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 16,087.35 16,087.35 16,087.35 16,087.35 0.0K
09:15 16,088.55 16,094.85 16,066.80 16,094.85 26,692.0K
09:16 16,093.70 16,096.20 16,086.80 16,088.40 9,249.8K
09:17 16,086.75 16,088.55 16,060.15 16,060.15 8,691.2K
09:18 16,056.80 16,056.80 16,049.45 16,054.00 7,395.4K
09:19 16,052.75 16,054.30 16,045.65 16,047.80 5,846.5K
09:20 16,046.85 16,054.55 16,043.50 16,054.00 3,246.3K
09:21 16,056.25 16,061.45 16,050.25 16,058.90 5,477.9K
09:22 16,059.00 16,067.75 16,059.00 16,067.75 6,373.6K
09:23 16,067.70 16,070.80 16,062.50 16,070.75 5,351.9K
09:24 16,071.35 16,075.90 16,068.70 16,073.95 3,454.4K
09:25 16,075.75 16,077.35 16,071.65 16,076.80 3,009.2K
09:26 16,080.50 16,089.50 16,077.35 16,089.05 5,944.0K
09:27 16,088.30 16,095.30 16,088.30 16,094.20 2,876.4K
09:28 16,094.95 16,097.75 16,088.40 16,097.75 3,846.6K
09:29 16,097.75 16,099.35 16,096.10 16,098.00 4,013.0K
09:30 16,098.80 16,101.85 16,089.55 16,089.55 5,048.3K
09:31 16,089.35 16,089.35 16,077.60 16,082.80 5,017.4K
09:32 16,081.05 16,081.10 16,077.25 16,079.95 2,917.9K
09:33 16,080.55 16,082.45 16,076.80 16,082.45 1,365.3K
09:34 16,084.10 16,090.45 16,082.90 16,088.90 2,131.4K
09:35 16,088.65 16,088.65 16,083.80 16,085.00 1,931.0K
09:36 16,086.90 16,090.35 16,084.10 16,090.35 3,294.2K
09:37 16,090.05 16,094.65 16,080.00 16,080.00 1,718.2K
09:38 16,081.60 16,081.60 16,071.75 16,071.75 1,633.0K
09:39 16,071.50 16,072.15 16,062.65 16,062.70 2,750.0K
09:40 16,062.70 16,068.20 16,061.45 16,065.00 1,916.1K
09:41 16,064.70 16,071.80 16,064.70 16,070.50 1,168.8K
09:42 16,070.35 16,075.95 16,070.35 16,074.55 1,904.2K
09:43 16,074.10 16,076.20 16,073.00 16,074.75 806.4K
09:44 16,072.50 16,072.50 16,066.65 16,071.95 1,967.8K
09:45 16,071.75 16,080.50 16,071.75 16,079.25 1,407.3K
09:46 16,077.75 16,081.40 16,077.75 16,080.60 1,000.5K
09:47 16,081.45 16,087.85 16,081.45 16,087.85 1,469.9K
09:48 16,088.30 16,090.35 16,086.10 16,088.55 1,384.8K
09:49 16,089.15 16,095.40 16,088.90 16,093.00 793.5K
09:50 16,091.65 16,092.10 16,087.25 16,092.10 2,816.6K
09:51 16,092.10 16,095.10 16,092.10 16,094.45 4,635.4K
09:52 16,094.75 16,096.65 16,093.75 16,094.60 2,698.7K
09:53 16,095.45 16,097.95 16,093.00 16,096.05 2,054.0K
09:54 16,096.40 16,101.55 16,096.40 16,099.00 2,534.4K
09:55 16,099.70 16,102.70 16,098.05 16,102.70 1,171.2K
09:56 16,102.85 16,106.90 16,102.85 16,104.05 5,983.3K
09:57 16,104.35 16,104.35 16,095.75 16,096.00 5,291.7K
09:58 16,096.25 16,099.65 16,096.25 16,099.40 8,725.8K
09:59 16,099.60 16,101.50 16,098.40 16,098.40 1,154.4K
10:00 16,098.80 16,107.60 16,098.80 16,107.05 1,286.3K
10:01 16,107.10 16,107.55 16,097.65 16,097.65 2,578.6K
10:02 16,098.45 16,108.10 16,098.45 16,108.10 2,439.1K
10:03 16,107.75 16,110.95 16,107.65 16,109.95 1,540.4K
10:04 16,111.25 16,112.90 16,111.25 16,111.55 1,309.4K
10:05 16,111.60 16,114.20 16,110.65 16,111.35 999.9K
10:06 16,112.20 16,116.00 16,112.20 16,114.95 1,807.1K
10:07 16,116.05 16,116.05 16,113.65 16,113.65 2,468.0K
10:08 16,112.75 16,113.50 16,110.80 16,112.95 1,338.9K
10:09 16,112.25 16,117.05 16,112.25 16,115.45 7,058.7K
10:10 16,115.35 16,116.85 16,111.70 16,111.70 2,494.3K
10:11 16,111.80 16,119.00 16,111.80 16,117.70 3,408.2K
10:12 16,118.05 16,119.40 16,114.35 16,114.35 2,287.8K
10:13 16,115.60 16,117.45 16,114.25 16,117.45 5,133.2K
10:14 16,116.30 16,120.15 16,113.60 16,113.60 4,142.6K
10:15 16,113.25 16,113.25 16,102.80 16,103.00 1,228.2K
10:16 16,102.65 16,102.85 16,098.05 16,098.15 2,667.7K
10:17 16,099.35 16,100.40 16,091.30 16,091.30 1,039.6K
10:18 16,092.05 16,096.10 16,091.10 16,095.00 8,206.2K
10:19 16,095.15 16,097.45 16,095.05 16,096.60 1,836.5K
10:20 16,097.40 16,099.10 16,095.65 16,096.95 1,153.8K
10:21 16,096.85 16,102.80 16,095.80 16,095.80 3,384.8K
10:22 16,095.75 16,097.65 16,095.30 16,095.45 969.2K
10:23 16,095.25 16,096.65 16,093.90 16,095.80 878.6K
10:24 16,095.50 16,096.55 16,094.40 16,095.70 1,604.5K
10:25 16,094.20 16,097.50 16,093.90 16,094.15 6,987.1K
10:26 16,094.30 16,096.00 16,093.50 16,095.90 1,532.5K
10:27 16,098.10 16,102.95 16,096.90 16,102.10 3,061.9K
10:28 16,101.80 16,102.15 16,098.80 16,102.15 695.3K
10:29 16,102.20 16,104.35 16,099.80 16,100.80 1,249.8K
10:30 16,098.40 16,099.85 16,091.40 16,094.10 815.4K
10:31 16,093.50 16,093.50 16,089.00 16,090.65 4,143.1K
10:32 16,090.10 16,095.90 16,089.65 16,094.40 1,850.6K
10:33 16,094.70 16,094.85 16,092.15 16,092.15 978.0K
10:34 16,090.55 16,094.65 16,090.50 16,092.65 895.4K
10:35 16,092.65 16,092.90 16,086.10 16,086.80 7,850.6K
10:36 16,087.25 16,087.75 16,085.30 16,085.85 1,429.5K
10:37 16,085.65 16,086.75 16,078.70 16,079.45 1,274.2K
10:38 16,079.55 16,079.55 16,071.50 16,072.30 1,558.6K
10:39 16,071.95 16,072.15 16,065.45 16,066.10 1,251.9K
10:40 16,066.70 16,066.90 16,062.90 16,063.20 10,716.7K
10:41 16,063.85 16,066.00 16,062.10 16,066.00 2,701.9K
10:42 16,065.95 16,072.85 16,065.60 16,072.45 1,045.8K
10:43 16,073.00 16,077.50 16,072.50 16,072.50 1,095.5K
10:44 16,071.90 16,073.00 16,064.15 16,064.15 1,245.1K
10:45 16,064.35 16,064.35 16,056.35 16,060.60 1,087.5K
10:46 16,060.05 16,060.10 16,057.65 16,058.65 952.8K
10:47 16,058.70 16,060.45 16,058.60 16,059.70 1,251.6K
10:48 16,059.15 16,060.35 16,054.75 16,054.75 754.2K
10:49 16,055.65 16,061.35 16,055.30 16,060.60 904.3K
10:50 16,060.85 16,064.45 16,060.40 16,060.50 1,030.0K
10:51 16,059.00 16,059.00 16,053.50 16,053.50 3,888.2K
10:52 16,052.60 16,052.60 16,040.55 16,045.25 2,182.0K
10:53 16,044.05 16,045.30 16,042.95 16,044.55 6,428.4K
10:54 16,044.20 16,048.30 16,044.20 16,048.30 991.8K
10:55 16,048.75 16,051.55 16,048.55 16,049.65 800.4K
10:56 16,049.90 16,050.75 16,049.35 16,050.45 723.7K
10:57 16,051.45 16,058.25 16,050.75 16,057.75 843.9K
10:58 16,057.05 16,059.10 16,057.05 16,058.60 1,685.3K
10:59 16,058.60 16,063.25 16,058.60 16,063.25 2,200.6K
11:00 16,063.35 16,064.90 16,063.00 16,064.90 1,785.6K
11:01 16,064.85 16,065.35 16,063.15 16,064.80 1,050.6K
11:02 16,063.85 16,063.85 16,056.75 16,058.55 4,420.3K
11:03 16,059.00 16,060.15 16,055.75 16,055.75 1,315.7K
11:04 16,055.50 16,056.75 16,055.20 16,056.70 832.0K
11:05 16,055.05 16,056.20 16,043.85 16,044.85 2,029.7K
11:06 16,044.85 16,047.55 16,043.70 16,044.25 923.1K
11:07 16,045.20 16,051.05 16,045.20 16,050.85 672.8K
11:08 16,050.55 16,055.75 16,050.15 16,055.50 742.5K
11:09 16,056.55 16,056.85 16,054.20 16,056.05 2,247.8K
11:10 16,055.10 16,059.15 16,055.10 16,059.15 1,305.1K
11:11 16,058.40 16,061.25 16,057.55 16,060.20 3,469.7K
11:12 16,059.80 16,060.25 16,057.20 16,060.25 3,379.9K
11:13 16,059.75 16,065.50 16,059.75 16,065.50 1,585.4K
11:14 16,065.55 16,066.10 16,058.80 16,060.55 1,514.1K
11:15 16,060.85 16,061.30 16,055.25 16,055.25 1,548.1K
11:16 16,054.85 16,056.15 16,048.25 16,048.70 766.9K
11:17 16,049.95 16,052.55 16,049.75 16,052.55 1,428.4K
11:18 16,053.35 16,059.40 16,053.35 16,058.35 1,255.6K
11:19 16,058.70 16,064.20 16,058.70 16,064.20 1,379.3K
11:20 16,063.60 16,070.75 16,063.60 16,070.75 914.8K
11:21 16,070.65 16,075.55 16,070.65 16,074.65 2,145.6K
11:22 16,075.00 16,076.00 16,071.15 16,071.20 1,212.3K
11:23 16,070.45 16,070.85 16,064.05 16,064.50 1,377.7K
11:24 16,065.10 16,065.10 16,060.50 16,062.05 3,854.2K
11:25 16,061.95 16,062.55 16,060.00 16,060.25 934.1K
11:26 16,060.45 16,063.95 16,060.45 16,060.70 1,718.1K
11:27 16,061.00 16,062.00 16,059.30 16,060.95 2,280.0K
11:28 16,061.15 16,064.35 16,060.40 16,064.35 1,330.9K
11:29 16,064.55 16,066.55 16,064.00 16,065.90 1,074.3K
11:30 16,065.80 16,067.45 16,063.15 16,064.60 1,179.5K
11:31 16,064.70 16,066.20 16,063.75 16,065.05 5,777.9K
11:32 16,064.65 16,065.65 16,063.40 16,065.65 1,391.1K
11:33 16,066.30 16,066.95 16,063.35 16,063.35 5,093.8K
11:34 16,063.10 16,064.70 16,061.85 16,064.35 1,631.6K
11:35 16,064.70 16,067.35 16,064.70 16,066.90 2,151.9K
11:36 16,067.60 16,072.25 16,067.60 16,072.25 1,402.0K
11:37 16,070.65 16,074.80 16,070.65 16,072.85 829.0K
11:38 16,073.55 16,076.75 16,072.25 16,076.75 1,524.4K
11:39 16,076.10 16,076.60 16,074.95 16,075.65 1,380.8K
11:40 16,075.50 16,077.45 16,075.15 16,076.50 887.6K
11:41 16,077.05 16,081.25 16,077.05 16,080.80 3,986.5K
11:42 16,080.95 16,080.95 16,079.00 16,080.95 1,559.4K
11:43 16,081.50 16,082.55 16,081.40 16,082.50 982.6K
11:44 16,082.65 16,084.20 16,081.00 16,084.20 868.8K
11:45 16,083.75 16,084.20 16,079.80 16,080.60 1,262.1K
11:46 16,080.20 16,083.70 16,078.90 16,083.70 713.2K
11:47 16,084.60 16,085.55 16,084.45 16,084.70 1,647.7K
11:48 16,084.25 16,086.70 16,082.20 16,082.20 703.5K
11:49 16,082.05 16,084.80 16,080.90 16,084.80 1,129.6K
11:50 16,084.75 16,084.75 16,080.05 16,080.05 1,259.0K
11:51 16,078.90 16,079.55 16,077.95 16,079.55 1,600.7K
11:52 16,080.40 16,082.55 16,080.05 16,082.40 1,551.7K
11:53 16,083.00 16,084.30 16,081.70 16,083.90 825.0K
11:54 16,084.65 16,085.85 16,083.90 16,084.90 1,237.0K
11:55 16,085.10 16,091.65 16,084.95 16,091.65 1,280.7K
11:56 16,091.65 16,092.20 16,087.80 16,088.90 2,528.9K
11:57 16,088.85 16,089.55 16,087.45 16,088.95 984.8K
11:58 16,089.70 16,093.10 16,089.70 16,092.80 2,374.5K
11:59 16,093.60 16,094.85 16,092.95 16,094.55 751.7K
12:00 16,094.40 16,096.15 16,094.40 16,095.50 1,290.4K
12:01 16,095.65 16,095.65 16,091.45 16,092.55 1,782.3K
12:02 16,092.15 16,093.25 16,090.70 16,091.65 1,456.0K
12:03 16,090.85 16,091.45 16,087.40 16,088.20 747.3K
12:04 16,086.95 16,086.95 16,083.45 16,086.25 3,797.3K
12:05 16,086.30 16,086.45 16,082.60 16,082.60 656.6K
12:06 16,082.40 16,088.25 16,082.40 16,087.60 707.2K
12:07 16,087.55 16,087.55 16,085.10 16,085.40 637.9K
12:08 16,086.40 16,087.35 16,085.45 16,086.70 568.1K
12:09 16,087.95 16,090.25 16,086.80 16,090.05 2,663.8K
12:10 16,089.80 16,091.55 16,089.30 16,090.05 830.3K
12:11 16,091.30 16,096.60 16,090.25 16,096.25 2,850.9K
12:12 16,096.05 16,097.60 16,096.00 16,096.30 2,081.2K
12:13 16,096.55 16,098.05 16,094.55 16,095.05 1,436.2K
12:14 16,095.15 16,096.40 16,094.35 16,096.25 1,715.4K
12:15 16,096.60 16,099.10 16,096.05 16,098.40 1,625.6K
12:16 16,099.10 16,100.65 16,097.90 16,098.45 552.2K
12:17 16,099.05 16,101.45 16,098.75 16,101.15 1,439.1K
12:18 16,102.55 16,105.35 16,101.35 16,101.50 4,465.1K
12:19 16,102.05 16,103.30 16,097.70 16,097.90 3,705.2K
12:20 16,097.75 16,103.30 16,097.75 16,102.30 1,044.0K
12:21 16,102.70 16,107.75 16,102.70 16,107.75 1,335.3K
12:22 16,108.75 16,112.35 16,108.75 16,110.05 6,177.2K
12:23 16,109.60 16,109.65 16,106.75 16,106.75 1,585.1K
12:24 16,106.55 16,106.55 16,104.45 16,106.50 836.6K
12:25 16,106.90 16,106.90 16,101.85 16,102.35 733.1K
12:26 16,102.75 16,103.20 16,099.35 16,099.35 5,266.9K
12:27 16,100.25 16,101.30 16,098.00 16,098.00 2,908.3K
12:28 16,098.40 16,100.65 16,098.40 16,100.30 943.5K
12:29 16,100.80 16,100.80 16,098.50 16,098.90 1,016.5K
12:30 16,099.50 16,103.80 16,099.50 16,101.20 3,460.5K
12:31 16,101.60 16,104.85 16,100.70 16,104.85 2,636.5K
12:32 16,105.00 16,105.65 16,104.20 16,105.35 2,812.8K
12:33 16,105.75 16,105.75 16,102.90 16,105.00 1,971.1K
12:34 16,105.05 16,105.55 16,102.35 16,103.45 3,245.7K
12:35 16,103.40 16,107.55 16,103.35 16,104.85 10,169.5K
12:36 16,104.90 16,105.25 16,103.10 16,105.05 11,487.1K
12:37 16,106.05 16,109.20 16,106.05 16,108.55 6,201.8K
12:38 16,108.70 16,113.20 16,108.70 16,112.75 7,166.0K
12:39 16,113.40 16,115.80 16,112.70 16,115.80 4,492.7K
12:40 16,115.25 16,115.60 16,112.50 16,113.20 2,411.9K
12:41 16,113.00 16,115.95 16,113.00 16,115.30 2,328.0K
12:42 16,115.30 16,115.30 16,110.75 16,111.15 4,142.3K
12:43 16,110.75 16,110.75 16,107.05 16,107.05 3,279.5K
12:44 16,106.95 16,107.15 16,100.40 16,100.65 1,401.3K
12:45 16,100.55 16,101.60 16,099.20 16,100.55 1,889.1K
12:46 16,100.70 16,104.95 16,100.15 16,104.10 1,707.4K
12:47 16,104.30 16,105.00 16,100.05 16,101.10 1,726.0K
12:48 16,100.55 16,100.70 16,093.55 16,093.55 2,196.1K
12:49 16,094.05 16,095.60 16,089.85 16,090.05 1,470.3K
12:50 16,089.85 16,090.55 16,088.60 16,089.45 3,696.8K
12:51 16,089.20 16,090.80 16,087.65 16,087.65 1,053.9K
12:52 16,088.15 16,089.25 16,084.95 16,084.95 1,318.6K
12:53 16,085.50 16,085.65 16,076.35 16,080.00 2,358.1K
12:54 16,080.35 16,081.65 16,078.75 16,080.45 1,945.3K
12:55 16,080.50 16,081.40 16,078.15 16,079.10 972.0K
12:56 16,079.10 16,079.10 16,073.75 16,074.25 1,110.1K
12:57 16,074.60 16,075.75 16,070.90 16,072.75 2,221.6K
12:58 16,073.10 16,075.00 16,072.00 16,072.70 1,130.3K
12:59 16,071.95 16,073.65 16,071.95 16,072.95 2,380.9K
13:00 16,072.80 16,073.45 16,071.60 16,072.55 3,258.5K
13:01 16,072.55 16,074.90 16,072.55 16,073.90 970.5K
13:02 16,075.40 16,075.40 16,073.70 16,074.40 996.9K
13:03 16,075.00 16,079.80 16,074.35 16,076.35 1,479.6K
13:04 16,076.75 16,079.20 16,076.75 16,079.20 697.8K
13:05 16,079.70 16,083.65 16,079.40 16,083.35 2,156.9K
13:06 16,083.40 16,086.20 16,083.40 16,085.65 1,133.6K
13:07 16,085.70 16,089.95 16,085.65 16,089.80 638.8K
13:08 16,090.85 16,097.60 16,090.85 16,097.60 1,532.5K
13:09 16,098.55 16,099.00 16,094.30 16,095.40 1,869.0K
13:10 16,095.00 16,096.30 16,092.50 16,093.20 731.5K
13:11 16,093.20 16,096.95 16,092.30 16,096.55 556.0K
13:12 16,096.05 16,097.50 16,094.10 16,094.10 2,879.6K
13:13 16,094.10 16,094.80 16,092.40 16,092.40 853.2K
13:14 16,091.95 16,092.40 16,088.65 16,089.45 806.5K
13:15 16,091.00 16,094.45 16,090.65 16,092.80 1,657.7K
13:16 16,092.10 16,096.80 16,092.10 16,095.10 2,884.3K
13:17 16,095.45 16,096.35 16,094.65 16,096.25 1,283.8K
13:18 16,097.05 16,098.80 16,096.55 16,097.75 715.9K
13:19 16,098.25 16,102.25 16,097.35 16,101.85 1,745.0K
13:20 16,101.15 16,104.85 16,101.15 16,102.75 1,784.4K
13:21 16,102.70 16,105.75 16,102.60 16,104.50 768.9K
13:22 16,104.20 16,104.20 16,101.50 16,103.40 416.5K
13:23 16,102.80 16,102.85 16,100.60 16,100.60 589.7K
13:24 16,100.50 16,101.75 16,100.50 16,101.55 829.8K
13:25 16,101.60 16,101.85 16,097.90 16,097.90 629.5K
13:26 16,097.45 16,098.75 16,095.75 16,096.50 800.3K
13:27 16,097.15 16,098.75 16,094.75 16,094.75 612.8K
13:28 16,094.95 16,098.50 16,094.60 16,098.50 383.4K
13:29 16,098.40 16,099.50 16,097.60 16,099.50 484.0K
13:30 16,098.95 16,100.80 16,098.40 16,099.15 570.4K
13:31 16,099.35 16,099.35 16,094.95 16,096.50 1,657.4K
13:32 16,096.20 16,098.15 16,095.60 16,098.15 1,049.4K
13:33 16,097.55 16,099.40 16,093.85 16,093.85 1,974.6K
13:34 16,094.30 16,095.55 16,090.35 16,090.35 998.7K
13:35 16,089.30 16,089.30 16,082.50 16,083.20 1,165.2K
13:36 16,083.00 16,083.00 16,075.25 16,076.35 5,984.8K
13:37 16,076.40 16,079.50 16,076.15 16,078.35 1,545.9K
13:38 16,079.35 16,079.35 16,074.10 16,075.85 2,637.2K
13:39 16,076.05 16,079.25 16,076.05 16,079.25 4,465.3K
13:40 16,080.45 16,087.65 16,080.45 16,087.40 1,923.5K
13:41 16,087.75 16,087.80 16,082.70 16,083.85 1,012.4K
13:42 16,083.95 16,087.90 16,083.60 16,087.45 926.5K
13:43 16,086.85 16,090.65 16,086.85 16,090.10 657.0K
13:44 16,090.65 16,091.70 16,090.20 16,090.20 4,084.7K
13:45 16,089.60 16,093.55 16,089.60 16,093.25 499.0K
13:46 16,093.35 16,096.80 16,093.20 16,096.40 2,305.7K
13:47 16,096.55 16,097.30 16,095.35 16,095.35 1,093.5K
13:48 16,095.30 16,096.50 16,094.60 16,094.60 388.6K
13:49 16,095.35 16,095.65 16,094.10 16,095.65 1,035.8K
13:50 16,095.65 16,098.35 16,095.65 16,098.35 469.7K
13:51 16,098.60 16,100.15 16,098.15 16,098.15 516.9K
13:52 16,098.05 16,099.40 16,097.55 16,098.50 353.5K
13:53 16,099.30 16,101.25 16,098.95 16,101.25 2,789.3K
13:54 16,101.15 16,101.65 16,099.70 16,101.30 1,602.9K
13:55 16,101.25 16,102.65 16,101.00 16,101.55 965.6K
13:56 16,101.70 16,103.10 16,100.10 16,101.75 1,554.0K
13:57 16,101.45 16,102.05 16,100.20 16,101.40 959.9K
13:58 16,102.05 16,104.15 16,102.05 16,103.70 2,268.6K
13:59 16,103.75 16,105.90 16,103.75 16,105.75 2,001.0K
14:00 16,105.50 16,108.55 16,105.50 16,105.75 770.2K
14:01 16,105.15 16,107.85 16,104.60 16,105.70 5,979.5K
14:02 16,106.00 16,106.10 16,104.10 16,105.30 971.4K
14:03 16,105.15 16,107.00 16,104.55 16,106.95 644.5K
14:04 16,106.90 16,108.20 16,106.40 16,107.80 471.8K
14:05 16,106.70 16,107.80 16,105.85 16,105.85 928.5K
14:06 16,106.90 16,109.25 16,105.60 16,109.25 600.4K
14:07 16,108.95 16,115.25 16,108.45 16,115.15 3,618.8K
14:08 16,115.55 16,117.70 16,114.45 16,117.70 819.1K
14:09 16,117.55 16,120.70 16,117.55 16,120.05 787.6K
14:10 16,120.60 16,130.65 16,120.25 16,130.10 2,891.1K
14:11 16,130.35 16,130.35 16,126.20 16,126.20 1,341.7K
14:12 16,126.25 16,129.10 16,125.85 16,125.85 2,021.6K
14:13 16,126.15 16,127.00 16,120.25 16,120.25 760.4K
14:14 16,118.65 16,123.35 16,118.65 16,123.05 4,558.4K
14:15 16,123.40 16,129.00 16,123.25 16,128.45 1,952.3K
14:16 16,129.05 16,129.05 16,125.25 16,125.80 2,113.3K
14:17 16,126.90 16,127.65 16,126.05 16,126.05 1,297.8K
14:18 16,126.20 16,128.80 16,125.40 16,128.70 1,052.1K
14:19 16,129.10 16,130.50 16,128.00 16,130.40 824.5K
14:20 16,130.75 16,133.05 16,129.40 16,130.00 1,185.3K
14:21 16,129.85 16,131.10 16,128.05 16,128.70 1,582.9K
14:22 16,128.15 16,130.85 16,128.15 16,129.40 764.8K
14:23 16,130.00 16,130.90 16,129.20 16,129.20 736.1K
14:24 16,129.20 16,129.70 16,127.70 16,128.10 641.2K
14:25 16,128.85 16,129.20 16,127.25 16,127.95 876.5K
14:26 16,128.70 16,132.35 16,128.70 16,129.70 2,068.3K
14:27 16,129.45 16,130.15 16,127.30 16,127.90 1,475.3K
14:28 16,128.35 16,128.75 16,127.35 16,128.60 665.8K
14:29 16,129.05 16,133.00 16,129.05 16,130.30 1,117.2K
14:30 16,131.20 16,136.75 16,129.80 16,136.40 703.3K
14:31 16,137.40 16,139.60 16,137.25 16,139.60 781.7K
14:32 16,138.40 16,140.05 16,134.45 16,134.45 1,919.7K
14:33 16,134.55 16,135.35 16,129.40 16,129.40 2,630.5K
14:34 16,129.00 16,129.00 16,125.60 16,127.55 758.1K
14:35 16,128.20 16,130.60 16,126.70 16,127.15 2,137.6K
14:36 16,127.15 16,129.55 16,127.15 16,129.00 908.1K
14:37 16,129.15 16,129.20 16,125.15 16,125.70 1,843.1K
14:38 16,127.00 16,128.90 16,126.55 16,126.70 2,154.0K
14:39 16,127.40 16,129.60 16,126.45 16,128.35 1,123.7K
14:40 16,128.95 16,129.30 16,125.10 16,125.95 2,184.7K
14:41 16,124.90 16,125.85 16,123.00 16,125.05 949.6K
14:42 16,125.40 16,125.80 16,120.30 16,121.00 908.2K
14:43 16,120.30 16,122.65 16,120.30 16,121.60 3,177.9K
14:44 16,122.85 16,123.10 16,120.25 16,121.00 2,553.9K
14:45 16,121.05 16,123.00 16,120.90 16,121.30 4,758.5K
14:46 16,121.75 16,122.50 16,120.50 16,120.50 763.5K
14:47 16,120.80 16,124.10 16,120.65 16,123.45 1,796.0K
14:48 16,123.25 16,127.75 16,122.75 16,127.65 1,386.7K
14:49 16,127.85 16,129.45 16,127.10 16,127.20 1,065.6K
14:50 16,127.55 16,129.05 16,126.75 16,128.60 560.2K
14:51 16,128.00 16,130.50 16,127.25 16,130.30 3,903.1K
14:52 16,130.40 16,136.05 16,130.40 16,136.05 801.5K
14:53 16,136.25 16,139.70 16,136.25 16,139.25 970.6K
14:54 16,139.75 16,140.40 16,137.90 16,138.65 1,099.8K
14:55 16,139.50 16,139.50 16,137.45 16,138.00 1,052.9K
14:56 16,137.10 16,138.15 16,133.70 16,133.80 989.2K
14:57 16,133.70 16,133.70 16,131.50 16,132.75 3,854.0K
14:58 16,134.20 16,135.20 16,133.35 16,135.20 1,217.0K
14:59 16,134.85 16,135.70 16,133.10 16,133.10 688.5K
15:00 16,135.35 16,143.20 16,135.35 16,142.05 1,547.6K
15:01 16,144.55 16,146.65 16,144.55 16,146.00 1,596.8K
15:02 16,147.20 16,149.00 16,146.10 16,148.75 1,858.9K
15:03 16,150.00 16,151.65 16,149.30 16,150.85 6,530.7K
15:04 16,151.55 16,151.90 16,148.10 16,148.50 1,648.6K
15:05 16,149.45 16,151.20 16,148.90 16,150.90 1,317.5K
15:06 16,151.40 16,152.90 16,150.00 16,151.75 1,706.4K
15:07 16,152.50 16,154.50 16,151.80 16,153.20 1,789.2K
15:08 16,154.40 16,154.60 16,151.65 16,152.60 1,440.7K
15:09 16,153.80 16,154.25 16,151.30 16,153.05 2,143.0K
15:10 16,153.90 16,158.50 16,153.90 16,158.00 4,647.5K
15:11 16,158.65 16,158.65 16,156.75 16,158.35 4,631.7K
15:12 16,158.60 16,158.60 16,156.90 16,158.20 5,235.3K
15:13 16,158.90 16,160.25 16,158.30 16,159.05 3,086.0K
15:14 16,159.60 16,160.05 16,157.00 16,157.70 2,393.6K
15:15 16,157.15 16,157.15 16,150.25 16,151.30 6,715.1K
15:16 16,152.80 16,153.80 16,150.95 16,152.30 4,324.9K
15:17 16,153.95 16,160.75 16,153.95 16,160.20 4,913.6K
15:18 16,161.65 16,164.30 16,160.45 16,163.15 7,146.0K
15:19 16,167.35 16,170.65 16,165.90 16,170.40 3,730.3K
15:20 16,171.00 16,171.00 16,166.00 16,166.45 15,397.3K
15:21 16,167.25 16,168.90 16,166.65 16,166.65 3,348.3K
15:22 16,167.40 16,168.20 16,165.55 16,166.30 1,734.8K
15:23 16,166.85 16,166.85 16,163.05 16,164.35 2,222.1K
15:24 16,163.55 16,163.55 16,160.95 16,161.70 6,501.1K
15:25 16,160.55 16,161.85 16,159.75 16,159.75 3,203.3K
15:26 16,159.55 16,163.10 16,159.55 16,161.55 2,152.7K
15:27 16,163.05 16,166.00 16,163.00 16,163.60 4,086.9K
15:28 16,163.05 16,164.50 16,160.40 16,161.60 3,707.3K
15:29 16,159.55 16,164.05 16,155.25 16,156.20 8,469.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据