.50 16,068.90 2,398.5K
15:28 16,067.50 16,067.95 16,063.25 16,063.25 2,981.1K
15:29 16,064.20 16,069.30 16,058.45 16,068.90 8,753.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据