Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
30,008.05
最后更新: 2025-10-06
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 28,177.35 28,208.20 28,153.40 28,162.60 453.3K
09:16 28,162.60 28,190.85 28,148.35 28,190.85 211.9K
09:17 28,191.90 28,194.00 28,173.30 28,181.20 270.7K
09:18 28,181.20 28,181.20 28,165.70 28,169.65 174.7K
09:19 28,169.30 28,169.30 28,141.60 28,150.90 171.7K
09:20 28,149.85 28,149.85 28,108.65 28,123.90 176.8K
09:21 28,123.90 28,127.00 28,114.90 28,118.60 128.8K
09:22 28,118.60 28,127.05 28,113.30 28,126.15 149.3K
09:23 28,126.15 28,130.50 28,115.10 28,126.15 194.0K
09:24 28,127.55 28,136.05 28,115.05 28,120.15 140.6K
09:25 28,121.30 28,122.35 28,111.80 28,114.90 125.1K
09:26 28,114.90 28,135.20 28,113.70 28,126.15 127.8K
09:27 28,126.15 28,129.75 28,120.00 28,127.20 111.8K
09:28 28,127.20 28,127.20 28,114.90 28,118.70 147.6K
09:29 28,120.20 28,120.30 28,103.20 28,105.40 116.8K
09:30 28,104.25 28,104.25 28,084.40 28,087.35 83.6K
09:31 28,087.35 28,095.50 28,085.30 28,092.90 86.4K
09:32 28,093.50 28,110.40 28,092.90 28,109.85 198.0K
09:33 28,109.85 28,113.90 28,102.25 28,103.85 61.2K
09:34 28,103.85 28,108.35 28,083.70 28,084.40 101.5K
09:35 28,084.40 28,095.80 28,082.55 28,090.00 84.5K
09:36 28,090.00 28,100.35 28,088.35 28,092.80 136.9K
09:37 28,094.35 28,122.00 28,094.35 28,118.95 107.8K
09:38 28,118.95 28,120.90 28,106.70 28,110.85 56.3K
09:39 28,110.85 28,114.00 28,092.20 28,093.45 64.4K
09:40 28,093.45 28,101.95 28,090.95 28,098.15 109.4K
09:41 28,098.15 28,112.15 28,093.40 28,112.15 75.5K
09:42 28,112.15 28,125.90 28,107.50 28,121.50 77.2K
09:43 28,121.50 28,127.05 28,116.55 28,121.25 91.4K
09:44 28,121.25 28,128.55 28,111.45 28,125.40 259.5K
09:45 28,125.40 28,135.80 28,125.25 28,131.35 125.4K
09:46 28,131.35 28,132.50 28,120.05 28,123.75 142.3K
09:47 28,123.75 28,123.75 28,102.15 28,109.55 198.4K
09:48 28,109.55 28,112.20 28,101.70 28,111.80 164.0K
09:49 28,111.80 28,116.45 28,106.75 28,110.30 138.1K
09:50 28,110.30 28,114.55 28,102.70 28,108.65 141.3K
09:51 28,108.65 28,110.05 28,095.45 28,097.70 126.2K
09:52 28,097.70 28,097.85 28,086.20 28,087.85 91.4K
09:53 28,087.85 28,089.95 28,080.65 28,083.70 62.2K
09:54 28,083.70 28,098.75 28,072.45 28,093.55 102.7K
09:55 28,093.55 28,131.60 28,093.55 28,117.90 89.6K
09:56 28,117.90 28,121.50 28,109.90 28,111.60 29.1K
09:57 28,111.60 28,120.20 28,110.60 28,119.35 55.6K
09:58 28,119.35 28,119.40 28,113.25 28,115.70 40.3K
09:59 28,115.70 28,116.45 28,107.00 28,112.65 59.5K
10:00 28,112.80 28,114.35 28,106.55 28,109.00 78.2K
10:01 28,109.00 28,128.70 28,109.00 28,126.80 52.1K
10:02 28,126.80 28,137.00 28,126.80 28,136.65 46.3K
10:03 28,136.65 28,141.40 28,134.25 28,136.90 79.1K
10:04 28,136.90 28,138.05 28,128.15 28,134.85 65.9K
10:05 28,134.85 28,147.90 28,134.85 28,145.25 60.0K
10:06 28,145.25 28,156.80 28,143.90 28,152.20 41.9K
10:07 28,152.20 28,164.95 28,149.85 28,158.40 63.8K
10:08 28,158.40 28,165.25 28,155.40 28,161.45 107.8K
10:09 28,161.45 28,165.40 28,147.85 28,151.10 138.1K
10:10 28,151.10 28,155.05 28,144.90 28,151.15 109.0K
10:11 28,151.15 28,157.90 28,149.45 28,152.25 74.6K
10:12 28,152.25 28,175.90 28,150.65 28,173.20 236.7K
10:13 28,173.20 28,176.90 28,158.55 28,159.95 192.1K
10:14 28,159.95 28,160.00 28,141.95 28,152.75 154.3K
10:15 28,152.75 28,165.90 28,145.40 28,164.90 90.3K
10:16 28,165.05 28,182.50 28,163.45 28,177.75 174.8K
10:17 28,177.75 28,201.30 28,176.50 28,195.35 521.1K
10:18 28,195.35 28,197.60 28,185.00 28,188.50 212.0K
10:19 28,188.50 28,193.00 28,183.85 28,192.75 269.4K
10:20 28,193.25 28,197.90 28,187.70 28,191.70 165.5K
10:21 28,192.60 28,198.65 28,191.35 28,196.75 288.9K
10:22 28,196.75 28,204.80 28,189.95 28,194.15 434.9K
10:23 28,194.15 28,206.15 28,188.55 28,206.15 219.7K
10:24 28,206.15 28,224.40 28,205.85 28,218.20 221.7K
10:25 28,218.20 28,221.25 28,203.60 28,207.60 119.4K
10:26 28,207.60 28,213.00 28,203.05 28,208.65 189.5K
10:27 28,208.65 28,208.65 28,191.45 28,196.70 119.9K
10:28 28,196.70 28,202.85 28,192.15 28,198.05 70.2K
10:29 28,198.05 28,206.15 28,197.55 28,204.15 101.1K
10:30 28,204.15 28,207.00 28,195.20 28,199.85 239.2K
10:31 28,199.85 28,209.50 28,199.35 28,208.10 150.7K
10:32 28,208.10 28,216.05 28,205.25 28,205.25 86.7K
10:33 28,205.25 28,218.25 28,205.25 28,216.45 120.1K
10:34 28,216.45 28,223.90 28,214.50 28,222.20 140.1K
10:35 28,222.20 28,223.60 28,216.00 28,219.70 130.4K
10:36 28,219.70 28,238.55 28,217.85 28,223.50 142.7K
10:37 28,223.50 28,226.30 28,212.10 28,215.80 67.7K
10:38 28,216.30 28,224.85 28,216.30 28,220.15 84.1K
10:39 28,219.90 28,235.25 28,216.60 28,233.10 72.9K
10:40 28,232.30 28,246.55 28,232.30 28,238.10 65.9K
10:41 28,240.25 28,247.65 28,238.95 28,246.05 86.5K
10:42 28,245.70 28,250.70 28,244.55 28,248.90 67.9K
10:43 28,248.60 28,255.30 28,246.80 28,250.15 103.7K
10:44 28,251.00 28,259.50 28,250.55 28,253.35 90.5K
10:45 28,254.30 28,257.55 28,250.80 28,252.10 84.4K
10:46 28,251.65 28,266.85 28,251.35 28,263.15 159.9K
10:47 28,263.65 28,268.40 28,259.40 28,262.40 57.7K
10:48 28,262.40 28,269.80 28,258.25 28,262.90 72.9K
10:49 28,263.10 28,277.10 28,263.00 28,270.65 101.5K
10:50 28,270.65 28,275.95 28,265.00 28,275.45 176.8K
10:51 28,275.45 28,283.05 28,270.10 28,277.85 134.4K
10:52 28,278.05 28,281.75 28,274.90 28,277.85 101.3K
10:53 28,276.90 28,280.65 28,271.10 28,273.10 96.4K
10:54 28,272.45 28,274.55 28,268.20 28,269.75 109.8K
10:55 28,269.75 28,272.25 28,261.05 28,263.95 89.9K
10:56 28,263.30 28,276.30 28,259.85 28,275.35 114.3K
10:57 28,275.55 28,279.70 28,270.95 28,271.80 69.2K
10:58 28,271.70 28,273.40 28,258.75 28,261.65 60.0K
10:59 28,260.85 28,265.05 28,258.95 28,264.75 42.8K
11:00 28,262.45 28,265.70 28,257.65 28,257.75 41.9K
11:01 28,257.05 28,262.80 28,254.50 28,259.65 72.4K
11:02 28,259.65 28,265.65 28,257.80 28,261.60 49.1K
11:03 28,261.50 28,268.55 28,261.15 28,264.50 87.2K
11:04 28,264.50 28,267.15 28,261.85 28,266.75 84.8K
11:05 28,268.10 28,270.15 28,257.65 28,260.20 50.9K
11:06 28,260.20 28,266.05 28,259.00 28,260.30 63.6K
11:07 28,260.40 28,265.55 28,258.10 28,261.45 50.4K
11:08 28,261.45 28,273.00 28,260.45 28,268.65 50.3K
11:09 28,269.90 28,286.35 28,268.75 28,272.10 73.9K
11:10 28,272.10 28,275.95 28,267.30 28,267.75 73.0K
11:11 28,267.75 28,271.40 28,264.30 28,266.75 30.6K
11:12 28,266.75 28,266.85 28,257.95 28,257.95 181.6K
11:13 28,257.95 28,267.00 28,257.05 28,266.40 38.0K
11:14 28,266.40 28,275.20 28,266.35 28,269.00 51.4K
11:15 28,269.00 28,274.80 28,269.00 28,272.20 42.6K
11:16 28,272.20 28,277.50 28,267.95 28,275.15 38.8K
11:17 28,275.15 28,281.50 28,265.10 28,265.85 108.1K
11:18 28,265.85 28,272.35 28,262.25 28,262.65 50.3K
11:19 28,262.65 28,265.85 28,258.60 28,260.55 62.9K
11:20 28,260.55 28,262.05 28,252.80 28,253.35 40.5K
11:21 28,253.35 28,263.05 28,253.30 28,262.80 69.0K
11:22 28,262.80 28,271.45 28,261.10 28,269.60 44.4K
11:23 28,269.60 28,278.00 28,268.75 28,276.50 31.4K
11:24 28,276.50 28,277.90 28,273.20 28,274.00 38.3K
11:25 28,274.00 28,280.90 28,272.95 28,275.95 61.0K
11:26 28,275.95 28,281.55 28,275.00 28,279.25 38.3K
11:27 28,279.25 28,279.25 28,274.60 28,278.15 38.9K
11:28 28,278.15 28,278.15 28,266.10 28,272.05 26.2K
11:29 28,272.05 28,278.95 28,269.15 28,271.60 76.3K
11:30 28,271.60 28,275.95 28,265.85 28,271.50 41.0K
11:31 28,271.50 28,274.80 28,265.45 28,269.75 37.8K
11:32 28,269.75 28,275.00 28,267.30 28,272.90 31.0K
11:33 28,272.90 28,276.30 28,269.90 28,273.70 74.7K
11:34 28,273.70 28,281.40 28,272.90 28,273.75 49.6K
11:35 28,273.75 28,275.70 28,264.05 28,272.15 94.3K
11:36 28,272.15 28,283.10 28,271.60 28,281.70 75.2K
11:37 28,281.70 28,287.00 28,279.45 28,282.05 77.7K
11:38 28,282.05 28,285.25 28,277.55 28,278.60 93.8K
11:39 28,278.60 28,284.25 28,276.90 28,279.90 25.8K
11:40 28,279.90 28,284.95 28,277.25 28,283.40 223.9K
11:41 28,283.40 28,284.05 28,275.35 28,283.10 121.1K
11:42 28,283.10 28,294.40 28,280.75 28,293.40 169.6K
11:43 28,293.40 28,298.00 28,293.40 28,297.25 83.6K
11:44 28,297.25 28,304.35 28,296.70 28,300.70 105.7K
11:45 28,300.70 28,300.80 28,295.50 28,295.50 102.9K
11:46 28,295.50 28,295.50 28,282.80 28,291.10 73.0K
11:47 28,291.10 28,291.10 28,278.80 28,282.00 61.2K
11:48 28,282.00 28,284.30 28,276.60 28,281.00 86.7K
11:49 28,281.00 28,284.40 28,274.20 28,281.30 62.7K
11:50 28,281.10 28,285.40 28,279.50 28,282.10 58.0K
11:51 28,282.10 28,292.35 28,281.30 28,288.00 64.3K
11:52 28,288.00 28,289.35 28,283.20 28,288.25 50.2K
11:53 28,287.55 28,289.30 28,283.20 28,283.20 47.4K
11:54 28,284.00 28,289.85 28,270.65 28,271.60 186.2K
11:55 28,271.90 28,274.70 28,267.15 28,274.70 75.1K
11:56 28,275.20 28,279.10 28,274.50 28,275.30 93.6K
11:57 28,275.35 28,282.05 28,273.50 28,281.90 136.7K
11:58 28,281.60 28,291.05 28,280.05 28,286.95 123.4K
11:59 28,285.95 28,302.25 28,284.20 28,302.25 85.5K
12:00 28,302.35 28,325.30 28,302.35 28,321.30 127.4K
12:01 28,321.30 28,323.70 28,318.65 28,323.05 60.1K
12:02 28,323.05 28,332.05 28,323.05 28,327.70 68.8K
12:03 28,327.70 28,332.00 28,327.10 28,329.80 37.7K
12:04 28,329.80 28,335.10 28,328.65 28,334.50 98.6K
12:05 28,334.50 28,340.25 28,331.30 28,339.30 111.6K
12:06 28,339.90 28,344.05 28,337.75 28,341.75 117.0K
12:07 28,340.10 28,344.25 28,337.90 28,344.25 104.6K
12:08 28,344.55 28,345.50 28,334.00 28,340.00 128.9K
12:09 28,340.70 28,353.35 28,336.75 28,351.60 144.0K
12:10 28,351.80 28,361.85 28,349.80 28,359.15 91.2K
12:11 28,359.70 28,359.70 28,352.10 28,354.75 76.6K
12:12 28,355.10 28,360.20 28,351.20 28,356.25 54.9K
12:13 28,356.70 28,358.80 28,344.20 28,347.70 51.7K
12:14 28,347.30 28,347.65 28,332.25 28,334.15 38.9K
12:15 28,335.75 28,336.40 28,327.20 28,335.75 70.8K
12:16 28,335.50 28,336.05 28,324.20 28,328.65 62.9K
12:17 28,328.70 28,339.10 28,327.65 28,338.00 55.0K
12:18 28,336.95 28,346.70 28,336.25 28,344.65 43.7K
12:19 28,345.70 28,356.05 28,344.35 28,354.10 56.3K
12:20 28,353.40 28,358.65 28,350.50 28,354.45 41.7K
12:21 28,354.50 28,358.75 28,349.85 28,357.65 54.8K
12:22 28,358.25 28,358.25 28,348.20 28,353.25 37.0K
12:23 28,353.70 28,358.60 28,350.95 28,352.10 55.1K
12:24 28,352.30 28,355.55 28,347.00 28,352.00 85.8K
12:25 28,351.45 28,380.25 28,350.00 28,366.45 122.2K
12:26 28,365.65 28,374.80 28,360.65 28,360.65 42.9K
12:27 28,360.65 28,366.30 28,358.30 28,358.30 48.2K
12:28 28,358.00 28,369.85 28,358.00 28,369.00 67.1K
12:29 28,369.00 28,377.05 28,368.00 28,372.80 437.5K
12:30 28,374.80 28,393.05 28,372.75 28,382.85 147.5K
12:31 28,382.85 28,402.45 28,382.35 28,394.50 142.3K
12:32 28,394.25 28,396.90 28,376.55 28,379.80 102.2K
12:33 28,379.80 28,387.50 28,374.55 28,380.20 94.8K
12:34 28,378.10 28,383.85 28,375.60 28,382.35 66.0K
12:35 28,382.35 28,386.40 28,373.80 28,380.05 107.8K
12:36 28,381.25 28,390.70 28,380.80 28,390.35 86.8K
12:37 28,390.35 28,400.20 28,389.30 28,399.00 60.7K
12:38 28,399.00 28,408.55 28,394.35 28,401.95 62.8K
12:39 28,401.95 28,409.85 28,398.85 28,407.65 86.9K
12:40 28,407.65 28,411.05 28,405.85 28,408.20 73.0K
12:41 28,408.20 28,416.40 28,405.60 28,414.20 59.9K
12:42 28,414.20 28,414.35 28,406.00 28,406.00 76.4K
12:43 28,406.00 28,407.50 28,393.55 28,398.55 72.5K
12:44 28,398.55 28,400.35 28,392.05 28,394.20 67.5K
12:45 28,394.20 28,397.75 28,385.95 28,390.45 63.9K
12:46 28,390.45 28,402.30 28,387.10 28,397.05 45.2K
12:47 28,397.05 28,397.10 28,383.35 28,383.35 45.6K
12:48 28,383.35 28,390.20 28,380.55 28,387.15 63.6K
12:49 28,387.15 28,393.10 28,383.75 28,385.50 39.5K
12:50 28,385.50 28,390.25 28,377.80 28,388.80 78.2K
12:51 28,388.80 28,389.60 28,382.85 28,386.90 72.7K
12:52 28,386.90 28,394.30 28,381.70 28,394.00 66.4K
12:53 28,394.00 28,409.85 28,388.45 28,405.75 72.3K
12:54 28,405.75 28,412.15 28,399.95 28,408.50 59.1K
12:55 28,408.50 28,408.65 28,401.95 28,403.85 63.2K
12:56 28,403.85 28,410.25 28,397.65 28,404.20 53.4K
12:57 28,404.20 28,409.40 28,398.55 28,398.95 68.5K
12:58 28,398.95 28,410.05 28,393.45 28,407.05 79.5K
12:59 28,407.05 28,415.55 28,407.05 28,413.90 62.5K
13:00 28,413.90 28,416.00 28,402.50 28,413.95 82.0K
13:01 28,413.95 28,425.00 28,413.10 28,413.20 204.3K
13:02 28,413.20 28,430.70 28,411.90 28,420.30 70.7K
13:03 28,420.30 28,421.50 28,404.85 28,406.90 81.7K
13:04 28,406.90 28,416.70 28,405.10 28,415.90 108.5K
13:05 28,415.90 28,421.70 28,414.55 28,418.30 177.5K
13:06 28,418.30 28,426.80 28,417.60 28,421.40 37.9K
13:07 28,421.40 28,429.65 28,418.85 28,422.80 84.6K
13:08 28,422.80 28,427.45 28,419.00 28,426.85 103.3K
13:09 28,426.85 28,428.50 28,420.40 28,422.20 84.6K
13:10 28,422.20 28,428.35 28,419.30 28,427.55 146.1K
13:11 28,427.55 28,430.80 28,424.60 28,429.05 68.6K
13:12 28,429.05 28,434.85 28,420.05 28,420.05 155.1K
13:13 28,420.05 28,429.15 28,418.70 28,423.70 68.5K
13:14 28,423.70 28,426.65 28,417.80 28,423.25 97.4K
13:15 28,423.25 28,427.15 28,421.85 28,423.40 84.3K
13:16 28,423.40 28,439.80 28,423.40 28,439.10 100.8K
13:17 28,439.10 28,444.95 28,437.00 28,437.00 176.8K
13:18 28,437.00 28,453.80 28,437.00 28,450.30 166.0K
13:19 28,450.30 28,461.25 28,450.30 28,458.20 155.3K
13:20 28,458.20 28,466.15 28,454.75 28,456.50 91.6K
13:21 28,456.50 28,464.00 28,455.35 28,460.85 61.1K
13:22 28,460.85 28,462.35 28,451.40 28,451.40 84.9K
13:23 28,451.40 28,457.50 28,450.60 28,450.65 56.4K
13:24 28,450.65 28,453.90 28,447.70 28,451.90 37.8K
13:25 28,451.90 28,454.65 28,447.60 28,452.20 76.6K
13:26 28,452.20 28,457.40 28,449.00 28,450.15 91.3K
13:27 28,450.15 28,457.55 28,448.40 28,454.50 53.6K
13:28 28,454.50 28,460.70 28,444.65 28,445.65 56.2K
13:29 28,445.65 28,449.10 28,440.50 28,445.85 78.5K
13:30 28,445.90 28,450.50 28,440.40 28,443.30 88.0K
13:31 28,443.30 28,447.95 28,436.45 28,437.90 54.3K
13:32 28,437.90 28,444.00 28,437.90 28,439.75 123.4K
13:33 28,439.75 28,462.40 28,437.60 28,460.80 114.4K
13:34 28,460.80 28,463.15 28,455.80 28,458.10 50.2K
13:35 28,458.10 28,466.75 28,458.10 28,464.55 130.1K
13:36 28,464.55 28,472.45 28,463.50 28,470.35 138.1K
13:37 28,470.35 28,471.45 28,460.45 28,461.70 75.5K
13:38 28,461.70 28,468.40 28,458.60 28,465.60 60.5K
13:39 28,465.60 28,476.65 28,465.20 28,473.65 96.6K
13:40 28,473.65 28,481.00 28,473.45 28,478.25 57.8K
13:41 28,477.95 28,483.00 28,475.80 28,479.90 90.5K
13:42 28,480.50 28,482.70 28,476.95 28,479.25 75.6K
13:43 28,477.35 28,481.45 28,477.00 28,477.80 72.6K
13:44 28,478.55 28,482.10 28,473.35 28,477.10 67.8K
13:45 28,477.50 28,480.90 28,473.90 28,477.90 82.6K
13:46 28,477.65 28,483.40 28,473.30 28,477.60 55.2K
13:47 28,476.30 28,477.75 28,471.10 28,472.40 61.0K
13:48 28,471.85 28,483.65 28,471.85 28,483.30 102.9K
13:49 28,483.60 28,492.05 28,480.30 28,490.70 72.6K
13:50 28,490.45 28,493.45 28,485.55 28,489.15 74.8K
13:51 28,489.45 28,496.70 28,488.05 28,494.95 59.4K
13:52 28,495.60 28,498.60 28,491.15 28,491.55 57.1K
13:53 28,489.90 28,495.15 28,488.95 28,489.35 74.7K
13:54 28,488.55 28,496.25 28,488.55 28,493.70 45.7K
13:55 28,493.85 28,502.60 28,493.05 28,498.60 45.2K
13:56 28,498.20 28,504.70 28,497.70 28,497.70 67.8K
13:57 28,497.25 28,505.15 28,496.15 28,496.45 52.3K
13:58 28,496.90 28,501.70 28,486.65 28,487.15 59.9K
13:59 28,487.05 28,492.50 28,485.85 28,490.30 108.1K
14:00 28,490.35 28,502.65 28,485.75 28,500.95 79.3K
14:01 28,500.45 28,503.40 28,497.70 28,498.20 48.7K
14:02 28,500.10 28,506.80 28,495.50 28,505.50 77.6K
14:03 28,506.15 28,521.15 28,503.70 28,517.05 67.0K
14:04 28,517.05 28,522.30 28,515.40 28,518.80 51.7K
14:05 28,518.85 28,524.40 28,518.70 28,522.50 42.4K
14:06 28,522.50 28,525.15 28,516.85 28,522.75 108.3K
14:07 28,522.85 28,524.65 28,517.45 28,522.40 47.0K
14:08 28,522.40 28,524.55 28,519.40 28,523.60 38.3K
14:09 28,523.45 28,534.85 28,523.15 28,530.90 65.4K
14:10 28,530.90 28,532.40 28,526.35 28,530.05 61.4K
14:11 28,530.05 28,535.40 28,528.85 28,534.10 46.7K
14:12 28,534.10 28,541.60 28,534.10 28,539.25 75.9K
14:13 28,539.25 28,542.55 28,535.20 28,540.45 53.6K
14:14 28,541.25 28,545.80 28,538.15 28,540.10 64.9K
14:15 28,540.10 28,548.60 28,540.10 28,545.10 64.9K
14:16 28,545.10 28,549.65 28,544.60 28,549.40 56.4K
14:17 28,549.40 28,551.70 28,545.30 28,546.80 60.1K
14:18 28,546.80 28,554.40 28,546.70 28,551.70 71.7K
14:19 28,551.70 28,553.30 28,546.05 28,552.10 42.0K
14:20 28,552.10 28,559.55 28,549.90 28,553.00 60.1K
14:21 28,553.00 28,555.00 28,548.25 28,548.30 105.7K
14:22 28,548.30 28,552.65 28,545.65 28,547.30 62.3K
14:23 28,547.30 28,548.30 28,537.15 28,540.75 75.3K
14:24 28,540.75 28,540.75 28,529.55 28,534.90 57.9K
14:25 28,534.90 28,542.40 28,534.30 28,542.40 86.4K
14:26 28,542.40 28,544.95 28,531.40 28,535.45 50.2K
14:27 28,535.45 28,537.70 28,531.90 28,534.55 44.5K
14:28 28,534.55 28,542.60 28,533.20 28,540.55 66.2K
14:29 28,540.55 28,542.25 28,537.30 28,542.25 34.7K
14:30 28,542.25 28,543.65 28,538.85 28,542.35 31.3K
14:31 28,542.35 28,550.20 28,539.30 28,541.75 71.3K
14:32 28,541.75 28,548.35 28,540.80 28,548.15 49.2K
14:33 28,548.15 28,551.35 28,546.20 28,547.95 51.0K
14:34 28,547.95 28,550.40 28,542.75 28,545.10 35.0K
14:35 28,545.10 28,552.80 28,543.30 28,552.20 57.9K
14:36 28,552.20 28,552.30 28,544.45 28,549.80 47.5K
14:37 28,549.80 28,553.75 28,545.15 28,549.95 141.0K
14:38 28,549.95 28,554.30 28,547.45 28,549.30 194.0K
14:39 28,549.30 28,551.00 28,541.90 28,544.85 49.9K
14:40 28,544.85 28,548.00 28,540.75 28,543.70 65.9K
14:41 28,543.70 28,547.10 28,539.20 28,543.75 45.7K
14:42 28,543.75 28,545.25 28,537.30 28,539.55 32.2K
14:43 28,539.55 28,539.55 28,533.80 28,539.45 74.4K
14:44 28,539.40 28,540.95 28,532.60 28,539.15 41.2K
14:45 28,539.15 28,548.10 28,536.25 28,547.40 50.1K
14:46 28,547.40 28,559.05 28,546.30 28,556.15 51.8K
14:47 28,556.15 28,558.35 28,549.35 28,555.05 61.4K
14:48 28,555.05 28,561.90 28,553.75 28,559.55 140.2K
14:49 28,559.55 28,562.65 28,557.60 28,560.65 61.7K
14:50 28,560.65 28,565.05 28,559.60 28,562.25 73.0K
14:51 28,562.25 28,568.90 28,560.70 28,562.95 59.0K
14:52 28,562.95 28,567.95 28,561.50 28,564.90 48.6K
14:53 28,564.90 28,569.30 28,563.05 28,567.50 74.9K
14:54 28,567.50 28,571.20 28,565.25 28,567.00 53.9K
14:55 28,567.00 28,582.85 28,567.00 28,580.00 107.6K
14:56 28,580.00 28,581.40 28,574.35 28,578.50 77.9K
14:57 28,578.50 28,581.95 28,573.10 28,579.80 73.5K
14:58 28,578.20 28,581.55 28,573.50 28,576.90 70.4K
14:59 28,576.90 28,580.20 28,573.05 28,576.15 131.8K
15:00 28,576.15 28,579.05 28,560.60 28,563.85 187.3K
15:01 28,563.85 28,577.00 28,552.80 28,572.90 236.1K
15:02 28,572.90 28,574.15 28,567.20 28,568.85 163.2K
15:03 28,568.85 28,571.95 28,566.15 28,571.50 90.9K
15:04 28,571.50 28,573.30 28,566.35 28,573.00 212.9K
15:05 28,573.00 28,578.60 28,571.50 28,572.95 172.5K
15:06 28,572.95 28,576.70 28,568.15 28,576.50 308.4K
15:07 28,576.50 28,579.90 28,570.90 28,573.05 190.6K
15:08 28,573.05 28,576.60 28,568.40 28,574.80 249.0K
15:09 28,574.80 28,574.85 28,568.35 28,571.90 173.0K
15:10 28,571.90 28,575.20 28,569.50 28,570.65 136.6K
15:11 28,570.65 28,574.00 28,566.50 28,569.35 271.1K
15:12 28,569.35 28,569.90 28,563.45 28,565.90 158.4K
15:13 28,565.90 28,567.20 28,561.80 28,564.85 311.0K
15:14 28,564.85 28,566.90 28,557.55 28,558.30 181.2K
15:15 28,558.30 28,563.65 28,554.75 28,557.85 320.9K
15:16 28,557.85 28,565.45 28,554.65 28,564.65 225.8K
15:17 28,564.65 28,566.65 28,560.75 28,565.10 120.6K
15:18 28,565.10 28,571.75 28,563.85 28,571.65 372.3K
15:19 28,571.65 28,576.05 28,567.95 28,574.55 295.5K
15:20 28,574.55 28,576.65 28,565.45 28,568.45 567.7K
15:21 28,568.45 28,573.10 28,566.70 28,567.90 327.3K
15:22 28,567.90 28,570.70 28,564.65 28,567.15 347.1K
15:23 28,567.15 28,579.65 28,564.70 28,577.65 395.8K
15:24 28,577.65 28,585.10 28,571.35 28,573.05 674.0K
15:25 28,572.75 28,582.05 28,571.50 28,580.80 459.8K
15:26 28,580.15 28,580.30 28,567.40 28,571.60 404.2K
15:27 28,571.45 28,574.10 28,560.30 28,566.90 366.7K
15:28 28,568.75 28,575.25 28,559.40 28,570.05 449.1K
15:29 28,569.75 28,576.75 28,563.60 28,568.95 181.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据