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 28,185.65 28,185.65 28,185.65 28,185.65 0.0K
09:15 28,185.00 28,199.45 28,166.55 28,185.55 535.4K
09:16 28,183.00 28,205.70 28,173.05 28,205.70 317.8K
09:17 28,211.15 28,212.40 28,173.95 28,173.95 316.3K
09:18 28,176.15 28,204.70 28,164.80 28,204.15 214.0K
09:19 28,203.20 28,203.90 28,191.25 28,203.90 162.1K
09:20 28,200.95 28,206.45 28,183.25 28,184.55 228.7K
09:21 28,185.25 28,224.75 28,176.75 28,224.75 150.6K
09:22 28,227.40 28,257.00 28,227.40 28,257.00 163.1K
09:23 28,255.75 28,256.55 28,242.90 28,254.35 152.2K
09:24 28,252.85 28,259.05 28,250.25 28,253.55 94.7K
09:25 28,251.75 28,251.75 28,231.95 28,236.10 136.5K
09:26 28,236.00 28,245.55 28,227.25 28,233.70 89.3K
09:27 28,237.65 28,248.35 28,236.00 28,238.80 71.2K
09:28 28,237.45 28,237.45 28,222.65 28,229.45 115.7K
09:29 28,230.55 28,230.55 28,221.90 28,230.25 87.7K
09:30 28,231.00 28,248.80 28,231.00 28,242.90 125.9K
09:31 28,242.25 28,270.05 28,242.25 28,262.40 108.3K
09:32 28,263.70 28,263.70 28,253.15 28,259.55 80.8K
09:33 28,258.55 28,272.45 28,254.95 28,271.30 78.6K
09:34 28,272.75 28,273.50 28,267.40 28,269.20 77.7K
09:35 28,265.65 28,266.40 28,244.30 28,244.30 144.9K
09:36 28,249.60 28,251.50 28,232.90 28,246.55 122.2K
09:37 28,247.45 28,255.80 28,237.35 28,237.35 148.3K
09:38 28,235.35 28,235.35 28,188.65 28,190.10 165.1K
09:39 28,191.50 28,195.35 28,177.30 28,177.65 114.2K
09:40 28,172.15 28,178.05 28,158.35 28,178.05 122.8K
09:41 28,184.45 28,190.70 28,170.00 28,190.70 65.3K
09:42 28,194.05 28,218.55 28,194.05 28,216.75 74.2K
09:43 28,219.75 28,224.15 28,218.45 28,223.40 58.2K
09:44 28,221.30 28,225.40 28,208.70 28,210.65 85.2K
09:45 28,209.60 28,209.60 28,192.55 28,204.00 66.3K
09:46 28,202.65 28,202.65 28,193.20 28,200.40 37.6K
09:47 28,199.95 28,224.40 28,199.15 28,224.40 40.7K
09:48 28,219.65 28,219.65 28,201.40 28,207.45 66.8K
09:49 28,210.25 28,220.55 28,210.25 28,215.30 53.0K
09:50 28,213.75 28,218.50 28,209.80 28,218.00 55.9K
09:51 28,216.90 28,220.40 28,210.95 28,210.95 88.6K
09:52 28,208.00 28,211.65 28,202.40 28,205.15 50.7K
09:53 28,204.90 28,212.85 28,202.80 28,207.30 66.7K
09:54 28,205.50 28,207.50 28,201.55 28,207.50 55.3K
09:55 28,208.55 28,212.75 28,190.40 28,193.15 51.2K
09:56 28,193.60 28,194.20 28,184.15 28,187.30 67.6K
09:57 28,189.90 28,194.85 28,186.65 28,192.10 46.9K
09:58 28,190.50 28,194.90 28,187.50 28,194.50 60.3K
09:59 28,193.35 28,197.30 28,188.15 28,195.90 51.8K
10:00 28,199.25 28,204.90 28,180.70 28,186.15 70.1K
10:01 28,190.30 28,199.80 28,180.80 28,199.80 63.3K
10:02 28,201.75 28,213.65 28,198.90 28,213.65 79.8K
10:03 28,215.10 28,223.90 28,214.75 28,223.20 55.5K
10:04 28,223.55 28,229.15 28,221.35 28,226.45 44.0K
10:05 28,226.30 28,231.65 28,223.80 28,231.40 91.3K
10:06 28,233.55 28,243.10 28,232.95 28,238.65 87.3K
10:07 28,238.75 28,239.25 28,232.40 28,237.15 69.3K
10:08 28,237.15 28,248.90 28,236.90 28,248.90 32.5K
10:09 28,250.15 28,270.40 28,245.95 28,266.35 231.0K
10:10 28,268.40 28,273.00 28,266.75 28,271.00 64.7K
10:11 28,271.55 28,274.25 28,266.75 28,271.55 127.0K
10:12 28,271.90 28,275.75 28,259.25 28,259.25 98.9K
10:13 28,261.15 28,264.25 28,258.65 28,263.05 42.8K
10:14 28,263.70 28,268.30 28,262.30 28,268.30 54.7K
10:15 28,266.80 28,273.15 28,266.80 28,273.15 62.6K
10:16 28,271.00 28,276.80 28,271.00 28,274.45 67.8K
10:17 28,281.00 28,287.65 28,278.80 28,284.05 47.3K
10:18 28,284.45 28,284.45 28,277.85 28,282.25 49.4K
10:19 28,278.35 28,284.60 28,273.90 28,284.60 87.6K
10:20 28,282.20 28,282.20 28,276.00 28,280.00 46.0K
10:21 28,282.25 28,295.95 28,281.45 28,289.95 47.4K
10:22 28,289.05 28,291.20 28,285.35 28,287.80 47.4K
10:23 28,290.70 28,290.70 28,285.90 28,285.90 26.1K
10:24 28,288.10 28,288.80 28,281.95 28,283.75 48.5K
10:25 28,284.65 28,286.65 28,270.70 28,271.05 34.5K
10:26 28,269.75 28,269.75 28,253.55 28,253.90 88.8K
10:27 28,252.35 28,253.80 28,237.75 28,245.35 52.1K
10:28 28,243.65 28,249.95 28,243.65 28,249.95 65.2K
10:29 28,249.30 28,256.75 28,249.30 28,256.75 43.5K
10:30 28,254.65 28,256.85 28,249.55 28,250.50 31.3K
10:31 28,251.80 28,265.90 28,249.90 28,265.90 39.9K
10:32 28,268.35 28,269.45 28,263.70 28,269.45 34.6K
10:33 28,268.60 28,277.35 28,268.60 28,277.35 241.5K
10:34 28,274.60 28,278.35 28,274.00 28,277.55 75.9K
10:35 28,274.85 28,278.65 28,272.90 28,275.80 28.1K
10:36 28,275.55 28,278.15 28,271.70 28,277.00 29.1K
10:37 28,282.40 28,282.40 28,274.90 28,278.75 57.8K
10:38 28,278.85 28,281.90 28,275.90 28,278.65 28.3K
10:39 28,279.80 28,279.80 28,270.65 28,270.65 29.6K
10:40 28,270.90 28,270.90 28,265.95 28,270.25 40.8K
10:41 28,270.90 28,274.25 28,256.10 28,258.90 63.0K
10:42 28,257.95 28,262.90 28,255.85 28,261.40 32.0K
10:43 28,258.40 28,258.40 28,242.95 28,245.85 33.5K
10:44 28,244.80 28,245.25 28,235.80 28,235.80 53.3K
10:45 28,235.60 28,235.60 28,227.10 28,235.60 32.3K
10:46 28,237.05 28,242.25 28,232.75 28,237.90 41.9K
10:47 28,237.20 28,237.90 28,233.25 28,237.90 35.5K
10:48 28,237.10 28,247.35 28,237.10 28,246.55 31.6K
10:49 28,246.85 28,247.80 28,243.00 28,247.80 57.1K
10:50 28,249.35 28,255.10 28,247.20 28,252.75 19.6K
10:51 28,247.85 28,252.70 28,246.55 28,252.55 28.2K
10:52 28,253.40 28,257.30 28,251.55 28,253.60 34.6K
10:53 28,253.95 28,264.95 28,252.95 28,264.65 21.8K
10:54 28,263.90 28,269.05 28,259.55 28,260.00 31.8K
10:55 28,261.75 28,261.75 28,255.90 28,259.70 26.7K
10:56 28,259.00 28,259.65 28,252.55 28,258.20 26.8K
10:57 28,255.40 28,260.15 28,253.35 28,260.15 64.3K
10:58 28,259.20 28,260.90 28,253.90 28,256.40 54.7K
10:59 28,256.50 28,264.35 28,255.45 28,255.75 38.7K
11:00 28,254.75 28,259.75 28,253.00 28,255.50 36.6K
11:01 28,257.50 28,260.00 28,253.75 28,260.00 28.0K
11:02 28,258.80 28,271.35 28,258.80 28,270.90 32.3K
11:03 28,268.95 28,270.30 28,258.85 28,259.30 33.5K
11:04 28,260.65 28,267.20 28,258.95 28,266.40 55.4K
11:05 28,269.85 28,269.85 28,264.10 28,265.45 27.8K
11:06 28,264.45 28,265.10 28,260.85 28,263.85 32.5K
11:07 28,262.70 28,267.85 28,260.45 28,267.85 27.8K
11:08 28,267.90 28,268.10 28,260.00 28,260.00 25.0K
11:09 28,261.00 28,262.65 28,259.65 28,260.65 27.3K
11:10 28,261.45 28,261.95 28,249.80 28,249.80 37.6K
11:11 28,251.10 28,251.90 28,246.00 28,248.10 32.6K
11:12 28,247.85 28,250.80 28,247.20 28,247.20 37.8K
11:13 28,246.80 28,249.20 28,245.30 28,246.45 34.3K
11:14 28,247.15 28,254.90 28,244.40 28,254.90 32.1K
11:15 28,252.90 28,257.35 28,247.80 28,252.95 36.7K
11:16 28,253.30 28,267.60 28,253.30 28,267.60 36.3K
11:17 28,270.55 28,270.55 28,264.40 28,265.95 28.1K
11:18 28,268.20 28,271.15 28,264.00 28,265.35 51.7K
11:19 28,265.80 28,270.25 28,263.65 28,264.75 100.1K
11:20 28,264.95 28,264.95 28,254.20 28,260.65 48.0K
11:21 28,257.15 28,257.15 28,250.80 28,255.00 21.0K
11:22 28,255.95 28,262.55 28,254.50 28,259.50 26.5K
11:23 28,261.50 28,263.15 28,259.10 28,260.85 47.3K
11:24 28,260.40 28,260.75 28,254.70 28,256.45 30.7K
11:25 28,254.90 28,258.35 28,253.75 28,256.25 32.6K
11:26 28,255.85 28,259.65 28,254.40 28,255.00 26.4K
11:27 28,256.80 28,256.80 28,249.80 28,250.50 35.5K
11:28 28,250.05 28,250.05 28,241.65 28,241.65 46.6K
11:29 28,241.40 28,242.55 28,237.25 28,238.45 37.1K
11:30 28,240.90 28,243.45 28,237.80 28,243.45 43.4K
11:31 28,242.20 28,242.60 28,231.50 28,235.75 102.8K
11:32 28,235.10 28,235.40 28,226.00 28,227.45 132.8K
11:33 28,227.05 28,227.05 28,222.15 28,225.35 51.3K
11:34 28,223.95 28,226.00 28,201.60 28,205.00 193.7K
11:35 28,204.05 28,204.05 28,198.75 28,202.80 180.2K
11:36 28,202.80 28,206.15 28,199.15 28,203.70 36.9K
11:37 28,203.25 28,209.35 28,201.25 28,209.35 30.7K
11:38 28,207.20 28,210.90 28,205.10 28,209.35 47.6K
11:39 28,210.00 28,212.95 28,206.05 28,212.95 50.0K
11:40 28,212.80 28,216.90 28,212.15 28,216.90 24.9K
11:41 28,217.25 28,221.80 28,216.60 28,221.80 47.2K
11:42 28,223.15 28,223.90 28,220.40 28,222.15 23.8K
11:43 28,222.40 28,230.50 28,222.15 28,229.00 33.9K
11:44 28,229.40 28,229.40 28,220.70 28,224.30 30.5K
11:45 28,221.55 28,223.55 28,214.75 28,221.65 23.2K
11:46 28,223.30 28,223.30 28,215.00 28,218.10 43.7K
11:47 28,218.35 28,218.85 28,213.35 28,217.25 20.9K
11:48 28,219.25 28,221.10 28,215.15 28,218.45 18.3K
11:49 28,218.45 28,218.45 28,210.20 28,212.55 12.8K
11:50 28,211.95 28,216.15 28,209.80 28,214.35 33.0K
11:51 28,216.30 28,222.35 28,213.50 28,221.00 21.6K
11:52 28,220.15 28,224.00 28,217.30 28,223.95 61.3K
11:53 28,221.90 28,227.05 28,221.55 28,223.50 22.9K
11:54 28,224.70 28,239.90 28,224.70 28,235.65 46.4K
11:55 28,236.15 28,239.75 28,231.35 28,239.75 34.0K
11:56 28,239.50 28,244.50 28,235.00 28,240.30 37.1K
11:57 28,240.80 28,240.80 28,233.35 28,236.25 26.5K
11:58 28,236.30 28,241.30 28,230.35 28,230.35 44.2K
11:59 28,230.45 28,230.45 28,220.80 28,223.55 60.1K
12:00 28,223.35 28,224.25 28,212.15 28,215.15 73.1K
12:01 28,215.25 28,218.95 28,212.55 28,215.05 57.6K
12:02 28,213.00 28,218.45 28,212.70 28,214.00 27.1K
12:03 28,213.75 28,214.25 28,206.45 28,208.20 64.6K
12:04 28,208.45 28,214.15 28,206.60 28,209.55 38.6K
12:05 28,209.80 28,224.10 28,207.05 28,224.10 45.4K
12:06 28,223.65 28,227.20 28,221.65 28,224.25 33.7K
12:07 28,225.90 28,225.90 28,216.10 28,218.75 32.7K
12:08 28,217.40 28,220.35 28,217.05 28,220.35 68.2K
12:09 28,218.90 28,220.15 28,211.25 28,211.25 17.2K
12:10 28,214.90 28,216.05 28,211.55 28,214.90 29.2K
12:11 28,216.70 28,217.30 28,207.70 28,210.50 27.7K
12:12 28,209.85 28,210.55 28,206.80 28,208.55 19.2K
12:13 28,209.00 28,209.40 28,202.85 28,207.80 26.0K
12:14 28,208.05 28,208.70 28,204.60 28,205.70 27.0K
12:15 28,204.80 28,204.80 28,192.20 28,196.15 68.5K
12:16 28,196.25 28,206.75 28,196.25 28,203.20 126.0K
12:17 28,203.80 28,205.80 28,198.60 28,205.80 43.0K
12:18 28,204.85 28,217.60 28,204.85 28,217.45 74.6K
12:19 28,215.50 28,223.55 28,213.55 28,223.55 47.9K
12:20 28,224.35 28,238.30 28,224.35 28,238.30 62.7K
12:21 28,237.95 28,240.20 28,236.20 28,240.05 80.4K
12:22 28,238.35 28,246.20 28,237.90 28,245.35 33.5K
12:23 28,246.05 28,256.50 28,245.10 28,256.50 61.3K
12:24 28,257.40 28,262.80 28,256.85 28,259.85 101.8K
12:25 28,258.50 28,266.90 28,258.50 28,266.90 171.4K
12:26 28,267.85 28,270.20 28,265.95 28,270.20 89.9K
12:27 28,268.95 28,273.35 28,268.10 28,270.70 69.6K
12:28 28,268.60 28,269.10 28,265.65 28,267.35 73.3K
12:29 28,268.60 28,270.95 28,268.00 28,269.05 38.8K
12:30 28,269.30 28,278.50 28,269.30 28,274.10 56.9K
12:31 28,272.30 28,279.95 28,271.20 28,277.00 41.8K
12:32 28,276.85 28,276.85 28,267.75 28,274.60 52.6K
12:33 28,274.05 28,275.50 28,271.45 28,274.95 41.5K
12:34 28,274.70 28,276.65 28,273.25 28,275.50 32.4K
12:35 28,275.80 28,276.05 28,271.25 28,273.30 30.4K
12:36 28,271.75 28,271.75 28,267.25 28,269.70 23.7K
12:37 28,266.75 28,267.20 28,260.70 28,267.20 38.0K
12:38 28,264.80 28,266.90 28,258.10 28,259.80 26.4K
12:39 28,258.50 28,260.30 28,253.30 28,255.30 34.2K
12:40 28,255.00 28,259.95 28,253.30 28,259.85 17.7K
12:41 28,258.70 28,264.50 28,256.30 28,262.55 27.8K
12:42 28,262.85 28,263.30 28,260.15 28,263.25 32.9K
12:43 28,263.75 28,270.90 28,263.75 28,269.40 62.2K
12:44 28,269.65 28,275.20 28,266.40 28,267.65 45.2K
12:45 28,267.25 28,268.60 28,264.95 28,268.45 17.9K
12:46 28,268.60 28,271.65 28,265.10 28,265.10 18.9K
12:47 28,263.85 28,267.40 28,259.75 28,267.40 123.9K
12:48 28,267.35 28,268.70 28,264.75 28,267.75 22.5K
12:49 28,268.55 28,270.85 28,263.55 28,266.35 26.6K
12:50 28,265.85 28,271.65 28,265.85 28,271.65 26.4K
12:51 28,270.55 28,278.15 28,269.80 28,275.60 36.3K
12:52 28,276.20 28,276.65 28,270.80 28,275.15 39.6K
12:53 28,273.25 28,280.85 28,272.85 28,280.85 33.9K
12:54 28,280.40 28,280.40 28,273.70 28,274.90 74.0K
12:55 28,273.45 28,279.35 28,271.10 28,273.90 62.9K
12:56 28,273.70 28,273.90 28,267.65 28,271.45 20.2K
12:57 28,269.50 28,271.80 28,268.70 28,271.80 23.2K
12:58 28,270.10 28,272.15 28,267.95 28,268.50 23.0K
12:59 28,267.05 28,269.60 28,265.10 28,266.70 25.8K
13:00 28,267.70 28,270.40 28,265.70 28,268.00 20.4K
13:01 28,268.85 28,270.00 28,261.80 28,262.80 26.3K
13:02 28,261.10 28,264.25 28,260.45 28,264.05 21.6K
13:03 28,262.20 28,262.20 28,252.00 28,253.85 36.7K
13:04 28,253.90 28,259.15 28,253.20 28,258.15 18.3K
13:05 28,256.60 28,256.90 28,252.30 28,253.20 27.5K
13:06 28,254.25 28,255.95 28,252.80 28,254.15 12.9K
13:07 28,252.35 28,254.80 28,243.75 28,246.00 36.5K
13:08 28,243.80 28,246.35 28,242.60 28,245.55 20.6K
13:09 28,244.75 28,246.75 28,239.80 28,239.80 53.4K
13:10 28,240.50 28,244.55 28,238.05 28,240.45 22.3K
13:11 28,242.65 28,243.75 28,238.80 28,241.30 23.4K
13:12 28,240.20 28,244.55 28,239.80 28,243.65 151.9K
13:13 28,241.85 28,246.70 28,241.65 28,245.60 38.9K
13:14 28,245.45 28,245.45 28,238.50 28,239.15 215.1K
13:15 28,238.30 28,238.30 28,232.80 28,234.30 50.6K
13:16 28,234.50 28,234.50 28,226.35 28,228.45 93.6K
13:17 28,227.80 28,229.55 28,221.00 28,228.45 23.0K
13:18 28,229.40 28,243.70 28,229.00 28,243.30 18.6K
13:19 28,242.30 28,246.35 28,238.95 28,246.35 23.5K
13:20 28,244.30 28,245.00 28,241.55 28,245.00 19.9K
13:21 28,243.70 28,248.40 28,242.95 28,248.40 19.8K
13:22 28,246.95 28,253.55 28,246.95 28,247.60 52.7K
13:23 28,249.40 28,249.40 28,243.30 28,244.70 12.9K
13:24 28,243.90 28,245.50 28,240.35 28,244.65 24.2K
13:25 28,246.25 28,246.25 28,240.05 28,243.25 20.8K
13:26 28,242.40 28,242.85 28,238.45 28,240.65 27.1K
13:27 28,241.75 28,241.75 28,232.80 28,233.40 26.0K
13:28 28,233.10 28,239.40 28,232.50 28,239.40 16.6K
13:29 28,238.25 28,239.85 28,236.90 28,238.00 41.3K
13:30 28,240.10 28,243.30 28,236.10 28,242.05 22.9K
13:31 28,242.65 28,248.80 28,242.50 28,248.80 15.6K
13:32 28,251.35 28,251.35 28,245.90 28,248.30 30.1K
13:33 28,245.05 28,247.80 28,239.75 28,240.35 28.8K
13:34 28,239.75 28,239.75 28,233.50 28,236.35 23.1K
13:35 28,236.00 28,242.90 28,236.00 28,242.90 17.3K
13:36 28,241.55 28,241.55 28,233.05 28,233.05 34.2K
13:37 28,233.15 28,242.70 28,232.00 28,240.95 44.5K
13:38 28,240.70 28,242.80 28,238.05 28,239.45 21.6K
13:39 28,240.00 28,242.65 28,238.45 28,242.05 20.1K
13:40 28,242.65 28,244.60 28,238.15 28,240.00 62.8K
13:41 28,239.05 28,241.40 28,236.25 28,240.65 43.3K
13:42 28,240.45 28,242.65 28,238.65 28,242.10 50.2K
13:43 28,243.95 28,243.95 28,237.10 28,239.95 32.0K
13:44 28,238.75 28,242.45 28,237.65 28,239.95 61.2K
13:45 28,241.20 28,243.90 28,238.65 28,239.85 54.7K
13:46 28,238.30 28,239.50 28,233.15 28,239.50 22.2K
13:47 28,238.45 28,239.35 28,234.55 28,236.90 59.3K
13:48 28,236.85 28,238.70 28,233.90 28,234.45 45.0K
13:49 28,235.65 28,238.45 28,233.40 28,235.75 23.6K
13:50 28,235.45 28,236.50 28,228.20 28,229.95 50.6K
13:51 28,230.55 28,232.75 28,225.35 28,232.75 45.8K
13:52 28,231.05 28,234.30 28,228.65 28,233.60 28.4K
13:53 28,234.70 28,236.65 28,230.95 28,236.65 34.6K
13:54 28,236.15 28,236.25 28,233.50 28,236.20 56.7K
13:55 28,235.35 28,236.00 28,230.60 28,230.60 67.1K
13:56 28,230.70 28,234.10 28,228.90 28,230.20 28.9K
13:57 28,229.50 28,230.00 28,224.05 28,227.85 14.3K
13:58 28,226.30 28,228.85 28,224.30 28,225.50 15.3K
13:59 28,225.55 28,227.30 28,224.25 28,226.30 25.5K
14:00 28,228.80 28,228.85 28,200.50 28,200.50 76.3K
14:01 28,200.25 28,210.05 28,197.15 28,204.70 33.2K
14:02 28,205.70 28,208.90 28,202.15 28,203.00 36.5K
14:03 28,203.30 28,203.30 28,197.00 28,202.05 110.0K
14:04 28,203.15 28,203.15 28,196.20 28,200.20 34.5K
14:05 28,199.45 28,205.95 28,198.40 28,203.45 36.5K
14:06 28,202.00 28,202.00 28,198.00 28,199.95 28.2K
14:07 28,199.95 28,200.60 28,193.05 28,200.60 129.2K
14:08 28,200.10 28,205.95 28,199.95 28,201.05 21.0K
14:09 28,202.05 28,202.05 28,196.80 28,198.15 34.7K
14:10 28,198.70 28,199.10 28,185.90 28,185.90 26.7K
14:11 28,185.95 28,193.25 28,185.65 28,190.00 42.9K
14:12 28,188.80 28,188.80 28,175.30 28,176.00 102.7K
14:13 28,174.10 28,178.10 28,173.95 28,175.70 23.5K
14:14 28,174.15 28,186.80 28,174.15 28,186.80 35.2K
14:15 28,188.45 28,192.00 28,182.25 28,192.00 65.9K
14:16 28,191.15 28,201.00 28,188.75 28,201.00 36.1K
14:17 28,201.85 28,215.65 28,201.85 28,215.10 62.5K
14:18 28,213.90 28,216.35 28,212.55 28,215.05 144.1K
14:19 28,214.85 28,217.15 28,212.90 28,215.80 95.5K
14:20 28,213.85 28,215.35 28,208.30 28,210.05 67.2K
14:21 28,209.35 28,210.40 28,206.20 28,209.90 37.1K
14:22 28,208.30 28,209.45 28,207.00 28,208.10 31.5K
14:23 28,209.70 28,216.30 28,208.65 28,216.25 41.0K
14:24 28,215.15 28,217.30 28,211.75 28,213.30 71.6K
14:25 28,216.05 28,217.20 28,208.75 28,209.55 27.2K
14:26 28,209.35 28,215.00 28,206.20 28,208.95 62.3K
14:27 28,208.95 28,208.95 28,200.60 28,201.00 38.8K
14:28 28,198.30 28,201.80 28,194.45 28,194.45 44.6K
14:29 28,198.05 28,199.45 28,194.95 28,198.10 49.7K
14:30 28,196.15 28,200.10 28,193.25 28,200.10 49.8K
14:31 28,200.15 28,200.15 28,193.20 28,196.50 25.9K
14:32 28,195.95 28,195.95 28,186.95 28,190.35 138.3K
14:33 28,190.15 28,196.70 28,189.25 28,196.70 22.3K
14:34 28,196.45 28,201.35 28,195.50 28,199.10 37.1K
14:35 28,199.35 28,199.65 28,195.95 28,198.75 45.6K
14:36 28,199.40 28,201.95 28,197.50 28,201.05 47.9K
14:37 28,200.95 28,210.60 28,198.50 28,210.05 63.2K
14:38 28,208.30 28,210.65 28,205.10 28,209.05 112.8K
14:39 28,208.15 28,208.95 28,199.75 28,203.55 47.2K
14:40 28,203.05 28,214.90 28,201.35 28,213.35 96.9K
14:41 28,213.65 28,215.20 28,210.95 28,210.95 32.6K
14:42 28,211.80 28,216.50 28,211.20 28,212.50 27.8K
14:43 28,211.10 28,214.55 28,210.30 28,211.65 27.2K
14:44 28,212.90 28,218.50 28,210.65 28,218.05 36.9K
14:45 28,217.35 28,220.30 28,204.40 28,205.90 43.2K
14:46 28,202.70 28,207.75 28,202.70 28,207.75 32.4K
14:47 28,205.80 28,205.80 28,195.80 28,195.80 109.1K
14:48 28,196.55 28,200.15 28,192.05 28,199.15 42.6K
14:49 28,203.25 28,209.25 28,203.25 28,206.40 48.0K
14:50 28,208.30 28,223.85 28,208.30 28,222.35 59.3K
14:51 28,219.65 28,219.65 28,213.75 28,215.55 43.0K
14:52 28,216.30 28,216.30 28,208.40 28,211.10 47.8K
14:53 28,210.50 28,212.40 28,208.05 28,212.40 42.9K
14:54 28,210.25 28,211.85 28,206.80 28,208.90 59.7K
14:55 28,208.15 28,218.60 28,205.90 28,217.75 42.3K
14:56 28,217.85 28,218.70 28,212.20 28,213.90 64.5K
14:57 28,212.30 28,214.85 28,208.80 28,213.75 77.6K
14:58 28,212.70 28,212.70 28,205.85 28,208.60 103.0K
14:59 28,209.65 28,215.80 28,209.65 28,214.05 48.8K
15:00 28,216.50 28,230.40 28,216.50 28,228.30 100.4K
15:01 28,226.80 28,234.30 28,224.70 28,229.70 74.1K
15:02 28,229.95 28,229.95 28,222.30 28,222.35 68.5K
15:03 28,219.85 28,221.15 28,217.65 28,220.70 70.0K
15:04 28,220.70 28,227.35 28,220.70 28,223.55 71.1K
15:05 28,222.70 28,224.95 28,220.85 28,222.10 61.2K
15:06 28,222.35 28,230.15 28,221.95 28,229.15 91.1K
15:07 28,229.25 28,232.40 28,226.45 28,230.30 87.4K
15:08 28,230.85 28,230.85 28,221.75 28,221.75 111.3K
15:09 28,223.10 28,233.90 28,219.55 28,233.90 117.7K
15:10 28,233.15 28,234.60 28,227.70 28,230.45 122.7K
15:11 28,230.05 28,230.05 28,226.80 28,227.50 68.7K
15:12 28,227.25 28,233.10 28,226.30 28,230.30 95.5K
15:13 28,231.60 28,238.70 28,231.60 28,235.85 81.9K
15:14 28,236.30 28,238.00 28,234.10 28,235.65 131.8K
15:15 28,233.80 28,236.70 28,225.05 28,225.05 234.9K
15:16 28,225.60 28,228.60 28,224.30 28,227.10 106.5K
15:17 28,226.35 28,229.55 28,225.55 28,228.30 148.6K
15:18 28,226.95 28,231.50 28,223.65 28,230.45 206.7K
15:19 28,231.00 28,234.30 28,229.40 28,234.10 171.2K
15:20 28,232.25 28,237.25 28,231.30 28,233.60 176.4K
15:21 28,234.90 28,239.10 28,231.90 28,235.95 114.8K
15:22 28,235.60 28,239.25 28,233.05 28,239.25 127.7K
15:23 28,238.80 28,238.80 28,233.60 28,236.60 113.8K
15:24 28,237.95 28,240.55 28,235.90 28,236.70 133.2K
15:25 28,235.00 28,242.35 28,233.45 28,240.60 147.5K
15:26 28,241.05 28,242.40 28,236.40 28,240.85 145.8K
15:27 28,241.75 28,252.65 28,241.70 28,251.00 245.3K
15:28 28,249.20 28,264.50 28,247.95 28,256.00 218.7K
15:29 28,257.00 28,259.20 28,242.60 28,242.60 202.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据