Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,872.75
最后更新: 2025-10-01
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 28,010.05 28,010.05 28,010.05 28,010.05 0.0K
09:15 28,009.45 28,012.20 27,936.60 27,945.05 519.4K
09:16 27,941.95 28,001.55 27,919.75 27,993.35 284.5K
09:17 27,989.55 27,990.00 27,949.60 27,959.35 209.1K
09:18 27,957.55 27,968.30 27,954.25 27,957.00 139.6K
09:19 27,955.85 27,982.35 27,955.85 27,982.35 127.9K
09:20 27,978.35 27,988.40 27,962.75 27,988.40 175.9K
09:21 27,991.15 28,027.15 27,991.15 28,025.50 249.5K
09:22 28,024.00 28,024.00 28,009.85 28,018.05 124.7K
09:23 28,021.10 28,021.55 28,009.40 28,010.50 135.2K
09:24 28,010.85 28,010.85 27,993.90 27,994.95 83.2K
09:25 27,996.50 28,016.75 27,987.85 28,012.10 106.7K
09:26 28,008.30 28,008.30 27,993.10 28,002.15 128.4K
09:27 28,002.95 28,007.40 27,993.15 28,004.55 106.9K
09:28 28,004.65 28,019.10 28,003.95 28,017.55 60.7K
09:29 28,016.50 28,038.20 28,016.50 28,035.40 136.1K
09:30 28,032.65 28,053.40 28,032.65 28,053.40 146.5K
09:31 28,049.75 28,074.85 28,049.75 28,074.45 151.1K
09:32 28,073.00 28,076.50 28,058.35 28,061.45 160.4K
09:33 28,063.15 28,065.85 28,047.95 28,057.65 94.3K
09:34 28,055.40 28,056.95 28,017.35 28,017.35 393.5K
09:35 28,012.45 28,029.85 28,012.30 28,026.00 148.6K
09:36 28,028.00 28,037.70 28,022.25 28,037.20 139.8K
09:37 28,039.30 28,042.95 28,036.15 28,042.95 169.3K
09:38 28,042.10 28,048.40 28,041.50 28,046.95 214.4K
09:39 28,047.25 28,050.35 28,036.60 28,037.10 231.1K
09:40 28,036.65 28,036.65 28,019.80 28,019.80 153.6K
09:41 28,018.85 28,040.10 28,018.85 28,038.00 128.4K
09:42 28,038.50 28,055.70 28,038.50 28,048.45 87.5K
09:43 28,042.45 28,042.45 28,036.95 28,038.30 71.5K
09:44 28,040.45 28,047.10 28,040.45 28,043.45 251.4K
09:45 28,041.95 28,057.35 28,041.95 28,048.35 88.7K
09:46 28,045.80 28,049.55 28,039.85 28,047.75 92.0K
09:47 28,045.60 28,051.75 28,045.60 28,049.20 55.5K
09:48 28,047.15 28,049.55 28,041.95 28,044.05 92.6K
09:49 28,042.20 28,051.75 28,042.20 28,050.40 48.8K
09:50 28,053.60 28,060.15 28,049.10 28,060.05 126.1K
09:51 28,061.10 28,062.60 28,035.80 28,042.50 90.6K
09:52 28,040.10 28,041.50 28,032.15 28,035.45 67.5K
09:53 28,035.50 28,038.45 28,013.25 28,013.80 71.9K
09:54 28,016.95 28,024.50 28,015.40 28,016.35 91.8K
09:55 28,016.85 28,021.75 28,009.70 28,011.65 60.1K
09:56 28,012.95 28,020.55 28,012.85 28,018.30 51.3K
09:57 28,016.90 28,017.50 27,998.70 27,998.70 41.0K
09:58 27,998.55 28,005.15 27,997.65 28,002.00 98.0K
09:59 28,003.60 28,006.45 27,994.70 27,999.30 51.8K
10:00 28,003.05 28,018.05 28,003.00 28,016.95 66.1K
10:01 28,014.45 28,022.50 28,013.10 28,020.55 124.2K
10:02 28,022.65 28,033.35 28,021.00 28,031.65 78.3K
10:03 28,032.90 28,032.90 28,026.45 28,030.10 68.3K
10:04 28,031.75 28,033.65 28,026.65 28,028.65 55.9K
10:05 28,028.25 28,028.85 28,019.10 28,023.45 91.3K
10:06 28,022.05 28,028.20 28,017.75 28,027.95 66.3K
10:07 28,029.15 28,033.60 28,023.75 28,025.05 89.3K
10:08 28,025.90 28,033.85 28,024.45 28,027.55 107.0K
10:09 28,025.80 28,026.65 28,015.25 28,015.25 51.2K
10:10 28,017.20 28,018.00 28,003.00 28,008.30 135.6K
10:11 28,008.05 28,018.35 28,002.80 28,015.20 78.8K
10:12 28,015.45 28,015.45 28,005.35 28,014.65 38.4K
10:13 28,012.00 28,013.85 28,004.00 28,008.95 50.6K
10:14 28,009.10 28,014.85 28,001.40 28,013.20 34.7K
10:15 28,013.60 28,027.75 28,013.60 28,027.75 73.9K
10:16 28,030.90 28,042.65 28,030.80 28,042.65 77.9K
10:17 28,040.15 28,041.25 28,036.05 28,041.15 39.7K
10:18 28,042.85 28,044.75 28,039.35 28,044.65 41.4K
10:19 28,044.25 28,047.70 28,041.55 28,046.80 41.0K
10:20 28,046.30 28,060.05 28,046.30 28,060.05 69.0K
10:21 28,061.05 28,064.60 28,052.20 28,052.20 46.1K
10:22 28,053.70 28,053.70 28,042.15 28,042.45 52.2K
10:23 28,043.00 28,043.00 28,024.90 28,026.35 129.8K
10:24 28,030.60 28,031.45 28,024.50 28,026.80 50.2K
10:25 28,029.30 28,038.90 28,028.75 28,035.50 55.3K
10:26 28,036.00 28,036.75 28,026.05 28,033.10 119.0K
10:27 28,035.70 28,048.40 28,035.10 28,045.15 38.4K
10:28 28,045.65 28,046.35 28,038.30 28,038.30 203.8K
10:29 28,041.85 28,043.85 28,037.20 28,041.75 41.5K
10:30 28,042.85 28,044.75 28,041.00 28,044.35 46.1K
10:31 28,045.50 28,052.95 28,043.15 28,049.30 32.5K
10:32 28,050.25 28,051.75 28,044.35 28,044.35 69.6K
10:33 28,043.90 28,045.85 28,040.00 28,040.85 51.4K
10:34 28,043.45 28,046.75 28,040.80 28,040.80 59.7K
10:35 28,043.00 28,047.90 28,039.20 28,047.90 51.7K
10:36 28,049.55 28,050.20 28,043.15 28,045.75 38.8K
10:37 28,046.30 28,050.30 28,045.25 28,048.25 83.2K
10:38 28,046.95 28,056.85 28,042.90 28,056.85 61.4K
10:39 28,058.00 28,058.10 28,049.00 28,055.45 493.8K
10:40 28,058.55 28,077.80 28,058.55 28,077.80 78.6K
10:41 28,081.75 28,086.95 28,080.45 28,086.95 115.0K
10:42 28,088.10 28,099.70 28,085.65 28,086.85 179.1K
10:43 28,088.00 28,088.90 28,083.20 28,088.90 57.7K
10:44 28,089.60 28,092.90 28,084.30 28,084.30 50.9K
10:45 28,084.05 28,094.40 28,081.60 28,092.40 46.9K
10:46 28,093.25 28,095.90 28,087.25 28,088.35 92.3K
10:47 28,088.95 28,088.95 28,080.70 28,081.35 47.0K
10:48 28,083.90 28,083.90 28,071.90 28,073.15 46.6K
10:49 28,072.75 28,075.65 28,066.65 28,066.65 70.9K
10:50 28,069.55 28,076.30 28,069.55 28,073.35 34.0K
10:51 28,074.00 28,088.35 28,074.00 28,084.30 88.0K
10:52 28,083.70 28,092.50 28,083.25 28,091.95 52.2K
10:53 28,092.70 28,095.00 28,089.65 28,093.90 71.9K
10:54 28,095.40 28,097.25 28,091.40 28,092.30 85.7K
10:55 28,091.40 28,101.00 28,091.20 28,098.75 80.6K
10:56 28,102.35 28,108.00 28,095.35 28,095.90 103.2K
10:57 28,096.80 28,107.75 28,096.70 28,107.75 72.1K
10:58 28,106.40 28,111.55 28,106.40 28,106.75 61.5K
10:59 28,106.15 28,106.45 28,100.15 28,103.35 133.6K
11:00 28,104.15 28,104.15 28,094.70 28,098.15 40.9K
11:01 28,098.40 28,099.60 28,091.95 28,095.15 44.8K
11:02 28,095.30 28,095.30 28,087.80 28,090.75 53.4K
11:03 28,091.95 28,095.05 28,075.70 28,078.00 80.8K
11:04 28,079.25 28,083.45 28,078.20 28,078.20 64.1K
11:05 28,078.00 28,078.00 28,070.40 28,072.50 62.9K
11:06 28,072.95 28,076.85 28,069.65 28,070.45 70.1K
11:07 28,069.45 28,071.65 28,060.65 28,061.80 81.8K
11:08 28,060.05 28,060.05 28,044.10 28,044.90 68.6K
11:09 28,039.95 28,039.95 28,033.35 28,036.30 83.3K
11:10 28,036.20 28,045.05 28,036.20 28,045.05 82.0K
11:11 28,046.10 28,049.10 28,044.75 28,047.20 60.4K
11:12 28,048.70 28,049.30 28,040.05 28,049.30 44.5K
11:13 28,049.45 28,055.60 28,045.70 28,054.25 45.8K
11:14 28,054.00 28,054.15 28,048.05 28,051.05 48.1K
11:15 28,053.15 28,054.60 28,049.20 28,049.20 56.8K
11:16 28,049.60 28,052.35 28,044.70 28,051.85 67.1K
11:17 28,053.35 28,054.85 28,048.85 28,053.15 59.5K
11:18 28,053.55 28,053.90 28,047.90 28,049.80 38.6K
11:19 28,049.20 28,055.80 28,047.85 28,055.10 31.7K
11:20 28,055.30 28,055.80 28,048.75 28,048.75 36.7K
11:21 28,051.80 28,051.90 28,047.85 28,051.90 72.3K
11:22 28,053.50 28,060.75 28,053.50 28,056.60 51.9K
11:23 28,058.00 28,059.60 28,056.35 28,057.70 26.7K
11:24 28,060.15 28,061.95 28,059.20 28,060.75 39.5K
11:25 28,060.60 28,061.60 28,055.20 28,059.15 48.9K
11:26 28,058.10 28,062.75 28,058.10 28,060.25 59.0K
11:27 28,059.05 28,062.25 28,054.85 28,054.85 111.3K
11:28 28,056.15 28,060.30 28,055.75 28,056.50 47.5K
11:29 28,054.80 28,056.55 28,050.10 28,053.60 53.1K
11:30 28,055.80 28,055.80 28,047.35 28,054.40 66.2K
11:31 28,055.40 28,071.30 28,055.40 28,071.30 50.5K
11:32 28,072.20 28,086.70 28,072.20 28,085.30 57.2K
11:33 28,087.00 28,088.65 28,083.90 28,084.35 57.1K
11:34 28,085.25 28,087.25 28,082.10 28,085.80 56.8K
11:35 28,087.90 28,092.45 28,087.90 28,089.90 111.7K
11:36 28,091.15 28,091.15 28,085.20 28,085.60 32.2K
11:37 28,086.90 28,087.60 28,082.15 28,083.00 66.0K
11:38 28,083.35 28,085.85 28,073.95 28,075.60 56.5K
11:39 28,077.60 28,079.90 28,075.55 28,075.55 34.2K
11:40 28,074.85 28,074.95 28,069.00 28,074.05 71.1K
11:41 28,072.75 28,075.70 28,071.95 28,073.40 81.3K
11:42 28,072.25 28,075.65 28,069.90 28,074.95 37.7K
11:43 28,075.80 28,083.25 28,075.20 28,083.25 50.4K
11:44 28,086.45 28,086.45 28,078.50 28,078.50 39.0K
11:45 28,078.35 28,087.15 28,078.35 28,086.65 43.3K
11:46 28,087.10 28,092.70 28,087.10 28,092.50 102.1K
11:47 28,092.20 28,093.45 28,085.25 28,088.60 55.5K
11:48 28,088.50 28,090.60 28,085.35 28,088.05 91.1K
11:49 28,088.70 28,095.60 28,086.25 28,094.00 68.2K
11:50 28,092.95 28,097.55 28,090.55 28,090.55 41.3K
11:51 28,090.80 28,093.00 28,085.80 28,085.90 46.6K
11:52 28,086.95 28,086.95 28,081.15 28,083.10 47.0K
11:53 28,084.65 28,085.40 28,080.25 28,080.25 41.3K
11:54 28,081.80 28,083.35 28,080.75 28,082.60 61.9K
11:55 28,083.15 28,083.95 28,080.90 28,081.80 61.5K
11:56 28,081.80 28,084.50 28,081.00 28,082.35 55.7K
11:57 28,082.85 28,082.85 28,078.85 28,082.50 30.6K
11:58 28,082.70 28,082.70 28,080.30 28,082.35 78.2K
11:59 28,080.45 28,082.75 28,073.50 28,074.55 78.3K
12:00 28,075.30 28,079.10 28,074.45 28,077.40 62.0K
12:01 28,077.85 28,080.90 28,077.85 28,080.00 31.8K
12:02 28,080.95 28,083.60 28,079.50 28,083.55 26.2K
12:03 28,084.70 28,093.35 28,083.75 28,090.20 37.6K
12:04 28,091.00 28,092.35 28,087.70 28,092.35 28.1K
12:05 28,092.20 28,093.00 28,088.60 28,091.20 36.6K
12:06 28,092.85 28,094.55 28,086.85 28,087.10 54.1K
12:07 28,087.75 28,090.10 28,085.65 28,087.65 41.0K
12:08 28,089.30 28,091.20 28,088.10 28,089.25 29.9K
12:09 28,090.05 28,092.45 28,087.35 28,087.85 39.7K
12:10 28,090.20 28,090.70 28,086.40 28,086.40 30.7K
12:11 28,084.95 28,089.55 28,084.90 28,084.90 34.4K
12:12 28,087.35 28,090.10 28,086.70 28,087.15 25.1K
12:13 28,085.85 28,085.85 28,072.55 28,072.95 39.9K
12:14 28,073.25 28,080.15 28,071.70 28,079.75 29.5K
12:15 28,080.20 28,080.95 28,076.75 28,076.75 28.8K
12:16 28,078.45 28,080.20 28,073.75 28,078.15 39.0K
12:17 28,078.50 28,081.40 28,077.20 28,080.65 30.2K
12:18 28,079.80 28,088.70 28,079.80 28,088.70 30.5K
12:19 28,086.60 28,088.30 28,084.90 28,087.75 23.4K
12:20 28,087.80 28,091.00 28,084.90 28,086.10 26.9K
12:21 28,087.45 28,091.00 28,086.90 28,089.20 27.8K
12:22 28,091.30 28,091.30 28,087.20 28,087.50 25.1K
12:23 28,087.75 28,088.50 28,085.80 28,086.55 29.1K
12:24 28,087.60 28,089.35 28,085.90 28,088.35 42.9K
12:25 28,087.10 28,087.85 28,082.80 28,085.85 40.1K
12:26 28,088.20 28,091.50 28,087.45 28,089.85 40.0K
12:27 28,091.80 28,100.15 28,091.50 28,100.15 48.8K
12:28 28,098.40 28,107.60 28,098.40 28,107.60 40.0K
12:29 28,108.00 28,111.10 28,106.80 28,107.55 44.4K
12:30 28,109.45 28,116.85 28,109.45 28,114.05 61.1K
12:31 28,114.50 28,120.05 28,113.30 28,113.30 48.0K
12:32 28,109.65 28,110.50 28,104.15 28,109.20 31.2K
12:33 28,108.10 28,113.50 28,107.05 28,113.50 29.6K
12:34 28,111.70 28,119.95 28,111.70 28,118.60 36.6K
12:35 28,118.25 28,118.25 28,111.75 28,111.75 54.8K
12:36 28,112.00 28,113.00 28,105.55 28,108.70 74.2K
12:37 28,109.30 28,115.30 28,107.95 28,115.00 29.5K
12:38 28,114.45 28,114.75 28,110.55 28,112.00 53.5K
12:39 28,113.70 28,113.70 28,104.25 28,105.80 67.2K
12:40 28,106.45 28,106.45 28,100.80 28,100.80 66.3K
12:41 28,100.95 28,104.75 28,096.50 28,104.75 54.7K
12:42 28,104.75 28,105.45 28,102.00 28,104.90 42.1K
12:43 28,105.20 28,105.85 28,099.20 28,105.85 47.6K
12:44 28,108.95 28,112.55 28,106.95 28,108.70 36.4K
12:45 28,109.45 28,118.90 28,109.45 28,118.90 395.1K
12:46 28,118.85 28,119.65 28,106.30 28,107.95 36.3K
12:47 28,108.50 28,113.25 28,107.65 28,110.00 35.0K
12:48 28,111.35 28,112.75 28,108.25 28,109.95 45.7K
12:49 28,112.00 28,114.40 28,108.15 28,108.90 40.8K
12:50 28,111.75 28,114.40 28,110.90 28,114.15 35.0K
12:51 28,114.10 28,118.15 28,114.10 28,116.20 38.1K
12:52 28,115.45 28,120.15 28,114.80 28,118.30 39.5K
12:53 28,119.55 28,119.55 28,113.95 28,114.80 46.9K
12:54 28,116.90 28,117.00 28,112.25 28,113.80 34.3K
12:55 28,114.85 28,115.80 28,110.80 28,111.80 29.6K
12:56 28,113.75 28,114.40 28,107.80 28,108.50 71.1K
12:57 28,109.10 28,112.35 28,101.20 28,101.20 34.1K
12:58 28,103.90 28,104.95 28,100.00 28,100.30 59.7K
12:59 28,101.90 28,102.50 28,099.90 28,100.75 38.7K
13:00 28,099.20 28,103.15 28,097.75 28,100.20 100.6K
13:01 28,100.85 28,104.60 28,100.30 28,101.25 73.4K
13:02 28,104.65 28,110.30 28,103.65 28,109.45 89.0K
13:03 28,111.60 28,111.60 28,104.60 28,104.60 29.0K
13:04 28,105.90 28,115.75 28,105.30 28,113.05 39.8K
13:05 28,112.60 28,114.85 28,109.60 28,114.50 35.1K
13:06 28,114.95 28,115.25 28,111.15 28,114.95 40.9K
13:07 28,114.95 28,117.70 28,113.30 28,117.70 41.9K
13:08 28,116.50 28,116.60 28,111.50 28,111.50 141.0K
13:09 28,112.50 28,114.75 28,111.10 28,111.90 59.3K
13:10 28,113.35 28,113.40 28,109.30 28,111.60 55.1K
13:11 28,112.75 28,113.15 28,105.65 28,108.65 41.8K
13:12 28,109.20 28,110.65 28,102.75 28,104.95 39.7K
13:13 28,104.35 28,111.95 28,104.35 28,111.95 35.8K
13:14 28,112.50 28,115.55 28,110.10 28,114.15 36.9K
13:15 28,114.75 28,118.50 28,113.80 28,113.80 39.7K
13:16 28,112.65 28,114.90 28,109.85 28,112.00 70.4K
13:17 28,114.80 28,121.55 28,113.90 28,116.15 81.3K
13:18 28,118.80 28,120.05 28,116.35 28,116.60 31.8K
13:19 28,117.60 28,121.85 28,116.65 28,119.50 33.6K
13:20 28,119.75 28,122.25 28,117.70 28,117.70 39.7K
13:21 28,119.80 28,123.45 28,117.35 28,122.70 31.6K
13:22 28,125.20 28,128.70 28,122.40 28,128.70 37.6K
13:23 28,126.75 28,129.45 28,126.20 28,128.00 39.2K
13:24 28,129.50 28,133.95 28,126.65 28,127.45 47.7K
13:25 28,127.20 28,131.15 28,126.85 28,131.15 30.3K
13:26 28,132.50 28,132.50 28,126.55 28,128.25 79.1K
13:27 28,129.55 28,132.20 28,128.80 28,132.10 26.9K
13:28 28,132.10 28,135.85 28,131.40 28,131.95 41.2K
13:29 28,134.35 28,134.35 28,126.70 28,131.60 30.6K
13:30 28,131.70 28,133.80 28,126.45 28,126.45 33.3K
13:31 28,130.00 28,132.60 28,128.35 28,129.10 27.6K
13:32 28,129.85 28,130.90 28,125.65 28,125.95 29.4K
13:33 28,127.25 28,128.35 28,120.40 28,120.65 24.0K
13:34 28,121.10 28,124.80 28,121.10 28,124.30 29.9K
13:35 28,123.65 28,127.40 28,123.45 28,124.45 29.9K
13:36 28,126.00 28,126.00 28,116.60 28,117.35 33.0K
13:37 28,119.30 28,123.30 28,118.30 28,121.40 23.4K
13:38 28,123.30 28,123.30 28,118.65 28,118.65 31.8K
13:39 28,117.80 28,120.35 28,114.10 28,116.55 32.9K
13:40 28,117.25 28,118.40 28,107.75 28,108.95 51.5K
13:41 28,108.80 28,115.15 28,108.80 28,115.10 49.2K
13:42 28,114.75 28,115.85 28,109.20 28,112.25 31.3K
13:43 28,112.25 28,112.25 28,104.35 28,105.50 59.4K
13:44 28,107.40 28,112.00 28,104.55 28,104.90 33.9K
13:45 28,106.45 28,107.85 28,103.55 28,105.80 26.2K
13:46 28,105.60 28,108.25 28,103.05 28,107.90 26.5K
13:47 28,108.45 28,109.85 28,106.40 28,108.90 33.0K
13:48 28,111.00 28,116.15 28,111.00 28,114.10 33.7K
13:49 28,115.10 28,116.05 28,113.30 28,114.15 59.0K
13:50 28,115.65 28,121.35 28,115.20 28,121.35 48.4K
13:51 28,119.80 28,121.75 28,117.20 28,117.95 58.4K
13:52 28,118.95 28,121.85 28,115.30 28,121.85 50.4K
13:53 28,122.50 28,127.40 28,121.50 28,125.15 29.8K
13:54 28,126.60 28,127.30 28,122.55 28,125.55 43.4K
13:55 28,127.05 28,130.15 28,125.85 28,130.15 34.9K
13:56 28,130.85 28,130.85 28,117.30 28,120.85 45.5K
13:57 28,123.85 28,126.85 28,122.15 28,126.85 29.8K
13:58 28,128.35 28,129.90 28,119.95 28,122.60 31.7K
13:59 28,121.45 28,123.30 28,116.70 28,116.70 25.8K
14:00 28,117.70 28,119.10 28,115.15 28,115.80 25.2K
14:01 28,115.95 28,119.50 28,114.55 28,117.90 27.2K
14:02 28,117.75 28,120.45 28,114.25 28,116.55 31.0K
14:03 28,116.00 28,119.80 28,115.00 28,119.05 101.0K
14:04 28,120.05 28,124.45 28,119.55 28,122.35 26.6K
14:05 28,125.10 28,127.50 28,124.10 28,126.25 50.2K
14:06 28,128.20 28,130.60 28,118.65 28,119.05 193.4K
14:07 28,120.45 28,125.10 28,119.55 28,122.20 95.6K
14:08 28,123.85 28,125.95 28,117.75 28,118.55 36.2K
14:09 28,119.60 28,120.95 28,114.20 28,115.45 548.9K
14:10 28,117.35 28,123.55 28,117.35 28,123.55 49.2K
14:11 28,121.75 28,127.50 28,121.65 28,126.85 52.6K
14:12 28,127.40 28,129.30 28,122.80 28,124.10 27.3K
14:13 28,126.10 28,126.10 28,117.50 28,117.50 58.8K
14:14 28,118.00 28,121.75 28,116.05 28,119.10 33.3K
14:15 28,119.05 28,119.70 28,116.20 28,118.10 37.2K
14:16 28,120.10 28,121.60 28,112.30 28,112.30 38.2K
14:17 28,113.90 28,115.15 28,111.80 28,112.45 29.5K
14:18 28,112.20 28,116.60 28,107.75 28,115.45 42.1K
14:19 28,116.55 28,116.55 28,102.15 28,103.00 76.5K
14:20 28,102.00 28,104.05 28,098.60 28,102.35 62.6K
14:21 28,103.75 28,105.90 28,096.00 28,096.45 67.9K
14:22 28,097.45 28,098.80 28,093.40 28,096.05 44.0K
14:23 28,097.45 28,105.70 28,096.10 28,101.95 48.4K
14:24 28,103.75 28,105.25 28,101.20 28,104.30 47.8K
14:25 28,106.45 28,106.60 28,102.00 28,102.05 48.7K
14:26 28,105.20 28,105.20 28,098.00 28,099.00 65.8K
14:27 28,100.85 28,102.10 28,091.65 28,092.80 65.9K
14:28 28,091.50 28,096.50 28,088.85 28,094.45 317.9K
14:29 28,094.65 28,095.55 28,080.15 28,080.15 67.4K
14:30 28,082.20 28,082.95 28,073.35 28,074.50 77.7K
14:31 28,074.10 28,077.35 28,068.90 28,069.45 172.9K
14:32 28,073.50 28,081.25 28,072.65 28,072.90 72.3K
14:33 28,075.85 28,075.85 28,072.20 28,072.90 122.8K
14:34 28,075.25 28,075.25 28,069.35 28,072.25 42.1K
14:35 28,073.75 28,075.05 28,063.75 28,063.75 48.5K
14:36 28,064.65 28,075.70 28,062.80 28,074.30 148.6K
14:37 28,073.85 28,077.40 28,071.70 28,077.40 63.3K
14:38 28,081.40 28,082.60 28,077.25 28,079.45 46.1K
14:39 28,080.20 28,081.80 28,077.20 28,081.15 44.5K
14:40 28,081.00 28,086.20 28,081.00 28,082.40 32.2K
14:41 28,084.05 28,084.05 28,074.00 28,075.20 39.7K
14:42 28,076.45 28,083.20 28,076.45 28,081.30 40.2K
14:43 28,081.80 28,084.50 28,079.00 28,081.45 63.8K
14:44 28,082.85 28,091.40 28,082.85 28,083.30 69.2K
14:45 28,083.45 28,084.55 28,080.90 28,080.90 42.1K
14:46 28,081.30 28,087.60 28,081.30 28,087.60 48.2K
14:47 28,089.30 28,089.90 28,086.25 28,089.90 54.2K
14:48 28,089.25 28,094.25 28,088.70 28,093.90 40.0K
14:49 28,094.05 28,096.75 28,090.60 28,092.95 44.9K
14:50 28,096.35 28,103.45 28,094.50 28,100.70 63.9K
14:51 28,101.90 28,102.35 28,097.60 28,098.90 35.6K
14:52 28,099.50 28,099.50 28,092.75 28,092.75 39.5K
14:53 28,092.40 28,092.40 28,084.80 28,089.80 41.9K
14:54 28,089.40 28,100.15 28,089.40 28,099.05 42.5K
14:55 28,098.65 28,101.65 28,096.45 28,096.70 397.0K
14:56 28,097.60 28,100.65 28,096.00 28,098.35 63.9K
14:57 28,098.75 28,099.15 28,093.10 28,093.60 52.1K
14:58 28,096.55 28,100.75 28,094.60 28,097.70 67.8K
14:59 28,098.60 28,107.80 28,097.05 28,106.75 110.4K
15:00 28,109.65 28,137.45 28,109.65 28,135.30 106.4K
15:01 28,135.55 28,147.30 28,135.35 28,146.60 87.2K
15:02 28,147.20 28,152.95 28,145.70 28,152.95 136.6K
15:03 28,152.00 28,155.50 28,150.55 28,152.95 101.0K
15:04 28,155.05 28,157.55 28,152.25 28,157.45 107.3K
15:05 28,158.20 28,163.15 28,155.35 28,162.05 115.1K
15:06 28,163.70 28,169.75 28,161.60 28,168.00 126.9K
15:07 28,166.70 28,170.45 28,161.70 28,163.85 125.6K
15:08 28,166.25 28,173.35 28,165.40 28,168.85 90.4K
15:09 28,169.85 28,181.60 28,168.50 28,181.60 231.6K
15:10 28,181.45 28,181.45 28,174.90 28,175.90 270.3K
15:11 28,178.05 28,178.75 28,175.85 28,177.00 103.4K
15:12 28,179.25 28,179.25 28,171.30 28,171.30 142.8K
15:13 28,172.25 28,173.80 28,167.00 28,170.60 117.9K
15:14 28,171.05 28,172.70 28,165.50 28,165.80 129.5K
15:15 28,168.85 28,168.85 28,158.10 28,158.10 225.1K
15:16 28,157.65 28,157.65 28,154.15 28,154.15 187.6K
15:17 28,152.95 28,152.95 28,146.95 28,147.30 124.7K
15:18 28,147.85 28,149.20 28,144.55 28,147.10 158.1K
15:19 28,147.20 28,151.95 28,147.20 28,151.80 156.6K
15:20 28,153.75 28,154.65 28,150.50 28,150.50 252.3K
15:21 28,150.70 28,152.45 28,149.70 28,151.40 132.2K
15:22 28,153.00 28,153.00 28,148.05 28,148.05 136.5K
15:23 28,147.70 28,151.15 28,146.20 28,148.70 154.5K
15:24 28,148.85 28,149.20 28,143.10 28,146.15 175.4K
15:25 28,147.55 28,151.40 28,146.40 28,148.70 255.3K
15:26 28,150.45 28,152.85 28,147.80 28,149.30 170.3K
15:27 28,148.35 28,151.40 28,140.90 28,143.95 151.7K
15:28 28,144.40 28,147.90 28,137.70 28,145.20 130.8K
15:29 28,143.75 28,156.85 28,121.20 28,156.85 138.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据