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 28,284.10 28,284.10 28,284.10 28,284.10 20.7K
09:15 28,280.25 28,280.25 28,248.85 28,254.65 255.4K
09:16 28,256.75 28,281.65 28,255.90 28,277.55 168.0K
09:17 28,277.45 28,284.75 28,265.05 28,279.40 148.8K
09:18 28,282.90 28,282.90 28,241.25 28,241.25 119.0K
09:19 28,242.65 28,254.40 28,239.80 28,253.20 124.8K
09:20 28,253.25 28,253.25 28,241.95 28,246.10 96.3K
09:21 28,245.90 28,262.30 28,242.25 28,258.80 149.1K
09:22 28,261.10 28,281.75 28,261.10 28,277.15 110.8K
09:23 28,277.95 28,279.45 28,257.50 28,266.65 105.5K
09:24 28,263.95 28,284.20 28,263.05 28,284.20 94.6K
09:25 28,288.55 28,306.50 28,288.55 28,294.20 80.2K
09:26 28,296.40 28,296.40 28,279.85 28,282.75 59.1K
09:27 28,280.90 28,283.55 28,271.95 28,283.55 70.5K
09:28 28,279.75 28,279.75 28,268.10 28,271.35 235.3K
09:29 28,270.05 28,270.05 28,255.10 28,260.40 235.2K
09:30 28,260.90 28,265.60 28,250.60 28,253.55 191.1K
09:31 28,254.10 28,259.85 28,246.80 28,258.30 126.2K
09:32 28,257.80 28,272.70 28,251.95 28,271.65 60.1K
09:33 28,270.10 28,270.55 28,260.65 28,270.05 101.2K
09:34 28,269.20 28,273.65 28,268.05 28,268.95 106.0K
09:35 28,266.75 28,277.65 28,264.55 28,277.65 139.8K
09:36 28,276.50 28,276.50 28,261.80 28,263.55 156.9K
09:37 28,263.10 28,270.30 28,262.35 28,270.30 127.7K
09:38 28,268.20 28,273.25 28,262.05 28,271.90 75.5K
09:39 28,271.10 28,367.80 28,268.05 28,363.00 67.5K
09:40 28,363.00 28,363.00 28,348.50 28,348.80 170.0K
09:41 28,349.80 28,361.25 28,345.80 28,361.25 82.6K
09:42 28,364.90 28,373.60 28,360.70 28,366.85 127.3K
09:43 28,364.90 28,364.90 28,356.40 28,360.45 115.3K
09:44 28,359.00 28,366.05 28,356.60 28,363.55 114.7K
09:45 28,366.75 28,366.75 28,357.75 28,359.80 172.8K
09:46 28,361.10 28,377.15 28,357.25 28,375.45 68.0K
09:47 28,374.90 28,385.70 28,373.70 28,384.40 66.8K
09:48 28,384.15 28,387.30 28,380.15 28,384.40 74.3K
09:49 28,386.30 28,388.40 28,382.50 28,386.80 45.2K
09:50 28,386.95 28,397.90 28,386.35 28,391.45 73.0K
09:51 28,390.15 28,393.20 28,372.85 28,372.85 74.7K
09:52 28,374.70 28,383.30 28,374.70 28,376.25 58.8K
09:53 28,373.20 28,375.35 28,352.30 28,352.75 157.9K
09:54 28,354.10 28,360.55 28,347.10 28,349.90 168.6K
09:55 28,348.05 28,352.60 28,344.50 28,346.70 91.7K
09:56 28,345.35 28,346.00 28,333.45 28,333.45 69.5K
09:57 28,332.30 28,332.30 28,319.00 28,322.35 133.7K
09:58 28,322.00 28,329.05 28,316.40 28,329.05 107.4K
09:59 28,329.80 28,341.25 28,329.80 28,339.65 89.2K
10:00 28,340.75 28,353.10 28,329.30 28,350.00 141.0K
10:01 28,351.75 28,359.90 28,350.85 28,358.00 50.9K
10:02 28,358.40 28,362.30 28,348.00 28,360.65 90.4K
10:03 28,359.90 28,368.50 28,359.50 28,360.90 50.3K
10:04 28,357.50 28,358.45 28,343.60 28,344.70 81.8K
10:05 28,346.10 28,348.70 28,342.35 28,346.80 91.6K
10:06 28,347.20 28,347.20 28,333.35 28,333.35 70.2K
10:07 28,332.85 28,333.85 28,323.00 28,332.75 55.6K
10:08 28,333.60 28,333.60 28,322.85 28,327.95 63.3K
10:09 28,327.25 28,328.05 28,314.25 28,314.25 87.8K
10:10 28,314.20 28,316.85 28,310.35 28,316.85 87.8K
10:11 28,317.50 28,322.00 28,311.45 28,317.45 72.6K
10:12 28,314.50 28,325.40 28,314.50 28,325.40 61.6K
10:13 28,324.05 28,328.15 28,321.00 28,321.60 40.2K
10:14 28,321.60 28,324.35 28,320.35 28,323.10 27.1K
10:15 28,323.05 28,323.65 28,317.10 28,317.10 39.5K
10:16 28,315.85 28,319.60 28,313.60 28,314.25 22.3K
10:17 28,314.70 28,319.95 28,314.70 28,318.65 69.8K
10:18 28,321.40 28,325.00 28,319.50 28,325.00 98.4K
10:19 28,326.00 28,326.00 28,312.15 28,323.40 89.9K
10:20 28,323.00 28,324.25 28,314.40 28,317.00 43.1K
10:21 28,314.30 28,316.80 28,307.35 28,310.60 49.3K
10:22 28,309.20 28,312.90 28,308.40 28,310.15 43.3K
10:23 28,310.35 28,312.70 28,309.15 28,309.40 44.4K
10:24 28,309.75 28,309.75 28,303.30 28,304.40 43.4K
10:25 28,302.25 28,306.15 28,301.05 28,304.20 41.1K
10:26 28,303.75 28,303.75 28,301.05 28,302.50 29.6K
10:27 28,300.80 28,301.25 28,294.35 28,297.40 61.2K
10:28 28,298.05 28,298.05 28,284.00 28,284.60 38.8K
10:29 28,283.50 28,286.50 28,281.70 28,285.70 31.6K
10:30 28,283.20 28,287.75 28,283.15 28,287.00 132.5K
10:31 28,283.55 28,295.65 28,283.30 28,295.65 78.5K
10:32 28,297.65 28,298.50 28,280.80 28,281.30 94.9K
10:33 28,281.20 28,281.45 28,272.00 28,275.65 55.1K
10:34 28,275.25 28,275.25 28,257.45 28,257.45 73.3K
10:35 28,254.40 28,255.95 28,250.75 28,250.95 96.1K
10:36 28,249.85 28,249.85 28,235.90 28,235.90 54.1K
10:37 28,233.00 28,237.05 28,226.30 28,237.05 123.0K
10:38 28,239.85 28,244.15 28,239.70 28,242.85 346.5K
10:39 28,241.50 28,248.20 28,239.35 28,247.95 50.7K
10:40 28,247.10 28,248.45 28,241.75 28,241.75 52.8K
10:41 28,244.25 28,245.50 28,239.85 28,239.90 54.7K
10:42 28,240.80 28,246.10 28,239.85 28,239.85 71.5K
10:43 28,239.00 28,239.50 28,222.60 28,223.40 92.3K
10:44 28,224.35 28,229.10 28,223.60 28,226.25 69.0K
10:45 28,225.80 28,226.90 28,221.25 28,226.90 51.3K
10:46 28,226.50 28,235.95 28,226.50 28,233.45 34.6K
10:47 28,236.50 28,242.30 28,233.35 28,242.30 47.7K
10:48 28,241.10 28,245.65 28,240.75 28,244.85 65.8K
10:49 28,247.05 28,251.40 28,245.25 28,249.05 34.2K
10:50 28,250.35 28,252.45 28,247.10 28,247.90 33.5K
10:51 28,247.00 28,251.25 28,246.60 28,251.15 38.1K
10:52 28,253.95 28,255.85 28,247.60 28,248.25 74.0K
10:53 28,248.15 28,251.15 28,246.15 28,248.05 43.0K
10:54 28,246.70 28,250.40 28,244.25 28,244.30 25.6K
10:55 28,243.95 28,259.10 28,243.95 28,256.95 78.5K
10:56 28,257.20 28,260.75 28,255.20 28,260.75 46.1K
10:57 28,263.05 28,263.05 28,249.70 28,251.05 65.5K
10:58 28,248.80 28,249.50 28,241.30 28,242.60 47.5K
10:59 28,241.45 28,245.25 28,239.15 28,240.40 36.8K
11:00 28,238.10 28,240.05 28,233.90 28,234.85 51.9K
11:01 28,235.15 28,235.15 28,226.10 28,228.70 165.2K
11:02 28,225.95 28,227.35 28,221.40 28,226.65 89.1K
11:03 28,224.50 28,226.20 28,216.15 28,219.80 115.1K
11:04 28,218.05 28,222.80 28,214.95 28,219.80 136.7K
11:05 28,217.65 28,217.65 28,201.80 28,203.55 53.7K
11:06 28,202.60 28,204.90 28,193.40 28,193.40 54.7K
11:07 28,195.90 28,196.65 28,184.90 28,188.35 44.0K
11:08 28,190.80 28,197.15 28,188.85 28,189.45 37.7K
11:09 28,188.15 28,189.40 28,172.50 28,173.05 43.2K
11:10 28,172.55 28,187.85 28,169.75 28,187.85 45.9K
11:11 28,185.80 28,203.40 28,185.80 28,203.40 46.0K
11:12 28,199.85 28,202.05 28,193.95 28,194.90 42.8K
11:13 28,194.80 28,197.10 28,191.95 28,195.50 22.5K
11:14 28,194.75 28,195.20 28,190.45 28,194.30 35.2K
11:15 28,193.55 28,193.55 28,190.10 28,191.65 33.0K
11:16 28,192.60 28,202.80 28,189.15 28,202.80 35.5K
11:17 28,201.25 28,209.80 28,201.25 28,207.35 30.9K
11:18 28,208.60 28,208.60 28,200.95 28,203.00 21.3K
11:19 28,202.55 28,207.40 28,200.05 28,204.90 19.3K
11:20 28,203.65 28,208.50 28,202.50 28,208.50 16.6K
11:21 28,208.25 28,217.05 28,208.25 28,215.65 19.2K
11:22 28,215.35 28,222.05 28,214.95 28,220.50 24.6K
11:23 28,218.10 28,226.00 28,218.10 28,225.50 31.9K
11:24 28,224.90 28,226.70 28,223.00 28,226.70 26.0K
11:25 28,227.45 28,227.75 28,219.25 28,219.25 32.1K
11:26 28,215.20 28,218.85 28,213.50 28,214.15 34.3K
11:27 28,212.75 28,213.45 28,207.30 28,210.60 55.6K
11:28 28,214.45 28,215.50 28,209.65 28,210.25 52.2K
11:29 28,210.50 28,213.95 28,208.90 28,209.00 26.0K
11:30 28,204.40 28,210.35 28,203.05 28,205.10 32.2K
11:31 28,207.80 28,211.25 28,204.10 28,208.30 20.1K
11:32 28,206.80 28,211.45 28,206.05 28,208.60 29.6K
11:33 28,207.65 28,210.55 28,204.75 28,210.40 44.7K
11:34 28,208.95 28,208.95 28,201.45 28,205.65 46.7K
11:35 28,206.80 28,208.55 28,204.90 28,206.70 19.4K
11:36 28,204.55 28,211.65 28,203.15 28,203.60 24.0K
11:37 28,205.00 28,205.00 28,199.95 28,200.85 50.7K
11:38 28,200.15 28,200.15 28,188.55 28,190.55 97.1K
11:39 28,191.15 28,197.10 28,191.15 28,194.00 37.9K
11:40 28,194.35 28,203.40 28,194.35 28,200.70 22.4K
11:41 28,200.30 28,200.30 28,194.75 28,194.75 28.5K
11:42 28,195.40 28,195.40 28,187.60 28,189.80 65.1K
11:43 28,190.75 28,190.75 28,179.90 28,182.00 36.1K
11:44 28,184.30 28,189.40 28,181.25 28,181.25 64.3K
11:45 28,181.90 28,184.90 28,181.90 28,184.20 21.6K
11:46 28,186.75 28,198.20 28,186.70 28,191.70 29.4K
11:47 28,190.90 28,195.10 28,188.40 28,195.10 32.0K
11:48 28,193.50 28,196.85 28,186.00 28,190.40 40.9K
11:49 28,190.75 28,192.10 28,185.70 28,185.70 20.6K
11:50 28,186.60 28,187.00 28,181.10 28,186.35 24.7K
11:51 28,186.05 28,186.25 28,181.85 28,182.95 37.7K
11:52 28,183.50 28,195.70 28,182.95 28,195.70 18.2K
11:53 28,195.45 28,195.45 28,188.95 28,192.25 27.0K
11:54 28,190.20 28,190.20 28,186.40 28,188.85 26.5K
11:55 28,187.95 28,188.15 28,179.95 28,180.25 56.0K
11:56 28,180.55 28,182.30 28,178.15 28,178.80 54.3K
11:57 28,178.60 28,181.35 28,173.50 28,181.35 62.3K
11:58 28,179.60 28,180.25 28,175.50 28,175.50 34.4K
11:59 28,177.35 28,177.35 28,165.65 28,165.65 50.2K
12:00 28,163.90 28,163.90 28,154.20 28,154.20 109.2K
12:01 28,154.75 28,155.60 28,150.90 28,151.25 61.9K
12:02 28,151.25 28,154.95 28,150.95 28,153.25 145.4K
12:03 28,154.05 28,157.25 28,151.50 28,157.25 34.6K
12:04 28,160.20 28,172.00 28,158.00 28,170.20 35.4K
12:05 28,169.55 28,175.55 28,168.95 28,175.55 21.1K
12:06 28,173.85 28,188.95 28,173.30 28,187.35 40.4K
12:07 28,189.50 28,189.50 28,181.35 28,181.35 114.1K
12:08 28,180.75 28,185.55 28,179.05 28,179.05 45.2K
12:09 28,179.35 28,187.00 28,177.80 28,187.00 16.6K
12:10 28,178.70 28,181.00 28,175.00 28,179.15 57.9K
12:11 28,177.85 28,185.45 28,176.50 28,184.10 47.3K
12:12 28,182.65 28,185.50 28,181.30 28,185.40 36.4K
12:13 28,186.20 28,189.15 28,183.20 28,184.05 34.9K
12:14 28,186.60 28,194.05 28,186.60 28,189.15 29.0K
12:15 28,187.25 28,189.40 28,182.80 28,182.80 64.7K
12:16 28,183.00 28,185.75 28,177.40 28,184.65 69.5K
12:17 28,185.15 28,185.15 28,179.90 28,180.65 25.2K
12:18 28,180.15 28,180.15 28,174.35 28,178.55 104.4K
12:19 28,178.85 28,180.25 28,174.30 28,177.30 42.4K
12:20 28,176.00 28,178.15 28,171.10 28,172.55 51.4K
12:21 28,172.85 28,173.60 28,167.50 28,167.80 103.5K
12:22 28,167.40 28,176.15 28,167.40 28,173.40 86.1K
12:23 28,173.10 28,176.10 28,172.40 28,175.05 31.9K
12:24 28,174.05 28,177.25 28,172.40 28,176.70 21.5K
12:25 28,175.65 28,183.00 28,173.95 28,177.85 16.9K
12:26 28,176.25 28,180.05 28,172.65 28,176.15 36.9K
12:27 28,176.10 28,183.35 28,176.05 28,182.40 47.1K
12:28 28,184.05 28,190.75 28,183.95 28,190.75 23.0K
12:29 28,189.95 28,194.50 28,187.35 28,187.35 22.6K
12:30 28,187.10 28,187.10 28,182.20 28,185.30 17.0K
12:31 28,183.95 28,184.40 28,178.55 28,178.55 22.4K
12:32 28,178.40 28,179.75 28,175.65 28,177.90 33.0K
12:33 28,177.00 28,178.85 28,174.95 28,178.70 32.8K
12:34 28,177.95 28,178.95 28,176.05 28,177.45 58.0K
12:35 28,177.20 28,177.35 28,168.85 28,170.50 169.8K
12:36 28,171.40 28,171.45 28,164.50 28,169.25 105.1K
12:37 28,169.50 28,169.50 28,160.50 28,160.50 60.1K
12:38 28,160.80 28,160.80 28,153.75 28,156.70 118.0K
12:39 28,156.35 28,157.40 28,145.05 28,145.05 107.0K
12:40 28,144.75 28,146.80 28,138.55 28,140.90 62.2K
12:41 28,140.50 28,145.30 28,137.20 28,137.45 57.3K
12:42 28,137.50 28,139.50 28,132.75 28,135.10 68.6K
12:43 28,133.85 28,135.50 28,130.85 28,134.25 48.4K
12:44 28,132.70 28,132.70 28,125.35 28,129.40 60.7K
12:45 28,129.25 28,129.25 28,119.40 28,119.40 139.9K
12:46 28,116.00 28,116.00 28,095.80 28,098.10 130.8K
12:47 28,099.10 28,105.60 28,094.60 28,094.60 87.3K
12:48 28,091.10 28,099.25 28,089.35 28,098.25 61.5K
12:49 28,099.10 28,100.05 28,092.65 28,093.70 43.5K
12:50 28,095.60 28,096.90 28,084.25 28,084.25 52.7K
12:51 28,085.35 28,085.35 28,075.90 28,076.75 87.1K
12:52 28,076.15 28,078.15 28,072.25 28,075.25 72.0K
12:53 28,074.80 28,075.85 28,067.20 28,075.85 63.4K
12:54 28,075.25 28,080.85 28,075.25 28,078.40 33.9K
12:55 28,077.80 28,082.40 28,077.50 28,080.75 33.3K
12:56 28,078.65 28,080.10 28,075.60 28,078.10 23.3K
12:57 28,076.90 28,076.90 28,067.90 28,069.65 42.6K
12:58 28,067.90 28,073.60 28,062.30 28,063.05 23.9K
12:59 28,062.90 28,064.50 28,056.35 28,058.25 29.5K
13:00 28,059.20 28,059.20 28,043.80 28,048.15 46.5K
13:01 28,047.70 28,058.90 28,047.70 28,053.60 90.1K
13:02 28,051.90 28,052.00 28,042.55 28,042.75 58.4K
13:03 28,043.45 28,045.40 28,038.60 28,038.60 54.9K
13:04 28,040.70 28,040.95 28,036.00 28,037.65 30.4K
13:05 28,037.25 28,043.30 28,037.25 28,043.30 30.2K
13:06 28,045.20 28,064.25 28,045.20 28,058.65 45.7K
13:07 28,058.05 28,075.65 28,058.05 28,075.65 72.1K
13:08 28,077.05 28,087.95 28,076.80 28,078.10 43.6K
13:09 28,077.40 28,082.95 28,076.15 28,076.15 30.1K
13:10 28,076.20 28,076.20 28,068.75 28,068.75 30.2K
13:11 28,066.60 28,070.00 28,055.10 28,055.70 66.4K
13:12 28,054.60 28,054.60 28,040.80 28,040.80 39.5K
13:13 28,041.05 28,045.25 28,037.75 28,045.25 32.1K
13:14 28,044.25 28,044.90 28,037.40 28,039.50 32.0K
13:15 28,038.65 28,038.65 28,034.40 28,035.50 20.4K
13:16 28,035.60 28,035.60 28,027.50 28,028.00 45.4K
13:17 28,028.75 28,029.30 28,023.15 28,023.15 47.6K
13:18 28,023.90 28,029.10 28,022.30 28,029.10 72.5K
13:19 28,031.20 28,040.35 28,030.05 28,033.15 72.2K
13:20 28,037.25 28,037.25 28,029.10 28,030.70 165.7K
13:21 28,030.50 28,042.65 28,030.50 28,038.60 50.2K
13:22 28,038.00 28,043.15 28,033.85 28,035.00 56.7K
13:23 28,036.65 28,036.65 28,026.15 28,026.15 68.2K
13:24 28,025.55 28,032.10 28,025.55 28,031.50 109.7K
13:25 28,031.05 28,040.95 28,031.05 28,031.45 57.3K
13:26 28,034.20 28,038.15 28,016.80 28,016.80 53.1K
13:27 28,017.20 28,022.40 28,015.55 28,017.80 21.8K
13:28 28,016.65 28,025.10 28,016.65 28,017.85 25.3K
13:29 28,017.40 28,017.40 28,010.25 28,014.20 44.3K
13:30 28,013.45 28,017.00 28,012.00 28,015.85 25.3K
13:31 28,015.50 28,020.50 28,012.45 28,017.50 21.0K
13:32 28,017.70 28,018.80 28,010.05 28,010.25 87.7K
13:33 28,011.10 28,014.60 28,005.00 28,014.60 33.9K
13:34 28,014.70 28,015.20 28,004.65 28,012.20 19.5K
13:35 28,009.40 28,017.80 28,008.75 28,017.05 19.1K
13:36 28,016.70 28,016.70 28,008.90 28,011.75 36.7K
13:37 28,011.45 28,011.45 28,002.15 28,008.50 22.6K
13:38 28,006.90 28,010.20 28,002.15 28,010.20 90.9K
13:39 28,008.90 28,024.20 28,008.90 28,024.20 29.8K
13:40 28,024.20 28,030.65 28,024.10 28,030.65 62.1K
13:41 28,026.60 28,028.75 28,022.65 28,028.75 27.6K
13:42 28,028.40 28,028.80 28,015.00 28,015.00 52.4K
13:43 28,014.65 28,014.65 28,003.40 28,003.40 242.6K
13:44 28,004.75 28,007.45 28,000.00 28,007.35 112.4K
13:45 28,010.10 28,010.10 28,001.95 28,001.95 22.9K
13:46 28,000.00 28,000.05 27,991.40 27,997.90 25.6K
13:47 27,997.20 27,999.90 27,995.95 27,999.90 16.1K
13:48 27,998.85 28,007.60 27,998.85 28,007.60 29.4K
13:49 28,007.35 28,009.45 28,003.40 28,005.45 31.4K
13:50 28,005.90 28,008.45 28,003.85 28,003.85 55.9K
13:51 28,005.20 28,008.60 28,005.20 28,006.05 73.6K
13:52 28,005.90 28,019.10 28,005.90 28,018.80 53.5K
13:53 28,019.10 28,026.40 28,013.20 28,024.55 65.0K
13:54 28,024.95 28,034.75 28,024.95 28,033.60 86.3K
13:55 28,035.35 28,035.35 28,025.55 28,025.55 37.9K
13:56 28,024.05 28,024.55 28,014.40 28,014.80 50.3K
13:57 28,014.25 28,019.20 28,014.25 28,019.20 28.7K
13:58 28,018.45 28,018.45 28,012.00 28,013.10 124.7K
13:59 28,013.85 28,029.75 28,013.85 28,029.75 37.9K
14:00 28,032.50 28,054.60 28,032.50 28,054.60 44.4K
14:01 28,057.35 28,057.35 28,045.25 28,048.50 106.4K
14:02 28,052.05 28,056.75 28,047.80 28,047.80 31.5K
14:03 28,047.65 28,050.75 28,044.65 28,050.60 96.8K
14:04 28,050.15 28,059.15 28,050.15 28,059.15 190.5K
14:05 28,058.55 28,064.10 28,056.30 28,057.35 65.0K
14:06 28,059.20 28,065.20 28,055.90 28,065.20 38.6K
14:07 28,065.20 28,069.65 28,064.80 28,069.65 91.0K
14:08 28,068.30 28,075.20 28,068.30 28,074.05 53.6K
14:09 28,072.45 28,072.45 28,066.20 28,066.40 67.3K
14:10 28,067.15 28,074.70 28,067.15 28,074.20 39.1K
14:11 28,074.05 28,074.45 28,064.65 28,068.75 51.1K
14:12 28,069.75 28,069.75 28,063.85 28,066.50 60.9K
14:13 28,066.45 28,070.25 28,063.20 28,070.25 36.3K
14:14 28,069.40 28,070.50 28,067.05 28,070.50 58.9K
14:15 28,071.55 28,074.45 28,070.50 28,071.80 43.7K
14:16 28,072.00 28,072.40 28,069.65 28,071.75 51.1K
14:17 28,073.10 28,079.50 28,072.45 28,079.50 88.1K
14:18 28,080.00 28,080.55 28,076.65 28,079.20 63.7K
14:19 28,080.05 28,080.95 28,076.80 28,080.20 41.4K
14:20 28,081.35 28,084.55 28,081.35 28,083.55 56.5K
14:21 28,083.40 28,101.15 28,083.40 28,101.15 98.8K
14:22 28,102.10 28,105.15 28,098.80 28,102.80 94.0K
14:23 28,103.60 28,103.60 28,092.75 28,097.75 115.1K
14:24 28,100.25 28,100.95 28,094.00 28,094.30 35.9K
14:25 28,093.50 28,095.25 28,083.35 28,084.55 93.7K
14:26 28,084.70 28,084.70 28,074.60 28,074.60 60.1K
14:27 28,074.75 28,076.50 28,068.65 28,073.85 65.5K
14:28 28,073.70 28,075.65 28,070.25 28,073.55 40.8K
14:29 28,073.15 28,075.25 28,070.35 28,075.00 26.4K
14:30 28,073.65 28,073.65 28,061.95 28,066.85 75.0K
14:31 28,065.35 28,078.85 28,065.35 28,078.85 54.3K
14:32 28,077.50 28,078.70 28,073.00 28,074.40 34.1K
14:33 28,075.65 28,081.75 28,075.65 28,077.10 31.3K
14:34 28,076.75 28,076.75 28,072.60 28,073.85 21.0K
14:35 28,073.25 28,078.65 28,070.05 28,070.05 46.9K
14:36 28,071.60 28,072.10 28,068.05 28,068.55 29.7K
14:37 28,068.65 28,069.80 28,064.35 28,068.85 42.1K
14:38 28,067.25 28,071.60 28,065.50 28,070.65 21.2K
14:39 28,072.40 28,072.70 28,069.45 28,071.20 25.3K
14:40 28,071.15 28,073.10 28,062.45 28,062.45 35.9K
14:41 28,059.05 28,059.05 28,030.70 28,031.40 71.1K
14:42 28,033.30 28,033.95 28,029.30 28,032.10 82.5K
14:43 28,030.90 28,045.70 28,030.90 28,038.05 43.9K
14:44 28,035.90 28,046.35 28,035.00 28,040.45 44.9K
14:45 28,039.95 28,043.85 28,037.50 28,041.45 27.7K
14:46 28,041.85 28,042.50 28,036.85 28,040.75 87.8K
14:47 28,041.50 28,043.90 28,040.10 28,042.85 26.0K
14:48 28,043.05 28,044.15 28,040.15 28,042.85 54.6K
14:49 28,043.45 28,044.25 28,039.70 28,041.20 73.6K
14:50 28,040.20 28,041.70 28,034.50 28,035.35 45.2K
14:51 28,035.65 28,038.00 28,032.15 28,035.20 25.7K
14:52 28,034.65 28,039.15 28,034.35 28,039.15 47.7K
14:53 28,038.40 28,042.35 28,036.75 28,042.35 50.9K
14:54 28,042.35 28,044.10 28,039.15 28,039.35 46.8K
14:55 28,039.80 28,039.80 28,027.20 28,033.65 44.6K
14:56 28,034.05 28,037.60 28,029.85 28,036.00 38.2K
14:57 28,038.55 28,041.95 28,038.20 28,038.55 50.0K
14:58 28,036.25 28,037.25 28,030.95 28,034.00 57.0K
14:59 28,031.05 28,040.80 28,029.90 28,030.60 42.5K
15:00 28,031.80 28,035.05 28,019.10 28,019.10 85.1K
15:01 28,020.00 28,020.00 28,015.30 28,016.00 102.4K
15:02 28,018.85 28,018.85 28,010.60 28,010.60 87.1K
15:03 28,011.25 28,014.10 28,006.55 28,014.10 79.4K
15:04 28,013.05 28,023.30 28,009.50 28,021.45 93.2K
15:05 28,023.00 28,030.75 28,023.00 28,029.60 72.4K
15:06 28,032.45 28,033.00 28,027.70 28,029.45 75.9K
15:07 28,029.90 28,030.40 28,023.50 28,028.50 97.0K
15:08 28,027.85 28,027.85 28,022.10 28,026.05 114.7K
15:09 28,026.60 28,054.95 28,026.60 28,041.35 108.9K
15:10 28,044.50 28,048.40 28,036.25 28,038.40 206.1K
15:11 28,039.00 28,039.00 28,032.00 28,032.00 124.2K
15:12 28,036.65 28,043.70 28,034.30 28,036.45 112.7K
15:13 28,039.80 28,039.80 28,033.45 28,035.10 81.5K
15:14 28,038.15 28,045.40 28,034.40 28,045.40 89.8K
15:15 28,039.40 28,048.90 28,029.85 28,029.85 208.4K
15:16 28,031.25 28,034.45 28,026.00 28,026.20 260.5K
15:17 28,031.40 28,035.65 28,028.60 28,028.60 168.8K
15:18 28,030.80 28,034.55 28,029.95 28,031.05 272.6K
15:19 28,032.10 28,041.55 28,032.10 28,033.45 189.2K
15:20 28,035.55 28,037.30 28,033.45 28,034.75 238.2K
15:21 28,036.35 28,039.75 28,035.85 28,037.65 78.7K
15:22 28,040.00 28,046.40 28,037.25 28,039.80 105.6K
15:23 28,037.75 28,044.80 28,033.30 28,034.10 104.5K
15:24 28,035.35 28,035.35 28,018.90 28,018.90 216.5K
15:25 28,016.25 28,016.25 28,010.50 28,010.50 211.0K
15:26 28,009.45 28,011.90 27,997.35 27,997.35 109.1K
15:27 27,996.45 27,997.20 27,981.20 27,984.25 131.0K
15:28 27,980.65 27,985.50 27,960.25 27,960.25 166.6K
15:29 27,970.20 28,023.35 27,963.00 28,023.35 188.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据