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 28,090.80 28,090.80 28,090.80 28,090.80 0.0K
09:15 28,091.95 28,117.60 28,076.00 28,117.60 796.5K
09:16 28,091.40 28,120.70 28,087.85 28,108.65 470.4K
09:17 28,105.90 28,120.60 28,102.15 28,120.60 227.9K
09:18 28,127.05 28,168.55 28,127.05 28,165.15 275.2K
09:19 28,167.15 28,167.15 28,152.55 28,160.10 203.2K
09:20 28,155.35 28,155.35 28,119.15 28,137.95 341.2K
09:21 28,138.70 28,147.45 28,122.80 28,146.00 187.9K
09:22 28,143.85 28,172.00 28,143.85 28,165.45 243.0K
09:23 28,165.40 28,165.40 28,145.40 28,153.35 190.9K
09:24 28,151.15 28,171.45 28,151.15 28,165.35 111.9K
09:25 28,165.05 28,167.40 28,146.35 28,151.20 151.8K
09:26 28,152.05 28,171.60 28,152.05 28,171.60 129.9K
09:27 28,169.70 28,181.40 28,168.65 28,177.70 105.7K
09:28 28,180.40 28,197.75 28,179.55 28,183.05 182.4K
09:29 28,179.65 28,190.10 28,174.90 28,182.35 136.2K
09:30 28,181.00 28,183.65 28,169.45 28,174.50 107.8K
09:31 28,177.40 28,181.90 28,140.90 28,148.60 124.7K
09:32 28,150.25 28,155.55 28,140.40 28,140.40 62.9K
09:33 28,138.95 28,146.10 28,125.45 28,146.10 267.7K
09:34 28,147.30 28,147.30 28,136.20 28,139.30 117.9K
09:35 28,144.90 28,147.00 28,134.65 28,134.65 190.9K
09:36 28,137.40 28,140.40 28,131.80 28,134.25 103.2K
09:37 28,130.35 28,147.30 28,128.90 28,147.30 71.7K
09:38 28,148.70 28,152.65 28,138.85 28,148.00 80.7K
09:39 28,150.50 28,150.50 28,142.65 28,148.40 95.9K
09:40 28,148.95 28,167.30 28,147.50 28,167.30 127.5K
09:41 28,167.10 28,178.40 28,163.80 28,172.25 133.1K
09:42 28,171.50 28,173.30 28,166.80 28,171.15 136.7K
09:43 28,170.95 28,171.80 28,162.95 28,165.35 126.3K
09:44 28,160.10 28,171.05 28,155.85 28,168.30 137.7K
09:45 28,171.15 28,172.30 28,163.90 28,172.30 85.2K
09:46 28,174.55 28,174.55 28,152.50 28,161.90 93.7K
09:47 28,158.25 28,166.70 28,158.25 28,162.90 159.0K
09:48 28,159.45 28,168.10 28,156.00 28,167.45 87.5K
09:49 28,168.30 28,178.00 28,168.30 28,174.85 58.3K
09:50 28,173.35 28,179.10 28,172.90 28,175.65 58.8K
09:51 28,176.05 28,187.00 28,175.15 28,186.05 55.3K
09:52 28,189.05 28,190.35 28,183.45 28,186.90 42.3K
09:53 28,186.80 28,194.20 28,186.80 28,191.15 77.8K
09:54 28,190.45 28,192.35 28,183.95 28,184.90 73.9K
09:55 28,183.30 28,184.45 28,171.75 28,177.10 55.3K
09:56 28,172.75 28,173.70 28,169.30 28,172.70 48.0K
09:57 28,173.20 28,187.15 28,172.50 28,186.00 54.0K
09:58 28,182.70 28,188.20 28,178.30 28,183.15 38.5K
09:59 28,182.55 28,191.75 28,179.50 28,191.10 40.2K
10:00 28,190.65 28,200.25 28,186.70 28,198.15 50.2K
10:01 28,199.90 28,203.10 28,192.10 28,193.50 136.5K
10:02 28,191.00 28,191.00 28,176.90 28,179.35 43.0K
10:03 28,178.90 28,178.90 28,163.90 28,165.40 53.9K
10:04 28,166.15 28,172.45 28,165.05 28,169.80 71.2K
10:05 28,172.50 28,172.50 28,162.85 28,166.35 37.1K
10:06 28,165.95 28,168.45 28,162.35 28,162.35 70.3K
10:07 28,159.25 28,176.20 28,155.05 28,176.00 52.7K
10:08 28,178.45 28,180.60 28,174.10 28,180.25 41.5K
10:09 28,179.60 28,191.10 28,179.60 28,187.15 40.6K
10:10 28,188.40 28,194.65 28,185.30 28,185.65 48.6K
10:11 28,187.05 28,187.05 28,169.55 28,170.20 59.2K
10:12 28,170.85 28,170.85 28,163.20 28,168.75 133.0K
10:13 28,166.65 28,166.65 28,147.95 28,147.95 121.2K
10:14 28,148.50 28,148.55 28,141.65 28,148.55 94.3K
10:15 28,152.60 28,153.45 28,134.75 28,135.40 130.8K
10:16 28,133.45 28,140.25 28,133.00 28,139.80 55.0K
10:17 28,137.30 28,143.15 28,135.45 28,143.15 76.1K
10:18 28,143.50 28,144.20 28,131.50 28,133.70 115.5K
10:19 28,135.05 28,138.85 28,131.25 28,137.30 58.4K
10:20 28,135.90 28,135.90 28,127.85 28,134.55 71.8K
10:21 28,132.20 28,132.20 28,121.80 28,121.80 129.0K
10:22 28,119.55 28,121.45 28,113.50 28,114.90 71.1K
10:23 28,115.05 28,127.45 28,115.05 28,126.95 74.2K
10:24 28,127.20 28,135.90 28,121.15 28,124.00 70.2K
10:25 28,124.05 28,128.30 28,119.15 28,128.30 38.6K
10:26 28,126.20 28,129.75 28,122.60 28,128.70 39.5K
10:27 28,127.90 28,129.45 28,122.60 28,124.05 53.6K
10:28 28,126.15 28,134.95 28,125.15 28,133.45 51.1K
10:29 28,132.80 28,133.10 28,127.05 28,129.55 55.4K
10:30 28,125.90 28,129.80 28,121.30 28,129.25 43.6K
10:31 28,126.90 28,130.40 28,116.15 28,116.15 38.7K
10:32 28,117.90 28,125.80 28,116.50 28,123.65 39.4K
10:33 28,125.15 28,127.90 28,118.65 28,123.55 53.4K
10:34 28,122.85 28,129.10 28,122.10 28,127.65 35.5K
10:35 28,126.95 28,129.20 28,124.20 28,128.50 39.8K
10:36 28,127.45 28,134.60 28,127.30 28,133.40 51.7K
10:37 28,132.65 28,142.85 28,132.65 28,142.45 134.5K
10:38 28,141.60 28,148.00 28,137.20 28,148.00 63.8K
10:39 28,150.20 28,163.55 28,150.20 28,161.05 58.8K
10:40 28,162.45 28,164.05 28,145.55 28,145.85 42.0K
10:41 28,146.00 28,146.95 28,137.25 28,140.60 135.6K
10:42 28,141.65 28,145.60 28,139.90 28,143.45 51.3K
10:43 28,143.05 28,150.05 28,143.05 28,150.05 51.9K
10:44 28,151.20 28,157.20 28,151.20 28,157.20 35.4K
10:45 28,160.20 28,161.85 28,148.95 28,148.95 62.9K
10:46 28,148.70 28,149.90 28,140.85 28,146.75 49.8K
10:47 28,146.15 28,153.50 28,143.30 28,152.55 46.0K
10:48 28,153.70 28,153.90 28,139.85 28,139.85 49.1K
10:49 28,141.15 28,147.60 28,137.70 28,147.60 37.7K
10:50 28,147.00 28,149.85 28,144.35 28,144.35 113.6K
10:51 28,144.90 28,154.80 28,144.60 28,150.85 88.4K
10:52 28,151.40 28,154.45 28,150.20 28,153.55 54.7K
10:53 28,154.20 28,157.90 28,147.90 28,147.90 62.3K
10:54 28,147.75 28,153.70 28,146.05 28,152.35 33.9K
10:55 28,151.85 28,160.75 28,148.95 28,153.40 36.8K
10:56 28,151.40 28,157.50 28,151.25 28,156.50 35.2K
10:57 28,156.65 28,165.50 28,156.65 28,165.50 108.1K
10:58 28,164.80 28,167.15 28,160.85 28,160.85 39.2K
10:59 28,163.50 28,166.90 28,162.30 28,165.45 65.8K
11:00 28,166.70 28,168.65 28,164.65 28,167.25 53.3K
11:01 28,166.65 28,170.85 28,163.45 28,166.25 54.3K
11:02 28,167.40 28,176.65 28,166.80 28,176.65 43.5K
11:03 28,177.30 28,185.30 28,177.30 28,183.40 31.4K
11:04 28,182.25 28,186.80 28,179.30 28,186.50 29.1K
11:05 28,186.40 28,188.80 28,184.05 28,187.30 39.4K
11:06 28,187.95 28,187.95 28,184.30 28,187.15 38.6K
11:07 28,187.15 28,188.20 28,185.20 28,187.50 39.8K
11:08 28,190.40 28,205.15 28,189.70 28,202.95 100.6K
11:09 28,201.60 28,211.80 28,201.60 28,209.55 45.8K
11:10 28,210.10 28,210.10 28,203.65 28,208.65 62.2K
11:11 28,206.40 28,210.00 28,205.60 28,209.45 51.0K
11:12 28,206.50 28,209.60 28,202.60 28,202.60 37.7K
11:13 28,202.25 28,202.25 28,195.35 28,201.30 54.4K
11:14 28,201.65 28,204.55 28,196.50 28,204.55 30.0K
11:15 28,206.90 28,206.90 28,196.80 28,196.80 37.6K
11:16 28,196.15 28,199.90 28,196.00 28,199.20 39.3K
11:17 28,199.15 28,208.80 28,197.30 28,206.95 41.3K
11:18 28,206.95 28,212.20 28,206.00 28,212.05 28.8K
11:19 28,213.35 28,215.55 28,209.85 28,214.65 42.0K
11:20 28,213.60 28,216.95 28,212.90 28,216.20 27.2K
11:21 28,216.65 28,217.10 28,213.90 28,216.55 33.8K
11:22 28,217.00 28,217.00 28,208.30 28,213.45 47.9K
11:23 28,212.45 28,212.45 28,206.70 28,208.60 33.3K
11:24 28,208.90 28,208.90 28,199.65 28,201.75 54.1K
11:25 28,200.90 28,203.75 28,200.60 28,202.45 40.7K
11:26 28,200.80 28,202.25 28,194.15 28,202.25 48.1K
11:27 28,199.10 28,201.65 28,191.95 28,194.00 44.8K
11:28 28,194.00 28,199.50 28,193.20 28,199.50 46.3K
11:29 28,198.95 28,199.05 28,186.90 28,191.40 55.9K
11:30 28,190.30 28,191.80 28,188.60 28,191.80 38.6K
11:31 28,191.20 28,192.35 28,182.55 28,184.00 38.9K
11:32 28,183.30 28,184.25 28,181.30 28,183.90 62.0K
11:33 28,184.75 28,185.60 28,178.00 28,181.60 55.6K
11:34 28,181.95 28,181.95 28,176.25 28,178.70 43.2K
11:35 28,179.20 28,182.90 28,178.60 28,182.90 48.2K
11:36 28,181.15 28,182.85 28,175.35 28,175.35 33.2K
11:37 28,176.65 28,176.65 28,158.90 28,162.35 40.4K
11:38 28,162.05 28,164.95 28,162.05 28,162.90 31.4K
11:39 28,164.00 28,164.00 28,155.25 28,162.75 36.4K
11:40 28,161.80 28,167.50 28,158.10 28,163.65 48.0K
11:41 28,165.70 28,166.45 28,159.45 28,162.50 37.3K
11:42 28,160.95 28,164.05 28,156.80 28,157.15 34.2K
11:43 28,159.00 28,159.20 28,152.35 28,157.70 44.7K
11:44 28,156.00 28,157.65 28,151.40 28,151.55 44.3K
11:45 28,152.75 28,152.75 28,146.55 28,151.75 40.1K
11:46 28,151.90 28,155.55 28,151.55 28,153.70 38.2K
11:47 28,153.25 28,163.30 28,153.25 28,155.45 63.9K
11:48 28,152.75 28,152.75 28,145.75 28,148.45 62.0K
11:49 28,148.50 28,150.05 28,145.65 28,146.70 38.1K
11:50 28,147.05 28,149.45 28,146.30 28,147.85 29.1K
11:51 28,148.05 28,148.05 28,139.45 28,139.45 41.0K
11:52 28,143.15 28,143.90 28,139.50 28,140.35 80.3K
11:53 28,142.10 28,142.10 28,134.60 28,134.60 41.0K
11:54 28,135.40 28,135.40 28,130.90 28,131.85 42.5K
11:55 28,131.80 28,136.90 28,131.20 28,135.40 32.1K
11:56 28,138.70 28,140.95 28,134.35 28,135.70 43.0K
11:57 28,135.35 28,139.50 28,131.70 28,136.75 35.8K
11:58 28,136.65 28,139.75 28,134.70 28,138.25 42.1K
11:59 28,136.80 28,137.65 28,133.40 28,133.65 39.6K
12:00 28,133.30 28,137.50 28,133.30 28,134.85 67.1K
12:01 28,133.30 28,133.30 28,128.75 28,132.60 37.9K
12:02 28,132.45 28,133.60 28,130.40 28,133.50 50.3K
12:03 28,133.10 28,143.80 28,132.25 28,143.80 43.5K
12:04 28,145.25 28,145.25 28,135.30 28,136.65 39.0K
12:05 28,139.90 28,140.10 28,138.10 28,139.55 70.1K
12:06 28,140.60 28,146.40 28,140.20 28,146.40 30.5K
12:07 28,145.85 28,149.10 28,142.35 28,144.00 36.6K
12:08 28,143.50 28,143.50 28,137.95 28,139.35 26.5K
12:09 28,138.65 28,139.75 28,134.65 28,135.00 29.7K
12:10 28,133.80 28,150.95 28,133.80 28,150.95 54.3K
12:11 28,152.45 28,154.20 28,150.50 28,153.75 32.9K
12:12 28,152.85 28,167.15 28,152.10 28,166.80 60.3K
12:13 28,167.20 28,173.45 28,163.20 28,173.45 112.5K
12:14 28,172.55 28,175.35 28,169.20 28,172.05 27.2K
12:15 28,171.55 28,180.25 28,171.10 28,175.05 53.0K
12:16 28,171.95 28,174.05 28,169.25 28,172.45 36.9K
12:17 28,171.30 28,175.00 28,167.75 28,167.75 34.1K
12:18 28,167.25 28,169.80 28,166.65 28,167.90 26.3K
12:19 28,168.25 28,178.15 28,168.25 28,178.15 31.6K
12:20 28,178.15 28,190.55 28,178.15 28,186.45 41.5K
12:21 28,187.30 28,190.90 28,185.65 28,189.95 28.0K
12:22 28,190.00 28,192.15 28,187.70 28,188.65 36.0K
12:23 28,187.55 28,194.65 28,187.55 28,191.70 70.5K
12:24 28,190.05 28,191.25 28,187.50 28,190.35 31.3K
12:25 28,190.85 28,191.25 28,188.05 28,188.60 36.3K
12:26 28,188.70 28,193.70 28,188.50 28,192.00 48.5K
12:27 28,193.15 28,196.15 28,189.40 28,191.15 46.8K
12:28 28,190.95 28,191.10 28,183.30 28,183.75 31.2K
12:29 28,184.20 28,190.25 28,182.70 28,189.60 29.6K
12:30 28,189.10 28,193.70 28,188.85 28,192.60 31.8K
12:31 28,194.00 28,197.50 28,187.30 28,197.50 50.4K
12:32 28,195.15 28,199.65 28,191.30 28,197.10 74.2K
12:33 28,198.50 28,209.85 28,198.50 28,209.70 105.9K
12:34 28,209.30 28,209.75 28,200.40 28,204.95 149.3K
12:35 28,208.25 28,218.45 28,207.90 28,217.55 109.4K
12:36 28,217.70 28,217.70 28,205.15 28,215.05 66.0K
12:37 28,214.30 28,222.35 28,214.20 28,216.85 57.6K
12:38 28,218.25 28,220.85 28,216.45 28,216.80 43.3K
12:39 28,219.25 28,222.40 28,216.95 28,222.40 44.7K
12:40 28,221.15 28,223.50 28,210.85 28,211.40 26.3K
12:41 28,213.80 28,214.60 28,210.90 28,213.60 28.3K
12:42 28,211.75 28,213.80 28,210.15 28,210.15 22.6K
12:43 28,211.25 28,217.25 28,211.25 28,217.25 39.3K
12:44 28,216.50 28,220.90 28,216.30 28,220.50 32.9K
12:45 28,219.05 28,225.65 28,219.05 28,220.85 47.9K
12:46 28,221.70 28,222.25 28,213.60 28,215.85 41.9K
12:47 28,216.95 28,219.95 28,215.75 28,219.95 32.8K
12:48 28,219.40 28,225.70 28,219.15 28,220.55 143.8K
12:49 28,220.05 28,233.70 28,220.05 28,233.30 74.0K
12:50 28,234.35 28,234.40 28,228.40 28,233.10 47.5K
12:51 28,236.20 28,239.85 28,233.90 28,239.85 40.5K
12:52 28,237.00 28,238.65 28,230.60 28,233.10 49.1K
12:53 28,233.80 28,233.80 28,225.05 28,225.05 59.5K
12:54 28,227.05 28,228.10 28,224.05 28,224.05 16.1K
12:55 28,223.55 28,226.75 28,216.60 28,221.75 62.7K
12:56 28,218.05 28,219.60 28,214.80 28,215.90 34.7K
12:57 28,215.90 28,217.25 28,204.35 28,204.90 42.8K
12:58 28,204.95 28,207.35 28,199.60 28,200.85 25.9K
12:59 28,200.70 28,200.70 28,183.85 28,184.35 49.6K
13:00 28,185.90 28,196.05 28,183.95 28,196.05 38.9K
13:01 28,197.35 28,206.25 28,197.35 28,205.60 75.9K
13:02 28,205.60 28,207.90 28,203.40 28,204.30 39.5K
13:03 28,205.10 28,207.15 28,202.55 28,204.80 25.4K
13:04 28,204.00 28,204.85 28,199.25 28,200.70 31.5K
13:05 28,199.40 28,201.00 28,196.80 28,199.15 25.1K
13:06 28,198.65 28,201.15 28,196.25 28,198.75 39.8K
13:07 28,198.65 28,202.85 28,196.70 28,202.50 23.7K
13:08 28,201.45 28,202.45 28,197.10 28,199.15 47.3K
13:09 28,199.90 28,207.30 28,199.25 28,204.65 77.2K
13:10 28,207.40 28,208.60 28,197.35 28,198.30 28.8K
13:11 28,196.10 28,203.10 28,196.10 28,203.10 25.4K
13:12 28,202.10 28,207.55 28,202.10 28,206.90 39.1K
13:13 28,207.55 28,209.60 28,203.05 28,208.55 34.4K
13:14 28,209.75 28,219.60 28,209.75 28,218.05 86.5K
13:15 28,217.90 28,218.25 28,212.70 28,218.25 41.0K
13:16 28,215.40 28,224.25 28,211.50 28,222.65 131.2K
13:17 28,222.35 28,225.20 28,221.40 28,222.55 67.0K
13:18 28,217.80 28,221.05 28,214.60 28,216.30 32.4K
13:19 28,220.65 28,223.15 28,219.45 28,220.00 93.5K
13:20 28,221.50 28,226.55 28,218.30 28,225.30 37.4K
13:21 28,224.10 28,224.10 28,217.15 28,220.10 34.9K
13:22 28,220.35 28,227.05 28,219.35 28,222.00 34.9K
13:23 28,225.25 28,226.90 28,223.80 28,224.50 81.9K
13:24 28,225.70 28,229.45 28,224.55 28,228.75 34.0K
13:25 28,227.80 28,229.20 28,226.95 28,228.90 37.7K
13:26 28,230.15 28,231.65 28,227.60 28,227.60 49.6K
13:27 28,226.10 28,228.60 28,221.70 28,228.15 27.4K
13:28 28,228.25 28,228.25 28,220.15 28,223.45 38.1K
13:29 28,221.40 28,221.75 28,218.15 28,219.55 31.4K
13:30 28,219.05 28,220.45 28,213.40 28,214.85 298.1K
13:31 28,213.60 28,222.40 28,213.60 28,220.35 272.7K
13:32 28,220.50 28,220.50 28,215.70 28,219.05 34.9K
13:33 28,218.60 28,218.65 28,212.60 28,215.35 33.4K
13:34 28,215.55 28,219.00 28,212.15 28,212.15 23.0K
13:35 28,211.25 28,215.75 28,211.25 28,213.85 24.9K
13:36 28,214.80 28,222.05 28,214.70 28,222.05 34.0K
13:37 28,223.05 28,231.50 28,222.40 28,231.35 67.6K
13:38 28,230.75 28,235.85 28,228.20 28,231.65 41.9K
13:39 28,232.15 28,232.15 28,226.75 28,228.90 34.4K
13:40 28,228.15 28,233.60 28,228.10 28,232.00 47.8K
13:41 28,233.00 28,234.75 28,229.75 28,230.95 62.3K
13:42 28,229.95 28,234.20 28,226.50 28,234.20 27.0K
13:43 28,232.90 28,237.30 28,230.50 28,236.95 42.7K
13:44 28,237.65 28,241.05 28,235.10 28,240.95 45.2K
13:45 28,240.15 28,242.15 28,238.60 28,240.15 34.0K
13:46 28,236.90 28,240.50 28,234.90 28,238.70 68.7K
13:47 28,237.15 28,239.05 28,234.25 28,236.00 32.8K
13:48 28,235.25 28,238.10 28,232.60 28,233.20 19.5K
13:49 28,233.10 28,239.50 28,232.20 28,238.10 41.5K
13:50 28,234.15 28,240.90 28,234.15 28,240.90 71.8K
13:51 28,239.55 28,239.90 28,232.65 28,235.30 37.6K
13:52 28,233.90 28,237.20 28,231.80 28,234.60 97.4K
13:53 28,235.10 28,237.25 28,231.40 28,231.40 35.6K
13:54 28,231.65 28,232.60 28,226.90 28,226.90 30.1K
13:55 28,225.45 28,232.10 28,225.45 28,230.60 26.1K
13:56 28,229.85 28,230.80 28,214.80 28,215.25 60.1K
13:57 28,215.60 28,216.00 28,206.50 28,216.00 40.4K
13:58 28,217.25 28,218.60 28,213.90 28,218.60 49.6K
13:59 28,219.20 28,220.90 28,217.15 28,219.15 25.3K
14:00 28,219.20 28,221.95 28,216.95 28,220.70 132.9K
14:01 28,218.75 28,224.00 28,218.35 28,222.55 28.2K
14:02 28,223.00 28,226.30 28,215.05 28,215.05 27.9K
14:03 28,214.75 28,216.70 28,209.90 28,215.05 39.8K
14:04 28,216.95 28,217.05 28,213.65 28,214.80 28.9K
14:05 28,213.70 28,216.80 28,213.05 28,216.15 18.3K
14:06 28,216.90 28,218.00 28,211.35 28,215.45 36.6K
14:07 28,216.40 28,219.85 28,211.55 28,214.95 41.7K
14:08 28,215.15 28,215.95 28,207.05 28,207.90 40.8K
14:09 28,207.45 28,210.25 28,205.10 28,210.25 36.9K
14:10 28,209.10 28,210.40 28,204.55 28,205.40 44.2K
14:11 28,205.15 28,209.35 28,201.05 28,208.60 83.4K
14:12 28,208.05 28,211.50 28,207.05 28,209.75 31.2K
14:13 28,208.70 28,213.60 28,207.00 28,213.60 33.8K
14:14 28,213.20 28,213.20 28,208.55 28,210.25 26.7K
14:15 28,210.45 28,212.50 28,200.05 28,204.55 33.9K
14:16 28,205.25 28,205.60 28,201.00 28,205.60 29.9K
14:17 28,205.25 28,205.25 28,200.15 28,201.05 32.2K
14:18 28,202.65 28,206.65 28,201.65 28,203.75 40.1K
14:19 28,203.10 28,207.75 28,198.95 28,205.35 33.5K
14:20 28,206.45 28,206.45 28,201.30 28,202.25 31.1K
14:21 28,204.55 28,205.00 28,197.50 28,204.00 56.7K
14:22 28,204.40 28,204.40 28,198.75 28,198.75 69.0K
14:23 28,201.00 28,202.05 28,197.85 28,198.90 46.5K
14:24 28,199.10 28,199.50 28,189.90 28,191.30 63.7K
14:25 28,190.10 28,209.65 28,190.10 28,209.60 88.1K
14:26 28,209.80 28,214.90 28,208.80 28,211.90 85.5K
14:27 28,213.15 28,218.05 28,211.70 28,217.10 64.5K
14:28 28,217.25 28,223.55 28,213.00 28,223.05 78.7K
14:29 28,222.10 28,223.80 28,219.80 28,223.30 45.7K
14:30 28,221.45 28,223.05 28,217.65 28,217.65 43.2K
14:31 28,216.50 28,216.50 28,206.60 28,206.60 103.9K
14:32 28,201.45 28,202.60 28,189.45 28,193.25 62.4K
14:33 28,194.40 28,194.50 28,188.45 28,188.45 47.6K
14:34 28,189.30 28,191.90 28,185.75 28,185.75 33.8K
14:35 28,187.50 28,187.90 28,177.25 28,180.65 51.4K
14:36 28,180.50 28,187.20 28,178.80 28,185.25 97.6K
14:37 28,184.10 28,191.55 28,184.10 28,188.25 60.5K
14:38 28,191.50 28,191.50 28,169.65 28,172.35 61.1K
14:39 28,173.60 28,178.80 28,170.25 28,177.00 60.7K
14:40 28,174.60 28,181.95 28,171.25 28,180.60 56.7K
14:41 28,182.30 28,182.75 28,175.60 28,178.05 46.5K
14:42 28,180.40 28,182.80 28,176.05 28,181.30 58.4K
14:43 28,181.00 28,185.80 28,177.75 28,185.65 34.9K
14:44 28,186.00 28,188.55 28,183.00 28,188.55 46.3K
14:45 28,189.35 28,190.80 28,185.25 28,187.25 37.8K
14:46 28,190.85 28,199.65 28,190.85 28,199.65 40.9K
14:47 28,200.25 28,202.55 28,196.00 28,199.00 58.7K
14:48 28,205.00 28,205.35 28,198.10 28,199.30 81.9K
14:49 28,199.70 28,211.95 28,199.70 28,211.95 48.5K
14:50 28,215.60 28,221.45 28,213.75 28,213.85 116.7K
14:51 28,216.70 28,217.85 28,206.50 28,206.50 57.4K
14:52 28,209.10 28,213.10 28,207.70 28,212.80 56.3K
14:53 28,211.15 28,217.10 28,209.50 28,217.10 49.5K
14:54 28,215.85 28,218.50 28,209.80 28,218.45 49.1K
14:55 28,216.35 28,221.45 28,214.20 28,216.20 43.4K
14:56 28,216.50 28,217.55 28,212.40 28,217.55 54.5K
14:57 28,219.10 28,220.50 28,214.95 28,215.05 73.2K
14:58 28,215.05 28,227.75 28,213.45 28,227.75 69.7K
14:59 28,227.95 28,231.10 28,225.80 28,228.80 64.3K
15:00 28,233.50 28,261.25 28,233.50 28,261.25 300.4K
15:01 28,263.75 28,268.30 28,260.30 28,265.75 145.7K
15:02 28,269.20 28,269.20 28,253.40 28,253.40 148.3K
15:03 28,254.45 28,256.55 28,252.80 28,253.70 397.2K
15:04 28,253.65 28,255.00 28,245.95 28,248.00 123.6K
15:05 28,248.40 28,255.80 28,247.25 28,253.05 90.5K
15:06 28,254.20 28,255.20 28,250.95 28,253.90 92.5K
15:07 28,254.65 28,254.65 28,248.90 28,248.90 86.6K
15:08 28,250.70 28,251.80 28,243.00 28,247.30 98.9K
15:09 28,247.65 28,257.30 28,246.80 28,257.00 112.8K
15:10 28,258.20 28,261.40 28,253.75 28,253.75 160.9K
15:11 28,255.20 28,260.60 28,255.20 28,259.75 110.7K
15:12 28,259.75 28,259.75 28,245.30 28,245.80 127.6K
15:13 28,247.30 28,247.30 28,226.55 28,229.25 120.6K
15:14 28,230.15 28,234.30 28,227.65 28,228.25 107.5K
15:15 28,229.05 28,232.35 28,222.70 28,223.30 201.5K
15:16 28,220.65 28,224.35 28,214.90 28,218.30 179.0K
15:17 28,218.00 28,218.65 28,214.45 28,215.95 130.1K
15:18 28,216.30 28,227.05 28,213.15 28,223.15 256.0K
15:19 28,223.30 28,223.55 28,219.30 28,222.15 120.9K
15:20 28,226.10 28,228.85 28,221.20 28,222.30 282.0K
15:21 28,224.05 28,233.10 28,222.05 28,233.10 176.8K
15:22 28,235.30 28,235.30 28,227.55 28,229.10 96.9K
15:23 28,230.15 28,232.75 28,228.90 28,232.75 111.5K
15:24 28,233.85 28,233.85 28,227.40 28,227.85 115.1K
15:25 28,228.65 28,229.75 28,222.35 28,226.70 139.6K
15:26 28,225.55 28,225.55 28,219.40 28,219.80 113.3K
15:27 28,221.25 28,226.15 28,218.00 28,226.15 124.0K
15:28 28,231.35 28,238.40 28,224.10 28,227.05 130.6K
15:29 28,230.75 28,240.95 28,210.30 28,232.15 178.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据