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 24,885.45 24,885.45 24,885.45 24,885.45 48.8K
09:15 24,919.40 25,039.45 24,919.40 25,020.25 509.5K
09:16 25,006.80 25,019.25 24,981.25 25,019.25 252.5K
09:17 25,017.35 25,038.00 25,009.65 25,016.05 196.8K
09:18 25,015.75 25,065.05 25,011.30 25,065.05 209.2K
09:19 25,061.40 25,085.45 25,061.40 25,083.70 189.2K
09:20 25,083.85 25,088.45 25,075.95 25,087.15 236.6K
09:21 25,086.90 25,096.65 25,079.25 25,091.55 205.1K
09:22 25,097.00 25,127.15 25,097.00 25,127.15 167.6K
09:23 25,125.45 25,126.95 25,116.00 25,119.45 164.0K
09:24 25,120.85 25,145.80 25,120.85 25,144.00 172.7K
09:25 25,153.15 25,163.80 25,141.15 25,143.60 199.3K
09:26 25,140.40 25,141.50 25,132.20 25,140.15 245.4K
09:27 25,142.65 25,155.15 25,136.95 25,152.60 214.6K
09:28 25,152.00 25,155.50 25,137.05 25,139.10 156.7K
09:29 25,140.40 25,183.90 25,140.40 25,183.90 150.8K
09:30 25,187.25 25,204.90 25,179.35 25,179.35 184.2K
09:31 25,176.75 25,176.75 25,159.40 25,165.45 114.6K
09:32 25,163.00 25,163.00 25,153.00 25,156.85 99.1K
09:33 25,162.60 25,178.85 25,162.60 25,177.45 142.8K
09:34 25,179.80 25,181.45 25,158.05 25,158.05 156.8K
09:35 25,155.95 25,164.25 25,148.50 25,153.10 96.7K
09:36 25,153.35 25,173.00 25,153.35 25,172.65 149.5K
09:37 25,175.55 25,178.95 25,167.10 25,167.10 199.1K
09:38 25,165.05 25,180.40 25,163.90 25,180.20 117.8K
09:39 25,180.85 25,183.55 25,173.50 25,176.15 77.1K
09:40 25,172.30 25,181.25 25,172.25 25,181.25 69.6K
09:41 25,178.30 25,198.50 25,178.30 25,192.05 114.0K
09:42 25,188.75 25,200.55 25,176.90 25,200.55 103.6K
09:43 25,201.10 25,227.50 25,199.95 25,220.10 116.5K
09:44 25,219.70 25,228.50 25,219.00 25,221.00 71.1K
09:45 25,220.75 25,221.75 25,213.55 25,217.05 76.7K
09:46 25,216.10 25,224.30 25,213.65 25,218.80 71.1K
09:47 25,215.95 25,235.80 25,215.95 25,235.40 80.3K
09:48 25,235.75 25,247.25 25,231.65 25,247.25 72.1K
09:49 25,247.40 25,247.40 25,241.05 25,244.10 83.5K
09:50 25,244.35 25,248.15 25,238.20 25,240.30 97.5K
09:51 25,239.70 25,240.30 25,229.45 25,234.90 89.0K
09:52 25,236.50 25,236.50 25,226.65 25,228.90 110.9K
09:53 25,227.65 25,233.40 25,224.75 25,224.85 117.0K
09:54 25,224.70 25,241.00 25,224.70 25,240.75 80.6K
09:55 25,244.90 25,256.05 25,234.15 25,236.45 81.3K
09:56 25,234.95 25,240.85 25,226.60 25,240.85 92.9K
09:57 25,238.20 25,244.15 25,234.50 25,238.15 118.1K
09:58 25,240.10 25,252.55 25,240.10 25,247.20 86.4K
09:59 25,247.70 25,257.60 25,247.65 25,247.65 113.4K
10:00 25,247.25 25,257.55 25,244.25 25,257.55 73.1K
10:01 25,258.95 25,264.10 25,241.80 25,241.80 205.0K
10:02 25,241.05 25,241.05 25,208.60 25,215.85 293.6K
10:03 25,215.85 25,223.60 25,215.85 25,220.40 64.7K
10:04 25,219.05 25,219.05 25,209.20 25,211.55 81.9K
10:05 25,209.90 25,221.55 25,208.00 25,212.50 393.4K
10:06 25,213.30 25,226.70 25,209.15 25,210.85 74.9K
10:07 25,208.90 25,222.15 25,208.35 25,214.55 53.3K
10:08 25,215.80 25,236.05 25,215.80 25,227.85 74.6K
10:09 25,228.25 25,231.30 25,222.65 25,226.75 107.4K
10:10 25,227.75 25,227.75 25,207.15 25,207.70 209.7K
10:11 25,207.75 25,211.60 25,197.55 25,200.40 72.8K
10:12 25,198.65 25,203.65 25,195.80 25,199.10 106.6K
10:13 25,196.60 25,200.10 25,191.95 25,193.30 61.0K
10:14 25,191.50 25,199.65 25,191.50 25,192.85 39.8K
10:15 25,195.55 25,200.20 25,183.45 25,183.45 50.0K
10:16 25,185.95 25,187.15 25,169.20 25,169.20 114.6K
10:17 25,168.30 25,184.20 25,166.60 25,184.20 228.7K
10:18 25,179.90 25,179.90 25,165.70 25,166.90 118.0K
10:19 25,167.75 25,169.40 25,164.10 25,165.45 54.9K
10:20 25,164.25 25,166.10 25,154.45 25,162.40 114.5K
10:21 25,161.55 25,168.70 25,156.25 25,168.70 77.3K
10:22 25,169.75 25,181.45 25,168.20 25,181.15 69.3K
10:23 25,180.60 25,200.35 25,180.60 25,193.40 51.2K
10:24 25,194.80 25,198.40 25,190.40 25,198.30 52.9K
10:25 25,201.35 25,220.90 25,201.35 25,208.55 109.0K
10:26 25,205.80 25,207.35 25,195.60 25,196.80 92.5K
10:27 25,195.85 25,207.65 25,195.85 25,207.65 44.8K
10:28 25,208.75 25,216.45 25,204.65 25,211.25 54.8K
10:29 25,210.75 25,216.50 25,210.75 25,212.80 64.0K
10:30 25,212.45 25,215.05 25,206.95 25,213.30 37.4K
10:31 25,214.40 25,219.95 25,211.20 25,212.95 52.4K
10:32 25,213.55 25,236.15 25,211.20 25,236.15 36.4K
10:33 25,232.60 25,251.40 25,230.60 25,251.40 93.9K
10:34 25,250.80 25,251.85 25,245.20 25,250.50 52.8K
10:35 25,249.80 25,251.90 25,240.40 25,240.40 100.3K
10:36 25,243.45 25,254.45 25,241.05 25,254.45 52.0K
10:37 25,254.85 25,272.45 25,254.85 25,272.15 36.4K
10:38 25,272.85 25,276.10 25,269.90 25,269.90 50.9K
10:39 25,272.65 25,275.65 25,272.20 25,273.05 73.8K
10:40 25,272.70 25,273.95 25,263.00 25,269.50 165.4K
10:41 25,269.80 25,282.50 25,269.80 25,279.55 56.3K
10:42 25,277.50 25,286.30 25,277.50 25,285.25 67.9K
10:43 25,286.60 25,288.35 25,283.15 25,285.80 68.0K
10:44 25,283.40 25,290.40 25,282.65 25,288.60 100.1K
10:45 25,290.20 25,290.35 25,277.25 25,282.30 54.8K
10:46 25,282.75 25,286.30 25,280.90 25,284.65 62.2K
10:47 25,283.25 25,283.25 25,270.00 25,270.00 153.8K
10:48 25,271.45 25,273.60 25,260.70 25,263.20 107.1K
10:49 25,263.75 25,267.25 25,259.90 25,263.05 63.0K
10:50 25,261.80 25,266.85 25,261.30 25,264.40 146.4K
10:51 25,266.30 25,275.75 25,264.50 25,272.85 54.3K
10:52 25,269.90 25,287.25 25,268.90 25,286.65 77.3K
10:53 25,287.35 25,295.55 25,287.35 25,293.70 195.1K
10:54 25,295.90 25,297.20 25,293.15 25,293.45 175.9K
10:55 25,296.65 25,303.00 25,292.20 25,292.20 121.8K
10:56 25,291.00 25,303.45 25,289.35 25,301.05 91.5K
10:57 25,301.45 25,302.50 25,291.05 25,295.65 83.1K
10:58 25,293.50 25,299.60 25,292.85 25,296.80 68.6K
10:59 25,298.90 25,303.40 25,297.90 25,302.50 101.9K
11:00 25,300.60 25,330.90 25,300.60 25,329.65 320.6K
11:01 25,327.30 25,329.00 25,322.85 25,326.00 95.8K
11:02 25,324.65 25,330.75 25,324.20 25,330.35 87.3K
11:03 25,330.30 25,332.10 25,327.65 25,327.65 69.9K
11:04 25,326.10 25,335.30 25,325.30 25,334.80 104.7K
11:05 25,336.45 25,338.25 25,327.30 25,327.50 156.8K
11:06 25,326.40 25,330.95 25,325.05 25,330.95 66.0K
11:07 25,332.35 25,340.70 25,332.35 25,334.10 92.4K
11:08 25,333.70 25,334.55 25,327.05 25,327.05 86.0K
11:09 25,327.90 25,331.50 25,325.65 25,327.30 124.5K
11:10 25,330.25 25,337.05 25,328.80 25,329.10 122.8K
11:11 25,328.95 25,335.80 25,327.40 25,331.15 102.6K
11:12 25,332.40 25,338.65 25,332.35 25,332.75 94.2K
11:13 25,333.45 25,333.50 25,326.60 25,327.15 97.7K
11:14 25,327.60 25,331.00 25,326.05 25,330.35 86.4K
11:15 25,331.00 25,335.55 25,328.85 25,328.85 57.2K
11:16 25,325.60 25,325.60 25,315.85 25,317.70 71.4K
11:17 25,320.55 25,327.30 25,319.90 25,322.80 97.6K
11:18 25,325.35 25,338.60 25,324.40 25,338.60 196.1K
11:19 25,339.10 25,340.85 25,333.40 25,335.90 70.4K
11:20 25,334.80 25,340.80 25,332.60 25,339.05 128.6K
11:21 25,337.25 25,342.30 25,336.20 25,339.00 68.8K
11:22 25,338.60 25,343.15 25,335.75 25,335.75 72.1K
11:23 25,336.25 25,345.20 25,333.30 25,344.20 56.3K
11:24 25,348.20 25,348.20 25,336.85 25,339.15 72.4K
11:25 25,338.90 25,346.25 25,338.90 25,343.60 44.3K
11:26 25,343.20 25,343.40 25,329.10 25,329.10 51.9K
11:27 25,330.75 25,334.45 25,329.40 25,331.85 45.4K
11:28 25,332.20 25,335.85 25,332.20 25,334.30 39.0K
11:29 25,335.65 25,342.10 25,334.70 25,342.10 43.3K
11:30 25,343.00 25,345.70 25,340.40 25,345.70 66.7K
11:31 25,344.05 25,346.90 25,335.85 25,342.30 53.8K
11:32 25,342.05 25,343.00 25,335.20 25,335.35 59.8K
11:33 25,336.15 25,340.85 25,334.95 25,340.85 126.0K
11:34 25,341.30 25,343.75 25,339.20 25,341.25 36.1K
11:35 25,341.80 25,353.20 25,341.80 25,352.05 82.8K
11:36 25,351.25 25,368.45 25,351.25 25,367.85 133.5K
11:37 25,367.35 25,373.35 25,361.10 25,373.35 62.4K
11:38 25,374.85 25,377.55 25,370.95 25,376.20 98.8K
11:39 25,375.30 25,380.70 25,372.55 25,379.60 230.2K
11:40 25,379.20 25,380.95 25,377.45 25,377.45 82.0K
11:41 25,376.45 25,385.80 25,376.45 25,385.80 116.8K
11:42 25,383.65 25,390.75 25,383.35 25,386.90 62.8K
11:43 25,389.45 25,397.85 25,387.20 25,397.85 58.6K
11:44 25,398.00 25,398.00 25,392.95 25,396.15 84.6K
11:45 25,395.45 25,398.05 25,393.40 25,394.60 66.0K
11:46 25,394.15 25,395.70 25,390.20 25,393.65 88.7K
11:47 25,393.20 25,397.25 25,392.90 25,397.25 63.7K
11:48 25,399.10 25,401.30 25,396.60 25,398.15 63.2K
11:49 25,398.80 25,401.65 25,393.05 25,397.25 80.8K
11:50 25,397.55 25,418.20 25,397.55 25,414.90 83.8K
11:51 25,415.80 25,425.40 25,415.80 25,425.40 60.6K
11:52 25,425.65 25,427.20 25,422.65 25,427.00 51.5K
11:53 25,425.35 25,425.35 25,417.35 25,419.10 59.5K
11:54 25,419.75 25,422.75 25,413.20 25,422.75 78.9K
11:55 25,422.30 25,422.30 25,416.90 25,417.20 102.4K
11:56 25,418.45 25,426.70 25,418.45 25,425.45 61.4K
11:57 25,426.85 25,426.85 25,417.25 25,418.35 164.4K
11:58 25,419.60 25,419.60 25,405.90 25,408.50 57.0K
11:59 25,409.60 25,416.20 25,409.60 25,414.45 82.0K
12:00 25,417.30 25,436.85 25,416.90 25,436.85 128.4K
12:01 25,438.70 25,442.85 25,437.85 25,438.00 82.2K
12:02 25,435.05 25,438.45 25,425.20 25,427.55 47.7K
12:03 25,429.25 25,435.30 25,428.30 25,431.90 46.0K
12:04 25,431.15 25,440.40 25,431.15 25,438.60 62.7K
12:05 25,438.20 25,441.20 25,437.55 25,440.65 40.3K
12:06 25,439.10 25,444.90 25,438.65 25,442.35 59.9K
12:07 25,441.85 25,446.10 25,439.65 25,444.95 61.7K
12:08 25,445.90 25,448.30 25,441.05 25,441.05 37.5K
12:09 25,438.95 25,445.55 25,435.80 25,439.75 68.5K
12:10 25,440.75 25,445.20 25,440.70 25,444.75 62.3K
12:11 25,444.05 25,449.90 25,440.95 25,449.85 78.3K
12:12 25,451.90 25,452.40 25,444.80 25,445.60 58.4K
12:13 25,446.10 25,449.40 25,445.75 25,448.15 87.0K
12:14 25,447.90 25,451.10 25,446.70 25,450.45 121.3K
12:15 25,452.30 25,459.60 25,451.30 25,457.60 129.0K
12:16 25,457.05 25,458.80 25,453.50 25,454.25 53.3K
12:17 25,455.70 25,457.90 25,455.70 25,455.90 45.5K
12:18 25,457.90 25,462.70 25,457.90 25,459.40 46.6K
12:19 25,459.85 25,463.65 25,458.90 25,463.60 58.3K
12:20 25,463.60 25,470.10 25,462.55 25,470.10 57.7K
12:21 25,469.50 25,470.40 25,455.45 25,455.85 61.8K
12:22 25,457.95 25,462.75 25,453.85 25,453.85 39.2K
12:23 25,455.75 25,465.50 25,454.25 25,462.70 225.1K
12:24 25,464.15 25,464.15 25,458.45 25,458.85 182.0K
12:25 25,458.50 25,465.65 25,456.00 25,465.65 190.3K
12:26 25,466.55 25,473.90 25,465.80 25,472.95 275.8K
12:27 25,474.95 25,485.55 25,473.55 25,473.55 509.2K
12:28 25,475.95 25,484.45 25,474.15 25,482.15 72.7K
12:29 25,481.90 25,490.40 25,478.10 25,490.40 157.1K
12:30 25,490.75 25,500.10 25,490.75 25,496.20 267.7K
12:31 25,497.25 25,505.60 25,489.95 25,505.60 69.0K
12:32 25,503.50 25,503.50 25,498.45 25,499.60 74.7K
12:33 25,497.30 25,501.15 25,494.05 25,494.40 100.9K
12:34 25,495.30 25,498.85 25,490.95 25,498.85 108.1K
12:35 25,498.55 25,504.60 25,497.05 25,497.05 59.0K
12:36 25,498.05 25,501.40 25,496.80 25,501.00 73.8K
12:37 25,497.35 25,497.55 25,491.75 25,495.80 86.7K
12:38 25,497.40 25,499.55 25,491.20 25,492.25 40.4K
12:39 25,492.40 25,499.05 25,491.80 25,499.05 53.3K
12:40 25,497.20 25,508.05 25,497.20 25,503.65 62.3K
12:41 25,500.75 25,503.45 25,497.85 25,497.85 40.3K
12:42 25,500.75 25,508.90 25,499.30 25,507.30 128.6K
12:43 25,508.50 25,514.05 25,503.10 25,507.80 65.9K
12:44 25,506.55 25,507.00 25,497.60 25,497.60 112.4K
12:45 25,497.15 25,499.50 25,494.65 25,495.00 63.0K
12:46 25,491.05 25,496.00 25,488.15 25,496.00 96.7K
12:47 25,497.70 25,497.70 25,482.10 25,482.75 70.7K
12:48 25,484.05 25,493.65 25,484.05 25,492.30 61.0K
12:49 25,489.80 25,493.25 25,486.30 25,486.30 64.9K
12:50 25,488.20 25,497.40 25,485.00 25,494.75 54.8K
12:51 25,493.75 25,495.45 25,491.45 25,493.40 213.5K
12:52 25,493.40 25,495.55 25,489.80 25,495.55 38.5K
12:53 25,498.00 25,499.35 25,490.55 25,491.30 60.2K
12:54 25,492.65 25,497.45 25,492.65 25,495.70 27.4K
12:55 25,495.55 25,497.65 25,486.15 25,486.15 32.7K
12:56 25,486.85 25,495.85 25,484.00 25,484.00 47.6K
12:57 25,484.20 25,487.20 25,479.25 25,479.25 102.0K
12:58 25,480.45 25,486.45 25,477.55 25,480.60 71.4K
12:59 25,481.35 25,492.30 25,480.25 25,482.00 59.0K
13:00 25,482.40 25,488.05 25,479.75 25,487.65 48.4K
13:01 25,488.75 25,495.65 25,487.50 25,492.70 58.6K
13:02 25,492.95 25,492.95 25,481.35 25,482.55 37.5K
13:03 25,482.40 25,486.50 25,480.70 25,484.75 37.8K
13:04 25,486.15 25,486.15 25,481.95 25,482.95 31.3K
13:05 25,484.50 25,486.80 25,482.40 25,485.15 36.9K
13:06 25,484.00 25,484.00 25,475.30 25,478.60 81.1K
13:07 25,477.90 25,487.70 25,477.90 25,485.05 30.3K
13:08 25,484.25 25,486.60 25,483.10 25,483.10 59.7K
13:09 25,482.55 25,492.35 25,482.55 25,489.20 28.0K
13:10 25,489.00 25,492.40 25,483.35 25,485.55 27.3K
13:11 25,485.90 25,488.40 25,482.95 25,488.40 32.6K
13:12 25,488.45 25,502.60 25,488.45 25,502.60 34.5K
13:13 25,500.35 25,503.90 25,498.60 25,501.20 30.5K
13:14 25,500.20 25,502.85 25,498.05 25,498.05 36.2K
13:15 25,497.95 25,503.30 25,497.45 25,497.45 67.8K
13:16 25,496.80 25,496.80 25,491.55 25,495.05 90.2K
13:17 25,495.25 25,504.60 25,495.25 25,503.65 105.4K
13:18 25,505.35 25,505.35 25,500.90 25,501.35 50.1K
13:19 25,500.55 25,506.50 25,500.50 25,502.05 104.5K
13:20 25,499.00 25,507.30 25,495.70 25,507.30 66.6K
13:21 25,508.25 25,510.45 25,502.05 25,503.35 112.6K
13:22 25,503.10 25,505.95 25,499.90 25,505.95 62.3K
13:23 25,508.50 25,519.40 25,507.45 25,517.35 169.8K
13:24 25,520.00 25,521.85 25,514.20 25,515.70 77.2K
13:25 25,517.05 25,517.80 25,509.80 25,511.25 51.8K
13:26 25,512.05 25,516.85 25,511.95 25,516.85 29.1K
13:27 25,518.30 25,523.85 25,516.50 25,521.60 81.7K
13:28 25,524.05 25,526.75 25,523.25 25,525.40 90.4K
13:29 25,525.60 25,530.10 25,524.70 25,527.70 183.6K
13:30 25,528.35 25,531.30 25,521.55 25,526.55 191.9K
13:31 25,526.85 25,532.80 25,521.85 25,521.90 393.2K
13:32 25,522.65 25,526.45 25,518.75 25,521.25 48.9K
13:33 25,521.90 25,526.30 25,519.45 25,526.30 64.5K
13:34 25,526.40 25,534.40 25,526.40 25,529.05 61.6K
13:35 25,527.85 25,537.45 25,527.85 25,533.70 42.2K
13:36 25,533.30 25,533.30 25,527.65 25,531.30 144.3K
13:37 25,531.65 25,535.50 25,526.80 25,529.60 79.1K
13:38 25,528.70 25,530.45 25,523.95 25,525.50 32.2K
13:39 25,522.85 25,523.80 25,519.80 25,521.80 56.3K
13:40 25,518.30 25,518.30 25,504.10 25,505.85 56.5K
13:41 25,506.05 25,508.65 25,489.90 25,489.95 75.0K
13:42 25,489.35 25,489.65 25,481.35 25,488.35 71.6K
13:43 25,489.15 25,490.65 25,470.40 25,470.40 146.8K
13:44 25,471.15 25,477.60 25,469.05 25,469.05 138.4K
13:45 25,468.15 25,468.55 25,462.40 25,467.35 243.9K
13:46 25,467.85 25,469.90 25,454.80 25,454.80 176.5K
13:47 25,453.05 25,462.10 25,451.85 25,460.20 85.5K
13:48 25,460.80 25,463.15 25,455.05 25,457.20 29.4K
13:49 25,459.30 25,463.00 25,456.15 25,457.50 76.8K
13:50 25,457.95 25,464.45 25,457.00 25,464.10 30.1K
13:51 25,467.80 25,475.45 25,467.80 25,473.65 82.9K
13:52 25,473.55 25,483.45 25,471.15 25,481.95 62.1K
13:53 25,481.45 25,484.60 25,478.30 25,479.00 29.9K
13:54 25,476.65 25,476.65 25,465.40 25,466.90 33.8K
13:55 25,465.85 25,469.60 25,464.35 25,467.70 44.0K
13:56 25,469.05 25,475.85 25,469.05 25,471.40 51.4K
13:57 25,471.45 25,476.10 25,471.45 25,471.55 26.6K
13:58 25,473.40 25,479.55 25,473.00 25,479.55 47.9K
13:59 25,480.60 25,480.60 25,468.75 25,469.15 32.3K
14:00 25,468.50 25,475.75 25,468.50 25,471.60 34.4K
14:01 25,470.75 25,472.60 25,466.10 25,471.35 54.3K
14:02 25,468.85 25,470.30 25,454.60 25,454.60 36.1K
14:03 25,455.80 25,457.00 25,453.25 25,453.25 30.7K
14:04 25,455.15 25,465.50 25,455.15 25,465.50 25.9K
14:05 25,464.85 25,464.85 25,456.80 25,459.35 27.6K
14:06 25,459.40 25,467.60 25,458.85 25,467.60 40.7K
14:07 25,467.30 25,470.65 25,465.70 25,469.90 57.0K
14:08 25,471.35 25,472.85 25,465.45 25,465.45 168.8K
14:09 25,467.85 25,467.85 25,459.90 25,461.30 54.3K
14:10 25,460.90 25,464.95 25,459.85 25,464.35 44.4K
14:11 25,461.65 25,461.70 25,457.40 25,460.20 39.4K
14:12 25,459.85 25,467.90 25,459.45 25,467.60 115.5K
14:13 25,466.50 25,466.50 25,457.20 25,458.25 35.4K
14:14 25,458.45 25,464.10 25,456.20 25,464.10 82.1K
14:15 25,464.40 25,464.40 25,450.30 25,450.30 34.7K
14:16 25,448.10 25,450.60 25,446.25 25,448.15 55.7K
14:17 25,446.70 25,454.65 25,446.30 25,446.30 115.6K
14:18 25,445.45 25,445.80 25,432.90 25,438.30 129.4K
14:19 25,437.25 25,444.45 25,436.85 25,439.60 141.2K
14:20 25,439.45 25,442.85 25,438.65 25,440.70 67.9K
14:21 25,441.45 25,442.50 25,438.25 25,442.50 75.1K
14:22 25,444.50 25,449.35 25,443.60 25,446.50 62.9K
14:23 25,447.85 25,448.80 25,444.65 25,447.30 68.5K
14:24 25,447.25 25,449.25 25,445.10 25,447.10 44.4K
14:25 25,449.20 25,456.90 25,445.95 25,456.90 72.4K
14:26 25,456.00 25,456.85 25,450.55 25,450.55 77.9K
14:27 25,449.65 25,452.25 25,448.50 25,450.05 65.7K
14:28 25,450.85 25,457.20 25,450.35 25,456.85 65.0K
14:29 25,457.15 25,460.05 25,453.05 25,455.50 57.6K
14:30 25,457.10 25,462.70 25,452.75 25,460.70 72.6K
14:31 25,459.85 25,462.20 25,458.20 25,461.80 48.9K
14:32 25,461.55 25,464.05 25,455.25 25,456.35 65.3K
14:33 25,453.95 25,458.90 25,452.80 25,457.15 161.2K
14:34 25,457.70 25,463.80 25,456.70 25,460.20 158.8K
14:35 25,458.90 25,464.45 25,456.10 25,458.40 72.8K
14:36 25,457.50 25,462.00 25,456.20 25,460.35 78.2K
14:37 25,459.15 25,466.50 25,458.50 25,466.50 85.4K
14:38 25,466.30 25,477.35 25,466.30 25,477.20 76.9K
14:39 25,476.75 25,481.80 25,474.20 25,481.80 93.0K
14:40 25,481.50 25,490.45 25,481.50 25,490.20 63.5K
14:41 25,491.90 25,491.90 25,483.80 25,486.50 86.8K
14:42 25,486.40 25,500.25 25,485.50 25,498.70 247.7K
14:43 25,499.70 25,500.45 25,493.25 25,497.55 239.4K
14:44 25,498.85 25,499.70 25,496.85 25,496.90 109.1K
14:45 25,498.95 25,503.05 25,492.35 25,503.05 130.3K
14:46 25,503.90 25,514.30 25,503.90 25,503.90 88.6K
14:47 25,504.65 25,508.75 25,503.30 25,506.60 147.7K
14:48 25,504.95 25,506.50 25,502.60 25,503.20 151.0K
14:49 25,503.90 25,507.35 25,503.10 25,506.65 143.5K
14:50 25,508.85 25,515.35 25,508.70 25,510.40 147.8K
14:51 25,512.35 25,523.50 25,511.35 25,521.00 134.4K
14:52 25,519.25 25,521.00 25,513.90 25,517.00 91.3K
14:53 25,515.85 25,515.95 25,502.80 25,502.80 286.7K
14:54 25,503.15 25,509.95 25,503.15 25,504.80 133.8K
14:55 25,505.05 25,505.05 25,495.70 25,500.80 95.7K
14:56 25,499.70 25,499.70 25,490.05 25,494.20 103.7K
14:57 25,498.35 25,498.35 25,492.55 25,496.10 157.1K
14:58 25,496.85 25,496.85 25,485.75 25,493.80 69.5K
14:59 25,492.55 25,500.80 25,491.70 25,498.05 76.2K
15:00 25,499.15 25,508.75 25,496.45 25,508.10 181.6K
15:01 25,509.45 25,509.45 25,498.95 25,508.50 174.9K
15:02 25,509.20 25,509.20 25,499.40 25,503.30 161.0K
15:03 25,503.10 25,505.00 25,497.05 25,497.05 145.8K
15:04 25,497.05 25,497.05 25,493.90 25,495.45 116.1K
15:05 25,496.45 25,501.70 25,496.45 25,499.75 139.9K
15:06 25,499.25 25,499.25 25,494.50 25,496.25 177.4K
15:07 25,499.05 25,510.70 25,498.70 25,507.30 208.2K
15:08 25,507.00 25,513.15 25,507.00 25,513.15 140.9K
15:09 25,514.90 25,517.30 25,514.20 25,517.30 149.7K
15:10 25,516.70 25,518.35 25,507.50 25,508.45 208.0K
15:11 25,507.75 25,508.70 25,499.65 25,500.90 233.0K
15:12 25,501.45 25,504.60 25,497.25 25,504.60 163.5K
15:13 25,502.80 25,511.95 25,502.65 25,511.85 163.8K
15:14 25,513.30 25,518.25 25,512.25 25,516.65 277.5K
15:15 25,517.00 25,517.60 25,507.35 25,508.00 375.7K
15:16 25,508.30 25,510.85 25,500.95 25,510.85 226.0K
15:17 25,510.85 25,514.85 25,510.20 25,512.35 155.7K
15:18 25,514.25 25,517.50 25,508.50 25,513.20 265.3K
15:19 25,513.45 25,515.40 25,510.10 25,511.30 262.8K
15:20 25,512.50 25,512.50 25,502.35 25,502.35 296.5K
15:21 25,502.75 25,505.05 25,501.20 25,501.80 149.8K
15:22 25,502.25 25,503.10 25,496.35 25,499.25 194.4K
15:23 25,503.85 25,507.45 25,501.75 25,507.45 226.8K
15:24 25,509.95 25,509.95 25,505.75 25,505.90 172.8K
15:25 25,509.00 25,513.45 25,506.90 25,506.90 186.8K
15:26 25,506.25 25,512.15 25,506.25 25,510.10 183.5K
15:27 25,508.95 25,510.20 25,503.15 25,503.95 164.3K
15:28 25,507.30 25,509.15 25,488.50 25,498.75 223.7K
15:29 25,500.80 25,504.80 25,485.85 25,504.80 150.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据