Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,828.75
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 31,729.10 31,729.15 31,623.15 31,629.45 520.6K
09:16 31,633.50 31,643.30 31,606.85 31,618.85 506.8K
09:17 31,618.85 31,618.85 31,577.05 31,590.95 325.9K
09:18 31,590.95 31,596.15 31,563.25 31,580.20 203.5K
09:19 31,580.20 31,587.60 31,559.25 31,566.90 179.0K
09:20 31,566.90 31,566.90 31,533.70 31,534.95 198.9K
09:21 31,534.95 31,541.65 31,532.15 31,541.65 172.6K
09:22 31,539.90 31,560.90 31,531.15 31,560.90 125.9K
09:23 31,560.90 31,571.75 31,557.50 31,564.20 121.3K
09:24 31,564.20 31,564.20 31,524.50 31,524.50 134.4K
09:25 31,524.50 31,542.95 31,518.35 31,534.50 107.5K
09:26 31,532.95 31,532.95 31,512.90 31,518.20 77.4K
09:27 31,518.20 31,529.00 31,505.80 31,528.35 266.2K
09:28 31,528.35 31,540.25 31,524.30 31,534.95 82.9K
09:29 31,534.95 31,547.70 31,527.55 31,540.05 138.7K
09:30 31,540.05 31,541.75 31,511.50 31,518.25 139.2K
09:31 31,518.25 31,521.65 31,506.95 31,516.30 86.9K
09:32 31,516.30 31,532.10 31,515.35 31,515.35 111.0K
09:33 31,515.35 31,523.15 31,510.15 31,520.45 87.7K
09:34 31,520.45 31,530.75 31,473.05 31,474.90 138.4K
09:35 31,474.90 31,486.10 31,459.20 31,462.80 141.0K
09:36 31,462.80 31,463.30 31,450.95 31,454.85 88.5K
09:37 31,454.85 31,462.70 31,440.95 31,442.00 102.9K
09:38 31,442.00 31,442.85 31,426.75 31,428.05 137.5K
09:39 31,428.05 31,430.20 31,403.25 31,409.70 109.2K
09:40 31,409.70 31,413.40 31,379.75 31,381.55 122.4K
09:41 31,381.55 31,383.65 31,364.00 31,367.55 115.1K
09:42 31,367.55 31,371.65 31,338.60 31,341.35 241.4K
09:43 31,341.35 31,341.90 31,317.80 31,337.55 133.3K
09:44 31,337.55 31,363.35 31,337.55 31,361.25 65.4K
09:45 31,361.25 31,361.25 31,321.05 31,323.30 94.6K
09:46 31,323.30 31,330.40 31,316.75 31,329.70 110.2K
09:47 31,329.70 31,333.10 31,319.50 31,329.55 79.3K
09:48 31,329.55 31,330.15 31,312.10 31,317.65 57.2K
09:49 31,317.50 31,323.00 31,282.95 31,285.45 71.6K
09:50 31,285.45 31,300.05 31,272.60 31,299.65 92.2K
09:51 31,299.65 31,299.65 31,273.30 31,277.75 51.9K
09:52 31,277.75 31,294.10 31,271.75 31,283.35 60.2K
09:53 31,283.35 31,283.35 31,267.65 31,277.20 54.2K
09:54 31,278.10 31,282.70 31,254.15 31,256.80 92.4K
09:55 31,256.80 31,283.70 31,247.60 31,283.70 236.1K
09:56 31,283.70 31,299.05 31,283.70 31,293.75 105.8K
09:57 31,293.75 31,304.60 31,291.60 31,298.20 82.3K
09:58 31,298.20 31,298.20 31,267.75 31,269.20 111.1K
09:59 31,269.20 31,274.60 31,262.30 31,264.40 138.9K
10:00 31,264.40 31,267.10 31,229.80 31,232.15 163.2K
10:01 31,232.15 31,248.50 31,225.45 31,234.95 93.1K
10:02 31,234.95 31,246.80 31,234.65 31,235.70 69.7K
10:03 31,235.70 31,243.55 31,222.45 31,241.25 62.0K
10:04 31,241.25 31,242.00 31,223.25 31,223.85 55.6K
10:05 31,223.85 31,226.45 31,198.70 31,199.30 54.6K
10:06 31,199.30 31,210.40 31,197.60 31,204.80 55.1K
10:07 31,204.80 31,205.25 31,164.95 31,165.95 105.4K
10:08 31,165.95 31,170.55 31,151.25 31,168.00 98.3K
10:09 31,168.00 31,184.75 31,163.70 31,182.40 51.3K
10:10 31,182.40 31,187.95 31,176.35 31,185.65 57.2K
10:11 31,185.65 31,187.25 31,170.30 31,179.15 38.5K
10:12 31,179.15 31,219.55 31,172.90 31,219.55 76.4K
10:13 31,219.55 31,238.85 31,217.25 31,235.35 63.6K
10:14 31,235.35 31,237.15 31,224.65 31,226.80 76.1K
10:15 31,226.80 31,262.05 31,226.80 31,258.80 84.7K
10:16 31,258.80 31,258.80 31,247.20 31,248.80 99.9K
10:17 31,248.80 31,263.00 31,242.25 31,259.00 73.1K
10:18 31,259.00 31,264.30 31,255.40 31,263.65 33.2K
10:19 31,263.65 31,265.20 31,242.40 31,253.45 54.8K
10:20 31,253.45 31,262.75 31,237.90 31,238.50 54.8K
10:21 31,238.50 31,243.10 31,215.35 31,223.35 63.2K
10:22 31,223.35 31,224.35 31,209.50 31,211.65 61.4K
10:23 31,211.65 31,216.00 31,204.40 31,210.10 38.7K
10:24 31,210.10 31,231.95 31,209.20 31,228.50 58.9K
10:25 31,228.50 31,250.25 31,227.35 31,247.05 41.2K
10:26 31,247.05 31,259.90 31,240.00 31,259.55 87.3K
10:27 31,259.55 31,275.10 31,257.00 31,271.95 40.9K
10:28 31,271.95 31,278.80 31,266.50 31,276.55 67.8K
10:29 31,276.55 31,288.50 31,271.05 31,281.05 83.6K
10:30 31,282.50 31,287.95 31,270.75 31,271.45 63.8K
10:31 31,271.80 31,275.75 31,266.55 31,271.00 61.9K
10:32 31,271.45 31,282.25 31,270.45 31,282.25 74.3K
10:33 31,283.60 31,289.95 31,279.65 31,284.40 116.9K
10:34 31,285.50 31,324.35 31,285.15 31,323.10 136.6K
10:35 31,323.10 31,338.80 31,320.55 31,333.05 111.0K
10:36 31,333.05 31,345.80 31,327.05 31,343.45 166.1K
10:37 31,343.45 31,352.50 31,343.45 31,348.45 468.4K
10:38 31,347.60 31,351.15 31,328.15 31,329.00 59.5K
10:39 31,331.40 31,331.75 31,312.25 31,324.70 45.5K
10:40 31,324.35 31,324.35 31,307.00 31,314.10 36.0K
10:41 31,314.50 31,327.50 31,312.60 31,327.50 90.0K
10:42 31,326.20 31,329.40 31,314.70 31,316.25 64.1K
10:43 31,317.30 31,326.50 31,313.30 31,322.45 31.8K
10:44 31,321.75 31,328.20 31,320.40 31,326.70 25.1K
10:45 31,326.70 31,338.00 31,322.70 31,332.45 27.8K
10:46 31,330.30 31,336.90 31,327.50 31,336.25 41.5K
10:47 31,336.25 31,340.00 31,329.80 31,329.85 51.0K
10:48 31,329.50 31,335.40 31,322.65 31,334.75 40.2K
10:49 31,335.70 31,337.30 31,319.90 31,332.60 58.1K
10:50 31,333.25 31,346.20 31,331.30 31,343.40 64.7K
10:51 31,344.05 31,357.55 31,338.60 31,357.55 42.0K
10:52 31,357.55 31,358.55 31,344.25 31,345.45 40.3K
10:53 31,347.75 31,354.70 31,344.05 31,354.70 38.3K
10:54 31,354.70 31,354.70 31,340.40 31,340.45 47.5K
10:55 31,340.45 31,342.10 31,282.15 31,286.65 67.9K
10:56 31,286.65 31,288.20 31,271.85 31,273.45 45.1K
10:57 31,273.45 31,287.15 31,267.80 31,284.65 73.3K
10:58 31,284.65 31,305.70 31,283.30 31,304.75 46.0K
10:59 31,304.75 31,305.50 31,294.10 31,295.05 41.0K
11:00 31,293.90 31,295.85 31,262.90 31,265.00 44.5K
11:01 31,265.00 31,270.80 31,262.65 31,268.90 35.5K
11:02 31,268.90 31,269.55 31,259.55 31,263.55 36.7K
11:03 31,263.55 31,267.40 31,252.40 31,253.40 34.7K
11:04 31,254.65 31,265.60 31,250.90 31,261.90 59.1K
11:05 31,261.90 31,265.95 31,251.50 31,252.70 73.5K
11:06 31,252.70 31,256.65 31,248.20 31,256.55 54.0K
11:07 31,256.55 31,257.50 31,251.75 31,253.70 31.8K
11:08 31,253.70 31,265.20 31,252.10 31,261.30 60.4K
11:09 31,261.30 31,262.65 31,247.40 31,247.40 39.0K
11:10 31,247.40 31,256.50 31,246.80 31,253.45 81.2K
11:11 31,253.45 31,263.30 31,251.05 31,255.50 54.7K
11:12 31,255.50 31,263.90 31,253.80 31,261.25 26.4K
11:13 31,261.25 31,264.95 31,257.20 31,257.20 33.8K
11:14 31,257.20 31,257.55 31,243.85 31,244.00 50.6K
11:15 31,244.00 31,246.90 31,236.20 31,246.90 44.0K
11:16 31,246.90 31,247.75 31,232.05 31,234.85 28.0K
11:17 31,234.85 31,248.95 31,230.35 31,246.10 45.7K
11:18 31,247.35 31,255.15 31,243.80 31,255.15 36.4K
11:19 31,255.15 31,260.75 31,248.65 31,257.00 63.2K
11:20 31,257.00 31,258.45 31,249.45 31,254.95 45.4K
11:21 31,254.95 31,263.05 31,252.30 31,260.20 80.6K
11:22 31,260.20 31,266.75 31,260.00 31,263.20 61.0K
11:23 31,263.20 31,269.05 31,259.05 31,259.40 57.0K
11:24 31,259.40 31,259.40 31,246.75 31,247.65 43.8K
11:25 31,247.65 31,250.05 31,242.20 31,242.20 34.8K
11:26 31,242.20 31,245.05 31,221.95 31,225.05 69.2K
11:27 31,225.05 31,225.80 31,198.45 31,203.20 54.7K
11:28 31,203.20 31,209.00 31,197.25 31,204.10 45.2K
11:29 31,204.10 31,214.50 31,201.40 31,212.70 58.3K
11:30 31,212.70 31,226.40 31,212.60 31,226.15 56.6K
11:31 31,225.25 31,238.10 31,222.80 31,236.75 43.1K
11:32 31,237.10 31,245.15 31,229.15 31,244.95 80.8K
11:33 31,244.95 31,249.60 31,241.25 31,242.35 44.1K
11:34 31,242.35 31,244.10 31,231.10 31,240.70 44.1K
11:35 31,240.70 31,250.05 31,238.15 31,249.90 25.2K
11:36 31,249.90 31,256.60 31,245.65 31,255.85 31.0K
11:37 31,255.85 31,277.95 31,254.70 31,276.25 53.1K
11:38 31,276.25 31,289.50 31,276.25 31,281.15 39.8K
11:39 31,281.15 31,284.60 31,277.30 31,278.60 26.7K
11:40 31,278.60 31,280.75 31,274.45 31,276.60 37.8K
11:41 31,276.60 31,279.05 31,265.55 31,266.45 31.8K
11:42 31,266.45 31,270.70 31,262.45 31,265.55 26.0K
11:43 31,265.55 31,265.55 31,241.25 31,242.15 42.0K
11:44 31,242.15 31,244.15 31,235.30 31,244.15 49.8K
11:45 31,244.15 31,245.55 31,230.65 31,236.40 346.4K
11:46 31,236.40 31,238.25 31,220.65 31,223.20 44.7K
11:47 31,223.20 31,223.90 31,212.15 31,221.50 31.9K
11:48 31,221.50 31,223.35 31,213.60 31,222.75 35.0K
11:49 31,222.60 31,234.80 31,219.55 31,234.60 37.8K
11:50 31,234.70 31,241.50 31,230.45 31,241.50 40.8K
11:51 31,241.70 31,241.70 31,233.30 31,236.40 37.2K
11:52 31,236.40 31,238.55 31,230.80 31,237.30 27.2K
11:53 31,237.30 31,245.40 31,235.70 31,242.55 24.8K
11:54 31,242.10 31,242.10 31,228.35 31,231.60 120.5K
11:55 31,231.60 31,233.80 31,224.50 31,233.75 95.7K
11:56 31,233.75 31,233.75 31,218.10 31,224.95 167.8K
11:57 31,225.45 31,233.00 31,224.05 31,226.20 33.2K
11:58 31,224.70 31,232.55 31,220.05 31,229.50 53.5K
11:59 31,229.50 31,234.35 31,225.35 31,231.10 32.3K
12:00 31,231.10 31,233.90 31,223.80 31,230.50 116.8K
12:01 31,229.60 31,234.35 31,226.80 31,231.55 17.5K
12:02 31,231.75 31,231.75 31,224.35 31,230.20 20.6K
12:03 31,230.90 31,233.60 31,223.75 31,225.65 42.8K
12:04 31,225.65 31,227.55 31,216.70 31,222.05 31.8K
12:05 31,221.80 31,243.70 31,206.65 31,228.80 183.5K
12:06 31,228.20 31,244.00 31,224.15 31,226.45 107.9K
12:07 31,222.45 31,228.80 31,188.45 31,193.15 172.0K
12:08 31,193.75 31,200.50 31,188.70 31,190.35 56.3K
12:09 31,190.35 31,191.25 31,170.70 31,174.00 60.9K
12:10 31,174.00 31,186.15 31,162.20 31,179.25 73.7K
12:11 31,177.70 31,182.15 31,165.10 31,178.20 64.4K
12:12 31,178.35 31,182.30 31,153.45 31,158.30 93.2K
12:13 31,158.30 31,172.90 31,150.50 31,154.55 49.2K
12:14 31,154.55 31,157.55 31,147.60 31,149.85 41.6K
12:15 31,149.85 31,150.75 31,142.40 31,147.35 38.8K
12:16 31,147.15 31,149.75 31,138.45 31,147.55 74.9K
12:17 31,147.55 31,150.60 31,130.25 31,138.85 163.3K
12:18 31,138.85 31,142.40 31,128.25 31,132.30 80.6K
12:19 31,132.30 31,146.45 31,131.65 31,132.95 57.3K
12:20 31,132.80 31,142.25 31,125.95 31,131.70 64.4K
12:21 31,131.70 31,132.55 31,107.35 31,114.85 60.1K
12:22 31,115.00 31,121.55 31,114.15 31,116.35 41.6K
12:23 31,115.50 31,115.50 31,100.55 31,109.05 64.7K
12:24 31,109.05 31,130.50 31,108.75 31,128.15 120.6K
12:25 31,128.15 31,138.00 31,120.00 31,122.70 65.4K
12:26 31,122.70 31,128.55 31,112.60 31,117.90 69.6K
12:27 31,117.90 31,122.95 31,114.75 31,122.90 61.2K
12:28 31,122.90 31,125.10 31,113.75 31,114.20 78.6K
12:29 31,114.20 31,118.55 31,111.40 31,113.50 31.3K
12:30 31,112.85 31,131.40 31,111.20 31,129.25 83.0K
12:31 31,129.25 31,136.30 31,127.75 31,131.85 45.9K
12:32 31,132.15 31,145.10 31,131.00 31,143.75 37.6K
12:33 31,143.75 31,144.30 31,133.65 31,137.10 56.8K
12:34 31,137.10 31,142.80 31,133.65 31,139.35 66.4K
12:35 31,139.35 31,146.35 31,133.65 31,138.60 656.9K
12:36 31,140.10 31,140.10 31,115.30 31,117.30 95.9K
12:37 31,116.75 31,122.65 31,113.15 31,122.65 48.9K
12:38 31,122.60 31,123.80 31,107.30 31,108.40 47.7K
12:39 31,108.40 31,110.65 31,105.20 31,108.80 40.0K
12:40 31,108.80 31,116.55 31,108.25 31,110.85 44.0K
12:41 31,110.85 31,110.85 31,095.55 31,100.05 48.4K
12:42 31,100.05 31,100.05 31,082.05 31,086.95 51.0K
12:43 31,087.30 31,091.95 31,083.15 31,084.15 43.6K
12:44 31,085.10 31,087.40 31,058.80 31,061.75 75.2K
12:45 31,061.75 31,061.75 31,041.30 31,042.25 99.1K
12:46 31,040.60 31,057.20 31,040.60 31,054.40 75.9K
12:47 31,055.25 31,055.25 31,038.40 31,038.40 156.3K
12:48 31,038.40 31,075.80 31,037.70 31,070.85 167.8K
12:49 31,070.85 31,080.00 31,069.55 31,078.70 172.2K
12:50 31,078.70 31,085.30 31,073.50 31,082.60 344.5K
12:51 31,082.60 31,093.35 31,082.00 31,093.35 224.6K
12:52 31,093.35 31,103.25 31,090.75 31,102.20 961.5K
12:53 31,102.20 31,103.85 31,080.75 31,083.95 194.1K
12:54 31,083.95 31,086.25 31,071.15 31,074.00 182.9K
12:55 31,074.00 31,076.15 31,067.10 31,073.75 663.7K
12:56 31,073.75 31,079.65 31,070.45 31,075.85 257.4K
12:57 31,075.85 31,075.85 31,064.00 31,066.80 669.3K
12:58 31,066.80 31,089.85 31,063.50 31,084.80 639.3K
12:59 31,084.80 31,093.20 31,083.65 31,087.55 229.4K
13:00 31,087.55 31,092.40 31,084.35 31,084.45 207.4K
13:01 31,084.45 31,084.45 31,073.30 31,074.10 409.9K
13:02 31,074.10 31,077.85 31,069.00 31,071.35 625.2K
13:03 31,071.35 31,074.95 31,067.15 31,073.25 314.0K
13:04 31,073.25 31,081.30 31,071.55 31,073.30 317.2K
13:05 31,073.30 31,080.40 31,072.60 31,077.45 210.1K
13:06 31,077.45 31,083.85 31,073.55 31,076.70 158.2K
13:07 31,076.70 31,090.50 31,076.70 31,082.75 100.0K
13:08 31,082.75 31,083.30 31,069.85 31,081.10 64.4K
13:09 31,081.10 31,085.25 31,072.40 31,078.95 57.7K
13:10 31,078.95 31,079.75 31,070.00 31,072.80 55.5K
13:11 31,072.60 31,078.20 31,068.75 31,077.75 84.4K
13:12 31,077.75 31,078.65 31,066.75 31,073.90 64.8K
13:13 31,073.90 31,073.90 31,067.15 31,072.95 200.7K
13:14 31,072.95 31,075.80 31,070.00 31,075.15 150.0K
13:15 31,075.15 31,079.20 31,073.10 31,078.00 88.1K
13:16 31,078.00 31,083.20 31,072.90 31,079.50 83.7K
13:17 31,079.50 31,084.60 31,075.15 31,083.60 62.7K
13:18 31,083.60 31,087.30 31,079.45 31,082.35 42.3K
13:19 31,081.75 31,082.10 31,068.20 31,076.40 119.7K
13:20 31,077.45 31,078.60 31,067.35 31,068.35 46.6K
13:21 31,067.85 31,072.25 31,063.85 31,069.85 76.8K
13:22 31,069.55 31,075.00 31,063.65 31,072.50 48.5K
13:23 31,073.40 31,079.90 31,071.15 31,072.60 66.5K
13:24 31,072.60 31,077.45 31,070.65 31,074.45 29.8K
13:25 31,075.25 31,075.95 31,061.35 31,061.35 59.5K
13:26 31,062.80 31,067.65 31,059.90 31,066.65 31.2K
13:27 31,066.65 31,069.60 31,064.60 31,065.25 47.0K
13:28 31,065.25 31,069.35 31,063.80 31,065.75 51.0K
13:29 31,067.25 31,069.10 31,059.50 31,065.15 38.1K
13:30 31,066.70 31,068.30 31,058.60 31,066.25 25.9K
13:31 31,067.65 31,071.50 31,063.85 31,070.20 42.0K
13:32 31,070.20 31,078.95 31,069.90 31,071.05 93.9K
13:33 31,071.05 31,077.25 31,069.90 31,075.30 26.0K
13:34 31,075.30 31,075.90 31,069.25 31,070.20 36.8K
13:35 31,070.20 31,079.65 31,069.45 31,079.45 36.3K
13:36 31,079.20 31,082.85 31,076.50 31,080.60 51.8K
13:37 31,080.60 31,085.95 31,078.35 31,084.75 29.2K
13:38 31,085.70 31,096.20 31,085.70 31,093.00 64.1K
13:39 31,093.65 31,097.45 31,090.95 31,094.55 77.3K
13:40 31,093.95 31,095.70 31,088.80 31,091.80 60.3K
13:41 31,091.95 31,093.05 31,084.25 31,088.55 46.6K
13:42 31,089.40 31,090.35 31,081.80 31,082.45 32.3K
13:43 31,083.15 31,087.90 31,080.95 31,084.60 23.3K
13:44 31,084.35 31,088.90 31,080.80 31,088.90 47.6K
13:45 31,089.80 31,090.70 31,079.75 31,083.15 53.0K
13:46 31,082.70 31,085.40 31,071.80 31,071.80 70.2K
13:47 31,071.00 31,076.35 31,065.20 31,066.75 32.8K
13:48 31,066.75 31,072.05 31,058.30 31,061.10 48.8K
13:49 31,061.45 31,066.45 31,053.65 31,056.60 63.3K
13:50 31,056.45 31,059.35 31,036.95 31,040.60 153.9K
13:51 31,040.60 31,049.60 31,035.60 31,036.50 38.7K
13:52 31,035.80 31,037.70 31,030.20 31,033.90 41.0K
13:53 31,033.90 31,036.20 31,021.80 31,022.95 75.7K
13:54 31,022.60 31,029.35 31,021.05 31,028.20 83.0K
13:55 31,028.20 31,033.15 31,025.30 31,032.45 38.9K
13:56 31,029.95 31,031.50 31,021.85 31,026.90 37.5K
13:57 31,027.75 31,028.90 31,020.70 31,025.50 27.8K
13:58 31,025.50 31,028.20 31,018.80 31,022.40 37.6K
13:59 31,022.40 31,031.40 31,014.80 31,030.50 142.7K
14:00 31,029.90 31,043.30 31,029.65 31,040.55 76.8K
14:01 31,040.55 31,043.75 31,034.50 31,040.15 102.9K
14:02 31,040.15 31,043.10 31,027.60 31,033.45 50.0K
14:03 31,033.45 31,033.85 31,026.75 31,027.65 73.1K
14:04 31,027.65 31,033.45 31,025.45 31,027.80 53.5K
14:05 31,027.80 31,030.35 31,021.70 31,023.40 34.1K
14:06 31,023.40 31,026.25 31,008.20 31,010.85 72.9K
14:07 31,010.85 31,010.85 31,001.40 31,003.70 41.8K
14:08 31,003.70 31,011.55 31,002.80 31,006.70 98.2K
14:09 31,006.70 31,009.20 30,999.65 31,008.20 40.7K
14:10 31,008.20 31,020.20 31,008.15 31,017.60 45.7K
14:11 31,017.60 31,020.90 31,008.10 31,011.05 29.0K
14:12 31,011.05 31,011.70 30,981.75 30,982.25 112.7K
14:13 30,982.25 30,995.10 30,982.25 30,995.10 134.7K
14:14 30,995.10 30,998.25 30,986.85 30,990.90 38.9K
14:15 30,990.90 31,002.15 30,988.10 31,000.30 178.7K
14:16 31,000.30 31,015.65 30,998.40 31,008.35 50.3K
14:17 31,008.35 31,014.90 31,004.95 31,010.15 87.3K
14:18 31,010.15 31,014.95 31,007.60 31,009.85 50.9K
14:19 31,009.85 31,015.80 31,007.85 31,015.60 62.1K
14:20 31,015.60 31,019.25 31,012.55 31,017.35 43.6K
14:21 31,017.35 31,018.15 31,009.35 31,015.15 64.1K
14:22 31,015.15 31,021.35 31,013.85 31,020.05 61.2K
14:23 31,020.05 31,022.15 31,013.30 31,019.40 76.0K
14:24 31,019.40 31,025.70 31,017.40 31,022.70 40.2K
14:25 31,022.70 31,031.00 31,020.95 31,030.75 48.7K
14:26 31,030.75 31,033.45 31,023.90 31,032.85 69.7K
14:27 31,032.85 31,042.30 31,032.00 31,041.05 155.1K
14:28 31,041.05 31,058.20 31,040.95 31,052.90 192.4K
14:29 31,052.90 31,056.20 31,041.95 31,045.55 150.2K
14:30 31,045.55 31,051.50 31,037.10 31,037.75 91.0K
14:31 31,037.75 31,039.50 31,026.45 31,029.90 37.0K
14:32 31,029.90 31,030.45 31,023.30 31,029.25 99.5K
14:33 31,029.25 31,035.25 31,025.40 31,031.60 109.8K
14:34 31,031.60 31,032.90 31,025.90 31,027.35 60.3K
14:35 31,027.35 31,036.45 31,021.60 31,034.30 69.0K
14:36 31,034.15 31,035.30 31,024.55 31,026.85 57.4K
14:37 31,026.85 31,027.55 31,016.50 31,021.00 44.3K
14:38 31,021.00 31,021.50 31,012.55 31,014.50 65.9K
14:39 31,014.50 31,019.80 31,013.40 31,014.25 42.3K
14:40 31,014.25 31,017.60 31,010.85 31,016.50 42.7K
14:41 31,016.50 31,018.05 31,008.30 31,013.15 81.0K
14:42 31,013.15 31,014.35 31,008.90 31,012.60 39.8K
14:43 31,012.60 31,013.55 30,997.45 30,999.70 88.6K
14:44 30,999.70 31,002.00 30,993.00 30,999.45 74.1K
14:45 30,999.45 31,009.15 30,998.65 31,006.15 187.4K
14:46 31,006.15 31,010.90 30,996.00 30,996.00 77.6K
14:47 30,996.00 30,996.25 30,986.15 30,986.15 196.2K
14:48 30,986.15 30,995.15 30,983.20 30,989.20 174.5K
14:49 30,989.20 31,008.55 30,989.20 31,007.60 89.4K
14:50 31,007.60 31,018.10 31,007.00 31,010.50 86.0K
14:51 31,010.50 31,011.75 31,004.25 31,006.95 80.0K
14:52 31,006.95 31,026.45 31,006.65 31,026.45 85.8K
14:53 31,026.45 31,040.60 31,024.75 31,031.60 123.5K
14:54 31,031.60 31,033.80 31,026.45 31,027.55 64.1K
14:55 31,027.55 31,028.90 31,021.40 31,025.70 53.4K
14:56 31,025.70 31,029.85 31,015.65 31,016.15 79.2K
14:57 31,016.15 31,018.40 31,008.65 31,009.90 72.6K
14:58 31,009.90 31,014.10 31,006.35 31,007.45 74.9K
14:59 31,007.45 31,011.45 31,003.50 31,006.55 65.9K
15:00 31,006.55 31,028.10 31,006.20 31,022.75 230.2K
15:01 31,022.75 31,022.75 31,008.60 31,009.25 114.2K
15:02 31,009.25 31,022.15 31,003.25 31,022.15 96.0K
15:03 31,022.15 31,026.95 30,999.45 31,004.70 136.8K
15:04 31,004.70 31,009.45 31,000.25 31,007.95 79.0K
15:05 31,007.95 31,020.80 31,007.95 31,012.80 92.9K
15:06 31,012.80 31,017.85 31,006.55 31,006.55 68.8K
15:07 31,006.55 31,009.75 30,997.00 30,997.00 100.5K
15:08 30,997.40 30,999.30 30,988.50 30,991.90 191.9K
15:09 30,992.50 30,999.05 30,985.80 30,997.90 145.5K
15:10 30,999.00 31,006.95 30,990.35 30,994.25 209.7K
15:11 30,993.55 30,994.40 30,982.95 30,984.20 125.4K
15:12 30,983.90 30,984.75 30,976.75 30,979.05 774.8K
15:13 30,979.10 30,981.10 30,969.80 30,979.20 248.5K
15:14 30,979.95 30,989.55 30,978.95 30,987.30 159.8K
15:15 30,986.40 31,000.75 30,985.70 30,998.20 464.4K
15:16 30,998.05 30,998.50 30,975.70 30,980.90 348.3K
15:17 30,980.65 30,981.40 30,967.70 30,970.90 181.0K
15:18 30,971.50 30,973.35 30,959.70 30,970.45 411.0K
15:19 30,969.90 30,969.90 30,960.45 30,967.75 235.8K
15:20 30,967.70 30,967.70 30,952.20 30,958.65 400.3K
15:21 30,958.70 30,960.45 30,953.65 30,957.45 178.9K
15:22 30,957.10 30,957.95 30,946.55 30,949.15 189.4K
15:23 30,948.80 30,957.75 30,947.55 30,953.35 212.8K
15:24 30,952.95 30,954.45 30,940.50 30,946.70 169.8K
15:25 30,944.70 30,955.35 30,943.40 30,954.35 223.9K
15:26 30,954.20 30,954.20 30,943.80 30,948.00 218.2K
15:27 30,948.25 30,955.80 30,945.40 30,946.15 299.0K
15:28 30,947.45 30,957.90 30,941.45 30,950.10 144.1K
15:29 30,948.50 30,960.65 30,932.25 30,959.85 151.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据