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 16,464.10 16,464.10 16,464.10 16,464.10 0.0K
09:15 16,466.25 16,473.30 16,457.60 16,466.90 32,279.7K
09:16 16,462.25 16,473.45 16,457.35 16,460.95 11,100.6K
09:17 16,459.70 16,461.55 16,453.25 16,453.90 22,202.1K
09:18 16,450.45 16,451.50 16,444.20 16,446.60 14,049.9K
09:19 16,449.35 16,449.35 16,440.75 16,444.00 9,049.2K
09:20 16,442.85 16,445.95 16,437.50 16,444.80 22,610.6K
09:21 16,448.85 16,453.20 16,447.60 16,453.20 10,844.3K
09:22 16,454.10 16,455.80 16,449.15 16,450.10 12,637.8K
09:23 16,447.70 16,456.15 16,447.70 16,456.15 8,095.0K
09:24 16,457.40 16,461.35 16,456.80 16,459.20 8,105.5K
09:25 16,458.80 16,470.75 16,458.80 16,467.55 25,703.7K
09:26 16,470.65 16,476.75 16,469.55 16,476.45 14,767.4K
09:27 16,477.25 16,481.70 16,475.85 16,480.70 5,130.3K
09:28 16,480.35 16,484.55 16,480.30 16,483.15 9,396.1K
09:29 16,483.30 16,487.45 16,482.25 16,482.25 15,525.4K
09:30 16,481.45 16,481.60 16,474.75 16,478.15 27,439.5K
09:31 16,479.60 16,482.55 16,475.65 16,481.20 16,827.3K
09:32 16,481.80 16,484.10 16,475.25 16,475.25 32,436.0K
09:33 16,475.60 16,475.60 16,466.25 16,466.25 10,645.5K
09:34 16,465.50 16,465.50 16,453.95 16,458.85 17,253.1K
09:35 16,459.55 16,468.05 16,458.05 16,467.55 45,283.2K
09:36 16,468.25 16,472.85 16,463.30 16,471.90 6,876.6K
09:37 16,471.20 16,471.60 16,465.30 16,470.90 44,175.7K
09:38 16,471.25 16,474.00 16,470.90 16,472.95 19,773.9K
09:39 16,473.45 16,475.15 16,470.40 16,472.45 10,273.9K
09:40 16,473.00 16,477.70 16,470.90 16,475.75 7,717.7K
09:41 16,477.05 16,482.40 16,473.50 16,482.40 21,165.5K
09:42 16,482.50 16,486.90 16,482.15 16,484.70 19,462.4K
09:43 16,485.00 16,486.05 16,482.55 16,483.60 20,173.5K
09:44 16,483.30 16,485.40 16,481.10 16,483.80 16,223.7K
09:45 16,485.70 16,485.70 16,477.55 16,479.10 8,696.7K
09:46 16,477.10 16,482.85 16,474.75 16,482.85 15,278.3K
09:47 16,484.75 16,486.25 16,483.05 16,484.65 9,931.4K
09:48 16,482.90 16,482.90 16,474.45 16,474.45 25,068.0K
09:49 16,474.35 16,482.15 16,474.30 16,482.15 8,605.6K
09:50 16,481.70 16,488.70 16,481.70 16,487.40 5,758.8K
09:51 16,487.20 16,488.45 16,483.20 16,483.90 5,285.1K
09:52 16,483.50 16,485.00 16,482.65 16,483.35 7,753.1K
09:53 16,482.70 16,483.70 16,479.65 16,479.65 9,215.8K
09:54 16,478.20 16,479.40 16,475.35 16,477.30 7,914.0K
09:55 16,477.40 16,482.05 16,477.40 16,480.15 14,242.3K
09:56 16,480.20 16,481.15 16,477.95 16,480.45 5,372.0K
09:57 16,480.00 16,482.65 16,479.40 16,482.55 7,795.9K
09:58 16,483.15 16,483.15 16,477.60 16,481.25 6,700.6K
09:59 16,481.50 16,481.50 16,474.90 16,476.45 5,357.1K
10:00 16,477.50 16,478.55 16,472.70 16,472.70 3,449.4K
10:01 16,473.15 16,473.15 16,469.75 16,471.45 5,608.1K
10:02 16,470.95 16,475.50 16,470.95 16,474.55 3,455.9K
10:03 16,475.40 16,475.60 16,472.30 16,474.80 5,826.3K
10:04 16,474.55 16,474.55 16,465.00 16,465.00 7,538.5K
10:05 16,464.30 16,465.25 16,455.35 16,455.35 16,138.3K
10:06 16,455.25 16,455.25 16,446.10 16,449.80 5,856.0K
10:07 16,448.80 16,448.80 16,444.80 16,446.85 4,873.6K
10:08 16,447.45 16,451.60 16,446.70 16,450.95 4,447.9K
10:09 16,450.80 16,450.90 16,444.75 16,446.25 4,010.1K
10:10 16,446.20 16,446.20 16,434.95 16,435.10 6,347.5K
10:11 16,434.70 16,444.60 16,434.70 16,443.15 5,209.1K
10:12 16,442.95 16,449.25 16,442.95 16,449.25 4,901.9K
10:13 16,450.25 16,453.15 16,448.25 16,453.15 11,669.1K
10:14 16,453.35 16,454.30 16,451.95 16,453.95 3,385.5K
10:15 16,453.95 16,454.60 16,450.50 16,453.35 2,053.6K
10:16 16,453.00 16,453.50 16,446.75 16,447.20 7,073.1K
10:17 16,447.85 16,455.95 16,447.35 16,455.70 2,906.4K
10:18 16,455.50 16,455.50 16,453.30 16,455.35 3,809.0K
10:19 16,455.50 16,457.80 16,453.95 16,457.80 1,770.3K
10:20 16,457.80 16,458.25 16,456.45 16,457.00 4,827.8K
10:21 16,456.90 16,462.20 16,456.90 16,459.05 1,425.4K
10:22 16,458.50 16,461.20 16,457.75 16,461.20 3,743.5K
10:23 16,463.55 16,463.55 16,459.10 16,459.10 5,622.7K
10:24 16,459.45 16,460.85 16,458.00 16,458.40 7,787.4K
10:25 16,458.35 16,459.65 16,457.75 16,459.05 3,825.0K
10:26 16,458.95 16,464.05 16,458.95 16,459.35 3,180.6K
10:27 16,459.30 16,465.55 16,459.30 16,465.55 5,942.1K
10:28 16,465.80 16,468.45 16,464.15 16,468.45 3,979.8K
10:29 16,468.15 16,468.15 16,463.90 16,463.90 2,596.7K
10:30 16,463.70 16,465.25 16,460.35 16,465.25 13,157.4K
10:31 16,465.35 16,468.85 16,465.00 16,465.95 4,849.9K
10:32 16,466.10 16,467.80 16,465.45 16,466.15 6,937.1K
10:33 16,466.75 16,467.50 16,464.30 16,466.45 2,280.4K
10:34 16,465.95 16,468.45 16,465.15 16,468.45 2,765.3K
10:35 16,469.35 16,473.05 16,468.40 16,471.65 2,470.1K
10:36 16,472.00 16,474.00 16,470.70 16,474.00 2,193.2K
10:37 16,474.40 16,474.60 16,471.00 16,471.45 2,990.3K
10:38 16,471.70 16,473.30 16,471.70 16,472.60 2,740.7K
10:39 16,472.45 16,473.65 16,472.25 16,472.45 4,449.9K
10:40 16,473.05 16,473.20 16,469.55 16,470.00 3,279.8K
10:41 16,469.70 16,470.20 16,462.95 16,464.05 2,690.8K
10:42 16,464.25 16,464.45 16,462.35 16,463.55 1,977.9K
10:43 16,463.50 16,463.80 16,458.25 16,458.80 2,654.9K
10:44 16,459.40 16,459.40 16,455.60 16,456.70 3,212.4K
10:45 16,457.25 16,457.25 16,453.00 16,453.45 2,623.9K
10:46 16,452.80 16,455.90 16,452.35 16,454.00 1,891.8K
10:47 16,454.70 16,454.70 16,447.55 16,447.55 10,870.4K
10:48 16,447.60 16,448.30 16,445.75 16,447.90 4,685.8K
10:49 16,447.35 16,449.55 16,447.35 16,449.00 3,323.9K
10:50 16,449.50 16,452.85 16,448.50 16,452.40 3,244.1K
10:51 16,452.45 16,454.00 16,451.65 16,453.45 3,320.7K
10:52 16,454.00 16,454.00 16,442.20 16,442.35 1,919.9K
10:53 16,442.40 16,445.85 16,441.85 16,445.40 2,267.0K
10:54 16,446.90 16,451.75 16,446.70 16,451.75 3,316.9K
10:55 16,451.85 16,453.05 16,451.15 16,451.95 3,474.2K
10:56 16,452.25 16,455.85 16,451.25 16,454.65 2,796.6K
10:57 16,456.25 16,456.65 16,454.15 16,456.15 1,146.1K
10:58 16,456.00 16,456.75 16,453.00 16,453.00 1,313.3K
10:59 16,453.55 16,456.35 16,451.95 16,455.10 1,411.4K
11:00 16,455.60 16,458.00 16,455.10 16,457.45 1,509.7K
11:01 16,459.10 16,459.10 16,454.15 16,454.15 5,417.9K
11:02 16,455.40 16,457.90 16,455.40 16,457.90 2,338.6K
11:03 16,457.25 16,458.10 16,456.00 16,456.00 2,637.3K
11:04 16,456.45 16,460.50 16,455.80 16,460.45 2,259.2K
11:05 16,459.60 16,462.80 16,459.15 16,462.70 3,769.5K
11:06 16,462.30 16,464.40 16,461.90 16,464.30 2,440.2K
11:07 16,463.20 16,464.50 16,462.30 16,463.40 6,463.8K
11:08 16,464.05 16,464.05 16,461.75 16,462.15 4,734.6K
11:09 16,461.65 16,462.15 16,459.65 16,461.55 5,538.4K
11:10 16,461.40 16,463.90 16,460.70 16,463.70 3,698.0K
11:11 16,463.80 16,464.55 16,462.40 16,462.40 4,094.6K
11:12 16,463.05 16,463.15 16,461.20 16,461.25 1,650.4K
11:13 16,460.95 16,461.50 16,456.10 16,456.10 1,203.6K
11:14 16,455.65 16,455.65 16,451.95 16,454.55 4,787.8K
11:15 16,456.25 16,457.15 16,454.55 16,454.90 2,038.4K
11:16 16,455.00 16,455.45 16,451.00 16,451.00 2,798.7K
11:17 16,451.40 16,451.90 16,450.10 16,450.25 1,353.1K
11:18 16,449.90 16,453.30 16,449.05 16,451.25 2,833.2K
11:19 16,450.90 16,454.80 16,450.50 16,454.80 1,651.2K
11:20 16,455.45 16,460.85 16,455.35 16,460.60 2,910.6K
11:21 16,460.70 16,462.55 16,459.15 16,462.15 1,449.2K
11:22 16,462.60 16,464.75 16,462.00 16,464.15 701.3K
11:23 16,463.70 16,464.95 16,461.40 16,461.40 1,443.2K
11:24 16,461.15 16,465.85 16,460.60 16,465.35 3,367.7K
11:25 16,465.80 16,467.50 16,465.80 16,466.80 996.4K
11:26 16,467.50 16,467.50 16,463.45 16,463.45 1,166.6K
11:27 16,462.80 16,464.80 16,462.60 16,463.55 742.1K
11:28 16,463.85 16,464.40 16,462.85 16,463.45 795.3K
11:29 16,463.90 16,466.40 16,463.60 16,465.90 614.1K
11:30 16,465.75 16,467.50 16,462.00 16,462.00 1,163.9K
11:31 16,462.25 16,462.25 16,460.20 16,461.65 1,598.0K
11:32 16,462.05 16,464.05 16,462.05 16,463.55 2,081.6K
11:33 16,463.35 16,463.90 16,462.30 16,463.50 2,032.5K
11:34 16,463.90 16,465.35 16,462.90 16,463.60 4,260.0K
11:35 16,463.85 16,463.85 16,462.30 16,462.55 1,062.4K
11:36 16,462.70 16,463.50 16,460.60 16,463.25 3,243.8K
11:37 16,463.45 16,466.70 16,463.35 16,466.70 1,625.1K
11:38 16,465.30 16,470.20 16,465.30 16,469.65 3,404.1K
11:39 16,469.70 16,473.25 16,469.05 16,472.50 1,500.7K
11:40 16,472.15 16,473.15 16,467.20 16,467.50 1,247.4K
11:41 16,467.75 16,468.70 16,466.70 16,466.95 1,124.2K
11:42 16,467.25 16,471.45 16,466.70 16,470.80 1,599.7K
11:43 16,470.60 16,470.60 16,468.15 16,468.15 2,678.0K
11:44 16,467.75 16,468.85 16,466.60 16,466.60 1,005.8K
11:45 16,466.60 16,470.50 16,466.60 16,467.45 1,237.5K
11:46 16,467.65 16,469.95 16,466.80 16,469.15 1,969.7K
11:47 16,468.40 16,473.55 16,468.40 16,473.55 2,958.3K
11:48 16,474.70 16,475.40 16,473.05 16,474.95 1,404.3K
11:49 16,475.40 16,477.75 16,475.15 16,477.65 567.4K
11:50 16,477.45 16,479.80 16,477.40 16,479.05 1,117.6K
11:51 16,478.95 16,480.40 16,478.75 16,479.25 1,048.4K
11:52 16,479.15 16,481.35 16,479.15 16,481.25 465.2K
11:53 16,480.85 16,480.95 16,478.85 16,480.85 838.9K
11:54 16,481.00 16,482.10 16,480.50 16,480.85 8,506.3K
11:55 16,481.15 16,483.45 16,480.45 16,482.35 2,090.5K
11:56 16,481.95 16,482.50 16,477.95 16,479.35 1,842.8K
11:57 16,478.95 16,481.05 16,478.95 16,479.65 842.8K
11:58 16,480.40 16,481.35 16,479.35 16,479.35 738.4K
11:59 16,479.75 16,483.75 16,479.60 16,482.95 815.0K
12:00 16,483.30 16,489.30 16,483.30 16,488.60 4,558.2K
12:01 16,488.95 16,489.25 16,487.30 16,489.25 1,454.9K
12:02 16,488.80 16,489.05 16,486.80 16,486.80 1,516.4K
12:03 16,486.85 16,486.90 16,484.40 16,484.65 2,151.0K
12:04 16,484.65 16,486.00 16,483.15 16,483.15 5,788.0K
12:05 16,483.00 16,483.00 16,480.85 16,481.35 1,246.7K
12:06 16,480.30 16,480.85 16,475.25 16,475.25 2,256.0K
12:07 16,473.45 16,473.75 16,469.85 16,471.05 1,870.8K
12:08 16,471.50 16,472.40 16,469.90 16,472.00 665.0K
12:09 16,472.60 16,474.05 16,472.35 16,472.95 1,472.0K
12:10 16,473.40 16,474.85 16,472.15 16,472.15 2,058.6K
12:11 16,471.15 16,473.30 16,471.10 16,472.70 1,061.6K
12:12 16,473.40 16,479.75 16,473.40 16,478.65 18,567.0K
12:13 16,479.65 16,480.35 16,478.25 16,479.45 2,937.6K
12:14 16,479.65 16,480.75 16,478.90 16,480.35 3,818.1K
12:15 16,481.10 16,481.10 16,478.65 16,480.10 3,103.3K
12:16 16,479.85 16,482.10 16,478.90 16,481.50 2,388.3K
12:17 16,482.25 16,483.80 16,481.10 16,483.00 1,102.8K
12:18 16,483.10 16,485.80 16,483.10 16,484.85 4,488.3K
12:19 16,485.90 16,489.10 16,485.70 16,488.25 2,010.5K
12:20 16,487.45 16,488.45 16,486.50 16,487.25 1,039.1K
12:21 16,486.90 16,488.95 16,486.15 16,488.70 1,112.8K
12:22 16,488.45 16,491.00 16,487.60 16,490.95 5,764.8K
12:23 16,491.80 16,493.40 16,491.35 16,492.75 1,542.6K
12:24 16,491.90 16,492.25 16,487.70 16,487.70 649.2K
12:25 16,486.45 16,490.25 16,486.45 16,490.05 11,408.4K
12:26 16,489.65 16,492.85 16,489.65 16,492.45 2,238.6K
12:27 16,492.30 16,492.30 16,489.50 16,489.80 3,383.8K
12:28 16,490.40 16,493.25 16,489.45 16,492.25 1,595.3K
12:29 16,491.20 16,494.40 16,491.20 16,493.65 1,149.8K
12:30 16,493.95 16,498.35 16,493.60 16,495.35 1,571.3K
12:31 16,494.30 16,494.65 16,491.75 16,492.35 7,105.5K
12:32 16,492.25 16,492.95 16,490.55 16,492.95 2,248.3K
12:33 16,493.50 16,495.05 16,493.10 16,494.40 2,267.8K
12:34 16,494.30 16,497.25 16,494.30 16,496.50 1,396.1K
12:35 16,495.85 16,496.90 16,493.45 16,493.45 576.0K
12:36 16,493.20 16,493.20 16,488.70 16,488.95 1,889.1K
12:37 16,489.10 16,490.55 16,488.05 16,490.55 8,014.2K
12:38 16,490.15 16,490.25 16,487.60 16,488.65 1,021.9K
12:39 16,488.60 16,490.25 16,488.35 16,489.25 3,314.1K
12:40 16,488.65 16,490.35 16,488.60 16,488.65 9,631.1K
12:41 16,489.00 16,492.35 16,488.90 16,492.25 1,869.8K
12:42 16,492.65 16,494.90 16,492.35 16,494.05 16,442.9K
12:43 16,493.90 16,493.90 16,492.35 16,493.05 19,197.6K
12:44 16,493.05 16,493.45 16,491.55 16,491.55 6,140.8K
12:45 16,491.45 16,492.45 16,490.00 16,490.55 3,660.3K
12:46 16,491.10 16,491.30 16,487.90 16,487.90 13,563.6K
12:47 16,487.95 16,489.90 16,487.85 16,488.95 3,576.5K
12:48 16,489.10 16,491.20 16,489.10 16,490.25 2,352.3K
12:49 16,490.55 16,491.90 16,490.15 16,491.30 1,861.4K
12:50 16,491.95 16,494.30 16,491.30 16,493.75 1,344.7K
12:51 16,493.40 16,495.35 16,492.45 16,494.70 9,218.6K
12:52 16,494.35 16,495.80 16,494.30 16,495.05 2,422.8K
12:53 16,495.20 16,496.50 16,494.90 16,496.20 7,898.3K
12:54 16,497.00 16,497.00 16,492.90 16,492.90 2,550.0K
12:55 16,492.95 16,497.75 16,492.95 16,497.25 1,995.6K
12:56 16,498.00 16,499.90 16,497.75 16,499.60 1,047.9K
12:57 16,500.30 16,501.50 16,500.25 16,500.90 3,797.3K
12:58 16,500.35 16,503.45 16,500.35 16,502.80 5,401.4K
12:59 16,503.65 16,506.15 16,503.55 16,504.85 3,585.4K
13:00 16,505.40 16,505.65 16,503.95 16,505.05 2,098.9K
13:01 16,504.95 16,505.90 16,503.50 16,505.80 2,690.6K
13:02 16,505.80 16,506.15 16,503.60 16,503.90 2,974.0K
13:03 16,504.40 16,508.30 16,503.95 16,508.30 2,032.3K
13:04 16,508.45 16,511.00 16,508.35 16,510.05 5,692.6K
13:05 16,510.35 16,512.55 16,510.35 16,512.55 5,105.0K
13:06 16,513.15 16,516.15 16,513.15 16,515.95 2,986.9K
13:07 16,515.85 16,517.30 16,515.50 16,516.45 8,467.6K
13:08 16,516.25 16,518.65 16,515.55 16,518.60 14,205.2K
13:09 16,518.60 16,522.70 16,518.60 16,522.70 17,020.8K
13:10 16,521.80 16,522.45 16,521.10 16,521.85 7,228.2K
13:11 16,522.20 16,523.95 16,520.65 16,520.65 8,136.1K
13:12 16,520.60 16,523.25 16,520.10 16,522.70 13,577.5K
13:13 16,523.35 16,524.75 16,520.70 16,520.70 11,071.9K
13:14 16,520.15 16,522.95 16,520.15 16,521.40 20,031.9K
13:15 16,522.85 16,522.85 16,521.15 16,522.40 36,925.3K
13:16 16,523.25 16,525.85 16,523.25 16,524.35 15,342.6K
13:17 16,523.85 16,524.15 16,521.25 16,521.25 3,962.5K
13:18 16,521.15 16,521.20 16,518.15 16,521.20 6,381.3K
13:19 16,520.85 16,520.85 16,518.30 16,519.45 3,061.6K
13:20 16,518.70 16,519.15 16,513.70 16,518.00 6,193.0K
13:21 16,518.80 16,521.40 16,517.95 16,519.10 8,824.2K
13:22 16,519.25 16,521.00 16,517.55 16,520.25 6,889.4K
13:23 16,521.05 16,521.80 16,519.80 16,521.80 9,341.6K
13:24 16,520.70 16,520.70 16,517.10 16,517.35 16,496.8K
13:25 16,517.30 16,519.40 16,516.95 16,518.45 6,712.9K
13:26 16,518.80 16,518.80 16,514.15 16,514.55 7,803.7K
13:27 16,514.40 16,514.45 16,510.05 16,513.05 15,359.5K
13:28 16,512.75 16,515.65 16,512.75 16,515.65 3,386.0K
13:29 16,515.55 16,517.55 16,515.30 16,516.65 2,725.9K
13:30 16,516.60 16,520.40 16,516.60 16,520.00 4,172.0K
13:31 16,520.15 16,522.65 16,520.15 16,521.90 6,984.2K
13:32 16,521.05 16,521.05 16,514.95 16,515.25 3,075.3K
13:33 16,514.65 16,517.00 16,514.65 16,515.25 2,183.9K
13:34 16,515.10 16,515.90 16,514.35 16,514.40 2,180.4K
13:35 16,513.95 16,518.70 16,513.95 16,517.80 1,266.0K
13:36 16,517.65 16,518.00 16,516.00 16,516.00 934.5K
13:37 16,516.10 16,516.10 16,514.20 16,514.55 3,170.7K
13:38 16,514.05 16,514.90 16,512.60 16,514.30 2,459.7K
13:39 16,515.15 16,515.15 16,509.95 16,510.25 8,108.2K
13:40 16,510.15 16,510.15 16,506.00 16,506.00 5,551.5K
13:41 16,504.65 16,504.65 16,493.10 16,493.10 14,107.5K
13:42 16,491.95 16,493.40 16,485.30 16,485.30 4,912.5K
13:43 16,484.70 16,484.70 16,481.45 16,483.80 9,462.2K
13:44 16,484.20 16,493.95 16,484.20 16,493.95 5,098.8K
13:45 16,493.60 16,498.65 16,492.15 16,497.00 6,804.6K
13:46 16,496.85 16,499.20 16,495.80 16,498.75 3,814.5K
13:47 16,498.50 16,498.75 16,494.30 16,497.70 5,969.1K
13:48 16,498.20 16,498.60 16,495.35 16,495.35 2,218.8K
13:49 16,496.05 16,496.40 16,493.20 16,493.20 2,936.5K
13:50 16,493.05 16,493.95 16,490.30 16,490.40 3,543.6K
13:51 16,490.00 16,494.60 16,489.00 16,494.60 20,713.3K
13:52 16,494.90 16,497.80 16,494.90 16,495.55 6,042.1K
13:53 16,496.20 16,496.20 16,494.05 16,495.10 7,592.0K
13:54 16,494.30 16,495.40 16,493.85 16,495.35 6,578.9K
13:55 16,494.95 16,499.20 16,494.45 16,498.55 2,191.1K
13:56 16,497.25 16,497.35 16,494.95 16,494.95 1,528.9K
13:57 16,495.75 16,497.20 16,493.90 16,495.75 2,524.8K
13:58 16,494.90 16,494.90 16,492.35 16,493.80 4,277.3K
13:59 16,494.05 16,494.05 16,489.40 16,490.05 1,200.1K
14:00 16,489.80 16,492.10 16,488.95 16,491.25 7,125.4K
14:01 16,491.15 16,492.00 16,489.15 16,489.15 1,327.4K
14:02 16,489.15 16,491.70 16,488.65 16,490.90 1,341.7K
14:03 16,491.90 16,494.80 16,491.70 16,494.10 858.2K
14:04 16,494.50 16,495.85 16,494.40 16,495.05 2,520.0K
14:05 16,494.65 16,495.95 16,493.70 16,495.50 6,123.5K
14:06 16,494.75 16,497.70 16,494.75 16,496.75 2,199.4K
14:07 16,496.10 16,496.10 16,492.90 16,493.70 1,820.2K
14:08 16,494.15 16,495.35 16,493.90 16,494.00 1,657.9K
14:09 16,494.80 16,496.70 16,493.90 16,496.35 901.0K
14:10 16,496.50 16,497.45 16,495.40 16,495.50 902.2K
14:11 16,495.60 16,496.65 16,494.55 16,496.05 2,357.6K
14:12 16,496.30 16,499.55 16,496.10 16,496.70 3,219.2K
14:13 16,496.95 16,498.15 16,495.20 16,495.25 1,822.2K
14:14 16,495.85 16,499.20 16,495.85 16,498.30 1,085.0K
14:15 16,498.45 16,498.45 16,496.35 16,496.95 1,721.2K
14:16 16,497.20 16,499.50 16,497.10 16,498.65 5,331.7K
14:17 16,497.85 16,497.85 16,494.65 16,496.35 12,564.7K
14:18 16,496.80 16,496.80 16,494.75 16,495.80 4,210.2K
14:19 16,495.25 16,499.50 16,494.80 16,499.15 10,203.5K
14:20 16,500.60 16,503.60 16,499.35 16,502.10 5,794.9K
14:21 16,502.75 16,503.30 16,501.20 16,502.35 1,063.2K
14:22 16,501.40 16,501.75 16,498.90 16,499.45 4,163.1K
14:23 16,499.45 16,502.55 16,499.00 16,502.40 1,140.4K
14:24 16,501.75 16,502.10 16,499.05 16,499.65 2,968.1K
14:25 16,499.20 16,500.05 16,498.30 16,498.30 1,912.2K
14:26 16,498.95 16,498.95 16,497.45 16,497.45 1,807.2K
14:27 16,497.95 16,503.15 16,497.65 16,503.15 3,772.3K
14:28 16,503.95 16,506.35 16,502.30 16,506.35 1,991.3K
14:29 16,507.00 16,510.80 16,506.80 16,509.75 5,053.3K
14:30 16,510.40 16,515.60 16,510.40 16,515.25 2,609.9K
14:31 16,515.70 16,518.55 16,515.15 16,518.55 1,145.5K
14:32 16,519.30 16,519.30 16,515.35 16,518.15 995.9K
14:33 16,517.70 16,519.70 16,517.70 16,518.30 3,793.0K
14:34 16,517.95 16,521.20 16,517.90 16,519.95 2,275.0K
14:35 16,520.00 16,520.00 16,517.40 16,518.65 1,714.4K
14:36 16,518.10 16,519.25 16,516.05 16,516.05 2,333.5K
14:37 16,515.70 16,515.70 16,511.25 16,511.75 5,295.3K
14:38 16,512.30 16,514.50 16,511.75 16,512.60 2,227.4K
14:39 16,512.45 16,512.65 16,510.00 16,510.40 3,941.4K
14:40 16,510.35 16,512.60 16,509.90 16,511.45 2,103.7K
14:41 16,511.55 16,514.40 16,511.55 16,513.95 3,805.5K
14:42 16,513.95 16,515.10 16,512.90 16,515.05 2,114.3K
14:43 16,515.40 16,517.80 16,515.30 16,517.20 2,694.5K
14:44 16,516.90 16,516.90 16,511.80 16,514.15 2,530.3K
14:45 16,513.70 16,516.05 16,513.20 16,513.20 1,262.9K
14:46 16,511.65 16,511.65 16,509.55 16,510.55 809.8K
14:47 16,511.45 16,511.80 16,510.35 16,511.20 1,073.0K
14:48 16,510.50 16,511.55 16,509.85 16,510.65 2,473.4K
14:49 16,510.35 16,510.85 16,506.95 16,507.25 800.3K
14:50 16,507.30 16,508.75 16,506.55 16,507.70 4,400.5K
14:51 16,508.00 16,508.65 16,507.10 16,508.65 1,915.4K
14:52 16,508.80 16,509.05 16,507.00 16,508.00 925.5K
14:53 16,507.45 16,508.10 16,505.25 16,505.25 1,154.8K
14:54 16,506.30 16,507.05 16,505.25 16,506.25 3,388.2K
14:55 16,505.65 16,506.90 16,504.65 16,504.65 2,347.5K
14:56 16,504.85 16,505.10 16,502.10 16,502.20 5,501.8K
14:57 16,502.80 16,503.45 16,502.00 16,503.25 2,462.4K
14:58 16,503.05 16,504.45 16,503.05 16,504.00 2,684.5K
14:59 16,503.85 16,504.75 16,502.80 16,504.30 2,181.9K
15:00 16,504.65 16,514.35 16,503.90 16,510.80 4,409.4K
15:01 16,512.25 16,512.25 16,508.30 16,508.30 2,567.0K
15:02 16,509.15 16,509.35 16,502.50 16,502.50 2,284.2K
15:03 16,502.45 16,506.10 16,502.45 16,504.55 1,437.2K
15:04 16,504.30 16,508.40 16,503.95 16,507.50 5,021.0K
15:05 16,508.85 16,508.85 16,507.50 16,507.60 4,300.2K
15:06 16,508.00 16,508.95 16,507.00 16,507.00 2,973.6K
15:07 16,507.75 16,508.10 16,506.75 16,508.10 3,380.3K
15:08 16,508.45 16,508.60 16,506.55 16,508.10 7,930.6K
15:09 16,507.10 16,507.70 16,502.20 16,502.20 22,956.6K
15:10 16,501.65 16,501.95 16,499.30 16,499.30 21,860.4K
15:11 16,500.10 16,500.20 16,497.35 16,498.00 14,130.1K
15:12 16,499.20 16,501.05 16,497.75 16,499.50 5,799.3K
15:13 16,500.25 16,500.25 16,498.55 16,499.45 5,204.0K
15:14 16,501.10 16,501.65 16,500.35 16,500.90 3,710.7K
15:15 16,501.00 16,501.70 16,499.10 16,500.35 11,277.9K
15:16 16,500.10 16,501.55 16,498.30 16,501.55 10,256.7K
15:17 16,501.15 16,501.60 16,500.30 16,501.60 5,127.9K
15:18 16,502.45 16,504.30 16,500.40 16,503.80 13,555.3K
15:19 16,506.30 16,510.00 16,506.30 16,507.65 8,401.4K
15:20 16,506.65 16,506.65 16,503.30 16,504.65 19,413.8K
15:21 16,504.50 16,506.85 16,503.55 16,506.25 3,858.7K
15:22 16,505.85 16,507.60 16,505.65 16,506.75 4,317.6K
15:23 16,506.35 16,509.75 16,506.25 16,508.35 10,148.1K
15:24 16,509.60 16,512.00 16,509.00 16,511.75 14,467.8K
15:25 16,511.95 16,518.75 16,511.05 16,517.30 8,840.4K
15:26 16,518.15 16,521.35 16,516.45 16,521.35 8,330.5K
15:27 16,521.05 16,522.50 16,519.80 16,522.25 6,362.8K
15:28 16,522.80 16,522.80 16,516.80 16,517.40 4,738.8K
15:29 16,517.05 16,519.65 16,507.05 16,507.05 6,847.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据