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 16,125.80 16,125.80 16,125.80 16,125.80 1.8K
09:15 16,129.25 16,133.00 16,115.10 16,132.30 12,497.2K
09:16 16,132.40 16,134.50 16,123.95 16,125.75 6,214.7K
09:17 16,125.10 16,136.35 16,123.95 16,135.65 3,991.2K
09:18 16,138.25 16,141.15 16,135.30 16,136.50 2,960.7K
09:19 16,136.60 16,146.10 16,136.20 16,145.50 1,818.3K
09:20 16,145.65 16,157.50 16,145.65 16,157.50 2,317.2K
09:21 16,156.85 16,158.45 16,149.35 16,158.45 2,719.1K
09:22 16,157.50 16,160.85 16,147.25 16,147.25 1,329.5K
09:23 16,146.15 16,146.15 16,125.45 16,129.55 3,507.3K
09:24 16,128.20 16,128.20 16,116.80 16,118.95 3,150.5K
09:25 16,121.00 16,135.65 16,121.00 16,132.55 2,659.7K
09:26 16,134.35 16,136.90 16,127.50 16,133.25 6,024.5K
09:27 16,133.60 16,146.20 16,132.30 16,139.90 2,092.5K
09:28 16,140.10 16,142.15 16,135.90 16,141.45 1,744.6K
09:29 16,140.65 16,140.85 16,136.10 16,138.30 1,481.8K
09:30 16,139.15 16,153.75 16,139.15 16,152.35 3,911.0K
09:31 16,154.15 16,164.10 16,153.85 16,163.15 3,034.2K
09:32 16,163.70 16,168.60 16,163.70 16,167.35 3,037.8K
09:33 16,167.00 16,170.30 16,166.85 16,168.75 2,633.9K
09:34 16,169.20 16,171.00 16,164.80 16,166.45 1,952.6K
09:35 16,167.15 16,167.80 16,150.95 16,151.75 3,071.6K
09:36 16,150.85 16,157.30 16,144.85 16,157.30 7,180.6K
09:37 16,158.20 16,160.20 16,155.55 16,160.15 1,162.9K
09:38 16,159.10 16,159.20 16,152.55 16,152.55 1,189.5K
09:39 16,153.15 16,153.80 16,143.55 16,143.55 2,102.3K
09:40 16,145.50 16,147.20 16,139.20 16,143.15 1,345.8K
09:41 16,144.05 16,144.05 16,140.75 16,144.05 864.5K
09:42 16,144.05 16,145.35 16,142.70 16,145.35 549.6K
09:43 16,145.60 16,148.85 16,144.80 16,145.25 1,377.2K
09:44 16,145.80 16,145.80 16,138.30 16,140.05 2,089.9K
09:45 16,140.55 16,145.75 16,140.55 16,143.00 3,333.2K
09:46 16,142.70 16,156.30 16,141.25 16,156.30 1,176.7K
09:47 16,158.90 16,168.45 16,158.90 16,165.80 3,292.5K
09:48 16,166.00 16,167.45 16,162.45 16,163.50 1,130.7K
09:49 16,164.30 16,177.20 16,164.20 16,177.20 6,834.1K
09:50 16,177.35 16,182.55 16,177.35 16,181.05 3,896.0K
09:51 16,181.70 16,183.50 16,178.85 16,182.15 3,476.0K
09:52 16,182.75 16,186.90 16,182.75 16,184.65 2,229.2K
09:53 16,184.85 16,185.40 16,180.45 16,181.05 1,162.9K
09:54 16,180.15 16,183.20 16,179.30 16,179.30 820.0K
09:55 16,180.00 16,180.00 16,174.70 16,176.70 1,911.8K
09:56 16,176.15 16,176.15 16,170.25 16,173.60 2,334.2K
09:57 16,173.35 16,175.60 16,172.35 16,172.70 1,845.1K
09:58 16,173.40 16,173.85 16,170.70 16,170.70 6,169.7K
09:59 16,171.70 16,174.60 16,170.05 16,174.60 2,810.8K
10:00 16,176.80 16,192.55 16,176.80 16,192.45 3,266.9K
10:01 16,194.50 16,198.15 16,192.55 16,198.15 8,049.7K
10:02 16,197.85 16,197.90 16,188.75 16,188.80 5,828.5K
10:03 16,188.40 16,188.40 16,178.00 16,179.45 2,264.1K
10:04 16,179.40 16,183.65 16,179.40 16,181.15 8,606.9K
10:05 16,181.05 16,184.15 16,180.10 16,183.60 6,100.4K
10:06 16,183.55 16,184.45 16,182.50 16,183.80 3,670.0K
10:07 16,183.40 16,183.40 16,175.45 16,175.45 11,353.5K
10:08 16,175.55 16,175.55 16,165.40 16,165.40 2,306.1K
10:09 16,163.25 16,163.25 16,157.30 16,157.30 7,367.7K
10:10 16,156.90 16,156.90 16,145.45 16,145.45 4,685.2K
10:11 16,143.25 16,143.25 16,126.25 16,126.25 4,880.9K
10:12 16,126.05 16,126.05 16,105.55 16,105.55 5,835.8K
10:13 16,102.10 16,108.65 16,095.30 16,095.30 3,346.1K
10:14 16,092.95 16,097.85 16,086.20 16,086.20 3,687.6K
10:15 16,085.05 16,085.05 16,065.80 16,066.90 4,579.9K
10:16 16,068.25 16,080.60 16,066.50 16,066.55 2,071.1K
10:17 16,065.50 16,065.50 16,056.90 16,058.80 1,850.3K
10:18 16,059.70 16,066.80 16,055.15 16,056.30 3,282.5K
10:19 16,054.95 16,057.55 16,050.85 16,056.20 7,591.4K
10:20 16,057.70 16,061.30 16,040.70 16,042.40 2,920.9K
10:21 16,039.05 16,051.25 16,036.80 16,036.80 2,638.3K
10:22 16,038.15 16,051.25 16,036.95 16,051.25 6,420.8K
10:23 16,054.15 16,080.05 16,054.15 16,077.00 5,486.9K
10:24 16,075.10 16,092.35 16,072.75 16,088.15 2,317.0K
10:25 16,089.20 16,092.20 16,078.40 16,082.35 2,315.6K
10:26 16,081.95 16,096.95 16,081.95 16,095.75 2,368.5K
10:27 16,097.00 16,102.05 16,095.40 16,101.30 2,287.2K
10:28 16,099.65 16,113.00 16,097.60 16,113.00 9,919.3K
10:29 16,113.25 16,116.45 16,106.75 16,106.75 4,384.3K
10:30 16,104.45 16,111.15 16,104.30 16,106.75 1,547.5K
10:31 16,103.20 16,104.40 16,090.60 16,092.90 3,011.2K
10:32 16,092.55 16,092.55 16,083.50 16,086.70 1,559.0K
10:33 16,085.40 16,085.40 16,076.65 16,076.65 1,573.3K
10:34 16,076.15 16,078.80 16,072.70 16,074.90 1,162.2K
10:35 16,073.20 16,073.35 16,065.40 16,069.70 1,608.9K
10:36 16,070.50 16,082.60 16,070.50 16,082.60 2,669.0K
10:37 16,081.55 16,084.95 16,078.90 16,082.00 1,329.1K
10:38 16,082.35 16,084.40 16,079.55 16,079.95 1,322.8K
10:39 16,083.85 16,099.20 16,083.85 16,095.20 2,121.5K
10:40 16,094.70 16,095.85 16,089.45 16,089.45 2,138.8K
10:41 16,086.65 16,086.80 16,080.00 16,086.80 1,053.7K
10:42 16,087.70 16,089.70 16,078.20 16,079.00 1,575.5K
10:43 16,080.15 16,084.65 16,078.70 16,082.65 615.6K
10:44 16,084.20 16,085.25 16,080.45 16,083.65 2,771.5K
10:45 16,083.50 16,083.50 16,078.10 16,079.20 2,202.1K
10:46 16,077.00 16,083.35 16,074.80 16,083.35 1,102.9K
10:47 16,083.40 16,086.30 16,083.05 16,084.65 1,607.8K
10:48 16,084.90 16,085.55 16,077.95 16,077.95 3,990.7K
10:49 16,074.95 16,076.00 16,067.60 16,068.80 1,268.2K
10:50 16,068.30 16,074.35 16,066.55 16,071.30 825.8K
10:51 16,071.15 16,071.60 16,060.55 16,060.55 2,388.1K
10:52 16,060.70 16,061.70 16,053.10 16,057.85 3,506.4K
10:53 16,057.20 16,060.15 16,056.00 16,057.65 2,361.7K
10:54 16,057.45 16,057.45 16,050.15 16,050.15 4,505.4K
10:55 16,049.40 16,054.60 16,048.50 16,051.35 1,245.6K
10:56 16,051.95 16,052.10 16,050.40 16,051.75 600.0K
10:57 16,052.00 16,055.60 16,052.00 16,054.95 1,438.9K
10:58 16,056.25 16,060.60 16,056.05 16,059.50 1,357.1K
10:59 16,060.30 16,061.70 16,056.05 16,057.10 1,510.9K
11:00 16,058.20 16,061.30 16,058.15 16,058.55 590.0K
11:01 16,058.10 16,061.00 16,057.75 16,061.00 925.8K
11:02 16,061.30 16,062.70 16,059.10 16,060.70 1,664.6K
11:03 16,060.70 16,061.35 16,053.65 16,053.65 828.1K
11:04 16,053.55 16,068.35 16,053.55 16,068.35 1,206.2K
11:05 16,068.40 16,070.00 16,062.60 16,062.60 2,408.1K
11:06 16,062.95 16,064.45 16,061.65 16,061.85 2,656.3K
11:07 16,063.10 16,065.70 16,063.10 16,063.50 286.9K
11:08 16,061.75 16,061.75 16,053.45 16,058.10 1,270.3K
11:09 16,059.60 16,062.00 16,057.00 16,057.35 376.0K
11:10 16,057.45 16,060.85 16,056.30 16,060.85 499.8K
11:11 16,061.05 16,062.75 16,061.00 16,062.50 335.9K
11:12 16,062.75 16,071.05 16,062.75 16,070.35 2,762.4K
11:13 16,070.15 16,072.50 16,067.70 16,067.70 926.2K
11:14 16,067.50 16,069.70 16,064.95 16,064.95 1,227.2K
11:15 16,064.45 16,064.45 16,052.15 16,052.60 1,592.5K
11:16 16,052.95 16,057.15 16,052.45 16,052.55 886.7K
11:17 16,052.60 16,052.60 16,045.25 16,046.95 2,835.7K
11:18 16,046.60 16,049.85 16,046.45 16,049.05 863.5K
11:19 16,049.75 16,061.65 16,049.30 16,061.65 1,113.2K
11:20 16,062.40 16,071.70 16,062.40 16,071.50 1,300.5K
11:21 16,071.45 16,072.35 16,067.85 16,069.35 2,264.5K
11:22 16,069.50 16,069.80 16,065.50 16,067.50 2,277.1K
11:23 16,066.25 16,066.25 16,061.00 16,061.60 1,890.3K
11:24 16,061.80 16,064.40 16,061.60 16,063.40 2,668.7K
11:25 16,062.30 16,062.30 16,059.55 16,060.45 831.6K
11:26 16,059.90 16,067.05 16,059.90 16,066.10 594.3K
11:27 16,066.15 16,069.05 16,064.35 16,069.05 2,123.3K
11:28 16,068.35 16,070.85 16,066.60 16,066.60 545.0K
11:29 16,066.95 16,072.95 16,066.95 16,072.55 423.5K
11:30 16,074.45 16,080.05 16,073.45 16,077.60 814.0K
11:31 16,077.40 16,079.80 16,077.05 16,078.30 437.7K
11:32 16,077.80 16,081.55 16,077.80 16,078.90 1,693.7K
11:33 16,079.40 16,082.20 16,079.25 16,080.55 685.7K
11:34 16,080.20 16,080.20 16,075.70 16,076.15 4,996.1K
11:35 16,076.05 16,078.05 16,075.50 16,076.85 807.7K
11:36 16,077.20 16,077.80 16,071.15 16,075.25 670.6K
11:37 16,076.00 16,080.25 16,076.00 16,078.00 2,688.8K
11:38 16,076.85 16,077.25 16,074.60 16,075.05 1,181.7K
11:39 16,075.20 16,076.35 16,069.85 16,069.85 1,121.1K
11:40 16,069.15 16,069.15 16,065.05 16,065.05 1,172.2K
11:41 16,064.75 16,066.10 16,057.10 16,057.10 2,003.9K
11:42 16,056.00 16,056.00 16,052.85 16,052.85 1,922.3K
11:43 16,050.55 16,050.55 16,046.40 16,047.55 1,274.6K
11:44 16,048.10 16,048.80 16,044.25 16,046.80 721.7K
11:45 16,046.55 16,046.55 16,040.00 16,040.55 542.5K
11:46 16,040.60 16,040.60 16,032.15 16,032.15 916.8K
11:47 16,031.70 16,035.95 16,030.45 16,032.05 3,596.1K
11:48 16,031.80 16,032.05 16,023.00 16,025.00 3,932.3K
11:49 16,024.35 16,025.85 16,018.50 16,018.65 1,574.3K
11:50 16,019.05 16,021.70 16,017.00 16,021.70 2,936.1K
11:51 16,020.55 16,025.70 16,020.55 16,025.15 1,773.4K
11:52 16,025.30 16,026.85 16,024.25 16,026.30 363.9K
11:53 16,026.45 16,028.05 16,024.45 16,024.95 1,340.2K
11:54 16,023.90 16,023.90 16,020.30 16,020.75 443.0K
11:55 16,020.20 16,023.45 16,020.05 16,022.05 776.1K
11:56 16,022.30 16,023.55 16,020.70 16,020.70 374.9K
11:57 16,021.15 16,023.35 16,017.35 16,018.65 905.5K
11:58 16,018.10 16,018.45 16,015.30 16,015.30 299.1K
11:59 16,015.70 16,019.75 16,014.95 16,019.75 513.9K
12:00 16,020.40 16,020.95 16,011.20 16,011.20 2,640.0K
12:01 16,009.75 16,010.35 16,006.15 16,008.55 4,998.2K
12:02 16,007.70 16,013.60 16,007.70 16,011.15 1,597.0K
12:03 16,012.00 16,014.05 16,010.35 16,014.05 2,031.7K
12:04 16,013.70 16,014.50 16,007.95 16,007.95 1,000.4K
12:05 16,006.70 16,012.95 16,006.70 16,012.95 1,063.6K
12:06 16,013.40 16,016.45 16,013.30 16,016.00 1,086.3K
12:07 16,016.80 16,021.80 16,016.80 16,017.00 1,324.3K
12:08 16,017.45 16,025.35 16,017.45 16,024.75 552.3K
12:09 16,024.40 16,026.25 16,023.55 16,025.15 1,453.3K
12:10 16,024.90 16,024.90 16,018.75 16,018.90 447.9K
12:11 16,019.30 16,022.05 16,017.40 16,017.85 2,834.4K
12:12 16,017.80 16,017.80 16,012.90 16,012.90 1,481.2K
12:13 16,013.05 16,013.95 16,008.40 16,008.40 566.2K
12:14 16,007.20 16,007.20 16,001.20 16,001.20 2,595.8K
12:15 16,000.35 16,001.35 15,998.80 16,001.25 688.3K
12:16 16,001.65 16,005.35 16,001.65 16,002.60 1,504.5K
12:17 16,002.65 16,002.65 15,996.00 15,996.00 2,278.9K
12:18 15,995.50 15,995.60 15,991.60 15,991.60 2,463.7K
12:19 15,990.30 15,993.85 15,990.00 15,992.50 2,289.1K
12:20 15,993.50 15,999.75 15,993.50 15,998.95 1,524.3K
12:21 15,999.60 16,007.15 15,999.60 16,007.15 1,637.6K
12:22 16,006.85 16,012.10 16,006.85 16,011.10 3,320.4K
12:23 16,011.50 16,011.50 16,002.50 16,002.50 1,572.7K
12:24 16,002.55 16,003.15 16,001.50 16,002.15 1,667.3K
12:25 16,001.85 16,005.35 16,001.85 16,003.55 557.9K
12:26 16,003.70 16,007.10 16,003.60 16,007.10 1,564.5K
12:27 16,007.30 16,009.45 16,006.65 16,007.60 1,133.2K
12:28 16,005.90 16,008.80 16,005.85 16,008.80 350.2K
12:29 16,008.85 16,010.40 16,008.45 16,009.90 3,303.4K
12:30 16,010.20 16,018.65 16,009.65 16,018.65 14,965.6K
12:31 16,018.95 16,021.20 16,016.30 16,017.40 18,863.1K
12:32 16,017.40 16,017.50 16,010.20 16,010.20 5,321.0K
12:33 16,009.00 16,009.00 16,002.00 16,005.50 3,685.2K
12:34 16,005.45 16,006.05 15,999.25 15,999.55 6,650.1K
12:35 15,998.05 15,998.05 15,988.35 15,988.35 2,815.4K
12:36 15,987.90 15,997.50 15,987.90 15,996.90 1,570.6K
12:37 15,995.55 15,997.70 15,994.40 15,996.60 2,004.0K
12:38 15,997.00 16,001.35 15,997.00 15,998.25 6,520.6K
12:39 15,998.15 16,007.75 15,998.15 16,006.40 2,458.6K
12:40 16,007.00 16,008.65 16,005.45 16,006.00 1,547.3K
12:41 16,006.00 16,007.65 16,002.15 16,002.60 1,237.7K
12:42 16,001.40 16,003.15 16,000.15 16,001.85 2,296.6K
12:43 16,001.55 16,006.40 15,999.40 16,000.40 565.1K
12:44 16,000.60 16,003.25 16,000.60 16,002.25 731.7K
12:45 16,001.90 16,002.50 15,996.80 15,996.80 1,576.9K
12:46 15,998.05 15,998.05 15,994.25 15,994.60 822.2K
12:47 15,994.70 15,995.60 15,993.25 15,993.95 653.4K
12:48 15,994.45 15,998.15 15,994.30 15,994.30 1,456.0K
12:49 15,994.80 15,996.25 15,994.25 15,995.95 5,158.3K
12:50 15,996.00 15,997.85 15,995.20 15,996.95 1,424.5K
12:51 15,996.90 15,998.95 15,994.75 15,995.10 1,544.7K
12:52 15,995.15 15,995.15 15,993.45 15,994.70 3,239.1K
12:53 15,994.25 15,998.05 15,994.20 15,994.35 1,366.4K
12:54 15,994.10 16,000.25 15,993.15 15,999.00 4,426.1K
12:55 15,999.25 16,001.30 15,997.90 15,999.35 2,221.6K
12:56 15,998.65 16,001.25 15,998.65 16,001.25 1,207.6K
12:57 16,000.80 16,008.35 15,999.80 16,008.35 3,299.9K
12:58 16,007.05 16,007.65 16,004.05 16,005.80 3,065.1K
12:59 16,005.10 16,007.45 16,005.10 16,006.35 1,337.5K
13:00 16,006.20 16,011.20 16,006.20 16,011.00 1,361.0K
13:01 16,011.50 16,014.40 16,007.35 16,007.35 3,165.0K
13:02 16,007.55 16,008.25 16,003.00 16,003.35 1,206.9K
13:03 16,002.60 16,003.85 16,000.55 16,002.75 2,242.9K
13:04 16,002.95 16,003.35 16,001.65 16,001.85 1,165.8K
13:05 16,001.80 16,006.25 16,001.80 16,006.25 504.6K
13:06 16,006.05 16,011.95 16,006.05 16,010.90 703.4K
13:07 16,011.80 16,016.70 16,011.05 16,016.70 2,218.5K
13:08 16,017.75 16,019.75 16,015.90 16,017.20 3,066.8K
13:09 16,017.20 16,017.20 16,014.65 16,015.85 657.3K
13:10 16,016.35 16,018.45 16,016.30 16,017.60 1,381.7K
13:11 16,018.30 16,023.90 16,018.30 16,023.90 16,320.5K
13:12 16,024.50 16,033.65 16,024.50 16,033.65 13,002.2K
13:13 16,033.40 16,038.85 16,032.80 16,036.80 17,213.0K
13:14 16,036.85 16,043.55 16,036.85 16,043.55 7,479.2K
13:15 16,044.30 16,054.50 16,044.30 16,054.50 8,811.3K
13:16 16,054.25 16,054.25 16,050.30 16,052.70 6,697.0K
13:17 16,053.00 16,055.75 16,053.00 16,055.75 4,298.1K
13:18 16,055.30 16,063.90 16,055.15 16,063.90 2,714.5K
13:19 16,064.35 16,071.80 16,064.35 16,071.35 3,073.1K
13:20 16,071.65 16,071.65 16,058.65 16,058.65 2,256.5K
13:21 16,058.60 16,064.45 16,058.60 16,060.50 19,755.7K
13:22 16,060.95 16,061.90 16,053.75 16,053.75 14,230.1K
13:23 16,054.30 16,055.90 16,052.40 16,053.65 10,294.5K
13:24 16,053.65 16,060.05 16,053.65 16,060.05 3,618.0K
13:25 16,062.65 16,063.55 16,060.20 16,060.20 6,950.2K
13:26 16,060.35 16,070.10 16,060.35 16,068.15 13,020.1K
13:27 16,066.75 16,066.75 16,063.95 16,063.95 2,819.8K
13:28 16,064.80 16,068.35 16,064.80 16,067.60 5,616.5K
13:29 16,067.55 16,071.45 16,067.55 16,069.60 7,807.2K
13:30 16,069.35 16,071.30 16,069.35 16,071.30 13,693.6K
13:31 16,070.30 16,074.20 16,070.30 16,073.40 11,827.5K
13:32 16,073.60 16,074.45 16,070.75 16,070.75 9,779.2K
13:33 16,071.35 16,074.20 16,071.35 16,073.95 14,753.6K
13:34 16,073.85 16,082.65 16,073.85 16,082.55 14,460.7K
13:35 16,083.20 16,086.40 16,081.45 16,081.45 8,809.8K
13:36 16,080.20 16,084.05 16,080.20 16,081.95 11,129.9K
13:37 16,082.20 16,093.00 16,081.70 16,093.00 20,336.0K
13:38 16,095.80 16,100.60 16,095.80 16,098.00 13,004.5K
13:39 16,098.35 16,101.60 16,094.75 16,094.75 9,978.1K
13:40 16,094.80 16,098.60 16,094.35 16,098.20 25,525.7K
13:41 16,098.75 16,101.30 16,096.60 16,096.60 12,549.4K
13:42 16,096.85 16,096.85 16,094.50 16,096.10 8,177.7K
13:43 16,096.45 16,096.45 16,094.65 16,095.65 25,848.0K
13:44 16,096.05 16,099.80 16,096.05 16,099.80 7,241.2K
13:45 16,102.20 16,114.55 16,102.20 16,114.55 6,078.7K
13:46 16,114.90 16,119.15 16,114.90 16,117.80 9,670.8K
13:47 16,119.65 16,123.35 16,119.65 16,123.35 19,125.4K
13:48 16,122.80 16,124.60 16,120.90 16,124.60 10,346.4K
13:49 16,124.20 16,126.55 16,114.00 16,114.05 29,705.4K
13:50 16,115.00 16,116.10 16,104.50 16,104.50 22,254.2K
13:51 16,102.85 16,103.70 16,099.70 16,101.65 9,992.3K
13:52 16,102.65 16,106.05 16,102.35 16,106.05 8,740.6K
13:53 16,106.00 16,118.20 16,105.15 16,118.00 6,413.9K
13:54 16,118.90 16,124.45 16,118.90 16,124.45 5,834.1K
13:55 16,124.60 16,127.25 16,124.60 16,127.25 19,693.6K
13:56 16,127.20 16,129.30 16,126.30 16,128.25 3,024.1K
13:57 16,129.00 16,130.65 16,128.60 16,128.75 11,834.4K
13:58 16,129.35 16,136.55 16,129.35 16,132.35 24,098.2K
13:59 16,132.05 16,133.30 16,129.95 16,130.90 13,548.1K
14:00 16,131.55 16,147.55 16,131.55 16,145.30 9,962.2K
14:01 16,146.25 16,149.00 16,145.05 16,145.80 6,607.6K
14:02 16,141.75 16,146.45 16,141.75 16,145.65 7,062.1K
14:03 16,146.00 16,146.00 16,137.60 16,138.25 8,522.2K
14:04 16,138.35 16,138.50 16,134.85 16,138.10 25,775.2K
14:05 16,138.35 16,141.05 16,137.75 16,137.75 12,296.6K
14:06 16,135.15 16,136.15 16,134.00 16,135.30 7,236.7K
14:07 16,135.70 16,137.95 16,131.30 16,131.40 8,382.6K
14:08 16,130.75 16,130.75 16,117.20 16,117.20 13,030.0K
14:09 16,116.65 16,122.20 16,116.65 16,121.50 11,060.7K
14:10 16,121.35 16,122.75 16,117.50 16,117.50 13,808.0K
14:11 16,117.85 16,120.25 16,117.20 16,117.55 6,871.6K
14:12 16,117.35 16,127.65 16,116.90 16,126.30 23,160.9K
14:13 16,125.85 16,133.85 16,124.25 16,132.75 25,590.1K
14:14 16,131.50 16,131.50 16,122.40 16,122.40 18,798.4K
14:15 16,122.15 16,125.40 16,119.25 16,125.40 20,388.2K
14:16 16,124.80 16,129.45 16,124.80 16,129.05 12,457.3K
14:17 16,129.80 16,132.50 16,129.60 16,129.95 11,299.3K
14:18 16,129.00 16,129.20 16,120.95 16,123.65 13,457.1K
14:19 16,123.40 16,126.65 16,123.40 16,123.85 12,552.2K
14:20 16,124.00 16,128.95 16,124.00 16,125.75 8,854.5K
14:21 16,124.30 16,125.45 16,123.00 16,124.05 10,232.5K
14:22 16,123.20 16,125.00 16,120.55 16,124.70 6,871.4K
14:23 16,124.90 16,126.10 16,123.70 16,123.70 17,220.2K
14:24 16,123.50 16,123.80 16,120.10 16,122.25 15,790.6K
14:25 16,121.00 16,125.00 16,121.00 16,121.25 12,329.9K
14:26 16,121.05 16,123.25 16,120.85 16,123.05 4,372.9K
14:27 16,122.85 16,124.15 16,120.45 16,121.65 6,783.5K
14:28 16,122.35 16,126.25 16,122.35 16,124.80 3,998.0K
14:29 16,125.15 16,126.15 16,121.70 16,121.70 6,212.9K
14:30 16,120.40 16,124.05 16,120.40 16,121.75 5,141.4K
14:31 16,121.90 16,123.95 16,121.90 16,123.95 2,838.3K
14:32 16,123.25 16,124.30 16,121.65 16,123.30 5,975.1K
14:33 16,122.95 16,124.35 16,120.95 16,121.05 5,488.4K
14:34 16,121.00 16,122.60 16,115.00 16,115.00 8,658.3K
14:35 16,114.80 16,117.40 16,105.40 16,106.30 8,771.4K
14:36 16,106.65 16,107.00 16,099.15 16,099.65 11,496.5K
14:37 16,103.30 16,104.15 16,099.40 16,100.20 6,801.0K
14:38 16,099.00 16,099.00 16,092.40 16,092.40 5,639.2K
14:39 16,092.60 16,096.40 16,092.60 16,093.35 3,969.6K
14:40 16,093.30 16,097.40 16,091.95 16,096.30 3,848.0K
14:41 16,097.50 16,104.35 16,097.50 16,103.90 3,055.6K
14:42 16,102.30 16,103.10 16,098.10 16,098.10 23,519.0K
14:43 16,098.15 16,098.15 16,095.20 16,095.20 11,875.1K
14:44 16,095.30 16,096.60 16,087.50 16,089.10 18,199.9K
14:45 16,088.95 16,091.45 16,088.95 16,090.85 6,541.4K
14:46 16,091.40 16,093.15 16,088.60 16,089.50 6,705.2K
14:47 16,090.90 16,097.25 16,090.45 16,096.45 6,138.2K
14:48 16,096.10 16,097.70 16,095.35 16,095.65 3,421.0K
14:49 16,095.95 16,097.75 16,093.70 16,095.55 6,663.8K
14:50 16,095.60 16,105.10 16,095.40 16,104.05 3,825.9K
14:51 16,105.00 16,105.95 16,100.65 16,100.65 6,159.7K
14:52 16,099.45 16,101.70 16,097.85 16,098.55 3,474.7K
14:53 16,098.30 16,098.30 16,092.55 16,096.15 5,164.1K
14:54 16,097.25 16,098.70 16,097.05 16,097.95 10,066.6K
14:55 16,098.10 16,098.85 16,097.20 16,097.45 6,369.5K
14:56 16,098.15 16,103.20 16,098.15 16,103.20 10,303.7K
14:57 16,105.55 16,108.05 16,101.95 16,101.95 6,840.7K
14:58 16,101.20 16,101.20 16,098.95 16,100.25 6,263.5K
14:59 16,100.55 16,101.25 16,096.60 16,096.65 3,340.1K
15:00 16,099.05 16,099.05 16,091.05 16,094.20 3,302.3K
15:01 16,095.15 16,095.15 16,085.85 16,086.40 4,106.8K
15:02 16,086.35 16,087.05 16,081.25 16,081.80 3,791.6K
15:03 16,081.70 16,083.60 16,079.60 16,080.50 5,137.1K
15:04 16,081.40 16,083.60 16,079.60 16,080.95 6,140.5K
15:05 16,082.30 16,084.05 16,080.75 16,080.75 3,158.2K
15:06 16,081.90 16,085.20 16,081.20 16,083.05 3,975.1K
15:07 16,083.10 16,083.85 16,080.40 16,081.55 2,302.2K
15:08 16,081.65 16,084.60 16,079.65 16,084.60 4,873.7K
15:09 16,085.55 16,089.90 16,085.10 16,088.35 5,212.9K
15:10 16,089.05 16,091.15 16,085.55 16,091.15 3,679.8K
15:11 16,095.75 16,095.75 16,087.15 16,087.15 9,721.4K
15:12 16,087.45 16,088.95 16,085.45 16,086.05 3,369.9K
15:13 16,085.90 16,086.15 16,083.90 16,083.90 9,688.9K
15:14 16,086.10 16,087.95 16,083.60 16,087.95 4,949.0K
15:15 16,089.80 16,089.80 16,086.50 16,088.30 7,663.8K
15:16 16,088.55 16,093.05 16,088.55 16,092.30 7,293.2K
15:17 16,092.30 16,095.45 16,090.90 16,095.45 6,136.8K
15:18 16,094.60 16,096.60 16,094.35 16,095.25 23,883.3K
15:19 16,096.25 16,098.70 16,094.90 16,098.70 8,328.8K
15:20 16,099.00 16,099.00 16,095.30 16,097.65 18,540.6K
15:21 16,097.55 16,101.65 16,097.55 16,101.65 3,186.6K
15:22 16,101.40 16,103.10 16,101.40 16,103.10 6,064.9K
15:23 16,103.40 16,106.35 16,102.95 16,105.90 6,049.8K
15:24 16,105.50 16,106.70 16,104.60 16,105.35 16,745.8K
15:25 16,106.20 16,107.25 16,104.45 16,105.55 3,952.9K
15:26 16,106.05 16,106.65 16,102.25 16,104.90 5,435.9K
15:27 16,103.25 16,103.75 16,098.80 16,098.90 4,376.5K
15:28 16,100.75 16,103.00 16,099.25 16,100.95 6,318.4K
15:29 16,100.00 16,103.70 16,091.90 16,091.90 15,354.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据