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 28,016.10 28,016.10 28,016.10 28,016.10 8.8K
09:15 28,014.65 28,014.65 27,930.45 27,955.60 289.8K
09:16 27,964.45 27,971.50 27,952.50 27,964.85 125.9K
09:17 27,964.20 27,964.20 27,943.40 27,962.10 130.5K
09:18 27,960.55 27,967.75 27,950.35 27,957.40 94.2K
09:19 27,963.35 27,984.10 27,963.35 27,964.20 72.1K
09:20 27,966.55 28,007.05 27,964.35 27,980.10 142.1K
09:21 27,988.85 27,992.60 27,966.70 27,974.00 100.4K
09:22 27,973.45 27,976.50 27,936.95 27,943.80 108.1K
09:23 27,939.50 27,975.80 27,936.20 27,973.60 85.9K
09:24 27,975.25 27,986.30 27,946.75 27,946.75 71.1K
09:25 27,946.10 27,951.75 27,921.55 27,921.55 144.2K
09:26 27,920.35 27,926.85 27,910.05 27,912.90 100.1K
09:27 27,913.35 27,913.50 27,880.65 27,882.00 83.4K
09:28 27,878.10 27,881.75 27,854.85 27,862.65 100.3K
09:29 27,860.20 27,872.30 27,856.15 27,871.20 93.8K
09:30 27,875.35 27,882.55 27,869.45 27,882.55 78.6K
09:31 27,882.75 27,883.25 27,862.70 27,864.40 285.6K
09:32 27,861.90 27,861.90 27,845.40 27,845.40 116.1K
09:33 27,842.00 27,844.05 27,830.35 27,830.85 65.8K
09:34 27,828.55 27,830.65 27,818.05 27,820.50 99.2K
09:35 27,819.60 27,820.10 27,806.30 27,806.85 159.7K
09:36 27,805.95 27,815.30 27,805.00 27,808.05 165.5K
09:37 27,808.20 27,812.30 27,793.50 27,793.50 61.5K
09:38 27,787.60 27,794.15 27,783.55 27,783.55 131.2K
09:39 27,783.30 27,783.30 27,767.70 27,772.40 78.9K
09:40 27,768.60 27,814.35 27,766.70 27,807.95 134.9K
09:41 27,811.45 27,831.35 27,806.30 27,806.30 87.5K
09:42 27,812.95 27,813.90 27,798.95 27,813.90 48.4K
09:43 27,816.20 27,857.55 27,816.20 27,845.00 91.1K
09:44 27,842.40 27,843.55 27,826.85 27,830.60 55.2K
09:45 27,833.00 27,834.75 27,790.95 27,805.95 123.5K
09:46 27,806.40 27,809.60 27,795.10 27,796.80 64.1K
09:47 27,797.75 27,797.75 27,781.30 27,781.30 41.0K
09:48 27,784.15 27,785.25 27,769.20 27,772.90 67.1K
09:49 27,767.40 27,770.10 27,735.50 27,738.85 150.6K
09:50 27,739.15 27,744.20 27,734.20 27,736.95 87.1K
09:51 27,738.70 27,742.25 27,731.70 27,734.30 68.0K
09:52 27,735.65 27,748.80 27,733.40 27,743.10 96.0K
09:53 27,742.75 27,754.50 27,740.30 27,754.50 101.1K
09:54 27,760.30 27,764.55 27,749.70 27,752.05 70.0K
09:55 27,748.25 27,764.80 27,731.95 27,764.80 71.5K
09:56 27,758.60 27,772.95 27,748.80 27,772.95 72.2K
09:57 27,769.10 27,769.10 27,748.75 27,748.75 70.7K
09:58 27,746.85 27,746.85 27,709.95 27,709.95 54.8K
09:59 27,709.85 27,712.75 27,701.35 27,708.45 129.0K
10:00 27,707.95 27,707.95 27,691.35 27,695.15 60.0K
10:01 27,693.30 27,694.20 27,681.25 27,682.45 68.9K
10:02 27,683.90 27,689.75 27,679.25 27,689.45 113.2K
10:03 27,683.85 27,683.85 27,661.80 27,664.25 134.3K
10:04 27,662.50 27,667.10 27,634.75 27,639.80 230.4K
10:05 27,635.60 27,643.40 27,634.20 27,638.10 133.4K
10:06 27,637.35 27,670.35 27,637.35 27,670.35 184.3K
10:07 27,670.50 27,709.65 27,670.50 27,701.15 157.8K
10:08 27,699.55 27,726.40 27,690.80 27,715.35 101.3K
10:09 27,716.10 27,729.35 27,711.60 27,728.45 58.1K
10:10 27,731.05 27,731.85 27,695.25 27,695.80 77.5K
10:11 27,696.60 27,702.40 27,680.30 27,702.40 77.9K
10:12 27,702.60 27,725.80 27,695.95 27,696.05 51.1K
10:13 27,697.50 27,705.70 27,691.75 27,694.80 155.8K
10:14 27,695.20 27,722.15 27,682.80 27,722.15 91.7K
10:15 27,721.70 27,721.70 27,704.50 27,712.70 70.0K
10:16 27,716.65 27,724.65 27,699.80 27,699.80 65.9K
10:17 27,702.20 27,712.20 27,702.20 27,709.25 23.9K
10:18 27,709.30 27,730.10 27,708.05 27,730.10 55.6K
10:19 27,729.70 27,750.70 27,722.80 27,750.70 66.2K
10:20 27,752.60 27,752.60 27,730.90 27,731.50 94.9K
10:21 27,732.10 27,751.95 27,730.65 27,732.85 51.5K
10:22 27,731.95 27,764.40 27,731.95 27,763.45 79.9K
10:23 27,760.75 27,760.75 27,746.10 27,757.20 49.5K
10:24 27,761.55 27,788.05 27,761.55 27,788.00 118.9K
10:25 27,783.60 27,785.70 27,776.70 27,777.55 45.1K
10:26 27,775.60 27,776.45 27,760.80 27,760.80 79.5K
10:27 27,758.10 27,762.10 27,734.80 27,734.80 54.6K
10:28 27,732.30 27,737.30 27,722.20 27,726.05 43.2K
10:29 27,727.35 27,730.55 27,715.20 27,718.30 68.1K
10:30 27,720.65 27,732.10 27,720.65 27,732.10 55.7K
10:31 27,730.45 27,741.00 27,728.70 27,733.55 43.6K
10:32 27,729.05 27,729.45 27,724.70 27,724.70 63.7K
10:33 27,722.70 27,734.80 27,722.70 27,726.10 48.7K
10:34 27,723.50 27,727.00 27,718.85 27,723.25 67.4K
10:35 27,723.55 27,745.40 27,718.05 27,745.40 37.9K
10:36 27,746.85 27,758.35 27,746.55 27,753.80 47.2K
10:37 27,755.50 27,758.75 27,728.85 27,729.50 63.4K
10:38 27,725.90 27,732.55 27,719.00 27,732.55 55.2K
10:39 27,732.00 27,733.40 27,721.10 27,723.90 56.2K
10:40 27,723.40 27,738.90 27,721.45 27,738.90 59.0K
10:41 27,739.95 27,776.85 27,739.55 27,776.85 63.7K
10:42 27,775.25 27,775.25 27,753.95 27,760.85 53.1K
10:43 27,759.70 27,773.85 27,750.65 27,773.85 41.5K
10:44 27,771.80 27,775.05 27,767.90 27,767.90 34.6K
10:45 27,768.60 27,771.85 27,762.00 27,763.80 33.1K
10:46 27,760.95 27,768.35 27,751.85 27,766.65 49.5K
10:47 27,763.15 27,775.40 27,763.15 27,772.95 68.3K
10:48 27,773.15 27,778.80 27,771.35 27,772.35 32.6K
10:49 27,771.70 27,774.60 27,763.50 27,763.50 30.0K
10:50 27,762.35 27,762.35 27,744.05 27,745.70 81.4K
10:51 27,746.10 27,767.75 27,746.10 27,767.75 25.8K
10:52 27,768.10 27,780.85 27,764.20 27,780.85 27.6K
10:53 27,779.75 27,781.80 27,772.00 27,772.00 43.4K
10:54 27,774.80 27,774.80 27,756.65 27,761.15 55.6K
10:55 27,760.40 27,775.00 27,759.55 27,775.00 37.6K
10:56 27,773.25 27,773.25 27,761.85 27,765.90 198.1K
10:57 27,766.55 27,767.00 27,760.75 27,764.15 35.0K
10:58 27,760.00 27,765.45 27,752.10 27,765.10 55.8K
10:59 27,766.95 27,769.90 27,759.80 27,763.25 35.3K
11:00 27,765.95 27,796.35 27,765.95 27,796.35 55.9K
11:01 27,795.55 27,808.40 27,795.55 27,807.15 147.8K
11:02 27,808.40 27,809.55 27,800.45 27,809.55 50.7K
11:03 27,805.10 27,829.95 27,805.10 27,829.95 46.3K
11:04 27,826.35 27,835.30 27,824.35 27,835.30 66.7K
11:05 27,836.30 27,848.65 27,836.30 27,844.40 79.3K
11:06 27,846.20 27,857.40 27,845.10 27,853.00 54.5K
11:07 27,852.35 27,852.35 27,836.25 27,844.00 39.7K
11:08 27,844.80 27,848.35 27,842.50 27,845.10 43.7K
11:09 27,844.80 27,853.65 27,844.80 27,849.10 44.3K
11:10 27,849.30 27,854.45 27,839.05 27,849.05 37.1K
11:11 27,853.90 27,863.65 27,850.95 27,850.95 27.5K
11:12 27,846.05 27,853.95 27,846.00 27,853.95 55.9K
11:13 27,858.65 27,872.30 27,857.85 27,872.30 85.1K
11:14 27,875.60 27,891.20 27,875.60 27,888.10 98.8K
11:15 27,891.25 27,915.00 27,891.25 27,914.45 66.7K
11:16 27,912.85 27,917.05 27,910.70 27,912.05 114.2K
11:17 27,910.50 27,911.10 27,906.50 27,907.80 65.1K
11:18 27,906.35 27,914.20 27,906.05 27,910.30 72.2K
11:19 27,911.40 27,912.10 27,898.05 27,904.55 27.7K
11:20 27,900.85 27,903.30 27,883.65 27,883.65 93.6K
11:21 27,884.70 27,890.75 27,873.95 27,873.95 42.5K
11:22 27,874.75 27,880.65 27,871.80 27,871.80 48.0K
11:23 27,872.45 27,872.45 27,856.75 27,863.00 80.7K
11:24 27,865.00 27,870.25 27,861.95 27,868.20 48.6K
11:25 27,865.95 27,869.25 27,863.25 27,868.40 34.2K
11:26 27,862.35 27,866.05 27,854.20 27,854.20 32.9K
11:27 27,855.40 27,857.50 27,844.60 27,847.90 51.6K
11:28 27,847.75 27,865.20 27,847.75 27,865.20 37.0K
11:29 27,868.40 27,878.95 27,868.00 27,878.95 86.0K
11:30 27,880.50 27,907.60 27,880.50 27,907.60 87.0K
11:31 27,907.50 27,917.60 27,906.35 27,917.60 75.3K
11:32 27,916.15 27,917.85 27,904.30 27,905.20 33.9K
11:33 27,903.75 27,903.75 27,878.65 27,888.15 55.9K
11:34 27,890.65 27,904.95 27,887.95 27,903.80 36.3K
11:35 27,904.20 27,909.00 27,900.55 27,907.95 30.5K
11:36 27,908.00 27,908.90 27,888.20 27,890.65 37.6K
11:37 27,890.80 27,890.80 27,882.70 27,886.40 20.3K
11:38 27,887.15 27,888.30 27,879.95 27,885.10 24.8K
11:39 27,887.25 27,890.50 27,874.05 27,874.05 25.3K
11:40 27,875.10 27,877.45 27,870.45 27,871.75 37.6K
11:41 27,870.90 27,870.90 27,846.70 27,847.50 52.4K
11:42 27,844.45 27,846.10 27,816.35 27,816.35 54.9K
11:43 27,818.25 27,819.00 27,811.95 27,815.65 42.9K
11:44 27,813.35 27,813.35 27,808.65 27,813.35 49.3K
11:45 27,808.75 27,808.75 27,797.35 27,802.00 41.6K
11:46 27,801.95 27,814.40 27,801.55 27,814.40 40.5K
11:47 27,818.50 27,832.80 27,817.70 27,832.80 50.6K
11:48 27,834.10 27,834.10 27,815.40 27,823.25 115.3K
11:49 27,823.70 27,831.30 27,820.90 27,828.15 37.0K
11:50 27,828.35 27,831.80 27,822.70 27,831.80 28.3K
11:51 27,829.65 27,830.35 27,820.60 27,823.55 31.5K
11:52 27,822.40 27,822.40 27,808.60 27,813.70 25.8K
11:53 27,812.90 27,818.70 27,811.40 27,814.75 26.5K
11:54 27,813.25 27,813.25 27,804.55 27,804.55 28.1K
11:55 27,799.80 27,802.50 27,790.40 27,802.50 27.8K
11:56 27,801.80 27,810.55 27,801.80 27,810.10 24.4K
11:57 27,808.65 27,811.55 27,807.20 27,809.35 13.4K
11:58 27,810.75 27,828.70 27,810.75 27,828.70 30.7K
11:59 27,827.40 27,828.00 27,820.40 27,824.25 26.6K
12:00 27,823.45 27,826.40 27,815.25 27,826.40 26.6K
12:01 27,823.70 27,835.00 27,823.20 27,831.70 15.9K
12:02 27,828.85 27,839.25 27,828.15 27,836.00 44.6K
12:03 27,837.65 27,840.70 27,837.00 27,837.45 19.2K
12:04 27,836.60 27,836.60 27,816.05 27,816.05 23.9K
12:05 27,816.20 27,816.30 27,803.60 27,810.15 33.7K
12:06 27,808.65 27,808.65 27,800.30 27,801.00 36.6K
12:07 27,799.00 27,806.10 27,794.35 27,795.35 68.2K
12:08 27,796.05 27,796.55 27,790.25 27,791.65 30.6K
12:09 27,788.45 27,788.45 27,772.45 27,772.45 42.8K
12:10 27,771.80 27,774.45 27,746.10 27,747.15 185.8K
12:11 27,744.95 27,760.60 27,744.95 27,757.70 44.1K
12:12 27,759.05 27,777.50 27,757.70 27,769.30 46.1K
12:13 27,774.70 27,779.20 27,763.75 27,770.25 48.9K
12:14 27,769.95 27,775.90 27,769.30 27,775.75 59.5K
12:15 27,775.90 27,791.65 27,774.00 27,791.65 41.4K
12:16 27,792.25 27,822.65 27,792.25 27,822.65 55.1K
12:17 27,820.15 27,821.30 27,805.15 27,805.50 37.6K
12:18 27,806.15 27,821.30 27,806.15 27,821.30 20.2K
12:19 27,821.80 27,824.65 27,809.65 27,809.65 29.4K
12:20 27,806.05 27,806.05 27,800.35 27,802.15 28.3K
12:21 27,803.65 27,805.25 27,794.30 27,794.80 98.3K
12:22 27,792.75 27,794.60 27,777.40 27,777.40 74.7K
12:23 27,778.55 27,779.50 27,772.80 27,778.70 31.1K
12:24 27,777.80 27,784.60 27,772.45 27,775.65 32.1K
12:25 27,774.30 27,778.20 27,764.70 27,767.50 41.0K
12:26 27,766.70 27,779.50 27,766.70 27,779.50 34.8K
12:27 27,777.70 27,780.25 27,768.20 27,770.40 31.3K
12:28 27,773.50 27,784.95 27,772.85 27,781.50 19.0K
12:29 27,780.35 27,780.35 27,767.85 27,769.50 36.6K
12:30 27,767.15 27,778.80 27,767.15 27,772.95 28.5K
12:31 27,771.40 27,781.70 27,771.40 27,781.55 28.0K
12:32 27,779.20 27,789.05 27,779.20 27,789.05 28.1K
12:33 27,791.55 27,794.10 27,787.70 27,788.50 42.8K
12:34 27,781.50 27,781.50 27,754.05 27,761.80 63.3K
12:35 27,761.10 27,772.20 27,761.10 27,769.60 22.8K
12:36 27,769.05 27,773.40 27,763.35 27,773.25 114.7K
12:37 27,770.65 27,774.05 27,767.65 27,769.60 22.1K
12:38 27,768.15 27,768.15 27,753.20 27,755.55 31.3K
12:39 27,756.75 27,770.35 27,755.75 27,770.35 26.5K
12:40 27,768.30 27,782.05 27,768.30 27,782.05 31.3K
12:41 27,776.90 27,778.45 27,766.10 27,766.70 15.3K
12:42 27,769.35 27,777.85 27,759.15 27,777.85 27.7K
12:43 27,783.35 27,783.35 27,768.40 27,769.70 36.9K
12:44 27,766.65 27,772.40 27,766.65 27,770.05 22.2K
12:45 27,766.85 27,770.80 27,765.70 27,769.00 25.4K
12:46 27,765.40 27,765.40 27,756.25 27,762.75 27.9K
12:47 27,759.65 27,767.70 27,758.15 27,763.50 32.7K
12:48 27,761.80 27,763.05 27,753.75 27,759.55 33.1K
12:49 27,757.25 27,787.30 27,757.25 27,787.30 48.6K
12:50 27,787.25 27,788.25 27,774.90 27,774.90 23.9K
12:51 27,774.85 27,785.10 27,771.85 27,779.20 22.3K
12:52 27,774.40 27,774.40 27,757.35 27,759.20 25.6K
12:53 27,758.90 27,774.90 27,758.30 27,774.90 21.8K
12:54 27,769.55 27,779.20 27,769.55 27,777.40 22.4K
12:55 27,776.95 27,788.40 27,776.95 27,784.55 24.9K
12:56 27,781.65 27,783.15 27,775.10 27,781.85 24.0K
12:57 27,779.60 27,782.85 27,770.70 27,782.85 27.0K
12:58 27,782.50 27,786.60 27,777.45 27,779.15 22.7K
12:59 27,774.95 27,776.30 27,767.25 27,769.00 21.9K
13:00 27,769.15 27,774.75 27,768.20 27,774.75 17.2K
13:01 27,773.15 27,779.05 27,768.45 27,779.05 50.9K
13:02 27,778.20 27,792.70 27,777.70 27,792.70 18.8K
13:03 27,789.60 27,790.40 27,774.00 27,775.30 34.5K
13:04 27,774.35 27,774.35 27,768.85 27,769.85 20.5K
13:05 27,771.05 27,783.10 27,769.15 27,783.10 23.8K
13:06 27,783.45 27,789.65 27,777.90 27,789.65 23.0K
13:07 27,784.10 27,789.60 27,784.05 27,787.55 35.3K
13:08 27,785.80 27,786.05 27,781.35 27,782.10 14.6K
13:09 27,780.50 27,787.60 27,780.50 27,783.50 26.7K
13:10 27,783.70 27,787.95 27,775.95 27,787.95 28.8K
13:11 27,787.10 27,799.80 27,787.10 27,791.45 25.0K
13:12 27,790.35 27,791.90 27,785.65 27,785.65 17.8K
13:13 27,781.70 27,790.30 27,778.90 27,790.30 36.4K
13:14 27,791.80 27,798.80 27,790.85 27,798.80 24.1K
13:15 27,795.60 27,808.85 27,795.05 27,807.80 25.7K
13:16 27,807.10 27,808.00 27,799.55 27,801.40 21.3K
13:17 27,797.95 27,810.60 27,797.75 27,810.60 28.0K
13:18 27,807.35 27,817.35 27,807.35 27,809.60 36.5K
13:19 27,807.35 27,808.85 27,803.85 27,805.10 25.1K
13:20 27,804.70 27,812.30 27,804.70 27,811.15 32.0K
13:21 27,808.80 27,811.35 27,806.65 27,806.65 23.7K
13:22 27,797.40 27,800.95 27,797.20 27,797.80 24.4K
13:23 27,798.85 27,804.75 27,795.30 27,796.90 35.3K
13:24 27,798.40 27,806.00 27,797.25 27,806.00 22.0K
13:25 27,805.85 27,819.75 27,805.50 27,817.60 29.5K
13:26 27,817.00 27,817.00 27,801.15 27,801.15 26.3K
13:27 27,796.30 27,796.30 27,792.40 27,795.10 24.3K
13:28 27,793.05 27,793.05 27,782.75 27,783.25 25.6K
13:29 27,781.95 27,786.45 27,779.15 27,780.40 37.2K
13:30 27,779.20 27,792.95 27,778.80 27,792.05 55.6K
13:31 27,792.15 27,804.30 27,792.15 27,804.30 52.3K
13:32 27,804.90 27,810.20 27,803.95 27,805.00 23.4K
13:33 27,804.95 27,805.40 27,798.65 27,799.50 43.1K
13:34 27,795.85 27,798.55 27,793.05 27,797.45 31.2K
13:35 27,795.70 27,801.10 27,791.50 27,801.00 85.6K
13:36 27,799.25 27,800.45 27,795.65 27,799.20 27.0K
13:37 27,798.70 27,802.00 27,795.75 27,798.35 24.0K
13:38 27,797.95 27,797.95 27,792.30 27,792.75 20.8K
13:39 27,790.55 27,794.30 27,790.50 27,793.40 18.2K
13:40 27,790.05 27,790.05 27,777.65 27,780.25 36.7K
13:41 27,779.10 27,781.75 27,776.90 27,777.45 26.5K
13:42 27,777.70 27,786.55 27,777.35 27,783.50 76.7K
13:43 27,781.35 27,787.65 27,781.35 27,786.20 66.5K
13:44 27,787.00 27,800.30 27,787.00 27,797.80 64.3K
13:45 27,797.30 27,797.80 27,788.30 27,788.60 40.6K
13:46 27,788.20 27,789.75 27,784.00 27,789.75 21.8K
13:47 27,789.95 27,805.30 27,789.85 27,805.25 24.3K
13:48 27,802.35 27,808.25 27,801.65 27,808.25 25.3K
13:49 27,812.85 27,817.25 27,804.85 27,811.75 28.1K
13:50 27,810.80 27,810.80 27,799.95 27,800.75 69.3K
13:51 27,799.40 27,809.90 27,799.40 27,809.90 24.9K
13:52 27,806.90 27,808.70 27,800.85 27,802.25 18.0K
13:53 27,800.55 27,800.55 27,792.35 27,793.75 40.0K
13:54 27,791.80 27,794.10 27,780.15 27,780.15 26.3K
13:55 27,780.10 27,786.40 27,778.15 27,785.15 51.8K
13:56 27,785.40 27,785.40 27,771.85 27,773.55 73.2K
13:57 27,773.05 27,780.55 27,773.05 27,780.50 21.4K
13:58 27,780.10 27,784.30 27,778.85 27,784.30 44.3K
13:59 27,784.00 27,784.00 27,773.90 27,774.00 32.5K
14:00 27,774.65 27,779.25 27,769.85 27,779.25 26.2K
14:01 27,775.80 27,775.80 27,766.25 27,768.00 35.9K
14:02 27,764.00 27,767.25 27,762.35 27,765.80 36.9K
14:03 27,763.05 27,763.05 27,756.60 27,760.25 22.7K
14:04 27,758.65 27,758.65 27,746.45 27,751.25 51.4K
14:05 27,748.45 27,748.45 27,739.45 27,742.65 32.0K
14:06 27,743.30 27,756.15 27,733.00 27,735.30 68.0K
14:07 27,730.45 27,734.00 27,729.05 27,730.55 65.9K
14:08 27,730.00 27,739.75 27,729.50 27,738.50 75.6K
14:09 27,738.45 27,741.45 27,735.30 27,739.25 53.2K
14:10 27,737.65 27,744.15 27,736.45 27,742.25 29.5K
14:11 27,738.80 27,738.80 27,704.90 27,705.10 83.2K
14:12 27,703.10 27,705.75 27,693.05 27,696.50 70.7K
14:13 27,693.75 27,698.40 27,690.85 27,698.40 81.7K
14:14 27,698.15 27,698.15 27,684.10 27,684.10 79.8K
14:15 27,686.10 27,687.30 27,681.00 27,684.90 50.7K
14:16 27,686.05 27,688.25 27,675.45 27,683.05 93.6K
14:17 27,680.90 27,687.05 27,678.70 27,686.45 56.2K
14:18 27,686.35 27,702.05 27,686.35 27,697.05 37.9K
14:19 27,695.30 27,695.30 27,684.45 27,687.75 43.8K
14:20 27,686.40 27,687.05 27,681.60 27,683.75 33.3K
14:21 27,685.75 27,704.60 27,685.65 27,703.15 42.4K
14:22 27,702.00 27,702.00 27,688.10 27,696.90 33.4K
14:23 27,694.40 27,695.30 27,682.40 27,682.40 43.9K
14:24 27,680.05 27,681.05 27,671.40 27,673.65 53.9K
14:25 27,674.75 27,676.40 27,667.35 27,667.90 37.6K
14:26 27,665.00 27,670.25 27,662.20 27,670.25 53.6K
14:27 27,667.95 27,686.75 27,667.95 27,686.75 73.2K
14:28 27,687.85 27,694.60 27,684.75 27,684.75 51.1K
14:29 27,685.45 27,690.80 27,683.45 27,689.85 42.8K
14:30 27,691.70 27,700.70 27,686.90 27,687.85 60.9K
14:31 27,684.00 27,686.65 27,681.30 27,683.45 56.5K
14:32 27,683.40 27,683.40 27,668.95 27,671.15 188.6K
14:33 27,669.85 27,672.45 27,664.15 27,664.15 65.6K
14:34 27,662.50 27,665.30 27,656.70 27,662.35 139.3K
14:35 27,663.70 27,669.95 27,662.70 27,669.95 58.5K
14:36 27,672.80 27,676.10 27,664.60 27,666.25 124.2K
14:37 27,666.35 27,668.10 27,662.00 27,666.10 131.2K
14:38 27,666.35 27,670.25 27,657.20 27,658.25 64.6K
14:39 27,659.05 27,663.85 27,655.50 27,663.85 92.3K
14:40 27,660.70 27,662.90 27,656.20 27,662.90 44.0K
14:41 27,662.70 27,673.00 27,662.70 27,667.80 57.5K
14:42 27,664.85 27,668.85 27,661.60 27,666.10 44.6K
14:43 27,668.05 27,676.45 27,663.60 27,676.45 53.5K
14:44 27,678.50 27,692.55 27,678.50 27,691.40 46.7K
14:45 27,692.90 27,700.10 27,692.20 27,700.10 56.5K
14:46 27,700.60 27,700.60 27,683.65 27,684.45 41.2K
14:47 27,683.70 27,685.10 27,678.30 27,680.40 46.8K
14:48 27,681.30 27,682.10 27,672.35 27,672.60 43.4K
14:49 27,672.60 27,675.50 27,668.00 27,668.00 43.8K
14:50 27,668.45 27,676.20 27,668.45 27,671.95 49.0K
14:51 27,670.35 27,679.75 27,664.75 27,679.75 84.4K
14:52 27,679.80 27,679.80 27,665.90 27,667.80 112.1K
14:53 27,667.00 27,681.75 27,667.00 27,681.75 134.6K
14:54 27,680.05 27,683.55 27,678.05 27,680.15 130.5K
14:55 27,681.55 27,713.35 27,681.55 27,697.85 139.1K
14:56 27,694.70 27,694.70 27,678.25 27,686.85 104.9K
14:57 27,685.60 27,685.60 27,676.60 27,678.40 110.8K
14:58 27,678.70 27,682.55 27,677.40 27,677.40 100.0K
14:59 27,678.00 27,681.45 27,674.80 27,674.80 94.7K
15:00 27,676.70 27,677.20 27,662.50 27,662.50 156.4K
15:01 27,659.60 27,659.60 27,655.20 27,655.20 156.7K
15:02 27,656.70 27,664.25 27,643.15 27,663.45 177.6K
15:03 27,663.15 27,667.70 27,651.85 27,653.55 155.3K
15:04 27,650.60 27,655.15 27,637.75 27,637.75 127.4K
15:05 27,640.55 27,642.05 27,631.75 27,631.75 164.5K
15:06 27,631.65 27,635.15 27,629.70 27,630.20 135.0K
15:07 27,633.00 27,646.85 27,632.05 27,645.60 166.7K
15:08 27,649.00 27,669.35 27,649.00 27,665.50 140.3K
15:09 27,666.50 27,685.70 27,666.50 27,685.70 135.4K
15:10 27,689.55 27,697.75 27,688.95 27,694.95 212.6K
15:11 27,696.00 27,697.95 27,688.75 27,690.45 184.1K
15:12 27,691.45 27,704.25 27,691.45 27,701.90 157.4K
15:13 27,697.80 27,699.15 27,677.95 27,677.95 156.7K
15:14 27,679.10 27,679.10 27,658.50 27,658.50 194.4K
15:15 27,657.90 27,671.20 27,657.90 27,669.60 209.5K
15:16 27,669.40 27,669.65 27,661.50 27,661.50 187.5K
15:17 27,660.40 27,671.35 27,660.40 27,671.35 157.4K
15:18 27,670.45 27,674.05 27,665.10 27,672.55 174.5K
15:19 27,669.45 27,684.75 27,669.45 27,684.40 149.0K
15:20 27,686.35 27,694.95 27,682.70 27,682.70 245.3K
15:21 27,682.40 27,688.80 27,680.45 27,680.45 198.8K
15:22 27,682.50 27,683.45 27,677.55 27,679.10 154.0K
15:23 27,679.85 27,679.85 27,672.75 27,675.50 212.5K
15:24 27,676.95 27,676.95 27,668.05 27,672.60 170.2K
15:25 27,673.20 27,677.85 27,672.50 27,672.95 162.7K
15:26 27,675.40 27,677.90 27,674.00 27,674.10 155.8K
15:27 27,674.55 27,687.80 27,674.55 27,685.85 193.5K
15:28 27,683.30 27,690.65 27,678.30 27,682.20 254.4K
15:29 27,681.35 27,689.45 27,661.20 27,661.20 140.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据