Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,964.30
最后更新: 2025-10-07
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 28,932.60 28,934.65 28,859.75 28,859.75 1,022.4K
09:16 28,853.30 28,887.20 28,836.05 28,875.40 441.0K
09:17 28,878.00 28,894.55 28,876.00 28,876.15 275.8K
09:18 28,875.85 28,901.65 28,875.85 28,896.65 349.8K
09:19 28,891.10 28,902.60 28,888.30 28,897.75 231.6K
09:20 28,902.80 28,909.80 28,895.75 28,909.80 326.7K
09:21 28,897.80 28,907.70 28,897.80 28,901.25 227.1K
09:22 28,903.45 28,919.70 28,903.15 28,918.25 163.5K
09:23 28,918.55 28,939.65 28,918.55 28,925.85 173.3K
09:24 28,923.20 28,929.90 28,916.80 28,929.90 175.3K
09:25 28,932.30 28,935.50 28,928.95 28,932.65 156.3K
09:26 28,929.85 28,953.70 28,929.10 28,953.70 157.2K
09:27 28,955.10 28,972.30 28,954.95 28,969.80 176.6K
09:28 28,971.65 28,985.90 28,971.65 28,984.45 209.4K
09:29 28,983.10 28,999.95 28,983.10 28,990.20 203.9K
09:30 28,988.70 28,990.25 28,978.20 28,978.20 220.4K
09:31 28,979.55 28,983.55 28,973.60 28,980.60 232.6K
09:32 28,979.05 28,989.50 28,977.60 28,977.60 199.9K
09:33 28,977.65 28,986.70 28,976.35 28,984.70 257.0K
09:34 28,982.50 28,983.80 28,974.50 28,975.00 152.4K
09:35 28,975.25 28,975.95 28,965.95 28,970.80 102.5K
09:36 28,970.85 28,980.95 28,963.65 28,965.85 95.6K
09:37 28,967.40 28,969.00 28,959.05 28,960.30 121.2K
09:38 28,957.15 28,977.50 28,956.70 28,971.10 102.5K
09:39 28,971.35 28,978.10 28,952.20 28,952.20 82.8K
09:40 28,953.10 28,964.35 28,953.10 28,960.00 154.7K
09:41 28,958.05 28,961.80 28,953.05 28,953.75 107.6K
09:42 28,954.30 28,954.30 28,940.15 28,940.95 99.3K
09:43 28,944.25 28,950.85 28,932.95 28,944.45 94.7K
09:44 28,947.60 28,948.90 28,937.20 28,937.85 58.0K
09:45 28,933.95 28,942.90 28,927.00 28,939.20 107.5K
09:46 28,940.10 28,940.10 28,930.45 28,930.45 177.6K
09:47 28,928.80 28,928.80 28,921.20 28,922.55 116.5K
09:48 28,924.55 28,928.50 28,920.30 28,928.50 76.7K
09:49 28,928.15 28,933.00 28,927.70 28,933.00 117.2K
09:50 28,932.10 28,935.35 28,931.35 28,934.30 68.1K
09:51 28,938.10 28,962.25 28,936.05 28,962.25 239.7K
09:52 28,962.85 28,963.75 28,952.60 28,952.60 126.4K
09:53 28,954.60 28,955.30 28,941.75 28,944.30 73.4K
09:54 28,947.15 28,954.05 28,941.65 28,950.85 85.7K
09:55 28,950.30 28,953.65 28,944.40 28,948.85 148.0K
09:56 28,951.20 28,954.85 28,948.55 28,949.60 83.2K
09:57 28,950.60 28,952.95 28,944.20 28,952.70 93.7K
09:58 28,952.40 28,956.40 28,948.95 28,952.35 77.5K
09:59 28,951.80 28,962.30 28,951.80 28,962.30 79.7K
10:00 28,959.35 28,963.00 28,953.80 28,955.35 70.0K
10:01 28,958.50 28,961.75 28,956.25 28,957.45 99.6K
10:02 28,959.35 28,960.30 28,951.05 28,959.75 80.8K
10:03 28,960.95 28,968.35 28,958.75 28,967.90 116.9K
10:04 28,968.35 28,972.00 28,960.90 28,960.90 105.8K
10:05 28,962.15 28,968.80 28,961.45 28,962.25 122.7K
10:06 28,963.80 28,966.90 28,950.15 28,950.15 82.2K
10:07 28,948.55 28,949.65 28,934.45 28,939.25 73.3K
10:08 28,939.30 28,950.10 28,938.30 28,949.60 115.7K
10:09 28,947.60 28,950.30 28,944.05 28,944.05 92.5K
10:10 28,945.15 28,946.55 28,938.15 28,946.30 258.5K
10:11 28,946.30 28,953.20 28,945.60 28,950.30 132.7K
10:12 28,953.05 28,955.45 28,947.10 28,955.45 101.1K
10:13 28,951.10 28,951.10 28,940.45 28,944.35 101.7K
10:14 28,945.05 28,946.55 28,936.35 28,937.90 193.9K
10:15 28,937.40 28,937.40 28,928.85 28,931.20 76.3K
10:16 28,932.85 28,932.85 28,919.55 28,920.20 94.4K
10:17 28,917.05 28,933.40 28,917.05 28,929.40 46.8K
10:18 28,929.80 28,957.15 28,927.15 28,957.15 86.7K
10:19 28,954.65 28,960.70 28,954.65 28,956.20 70.7K
10:20 28,956.00 28,963.35 28,955.70 28,962.00 101.6K
10:21 28,962.75 28,967.15 28,958.85 28,962.70 62.3K
10:22 28,964.95 28,968.40 28,957.70 28,968.40 54.9K
10:23 28,966.25 28,967.35 28,959.85 28,965.40 71.2K
10:24 28,967.05 28,968.15 28,960.60 28,962.25 179.0K
10:25 28,964.00 28,968.90 28,957.70 28,957.70 53.4K
10:26 28,960.35 28,961.50 28,955.05 28,961.40 58.9K
10:27 28,962.20 28,968.80 28,958.05 28,966.50 105.9K
10:28 28,966.05 28,973.95 28,966.05 28,973.05 91.4K
10:29 28,967.90 28,972.45 28,960.65 28,967.60 82.7K
10:30 28,971.15 28,972.25 28,961.45 28,961.45 96.6K
10:31 28,956.60 28,961.45 28,952.45 28,958.30 82.8K
10:32 28,959.50 28,959.50 28,930.70 28,930.70 66.9K
10:33 28,930.70 28,930.70 28,867.80 28,867.80 229.8K
10:34 28,868.45 28,883.80 28,868.45 28,883.80 164.2K
10:35 28,884.50 28,885.65 28,868.05 28,877.75 109.7K
10:36 28,875.20 28,875.20 28,859.05 28,863.65 112.9K
10:37 28,864.50 28,864.50 28,828.55 28,831.40 112.4K
10:38 28,830.15 28,830.15 28,786.65 28,788.25 195.2K
10:39 28,791.40 28,805.40 28,790.40 28,793.10 144.2K
10:40 28,795.85 28,800.05 28,770.20 28,773.95 76.8K
10:41 28,765.30 28,775.70 28,745.75 28,775.70 179.1K
10:42 28,774.35 28,796.05 28,768.40 28,796.05 114.8K
10:43 28,793.85 28,796.05 28,785.80 28,794.80 80.9K
10:44 28,795.35 28,822.35 28,794.50 28,821.10 82.6K
10:45 28,814.75 28,818.80 28,809.30 28,809.30 131.0K
10:46 28,807.05 28,809.05 28,796.60 28,799.10 83.0K
10:47 28,797.55 28,807.10 28,793.90 28,798.15 68.5K
10:48 28,799.95 28,799.95 28,774.25 28,774.25 75.8K
10:49 28,765.85 28,765.85 28,746.95 28,750.40 97.7K
10:50 28,754.15 28,773.30 28,754.15 28,773.30 88.6K
10:51 28,776.95 28,784.20 28,770.95 28,771.80 84.5K
10:52 28,772.55 28,814.40 28,772.55 28,801.90 97.3K
10:53 28,803.35 28,805.55 28,794.15 28,799.90 152.5K
10:54 28,800.15 28,808.65 28,799.15 28,803.00 95.7K
10:55 28,802.80 28,807.35 28,793.15 28,800.60 80.8K
10:56 28,801.30 28,804.80 28,793.90 28,795.05 34.4K
10:57 28,796.40 28,803.00 28,790.35 28,793.85 50.9K
10:58 28,793.65 28,797.70 28,784.05 28,797.65 52.9K
10:59 28,802.30 28,826.65 28,792.65 28,824.80 91.6K
11:00 28,823.00 28,823.60 28,813.75 28,814.95 65.6K
11:01 28,814.55 28,824.00 28,809.10 28,824.00 57.7K
11:02 28,827.20 28,840.55 28,825.30 28,839.30 78.4K
11:03 28,838.75 28,842.75 28,825.45 28,825.45 57.0K
11:04 28,823.40 28,823.40 28,793.40 28,795.60 81.2K
11:05 28,797.45 28,797.45 28,786.50 28,792.25 76.8K
11:06 28,792.95 28,804.50 28,790.85 28,804.50 54.9K
11:07 28,806.00 28,811.80 28,800.95 28,810.70 35.2K
11:08 28,810.20 28,810.20 28,793.90 28,801.25 50.4K
11:09 28,799.60 28,801.25 28,784.70 28,785.75 86.0K
11:10 28,786.05 28,810.05 28,785.30 28,810.05 115.7K
11:11 28,807.30 28,807.30 28,801.20 28,801.55 69.1K
11:12 28,799.80 28,801.50 28,792.85 28,797.80 64.5K
11:13 28,794.35 28,796.30 28,790.20 28,792.90 27.7K
11:14 28,794.15 28,798.90 28,791.10 28,798.90 29.0K
11:15 28,797.45 28,799.70 28,789.90 28,798.00 77.4K
11:16 28,799.45 28,799.45 28,780.50 28,780.50 64.7K
11:17 28,781.40 28,781.40 28,764.90 28,764.90 119.5K
11:18 28,765.40 28,777.65 28,765.40 28,775.15 104.0K
11:19 28,774.90 28,776.65 28,755.30 28,763.80 81.4K
11:20 28,762.60 28,764.95 28,753.75 28,755.55 93.6K
11:21 28,762.20 28,768.95 28,761.65 28,766.20 44.2K
11:22 28,763.70 28,767.70 28,762.10 28,763.80 38.8K
11:23 28,763.95 28,763.95 28,743.80 28,744.65 73.2K
11:24 28,744.60 28,748.45 28,742.35 28,742.80 57.7K
11:25 28,744.05 28,756.55 28,743.55 28,756.55 42.7K
11:26 28,757.95 28,759.75 28,753.90 28,755.90 51.9K
11:27 28,755.60 28,765.15 28,754.00 28,758.70 45.4K
11:28 28,757.05 28,758.55 28,751.20 28,753.25 56.7K
11:29 28,753.45 28,754.50 28,750.50 28,754.50 45.6K
11:30 28,754.35 28,754.35 28,742.35 28,742.35 60.0K
11:31 28,743.50 28,753.70 28,743.50 28,750.70 32.6K
11:32 28,749.85 28,757.75 28,749.85 28,757.75 37.5K
11:33 28,759.70 28,762.10 28,753.25 28,759.70 36.3K
11:34 28,757.85 28,772.55 28,756.50 28,772.55 30.2K
11:35 28,773.05 28,773.05 28,761.60 28,761.60 40.0K
11:36 28,762.80 28,765.90 28,760.70 28,765.90 88.9K
11:37 28,765.40 28,769.30 28,763.30 28,767.15 68.3K
11:38 28,767.10 28,768.35 28,762.20 28,767.30 59.7K
11:39 28,766.65 28,773.65 28,763.50 28,771.35 45.8K
11:40 28,771.90 28,783.60 28,771.30 28,783.60 45.2K
11:41 28,782.85 28,784.00 28,777.50 28,780.95 79.2K
11:42 28,782.70 28,782.70 28,776.30 28,776.30 29.8K
11:43 28,778.70 28,778.90 28,775.95 28,777.15 57.9K
11:44 28,775.30 28,777.25 28,771.80 28,776.20 95.3K
11:45 28,775.75 28,784.50 28,773.20 28,782.45 44.9K
11:46 28,780.95 28,789.35 28,779.75 28,789.35 63.4K
11:47 28,789.55 28,802.05 28,787.65 28,802.05 91.0K
11:48 28,801.55 28,806.75 28,796.85 28,805.80 92.6K
11:49 28,804.80 28,813.05 28,802.85 28,813.05 168.0K
11:50 28,815.25 28,834.25 28,815.25 28,830.10 49.4K
11:51 28,828.45 28,828.45 28,819.40 28,819.45 110.8K
11:52 28,814.90 28,820.95 28,814.00 28,819.00 53.4K
11:53 28,820.45 28,820.45 28,803.30 28,805.65 72.2K
11:54 28,806.95 28,806.95 28,799.45 28,802.15 46.7K
11:55 28,803.15 28,803.15 28,793.95 28,800.40 59.4K
11:56 28,801.40 28,808.00 28,801.00 28,808.00 148.1K
11:57 28,807.35 28,809.35 28,800.45 28,809.35 82.1K
11:58 28,810.35 28,810.40 28,789.50 28,790.25 92.3K
11:59 28,790.95 28,797.50 28,790.40 28,790.40 92.3K
12:00 28,791.80 28,794.05 28,788.75 28,793.00 68.5K
12:01 28,794.70 28,798.50 28,793.75 28,797.95 130.9K
12:02 28,795.95 28,800.60 28,795.95 28,797.50 35.8K
12:03 28,801.00 28,803.65 28,798.00 28,803.65 43.6K
12:04 28,804.55 28,805.35 28,796.80 28,797.55 62.1K
12:05 28,795.85 28,808.25 28,794.50 28,804.75 44.6K
12:06 28,806.40 28,809.75 28,801.90 28,808.50 100.6K
12:07 28,809.95 28,817.90 28,809.20 28,817.90 89.3K
12:08 28,818.80 28,822.70 28,814.15 28,822.65 53.6K
12:09 28,823.25 28,823.25 28,816.50 28,821.40 74.0K
12:10 28,820.10 28,821.95 28,811.85 28,813.35 72.7K
12:11 28,811.10 28,816.15 28,806.80 28,809.20 49.0K
12:12 28,810.40 28,810.40 28,792.40 28,792.40 48.7K
12:13 28,791.75 28,800.60 28,789.90 28,798.70 64.4K
12:14 28,798.30 28,802.80 28,798.30 28,800.30 34.5K
12:15 28,799.95 28,801.75 28,795.95 28,799.10 32.4K
12:16 28,799.65 28,802.25 28,792.80 28,796.45 40.2K
12:17 28,796.15 28,799.40 28,792.20 28,795.20 55.4K
12:18 28,795.40 28,796.05 28,790.40 28,791.65 26.9K
12:19 28,790.75 28,793.10 28,789.70 28,790.20 63.9K
12:20 28,791.25 28,794.10 28,784.55 28,784.70 95.6K
12:21 28,784.25 28,792.80 28,784.25 28,792.05 33.2K
12:22 28,792.65 28,792.70 28,785.35 28,787.00 59.5K
12:23 28,786.55 28,786.55 28,770.90 28,772.35 106.0K
12:24 28,772.75 28,774.10 28,769.35 28,771.65 37.3K
12:25 28,771.45 28,781.60 28,770.10 28,777.55 112.6K
12:26 28,778.50 28,785.25 28,778.10 28,784.65 140.4K
12:27 28,783.90 28,785.90 28,765.80 28,775.85 66.5K
12:28 28,776.50 28,781.95 28,774.50 28,779.30 37.0K
12:29 28,777.30 28,781.50 28,776.45 28,781.25 28.1K
12:30 28,779.85 28,781.20 28,774.30 28,774.85 59.9K
12:31 28,771.10 28,772.20 28,761.80 28,763.85 92.8K
12:32 28,762.35 28,762.75 28,747.00 28,747.85 96.9K
12:33 28,746.10 28,746.10 28,735.00 28,741.05 130.4K
12:34 28,741.50 28,741.50 28,731.90 28,735.25 85.2K
12:35 28,733.40 28,736.30 28,732.70 28,732.70 54.9K
12:36 28,732.85 28,732.85 28,720.20 28,728.85 104.0K
12:37 28,726.80 28,726.80 28,695.50 28,699.45 118.1K
12:38 28,700.55 28,701.85 28,691.75 28,691.75 96.6K
12:39 28,689.70 28,703.25 28,689.30 28,702.55 113.3K
12:40 28,704.25 28,712.65 28,702.15 28,709.75 59.2K
12:41 28,710.25 28,713.10 28,705.40 28,711.85 68.9K
12:42 28,711.30 28,718.70 28,710.45 28,717.65 44.9K
12:43 28,719.55 28,727.35 28,719.55 28,725.30 53.4K
12:44 28,724.05 28,727.95 28,723.55 28,725.05 36.2K
12:45 28,725.50 28,728.80 28,723.40 28,727.60 53.0K
12:46 28,725.35 28,731.85 28,725.35 28,729.30 74.8K
12:47 28,728.25 28,732.60 28,727.55 28,730.20 81.4K
12:48 28,731.60 28,732.10 28,726.65 28,726.65 53.1K
12:49 28,726.20 28,736.85 28,724.30 28,736.85 109.6K
12:50 28,736.65 28,749.60 28,735.90 28,749.60 89.4K
12:51 28,748.90 28,751.85 28,740.50 28,749.10 51.1K
12:52 28,748.20 28,748.20 28,739.65 28,740.05 62.5K
12:53 28,740.05 28,748.40 28,739.20 28,747.70 44.3K
12:54 28,745.90 28,750.10 28,745.05 28,750.10 33.3K
12:55 28,748.15 28,754.15 28,748.10 28,748.10 36.4K
12:56 28,750.45 28,750.45 28,742.65 28,746.70 31.8K
12:57 28,745.75 28,749.00 28,743.05 28,745.45 26.1K
12:58 28,746.40 28,747.10 28,739.60 28,742.00 44.0K
12:59 28,740.75 28,740.75 28,726.65 28,726.65 64.8K
13:00 28,725.70 28,727.15 28,717.55 28,722.20 54.4K
13:01 28,721.45 28,721.45 28,708.65 28,709.95 55.7K
13:02 28,709.80 28,718.75 28,706.45 28,716.85 51.5K
13:03 28,716.45 28,720.60 28,716.25 28,719.15 29.5K
13:04 28,719.25 28,719.25 28,708.70 28,708.70 36.8K
13:05 28,706.75 28,711.10 28,703.45 28,707.30 35.2K
13:06 28,706.35 28,713.95 28,704.05 28,713.55 65.9K
13:07 28,713.85 28,713.85 28,706.80 28,706.80 39.4K
13:08 28,706.90 28,708.95 28,689.70 28,691.85 116.8K
13:09 28,690.85 28,692.00 28,686.00 28,691.45 87.1K
13:10 28,691.90 28,699.55 28,691.90 28,696.25 45.9K
13:11 28,697.05 28,698.15 28,693.70 28,694.45 41.2K
13:12 28,693.55 28,693.90 28,686.75 28,691.35 49.8K
13:13 28,688.75 28,691.60 28,686.20 28,687.25 55.4K
13:14 28,684.15 28,687.90 28,679.90 28,683.40 93.8K
13:15 28,681.25 28,688.65 28,680.65 28,688.65 39.5K
13:16 28,687.10 28,687.10 28,672.00 28,674.80 61.0K
13:17 28,673.35 28,677.90 28,669.95 28,677.90 49.0K
13:18 28,678.25 28,685.90 28,678.25 28,684.90 50.7K
13:19 28,687.80 28,690.55 28,686.90 28,686.90 43.1K
13:20 28,686.20 28,686.20 28,681.75 28,683.90 43.1K
13:21 28,685.55 28,694.10 28,681.65 28,692.75 38.3K
13:22 28,692.55 28,705.00 28,692.55 28,703.75 37.8K
13:23 28,702.80 28,705.85 28,700.90 28,702.60 37.1K
13:24 28,701.65 28,701.65 28,694.45 28,698.10 44.9K
13:25 28,696.20 28,698.90 28,693.15 28,696.30 31.3K
13:26 28,696.50 28,707.65 28,696.50 28,704.05 33.4K
13:27 28,704.30 28,707.75 28,701.20 28,707.75 33.0K
13:28 28,706.70 28,706.70 28,697.45 28,705.50 38.7K
13:29 28,706.40 28,714.15 28,703.65 28,709.75 34.7K
13:30 28,710.85 28,710.85 28,699.65 28,699.65 54.2K
13:31 28,700.55 28,711.30 28,700.55 28,711.30 65.4K
13:32 28,710.90 28,712.30 28,707.55 28,708.00 36.1K
13:33 28,704.95 28,706.85 28,701.50 28,702.00 49.2K
13:34 28,702.70 28,706.35 28,699.45 28,699.45 90.3K
13:35 28,696.45 28,697.55 28,691.35 28,695.65 96.7K
13:36 28,696.05 28,696.70 28,690.05 28,692.40 54.4K
13:37 28,694.50 28,694.50 28,679.55 28,681.50 68.9K
13:38 28,681.75 28,683.55 28,679.40 28,681.95 41.6K
13:39 28,683.25 28,687.55 28,682.50 28,683.05 48.6K
13:40 28,685.50 28,685.50 28,673.20 28,673.20 83.0K
13:41 28,672.55 28,672.60 28,668.65 28,670.70 53.2K
13:42 28,669.60 28,686.85 28,669.60 28,681.95 72.2K
13:43 28,683.90 28,685.05 28,673.10 28,677.50 63.5K
13:44 28,676.80 28,676.80 28,663.65 28,664.60 62.2K
13:45 28,663.60 28,663.60 28,658.45 28,658.45 47.8K
13:46 28,657.95 28,661.20 28,651.60 28,653.20 50.8K
13:47 28,652.85 28,664.25 28,652.15 28,661.40 66.2K
13:48 28,659.90 28,670.05 28,658.70 28,658.70 50.4K
13:49 28,659.55 28,665.70 28,659.40 28,663.80 29.9K
13:50 28,664.15 28,667.15 28,662.45 28,662.45 59.7K
13:51 28,665.30 28,673.15 28,665.30 28,672.45 31.5K
13:52 28,673.40 28,679.40 28,673.40 28,677.25 40.6K
13:53 28,677.30 28,679.90 28,674.10 28,674.35 32.7K
13:54 28,674.80 28,685.25 28,671.85 28,681.70 29.0K
13:55 28,681.05 28,685.60 28,680.15 28,680.15 42.4K
13:56 28,682.05 28,711.00 28,681.80 28,711.00 90.9K
13:57 28,707.30 28,712.35 28,705.35 28,711.65 62.3K
13:58 28,712.55 28,727.50 28,710.00 28,727.50 56.8K
13:59 28,733.95 28,741.60 28,731.55 28,739.55 107.6K
14:00 28,739.55 28,740.45 28,726.60 28,731.15 67.8K
14:01 28,729.30 28,738.80 28,727.35 28,728.85 83.5K
14:02 28,732.50 28,745.45 28,728.65 28,742.45 64.7K
14:03 28,746.25 28,746.25 28,738.25 28,743.15 108.0K
14:04 28,742.80 28,749.40 28,740.70 28,748.45 73.8K
14:05 28,746.85 28,748.15 28,737.55 28,748.15 94.7K
14:06 28,746.60 28,758.35 28,746.55 28,758.35 139.1K
14:07 28,760.20 28,775.20 28,757.65 28,775.20 140.6K
14:08 28,780.10 28,780.10 28,769.85 28,770.20 70.3K
14:09 28,768.95 28,772.90 28,758.85 28,758.85 98.0K
14:10 28,759.40 28,759.40 28,734.60 28,734.60 70.2K
14:11 28,733.55 28,737.70 28,733.50 28,733.80 61.6K
14:12 28,734.35 28,737.95 28,681.50 28,681.50 302.4K
14:13 28,674.90 28,674.90 28,588.90 28,588.90 310.5K
14:14 28,591.20 28,672.75 28,591.20 28,665.10 198.8K
14:15 28,660.90 28,660.90 28,622.75 28,646.75 88.3K
14:16 28,645.45 28,645.45 28,622.20 28,624.80 125.7K
14:17 28,626.20 28,633.75 28,621.25 28,624.55 147.6K
14:18 28,625.65 28,634.95 28,624.45 28,633.50 127.5K
14:19 28,634.35 28,634.35 28,621.30 28,630.50 96.0K
14:20 28,632.35 28,634.95 28,624.55 28,628.70 53.5K
14:21 28,627.35 28,635.85 28,626.30 28,635.85 66.0K
14:22 28,637.45 28,641.70 28,630.15 28,641.70 48.2K
14:23 28,639.10 28,640.35 28,631.65 28,640.35 87.5K
14:24 28,642.20 28,644.25 28,635.20 28,636.55 57.9K
14:25 28,637.15 28,674.25 28,637.15 28,666.60 85.7K
14:26 28,662.35 28,668.45 28,659.25 28,667.05 65.4K
14:27 28,668.20 28,668.95 28,656.05 28,666.90 60.0K
14:28 28,666.35 28,678.70 28,666.05 28,678.15 65.0K
14:29 28,686.30 28,709.25 28,685.55 28,693.40 96.1K
14:30 28,688.90 28,705.45 28,675.30 28,705.45 89.1K
14:31 28,708.80 28,718.05 28,708.50 28,718.05 71.7K
14:32 28,716.65 28,731.85 28,716.30 28,729.80 81.3K
14:33 28,729.30 28,733.95 28,714.20 28,722.75 77.4K
14:34 28,720.30 28,726.05 28,708.05 28,708.15 58.1K
14:35 28,706.30 28,706.90 28,676.80 28,692.25 108.5K
14:36 28,692.45 28,701.60 28,691.05 28,692.80 96.4K
14:37 28,690.75 28,699.95 28,690.75 28,694.00 300.6K
14:38 28,693.80 28,697.65 28,692.15 28,692.40 97.6K
14:39 28,690.25 28,691.45 28,683.75 28,688.00 158.4K
14:40 28,688.10 28,688.10 28,672.90 28,676.35 91.4K
14:41 28,675.20 28,676.25 28,668.45 28,672.75 121.1K
14:42 28,672.35 28,675.25 28,671.25 28,674.80 103.2K
14:43 28,674.75 28,680.05 28,671.50 28,677.80 110.2K
14:44 28,678.25 28,681.80 28,671.75 28,675.95 75.5K
14:45 28,676.15 28,676.15 28,664.05 28,666.55 60.1K
14:46 28,665.45 28,681.25 28,665.20 28,681.25 165.6K
14:47 28,678.90 28,683.85 28,677.15 28,681.60 107.8K
14:48 28,682.30 28,682.30 28,678.60 28,682.00 100.2K
14:49 28,680.60 28,682.10 28,672.45 28,677.30 170.2K
14:50 28,677.05 28,678.90 28,670.90 28,678.30 88.2K
14:51 28,677.75 28,695.60 28,677.40 28,691.40 216.3K
14:52 28,693.70 28,699.75 28,691.20 28,694.60 129.7K
14:53 28,692.80 28,694.40 28,686.90 28,690.25 94.4K
14:54 28,693.30 28,700.05 28,690.55 28,694.40 97.4K
14:55 28,693.50 28,695.00 28,688.85 28,691.45 149.1K
14:56 28,691.25 28,692.15 28,686.60 28,690.80 107.7K
14:57 28,689.30 28,692.05 28,679.80 28,684.55 205.0K
14:58 28,684.00 28,687.10 28,674.55 28,676.45 191.0K
14:59 28,677.40 28,682.20 28,674.70 28,674.70 95.8K
15:00 28,672.25 28,672.25 28,638.00 28,639.90 283.4K
15:01 28,640.40 28,650.55 28,635.00 28,635.00 136.2K
15:02 28,636.80 28,641.65 28,633.85 28,634.70 173.0K
15:03 28,637.75 28,649.90 28,637.45 28,648.65 149.6K
15:04 28,645.05 28,645.05 28,629.20 28,630.90 121.3K
15:05 28,628.85 28,628.85 28,610.75 28,611.25 177.8K
15:06 28,611.45 28,616.05 28,607.75 28,613.05 194.2K
15:07 28,615.45 28,624.45 28,612.65 28,624.45 176.2K
15:08 28,625.65 28,633.25 28,625.05 28,630.60 134.8K
15:09 28,629.50 28,657.35 28,628.25 28,657.35 295.5K
15:10 28,655.85 28,664.40 28,649.75 28,664.40 149.1K
15:11 28,662.45 28,663.65 28,656.45 28,658.85 185.2K
15:12 28,657.25 28,660.50 28,654.15 28,659.65 162.7K
15:13 28,658.20 28,659.40 28,654.50 28,659.40 127.9K
15:14 28,658.80 28,665.55 28,653.30 28,654.25 173.3K
15:15 28,652.80 28,654.80 28,644.80 28,647.80 257.7K
15:16 28,647.50 28,657.50 28,646.65 28,657.05 172.8K
15:17 28,656.85 28,667.90 28,656.85 28,659.60 144.0K
15:18 28,658.70 28,662.25 28,651.60 28,658.45 324.8K
15:19 28,658.95 28,665.60 28,658.05 28,658.90 213.6K
15:20 28,662.75 28,662.75 28,643.45 28,648.60 393.6K
15:21 28,652.10 28,652.10 28,646.35 28,650.45 142.3K
15:22 28,650.85 28,668.60 28,650.85 28,665.30 188.8K
15:23 28,664.70 28,682.50 28,664.70 28,682.50 107.1K
15:24 28,682.40 28,695.50 28,674.65 28,695.50 183.6K
15:25 28,693.00 28,696.55 28,691.30 28,693.10 163.4K
15:26 28,695.40 28,697.70 28,688.60 28,690.70 166.3K
15:27 28,689.30 28,694.45 28,678.05 28,681.75 167.8K
15:28 28,679.90 28,684.20 28,671.20 28,682.35 183.1K
15:29 28,682.10 28,696.50 28,675.20 28,692.20 101.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据