Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,985.05
最后更新: 2025-10-03
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 28,108.90 28,108.90 28,108.90 28,108.90 0.0K
09:15 28,108.65 28,123.70 28,067.95 28,076.90 281.3K
09:16 28,082.80 28,101.20 28,070.20 28,078.90 127.5K
09:17 28,076.90 28,077.65 28,064.20 28,077.20 92.4K
09:18 28,076.05 28,076.75 28,048.45 28,052.05 98.4K
09:19 28,050.05 28,054.25 28,037.95 28,037.95 82.1K
09:20 28,038.30 28,044.70 28,021.50 28,031.35 100.4K
09:21 28,026.05 28,036.10 28,022.95 28,023.35 75.2K
09:22 28,023.35 28,051.70 28,023.35 28,051.70 50.4K
09:23 28,052.05 28,058.60 28,026.75 28,028.05 100.5K
09:24 28,022.05 28,037.95 28,016.00 28,032.55 89.8K
09:25 28,030.00 28,049.95 28,021.95 28,033.00 81.3K
09:26 28,035.30 28,042.25 28,028.50 28,042.25 143.6K
09:27 28,034.35 28,039.95 28,026.80 28,038.45 58.9K
09:28 28,034.65 28,054.00 28,031.15 28,054.00 63.9K
09:29 28,057.90 28,063.65 28,050.40 28,052.45 92.4K
09:30 28,052.70 28,056.35 28,047.65 28,048.90 69.6K
09:31 28,050.20 28,064.05 28,050.20 28,059.45 66.1K
09:32 28,059.10 28,059.10 28,023.55 28,023.80 80.2K
09:33 28,021.65 28,032.25 28,017.45 28,030.35 50.4K
09:34 28,031.25 28,045.25 28,028.10 28,043.50 49.0K
09:35 28,045.40 28,052.00 28,040.90 28,040.90 66.0K
09:36 28,039.90 28,062.65 28,039.90 28,062.50 68.9K
09:37 28,069.60 28,097.80 28,069.60 28,089.60 92.2K
09:38 28,087.60 28,094.05 28,055.85 28,055.85 74.6K
09:39 28,055.70 28,063.35 28,051.35 28,063.35 85.4K
09:40 28,060.30 28,067.50 28,055.40 28,066.55 31.3K
09:41 28,067.75 28,071.10 28,060.05 28,070.55 58.9K
09:42 28,071.15 28,071.15 28,059.80 28,063.80 44.3K
09:43 28,065.40 28,070.85 28,065.40 28,068.85 62.8K
09:44 28,070.40 28,076.75 28,069.45 28,071.05 43.3K
09:45 28,069.20 28,093.90 28,068.20 28,084.00 60.1K
09:46 28,088.40 28,096.85 28,075.55 28,075.55 50.1K
09:47 28,074.90 28,075.20 28,057.80 28,067.10 47.7K
09:48 28,065.25 28,077.40 28,065.25 28,074.00 33.5K
09:49 28,076.25 28,080.55 28,070.50 28,074.60 35.8K
09:50 28,075.25 28,075.25 28,062.40 28,064.20 63.4K
09:51 28,063.75 28,065.85 28,053.20 28,065.85 64.5K
09:52 28,069.10 28,082.25 28,062.25 28,062.25 39.7K
09:53 28,062.25 28,081.10 28,062.25 28,076.30 40.0K
09:54 28,075.95 28,096.00 28,074.40 28,096.00 29.4K
09:55 28,099.20 28,125.35 28,097.80 28,124.80 69.4K
09:56 28,125.90 28,155.25 28,124.60 28,150.90 106.4K
09:57 28,149.95 28,151.55 28,145.50 28,147.40 68.9K
09:58 28,143.15 28,149.45 28,138.45 28,149.45 53.2K
09:59 28,144.10 28,162.50 28,144.10 28,159.60 43.1K
10:00 28,165.40 28,186.65 28,165.15 28,186.40 97.1K
10:01 28,188.70 28,192.15 28,162.40 28,162.75 68.8K
10:02 28,161.15 28,161.15 28,143.80 28,153.10 77.9K
10:03 28,156.15 28,159.50 28,145.40 28,159.15 50.3K
10:04 28,157.65 28,178.25 28,157.65 28,165.00 54.6K
10:05 28,163.15 28,176.55 28,163.15 28,165.40 45.5K
10:06 28,167.00 28,175.15 28,163.00 28,171.15 38.8K
10:07 28,171.45 28,172.55 28,158.40 28,162.05 57.4K
10:08 28,165.95 28,165.95 28,158.15 28,162.15 43.3K
10:09 28,165.85 28,171.95 28,161.95 28,167.60 40.6K
10:10 28,167.55 28,182.90 28,164.80 28,182.90 56.2K
10:11 28,186.85 28,196.75 28,186.85 28,192.65 65.0K
10:12 28,189.20 28,194.85 28,189.20 28,191.00 35.4K
10:13 28,192.25 28,214.00 28,191.15 28,209.70 83.5K
10:14 28,209.95 28,233.70 28,209.95 28,232.05 103.0K
10:15 28,232.75 28,237.25 28,226.85 28,233.40 41.6K
10:16 28,233.95 28,240.60 28,225.65 28,237.15 78.8K
10:17 28,234.05 28,234.05 28,209.80 28,213.40 63.2K
10:18 28,213.30 28,221.90 28,213.30 28,218.70 25.1K
10:19 28,217.25 28,224.90 28,215.65 28,222.10 56.1K
10:20 28,222.65 28,237.20 28,219.30 28,237.20 44.8K
10:21 28,236.05 28,250.25 28,230.80 28,250.20 69.7K
10:22 28,252.40 28,258.90 28,230.05 28,233.60 65.6K
10:23 28,234.75 28,251.95 28,228.50 28,251.95 47.9K
10:24 28,253.55 28,254.95 28,246.40 28,254.95 43.2K
10:25 28,253.80 28,272.60 28,253.80 28,265.70 58.5K
10:26 28,268.60 28,273.25 28,262.60 28,273.25 52.3K
10:27 28,267.95 28,274.00 28,265.35 28,272.80 25.3K
10:28 28,272.10 28,293.95 28,270.75 28,287.75 54.9K
10:29 28,284.85 28,284.85 28,275.30 28,280.40 67.8K
10:30 28,282.30 28,283.75 28,274.20 28,275.45 67.0K
10:31 28,275.95 28,306.35 28,275.95 28,305.00 97.6K
10:32 28,308.75 28,310.10 28,291.60 28,300.10 99.2K
10:33 28,308.60 28,327.60 28,304.95 28,327.15 103.0K
10:34 28,329.30 28,339.30 28,329.30 28,336.85 72.0K
10:35 28,337.45 28,343.75 28,334.80 28,339.45 78.2K
10:36 28,339.90 28,345.00 28,335.35 28,340.10 117.5K
10:37 28,341.95 28,345.55 28,337.05 28,337.05 69.7K
10:38 28,336.55 28,336.55 28,322.40 28,331.20 71.8K
10:39 28,330.95 28,336.70 28,329.40 28,336.10 42.2K
10:40 28,336.60 28,337.45 28,318.35 28,322.15 66.6K
10:41 28,324.05 28,327.85 28,318.05 28,318.05 87.9K
10:42 28,317.35 28,338.15 28,317.35 28,329.40 64.5K
10:43 28,328.20 28,333.15 28,326.80 28,328.30 51.9K
10:44 28,327.95 28,333.40 28,317.25 28,318.70 58.5K
10:45 28,318.05 28,318.35 28,311.10 28,318.35 59.4K
10:46 28,311.70 28,311.70 28,299.80 28,304.05 125.5K
10:47 28,300.75 28,300.75 28,234.80 28,234.80 190.5K
10:48 28,231.60 28,247.80 28,231.50 28,231.50 208.4K
10:49 28,228.00 28,235.15 28,219.85 28,230.90 122.5K
10:50 28,227.75 28,249.30 28,225.50 28,247.40 48.6K
10:51 28,248.10 28,253.50 28,239.85 28,240.10 62.0K
10:52 28,237.95 28,238.80 28,224.00 28,224.00 131.6K
10:53 28,224.20 28,242.90 28,224.20 28,240.45 191.5K
10:54 28,237.55 28,244.70 28,233.65 28,244.70 49.7K
10:55 28,242.75 28,246.05 28,236.60 28,236.60 74.1K
10:56 28,232.65 28,243.75 28,230.65 28,231.35 46.9K
10:57 28,231.45 28,235.70 28,228.35 28,229.80 71.8K
10:58 28,230.25 28,230.50 28,217.75 28,221.85 111.0K
10:59 28,220.35 28,227.20 28,220.35 28,223.05 43.4K
11:00 28,222.85 28,232.10 28,219.45 28,229.30 111.2K
11:01 28,231.90 28,244.50 28,230.90 28,244.50 76.9K
11:02 28,243.95 28,254.15 28,243.95 28,247.55 57.0K
11:03 28,247.45 28,253.15 28,234.45 28,237.65 62.2K
11:04 28,238.85 28,239.70 28,228.80 28,228.80 32.3K
11:05 28,230.20 28,253.10 28,229.20 28,252.80 173.0K
11:06 28,253.40 28,254.80 28,245.45 28,250.00 50.5K
11:07 28,251.80 28,266.70 28,251.80 28,265.15 65.3K
11:08 28,265.30 28,281.75 28,265.00 28,280.65 66.9K
11:09 28,282.05 28,292.40 28,282.05 28,291.75 64.4K
11:10 28,289.45 28,292.45 28,279.40 28,279.40 86.4K
11:11 28,277.30 28,287.05 28,277.15 28,285.10 44.3K
11:12 28,279.35 28,284.25 28,269.00 28,269.75 41.4K
11:13 28,268.15 28,275.90 28,267.50 28,275.90 54.4K
11:14 28,272.60 28,275.40 28,266.25 28,268.20 36.5K
11:15 28,268.45 28,268.45 28,261.35 28,261.85 33.0K
11:16 28,259.35 28,263.15 28,256.15 28,262.85 29.0K
11:17 28,261.65 28,266.35 28,260.00 28,264.55 73.9K
11:18 28,264.10 28,276.50 28,264.00 28,274.30 42.3K
11:19 28,278.45 28,281.00 28,272.70 28,281.00 36.5K
11:20 28,280.30 28,280.30 28,264.95 28,267.65 57.9K
11:21 28,270.40 28,270.40 28,248.95 28,248.95 47.5K
11:22 28,249.10 28,250.70 28,244.15 28,249.50 39.3K
11:23 28,251.35 28,255.60 28,245.60 28,245.60 26.8K
11:24 28,248.85 28,263.35 28,248.30 28,263.10 34.0K
11:25 28,260.15 28,261.30 28,252.50 28,259.55 28.6K
11:26 28,259.15 28,259.95 28,255.10 28,259.55 24.2K
11:27 28,260.65 28,260.65 28,244.00 28,248.90 37.4K
11:28 28,249.40 28,249.40 28,240.10 28,242.90 25.0K
11:29 28,237.60 28,246.30 28,234.20 28,243.30 24.9K
11:30 28,245.90 28,245.90 28,234.40 28,234.40 42.2K
11:31 28,235.65 28,240.65 28,230.85 28,237.50 39.3K
11:32 28,234.35 28,234.35 28,215.75 28,215.75 89.6K
11:33 28,216.75 28,220.10 28,214.70 28,217.60 59.3K
11:34 28,217.80 28,217.80 28,210.80 28,211.90 38.0K
11:35 28,212.90 28,220.60 28,212.60 28,219.00 40.7K
11:36 28,218.55 28,220.05 28,212.90 28,217.55 34.2K
11:37 28,216.80 28,216.80 28,209.45 28,216.25 43.0K
11:38 28,215.90 28,240.25 28,214.20 28,240.25 52.1K
11:39 28,240.00 28,256.65 28,240.00 28,256.65 65.1K
11:40 28,256.25 28,260.05 28,255.80 28,257.20 37.6K
11:41 28,252.90 28,256.35 28,244.00 28,244.30 98.0K
11:42 28,246.15 28,251.85 28,243.40 28,250.20 41.6K
11:43 28,249.45 28,250.15 28,240.15 28,240.15 87.2K
11:44 28,238.65 28,238.65 28,229.75 28,236.55 140.5K
11:45 28,235.45 28,239.40 28,229.40 28,232.55 69.7K
11:46 28,233.65 28,239.70 28,231.50 28,239.70 37.6K
11:47 28,241.00 28,243.20 28,238.05 28,242.80 49.0K
11:48 28,243.25 28,243.25 28,231.00 28,231.85 112.0K
11:49 28,231.25 28,231.25 28,221.20 28,227.30 75.4K
11:50 28,226.80 28,227.45 28,221.15 28,222.90 58.0K
11:51 28,222.50 28,224.00 28,215.00 28,221.90 96.8K
11:52 28,223.05 28,227.00 28,218.75 28,225.10 48.3K
11:53 28,224.85 28,224.85 28,207.80 28,208.20 39.0K
11:54 28,208.90 28,208.90 28,194.25 28,196.35 69.4K
11:55 28,199.05 28,199.05 28,183.75 28,190.85 58.7K
11:56 28,190.30 28,195.00 28,188.85 28,188.85 29.5K
11:57 28,190.85 28,201.50 28,190.85 28,199.75 68.3K
11:58 28,198.50 28,203.65 28,194.05 28,198.00 41.0K
11:59 28,197.90 28,202.00 28,196.60 28,200.05 28.9K
12:00 28,201.85 28,208.75 28,191.30 28,191.30 53.9K
12:01 28,192.85 28,205.30 28,188.70 28,202.80 72.3K
12:02 28,201.65 28,202.90 28,192.95 28,194.15 126.1K
12:03 28,194.30 28,210.50 28,194.30 28,209.70 100.9K
12:04 28,206.65 28,213.15 28,206.65 28,207.30 127.6K
12:05 28,207.00 28,207.00 28,192.90 28,196.60 59.9K
12:06 28,195.20 28,202.20 28,193.00 28,197.50 160.7K
12:07 28,198.70 28,210.85 28,195.85 28,208.10 82.1K
12:08 28,208.70 28,211.65 28,206.00 28,209.10 106.8K
12:09 28,207.70 28,213.15 28,203.90 28,212.15 103.7K
12:10 28,209.25 28,217.95 28,208.75 28,208.80 87.8K
12:11 28,205.80 28,214.55 28,205.80 28,214.55 33.5K
12:12 28,213.15 28,222.05 28,212.10 28,219.30 24.7K
12:13 28,219.60 28,221.25 28,207.60 28,209.90 35.3K
12:14 28,210.95 28,212.00 28,199.10 28,208.40 70.1K
12:15 28,208.40 28,210.80 28,199.95 28,201.95 74.3K
12:16 28,200.00 28,210.75 28,200.00 28,210.75 40.6K
12:17 28,222.85 28,245.35 28,222.85 28,238.50 58.2K
12:18 28,240.45 28,252.85 28,238.65 28,247.75 69.1K
12:19 28,245.30 28,245.30 28,229.65 28,232.35 66.8K
12:20 28,233.45 28,240.10 28,229.55 28,229.55 51.3K
12:21 28,228.70 28,231.45 28,224.05 28,225.00 64.6K
12:22 28,223.55 28,223.55 28,209.45 28,215.00 52.5K
12:23 28,215.70 28,234.30 28,212.55 28,232.45 33.9K
12:24 28,232.65 28,234.55 28,227.50 28,231.20 31.8K
12:25 28,233.45 28,240.20 28,232.50 28,235.50 21.9K
12:26 28,235.00 28,244.80 28,235.00 28,237.05 57.9K
12:27 28,237.95 28,239.90 28,229.50 28,234.40 49.8K
12:28 28,233.00 28,233.00 28,226.50 28,227.35 26.7K
12:29 28,228.00 28,228.00 28,191.10 28,191.10 78.8K
12:30 28,188.80 28,188.80 28,169.30 28,182.85 58.5K
12:31 28,185.65 28,186.65 28,175.70 28,178.65 52.5K
12:32 28,173.45 28,179.25 28,169.20 28,175.05 90.4K
12:33 28,172.55 28,177.00 28,171.25 28,175.55 49.1K
12:34 28,175.75 28,190.35 28,175.75 28,188.00 24.0K
12:35 28,187.75 28,196.70 28,182.90 28,195.25 35.1K
12:36 28,193.65 28,201.85 28,193.65 28,201.85 17.4K
12:37 28,199.75 28,199.75 28,187.65 28,189.30 44.6K
12:38 28,186.90 28,188.30 28,184.75 28,185.40 28.2K
12:39 28,184.60 28,195.10 28,184.60 28,190.15 36.5K
12:40 28,188.25 28,192.60 28,186.10 28,192.60 80.7K
12:41 28,193.75 28,196.30 28,189.90 28,191.50 41.4K
12:42 28,192.60 28,192.60 28,188.05 28,188.05 25.6K
12:43 28,188.10 28,203.10 28,185.00 28,193.55 45.9K
12:44 28,192.95 28,195.60 28,188.70 28,195.60 23.6K
12:45 28,196.20 28,197.90 28,189.90 28,189.90 22.5K
12:46 28,189.20 28,194.05 28,185.45 28,187.50 42.1K
12:47 28,185.70 28,192.65 28,181.85 28,181.85 29.3K
12:48 28,183.95 28,194.20 28,182.60 28,186.00 26.8K
12:49 28,184.85 28,194.75 28,184.85 28,194.75 30.9K
12:50 28,192.50 28,200.30 28,192.50 28,199.45 34.0K
12:51 28,199.30 28,199.30 28,195.60 28,195.95 30.5K
12:52 28,196.30 28,203.70 28,196.30 28,203.60 22.2K
12:53 28,202.35 28,207.25 28,197.80 28,197.80 39.9K
12:54 28,200.45 28,205.05 28,198.25 28,198.25 35.1K
12:55 28,196.40 28,201.20 28,192.40 28,200.25 50.9K
12:56 28,199.85 28,201.35 28,196.70 28,197.30 32.0K
12:57 28,198.45 28,198.45 28,187.10 28,192.20 64.1K
12:58 28,188.60 28,195.25 28,186.15 28,186.15 43.2K
12:59 28,185.50 28,196.70 28,183.85 28,196.70 45.0K
13:00 28,196.50 28,209.15 28,195.30 28,209.15 36.3K
13:01 28,208.30 28,208.30 28,197.40 28,197.40 28.8K
13:02 28,195.50 28,196.00 28,187.35 28,193.80 62.3K
13:03 28,193.85 28,201.20 28,193.60 28,198.40 43.9K
13:04 28,196.60 28,198.40 28,185.00 28,189.60 48.8K
13:05 28,189.50 28,194.90 28,186.20 28,186.20 33.4K
13:06 28,185.45 28,185.45 28,177.60 28,178.15 42.0K
13:07 28,178.70 28,182.05 28,177.35 28,177.35 21.3K
13:08 28,180.30 28,180.30 28,176.20 28,179.85 70.1K
13:09 28,178.60 28,184.90 28,174.80 28,184.90 53.8K
13:10 28,183.50 28,183.95 28,174.60 28,179.50 56.8K
13:11 28,176.05 28,181.50 28,171.10 28,181.50 41.6K
13:12 28,180.45 28,185.80 28,176.35 28,176.35 46.0K
13:13 28,175.75 28,180.80 28,175.75 28,179.30 140.5K
13:14 28,178.00 28,184.45 28,177.80 28,184.45 34.1K
13:15 28,186.90 28,186.90 28,180.45 28,184.15 18.7K
13:16 28,185.25 28,185.70 28,174.30 28,175.10 46.8K
13:17 28,176.15 28,176.15 28,163.65 28,164.15 45.2K
13:18 28,162.95 28,166.65 28,162.05 28,165.50 39.7K
13:19 28,162.85 28,165.75 28,157.65 28,165.35 44.0K
13:20 28,166.75 28,175.10 28,165.30 28,175.10 40.5K
13:21 28,174.15 28,183.30 28,168.50 28,168.50 32.4K
13:22 28,165.20 28,173.45 28,164.10 28,171.80 40.9K
13:23 28,169.50 28,173.50 28,169.30 28,171.20 21.0K
13:24 28,171.10 28,171.10 28,166.35 28,167.85 33.1K
13:25 28,169.35 28,169.35 28,156.65 28,156.90 67.8K
13:26 28,157.50 28,162.10 28,153.85 28,153.85 101.7K
13:27 28,152.10 28,157.30 28,148.70 28,149.15 36.5K
13:28 28,148.05 28,149.60 28,144.85 28,149.60 39.2K
13:29 28,150.95 28,150.95 28,142.55 28,146.05 29.0K
13:30 28,146.85 28,160.65 28,146.85 28,155.70 37.4K
13:31 28,152.80 28,152.80 28,141.05 28,144.30 58.0K
13:32 28,144.10 28,144.50 28,135.80 28,139.20 39.3K
13:33 28,135.80 28,135.80 28,124.05 28,125.65 42.4K
13:34 28,124.05 28,124.05 28,111.30 28,116.95 47.3K
13:35 28,116.40 28,123.15 28,114.15 28,122.75 73.5K
13:36 28,121.45 28,124.70 28,120.20 28,124.05 43.2K
13:37 28,124.45 28,131.55 28,121.20 28,131.10 23.9K
13:38 28,128.55 28,134.45 28,126.05 28,130.10 20.5K
13:39 28,127.35 28,128.95 28,124.50 28,128.95 30.4K
13:40 28,126.30 28,130.75 28,125.40 28,129.80 26.5K
13:41 28,129.95 28,130.80 28,127.30 28,127.55 30.3K
13:42 28,128.40 28,138.85 28,127.55 28,137.05 23.2K
13:43 28,135.70 28,140.90 28,134.85 28,135.60 24.4K
13:44 28,134.15 28,141.75 28,134.15 28,138.95 25.4K
13:45 28,137.20 28,139.25 28,129.15 28,135.90 50.3K
13:46 28,138.55 28,148.75 28,135.00 28,148.75 65.0K
13:47 28,150.50 28,154.25 28,141.55 28,145.30 52.4K
13:48 28,144.50 28,144.50 28,134.20 28,138.90 40.9K
13:49 28,137.00 28,138.20 28,127.75 28,127.85 42.2K
13:50 28,127.00 28,133.40 28,127.00 28,131.65 62.5K
13:51 28,132.70 28,136.70 28,131.35 28,136.70 58.0K
13:52 28,133.30 28,137.95 28,132.25 28,135.50 31.0K
13:53 28,136.45 28,138.50 28,132.50 28,135.45 36.1K
13:54 28,136.35 28,138.90 28,134.20 28,138.40 22.4K
13:55 28,136.75 28,136.75 28,123.55 28,123.55 72.0K
13:56 28,122.55 28,124.85 28,117.70 28,124.85 45.7K
13:57 28,121.80 28,125.25 28,112.95 28,116.40 113.3K
13:58 28,115.75 28,121.40 28,115.75 28,120.05 45.5K
13:59 28,120.90 28,122.15 28,118.50 28,122.15 69.3K
14:00 28,120.35 28,120.45 28,110.90 28,116.95 136.4K
14:01 28,117.70 28,117.70 28,108.30 28,112.10 52.2K
14:02 28,110.70 28,113.75 28,108.55 28,108.55 26.3K
14:03 28,110.10 28,115.00 28,107.10 28,114.90 44.5K
14:04 28,113.70 28,119.45 28,113.15 28,115.75 26.5K
14:05 28,114.80 28,126.75 28,114.70 28,122.00 51.5K
14:06 28,120.80 28,123.15 28,114.45 28,119.55 34.7K
14:07 28,118.95 28,118.95 28,109.00 28,115.55 14.8K
14:08 28,114.90 28,118.05 28,113.45 28,117.25 15.7K
14:09 28,116.65 28,116.65 28,105.85 28,111.15 55.0K
14:10 28,111.55 28,113.75 28,107.35 28,108.40 56.4K
14:11 28,111.00 28,111.00 28,103.85 28,106.00 53.9K
14:12 28,106.60 28,106.60 28,102.50 28,103.25 41.7K
14:13 28,102.80 28,108.10 28,099.75 28,103.25 88.7K
14:14 28,103.05 28,109.55 28,093.10 28,097.30 64.0K
14:15 28,095.55 28,099.50 28,081.60 28,089.30 49.1K
14:16 28,090.00 28,095.75 28,087.50 28,088.00 98.0K
14:17 28,087.00 28,091.90 28,084.05 28,089.95 40.4K
14:18 28,089.05 28,096.75 28,089.05 28,096.75 42.1K
14:19 28,096.75 28,099.40 28,094.05 28,095.15 24.2K
14:20 28,095.95 28,098.45 28,088.30 28,095.55 41.4K
14:21 28,094.75 28,100.15 28,090.25 28,099.25 35.3K
14:22 28,096.65 28,110.35 28,096.35 28,107.60 27.0K
14:23 28,106.00 28,109.05 28,104.95 28,107.15 71.0K
14:24 28,105.20 28,105.90 28,100.30 28,105.70 54.4K
14:25 28,104.95 28,104.95 28,098.70 28,098.70 22.1K
14:26 28,098.55 28,109.10 28,097.25 28,109.10 34.8K
14:27 28,108.75 28,109.30 28,104.30 28,106.15 28.5K
14:28 28,108.15 28,108.15 28,099.30 28,101.65 27.6K
14:29 28,100.00 28,102.60 28,096.95 28,099.65 46.6K
14:30 28,101.65 28,104.65 28,096.95 28,100.60 28.3K
14:31 28,100.20 28,104.50 28,098.75 28,099.45 108.1K
14:32 28,099.25 28,105.75 28,096.00 28,105.75 137.1K
14:33 28,104.65 28,106.40 28,098.10 28,098.10 28.0K
14:34 28,099.65 28,099.65 28,088.65 28,091.00 33.8K
14:35 28,088.70 28,095.05 28,083.85 28,093.95 49.4K
14:36 28,096.55 28,097.70 28,084.30 28,084.30 22.8K
14:37 28,086.45 28,088.75 28,080.45 28,081.05 72.2K
14:38 28,084.15 28,084.15 28,076.30 28,078.20 81.5K
14:39 28,077.05 28,086.20 28,077.05 28,083.25 71.5K
14:40 28,083.35 28,086.45 28,076.60 28,078.00 54.2K
14:41 28,077.05 28,077.05 28,068.90 28,071.75 99.1K
14:42 28,074.20 28,078.20 28,073.60 28,075.70 41.4K
14:43 28,075.00 28,077.00 28,070.40 28,075.10 77.5K
14:44 28,073.90 28,074.70 28,069.60 28,070.10 48.3K
14:45 28,070.20 28,070.60 28,060.20 28,063.95 58.4K
14:46 28,063.15 28,063.30 28,051.90 28,060.30 110.0K
14:47 28,058.55 28,066.55 28,056.60 28,058.30 52.9K
14:48 28,059.05 28,064.45 28,057.70 28,063.55 46.8K
14:49 28,061.30 28,061.30 28,054.85 28,058.65 48.4K
14:50 28,058.60 28,059.45 28,054.25 28,054.60 59.1K
14:51 28,054.85 28,058.10 28,050.35 28,055.65 43.8K
14:52 28,057.65 28,069.00 28,057.65 28,065.20 87.1K
14:53 28,065.30 28,073.60 28,065.30 28,069.00 40.0K
14:54 28,067.95 28,074.75 28,062.55 28,073.00 50.9K
14:55 28,074.00 28,083.35 28,070.95 28,077.15 34.4K
14:56 28,076.25 28,080.00 28,070.65 28,072.65 53.7K
14:57 28,070.65 28,070.65 28,065.75 28,067.70 44.2K
14:58 28,065.75 28,068.05 28,057.45 28,059.30 45.1K
14:59 28,062.60 28,062.60 28,048.05 28,051.70 49.3K
15:00 28,052.70 28,066.45 28,052.70 28,064.35 139.3K
15:01 28,064.80 28,068.05 28,056.30 28,056.30 81.3K
15:02 28,056.30 28,056.30 28,049.30 28,051.10 88.4K
15:03 28,050.05 28,050.80 28,047.80 28,048.20 74.3K
15:04 28,047.35 28,047.95 28,033.95 28,037.00 117.6K
15:05 28,039.25 28,042.15 28,037.30 28,040.65 95.0K
15:06 28,043.50 28,045.60 28,039.55 28,039.75 83.4K
15:07 28,039.75 28,045.95 28,039.50 28,042.00 60.3K
15:08 28,044.40 28,051.60 28,043.80 28,051.60 91.1K
15:09 28,051.85 28,068.70 28,051.65 28,068.70 120.2K
15:10 28,073.55 28,073.55 28,058.30 28,059.65 135.4K
15:11 28,060.55 28,060.85 28,057.10 28,058.45 71.4K
15:12 28,057.60 28,059.65 28,055.65 28,059.00 75.5K
15:13 28,058.80 28,061.80 28,056.00 28,060.50 111.6K
15:14 28,062.65 28,063.75 28,052.60 28,052.60 168.8K
15:15 28,055.70 28,056.05 28,038.00 28,038.00 280.1K
15:16 28,036.75 28,039.10 28,031.70 28,036.85 200.3K
15:17 28,036.05 28,036.05 28,022.60 28,025.05 126.4K
15:18 28,026.35 28,028.45 28,014.75 28,028.45 215.1K
15:19 28,031.85 28,033.10 28,026.65 28,030.80 122.1K
15:20 28,031.50 28,038.90 28,027.90 28,038.90 211.8K
15:21 28,039.70 28,052.40 28,038.65 28,051.20 95.7K
15:22 28,052.35 28,055.95 28,049.85 28,053.50 150.3K
15:23 28,057.50 28,057.50 28,046.80 28,050.30 193.7K
15:24 28,050.50 28,055.05 28,045.05 28,045.90 225.0K
15:25 28,046.85 28,049.60 28,035.30 28,035.30 287.6K
15:26 28,031.15 28,049.25 28,031.15 28,041.40 138.6K
15:27 28,042.95 28,050.40 28,042.95 28,050.40 124.4K
15:28 28,048.65 28,055.35 28,038.20 28,055.35 307.7K
15:29 28,055.05 28,056.85 28,029.35 28,056.85 206.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据