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 28,406.35 28,406.35 28,406.35 28,406.35 0.5K
09:15 28,407.75 28,407.75 28,371.80 28,397.85 642.2K
09:16 28,396.15 28,399.30 28,384.10 28,395.90 296.8K
09:17 28,397.75 28,407.70 28,395.40 28,403.15 202.0K
09:18 28,404.70 28,415.75 28,403.65 28,415.75 126.2K
09:19 28,415.85 28,425.30 28,411.80 28,419.05 181.5K
09:20 28,419.35 28,436.00 28,419.35 28,435.75 169.1K
09:21 28,437.00 28,448.40 28,437.00 28,443.05 177.6K
09:22 28,442.10 28,445.20 28,428.80 28,438.95 126.8K
09:23 28,440.30 28,440.80 28,431.00 28,433.65 171.2K
09:24 28,435.10 28,439.00 28,425.20 28,439.00 211.1K
09:25 28,437.90 28,455.25 28,435.40 28,455.00 107.9K
09:26 28,457.30 28,457.30 28,447.95 28,448.95 90.1K
09:27 28,443.50 28,459.45 28,442.60 28,453.50 125.1K
09:28 28,454.30 28,454.30 28,439.70 28,444.55 208.4K
09:29 28,437.50 28,445.55 28,434.60 28,444.55 70.5K
09:30 28,444.95 28,453.60 28,438.50 28,438.50 71.1K
09:31 28,439.55 28,440.25 28,425.55 28,425.55 52.9K
09:32 28,426.80 28,440.25 28,426.80 28,440.25 74.1K
09:33 28,441.55 28,447.90 28,440.75 28,447.60 50.4K
09:34 28,448.45 28,448.45 28,440.15 28,440.15 50.6K
09:35 28,443.25 28,444.45 28,435.10 28,439.35 69.4K
09:36 28,437.30 28,446.60 28,437.30 28,440.50 48.2K
09:37 28,440.95 28,452.95 28,440.95 28,451.00 61.0K
09:38 28,451.05 28,451.60 28,445.45 28,448.65 43.4K
09:39 28,448.50 28,453.65 28,443.10 28,453.65 87.0K
09:40 28,453.15 28,464.25 28,451.60 28,464.25 65.3K
09:41 28,466.55 28,470.25 28,462.95 28,467.15 52.8K
09:42 28,465.90 28,468.60 28,460.60 28,462.95 61.8K
09:43 28,464.15 28,464.55 28,458.50 28,461.75 109.9K
09:44 28,463.05 28,467.85 28,460.25 28,460.25 162.3K
09:45 28,463.10 28,466.45 28,459.30 28,462.80 92.6K
09:46 28,461.45 28,477.95 28,460.10 28,476.75 112.8K
09:47 28,477.20 28,480.40 28,473.35 28,478.70 144.0K
09:48 28,483.35 28,487.35 28,480.45 28,487.25 92.1K
09:49 28,488.85 28,493.85 28,478.45 28,479.10 75.6K
09:50 28,478.95 28,480.25 28,467.95 28,473.25 51.7K
09:51 28,471.80 28,479.65 28,471.80 28,478.50 46.7K
09:52 28,480.05 28,481.95 28,472.55 28,477.30 53.7K
09:53 28,476.70 28,484.50 28,474.75 28,474.75 75.0K
09:54 28,473.65 28,487.65 28,471.55 28,487.65 68.2K
09:55 28,488.55 28,496.70 28,486.85 28,491.85 58.1K
09:56 28,492.55 28,493.10 28,480.15 28,481.80 99.3K
09:57 28,478.45 28,487.55 28,477.70 28,482.10 60.7K
09:58 28,482.75 28,485.75 28,478.95 28,481.60 38.2K
09:59 28,481.45 28,484.70 28,474.00 28,483.15 68.4K
10:00 28,484.30 28,492.15 28,481.80 28,492.15 85.6K
10:01 28,492.10 28,493.15 28,483.30 28,490.00 43.2K
10:02 28,490.85 28,494.30 28,484.75 28,487.35 48.2K
10:03 28,489.75 28,497.55 28,488.60 28,488.60 65.1K
10:04 28,490.70 28,490.70 28,485.25 28,485.25 38.6K
10:05 28,487.65 28,492.90 28,483.50 28,488.25 58.4K
10:06 28,486.15 28,489.45 28,479.95 28,479.95 56.3K
10:07 28,480.60 28,489.05 28,480.60 28,481.70 49.7K
10:08 28,482.65 28,484.10 28,476.60 28,476.60 55.9K
10:09 28,478.40 28,480.25 28,467.85 28,467.85 53.2K
10:10 28,470.10 28,473.95 28,467.20 28,467.20 36.8K
10:11 28,468.05 28,469.00 28,466.10 28,467.70 45.0K
10:12 28,467.55 28,477.15 28,467.50 28,475.80 32.2K
10:13 28,476.35 28,476.35 28,460.45 28,466.90 99.9K
10:14 28,463.30 28,470.85 28,461.30 28,468.45 76.1K
10:15 28,468.50 28,478.30 28,468.30 28,477.05 59.4K
10:16 28,479.65 28,485.00 28,475.50 28,485.00 61.6K
10:17 28,488.80 28,492.25 28,480.90 28,482.50 66.7K
10:18 28,482.75 28,495.70 28,482.75 28,493.15 71.3K
10:19 28,489.40 28,492.60 28,486.55 28,488.75 80.0K
10:20 28,487.00 28,496.70 28,486.70 28,494.85 41.1K
10:21 28,494.45 28,496.20 28,479.45 28,480.00 164.2K
10:22 28,482.25 28,483.05 28,477.65 28,480.35 80.9K
10:23 28,479.10 28,485.75 28,479.10 28,484.05 74.1K
10:24 28,483.60 28,488.25 28,483.55 28,485.45 93.7K
10:25 28,484.95 28,486.50 28,482.05 28,483.20 92.8K
10:26 28,484.10 28,484.10 28,479.65 28,482.10 57.8K
10:27 28,480.55 28,483.35 28,478.65 28,479.55 64.4K
10:28 28,480.45 28,482.80 28,475.45 28,478.10 52.0K
10:29 28,478.35 28,486.75 28,478.35 28,486.75 84.4K
10:30 28,484.95 28,484.95 28,476.45 28,476.45 85.9K
10:31 28,477.00 28,482.05 28,472.60 28,481.05 74.3K
10:32 28,481.15 28,485.85 28,479.75 28,485.55 69.1K
10:33 28,484.55 28,501.30 28,478.65 28,501.30 65.9K
10:34 28,501.80 28,502.80 28,496.30 28,496.30 37.7K
10:35 28,495.10 28,505.25 28,494.55 28,503.50 58.1K
10:36 28,502.80 28,506.20 28,497.75 28,505.35 38.3K
10:37 28,507.85 28,512.15 28,507.20 28,512.15 51.6K
10:38 28,508.45 28,508.90 28,504.40 28,506.95 59.0K
10:39 28,502.30 28,504.15 28,495.40 28,498.60 96.3K
10:40 28,497.15 28,500.40 28,494.60 28,498.15 130.4K
10:41 28,497.55 28,502.20 28,496.55 28,500.55 51.2K
10:42 28,499.50 28,500.60 28,490.65 28,494.05 59.3K
10:43 28,492.30 28,501.20 28,492.30 28,501.20 87.3K
10:44 28,501.60 28,501.90 28,494.90 28,495.00 49.9K
10:45 28,494.85 28,494.85 28,483.70 28,483.70 52.4K
10:46 28,483.30 28,485.40 28,478.10 28,483.70 66.2K
10:47 28,485.05 28,490.25 28,485.05 28,489.85 46.0K
10:48 28,487.90 28,490.00 28,482.90 28,489.55 54.9K
10:49 28,490.55 28,490.55 28,481.45 28,486.80 44.1K
10:50 28,488.50 28,491.60 28,486.30 28,488.80 89.3K
10:51 28,489.90 28,492.10 28,487.55 28,489.05 47.5K
10:52 28,490.35 28,492.45 28,489.10 28,490.10 61.1K
10:53 28,490.25 28,492.05 28,487.20 28,492.05 24.2K
10:54 28,491.50 28,493.70 28,487.05 28,492.00 60.4K
10:55 28,491.80 28,496.95 28,491.05 28,493.95 46.8K
10:56 28,492.60 28,493.00 28,488.20 28,488.65 39.8K
10:57 28,488.85 28,493.40 28,488.35 28,490.65 41.9K
10:58 28,492.70 28,503.30 28,492.55 28,500.80 43.3K
10:59 28,501.20 28,503.75 28,499.60 28,503.20 51.6K
11:00 28,503.65 28,504.75 28,500.50 28,500.75 36.1K
11:01 28,499.50 28,504.25 28,499.20 28,501.60 49.2K
11:02 28,501.15 28,501.15 28,496.60 28,498.80 206.0K
11:03 28,499.55 28,507.05 28,499.10 28,505.20 50.7K
11:04 28,508.30 28,508.30 28,493.45 28,494.95 37.8K
11:05 28,496.45 28,498.75 28,494.15 28,494.75 33.5K
11:06 28,492.95 28,492.95 28,487.95 28,491.20 70.0K
11:07 28,490.25 28,493.25 28,474.60 28,477.85 146.9K
11:08 28,474.00 28,480.55 28,474.00 28,474.85 77.5K
11:09 28,474.65 28,478.20 28,469.70 28,476.15 86.3K
11:10 28,476.30 28,482.20 28,476.30 28,480.80 72.0K
11:11 28,481.60 28,483.45 28,478.75 28,481.30 52.8K
11:12 28,481.85 28,482.00 28,468.80 28,473.35 58.6K
11:13 28,474.10 28,478.65 28,470.90 28,475.00 40.6K
11:14 28,474.00 28,477.00 28,474.00 28,474.20 30.7K
11:15 28,472.40 28,473.55 28,465.95 28,467.40 53.5K
11:16 28,465.10 28,468.50 28,461.85 28,465.45 46.8K
11:17 28,466.20 28,466.20 28,459.70 28,459.70 58.1K
11:18 28,459.90 28,470.45 28,459.90 28,469.00 28.1K
11:19 28,469.35 28,472.40 28,465.50 28,468.75 46.1K
11:20 28,469.65 28,470.30 28,466.00 28,466.25 44.6K
11:21 28,465.40 28,465.85 28,461.75 28,464.55 47.6K
11:22 28,463.45 28,468.55 28,462.05 28,467.70 52.2K
11:23 28,468.00 28,469.85 28,464.50 28,466.85 39.8K
11:24 28,467.75 28,469.65 28,462.80 28,462.80 53.6K
11:25 28,464.00 28,467.60 28,464.00 28,467.60 34.0K
11:26 28,468.40 28,471.50 28,463.85 28,463.85 56.6K
11:27 28,464.55 28,466.60 28,461.15 28,461.15 31.7K
11:28 28,464.95 28,467.45 28,462.95 28,467.45 27.5K
11:29 28,466.70 28,467.15 28,462.80 28,464.65 30.3K
11:30 28,465.10 28,465.40 28,458.70 28,458.70 33.2K
11:31 28,458.60 28,459.50 28,453.60 28,459.40 23.4K
11:32 28,459.35 28,462.60 28,455.50 28,455.50 34.4K
11:33 28,455.20 28,458.65 28,453.15 28,454.50 47.8K
11:34 28,454.10 28,456.65 28,452.75 28,454.50 40.0K
11:35 28,452.95 28,459.10 28,452.00 28,459.10 27.6K
11:36 28,459.25 28,464.35 28,459.25 28,459.75 27.5K
11:37 28,460.00 28,460.90 28,456.50 28,458.65 34.8K
11:38 28,457.55 28,458.15 28,454.65 28,455.70 43.5K
11:39 28,455.30 28,460.05 28,455.30 28,455.65 51.3K
11:40 28,455.00 28,457.85 28,452.15 28,453.90 124.1K
11:41 28,454.30 28,457.25 28,452.10 28,456.30 30.0K
11:42 28,456.40 28,460.05 28,454.35 28,458.55 27.9K
11:43 28,458.25 28,463.25 28,458.25 28,463.15 26.2K
11:44 28,461.25 28,461.80 28,456.20 28,457.85 34.7K
11:45 28,456.15 28,463.00 28,456.15 28,462.35 62.3K
11:46 28,462.90 28,464.80 28,460.15 28,463.45 50.0K
11:47 28,463.45 28,464.90 28,458.95 28,458.95 35.3K
11:48 28,461.00 28,461.00 28,450.95 28,452.35 37.5K
11:49 28,453.85 28,459.05 28,453.45 28,457.25 51.4K
11:50 28,456.70 28,460.95 28,454.15 28,460.50 60.7K
11:51 28,462.35 28,462.35 28,457.55 28,458.45 105.2K
11:52 28,458.85 28,462.35 28,458.25 28,461.10 38.0K
11:53 28,460.50 28,465.40 28,460.50 28,464.80 34.5K
11:54 28,464.85 28,467.45 28,463.25 28,463.25 55.3K
11:55 28,464.00 28,464.70 28,460.70 28,464.65 25.0K
11:56 28,466.35 28,468.80 28,466.00 28,468.00 54.2K
11:57 28,469.00 28,469.00 28,464.20 28,465.20 26.9K
11:58 28,465.90 28,468.25 28,463.65 28,467.00 37.8K
11:59 28,468.10 28,474.00 28,466.65 28,474.00 30.9K
12:00 28,472.60 28,472.60 28,466.00 28,466.00 37.4K
12:01 28,463.80 28,463.80 28,453.45 28,456.60 87.5K
12:02 28,457.90 28,461.45 28,454.75 28,457.05 25.3K
12:03 28,457.70 28,457.70 28,454.05 28,455.40 64.2K
12:04 28,455.10 28,455.10 28,449.50 28,452.55 48.7K
12:05 28,451.85 28,451.85 28,442.70 28,442.70 94.5K
12:06 28,441.25 28,442.70 28,437.40 28,438.75 48.7K
12:07 28,436.55 28,442.35 28,434.15 28,436.80 37.6K
12:08 28,436.10 28,439.80 28,435.75 28,436.30 89.6K
12:09 28,436.15 28,440.65 28,434.80 28,440.50 42.2K
12:10 28,440.05 28,442.30 28,436.65 28,440.35 34.0K
12:11 28,436.50 28,439.95 28,434.95 28,437.95 43.9K
12:12 28,438.00 28,443.45 28,438.00 28,439.40 32.4K
12:13 28,439.10 28,439.10 28,428.85 28,432.60 48.4K
12:14 28,434.75 28,435.60 28,430.60 28,433.95 30.1K
12:15 28,431.10 28,433.95 28,429.45 28,431.85 127.8K
12:16 28,429.90 28,439.20 28,428.80 28,438.90 37.1K
12:17 28,439.15 28,441.65 28,435.55 28,441.65 33.6K
12:18 28,439.40 28,441.75 28,436.00 28,439.30 31.4K
12:19 28,439.10 28,439.10 28,425.25 28,425.60 62.8K
12:20 28,422.70 28,427.50 28,422.25 28,427.05 113.1K
12:21 28,428.65 28,434.50 28,427.25 28,434.00 50.9K
12:22 28,434.10 28,440.00 28,432.80 28,437.85 75.5K
12:23 28,438.10 28,440.50 28,433.85 28,439.90 71.7K
12:24 28,437.25 28,445.10 28,437.25 28,444.95 44.1K
12:25 28,444.10 28,446.45 28,442.00 28,442.65 49.3K
12:26 28,441.75 28,443.50 28,438.65 28,440.50 52.6K
12:27 28,443.65 28,445.00 28,440.00 28,445.00 61.6K
12:28 28,445.00 28,446.55 28,441.15 28,445.35 29.5K
12:29 28,444.45 28,446.40 28,443.00 28,445.15 99.2K
12:30 28,442.65 28,447.00 28,437.75 28,439.80 51.8K
12:31 28,439.80 28,440.70 28,436.00 28,439.55 46.2K
12:32 28,439.80 28,443.45 28,437.60 28,443.45 23.4K
12:33 28,443.85 28,449.80 28,442.60 28,449.80 40.2K
12:34 28,447.35 28,450.15 28,444.50 28,446.10 42.3K
12:35 28,443.85 28,447.65 28,442.65 28,447.65 33.6K
12:36 28,447.05 28,455.40 28,444.15 28,455.05 41.5K
12:37 28,457.80 28,461.00 28,455.50 28,461.00 33.4K
12:38 28,457.50 28,462.80 28,456.85 28,457.10 39.0K
12:39 28,456.30 28,457.70 28,454.90 28,457.70 35.6K
12:40 28,457.80 28,457.80 28,453.10 28,455.95 42.6K
12:41 28,456.20 28,460.05 28,454.25 28,457.15 42.3K
12:42 28,456.95 28,459.15 28,453.80 28,455.00 80.9K
12:43 28,451.40 28,452.75 28,445.10 28,446.45 57.9K
12:44 28,445.05 28,449.20 28,445.05 28,447.45 36.7K
12:45 28,447.45 28,450.40 28,447.10 28,450.40 26.0K
12:46 28,449.50 28,449.50 28,445.40 28,448.00 33.7K
12:47 28,450.20 28,450.20 28,441.15 28,441.15 36.8K
12:48 28,438.20 28,440.85 28,432.95 28,434.90 39.6K
12:49 28,435.30 28,435.30 28,429.65 28,431.85 26.5K
12:50 28,432.25 28,433.90 28,427.75 28,431.80 32.2K
12:51 28,430.90 28,433.15 28,428.85 28,431.75 58.3K
12:52 28,430.00 28,438.90 28,430.00 28,438.90 26.7K
12:53 28,438.75 28,443.75 28,436.65 28,436.65 52.2K
12:54 28,437.40 28,446.05 28,437.40 28,444.30 35.7K
12:55 28,444.30 28,446.20 28,441.40 28,444.95 32.6K
12:56 28,446.25 28,451.15 28,444.30 28,451.15 28.1K
12:57 28,452.00 28,457.00 28,451.80 28,454.60 35.6K
12:58 28,453.25 28,455.95 28,450.85 28,452.05 32.1K
12:59 28,451.05 28,455.00 28,447.90 28,454.00 104.3K
13:00 28,454.25 28,456.80 28,454.10 28,455.25 20.7K
13:01 28,455.80 28,457.95 28,453.00 28,453.00 36.3K
13:02 28,453.10 28,455.60 28,451.75 28,455.60 25.4K
13:03 28,455.35 28,456.15 28,452.30 28,453.15 25.8K
13:04 28,454.90 28,455.55 28,449.65 28,451.50 28.0K
13:05 28,451.25 28,459.15 28,449.20 28,459.15 32.8K
13:06 28,459.50 28,464.30 28,459.50 28,460.75 56.9K
13:07 28,461.80 28,465.50 28,460.95 28,465.25 36.8K
13:08 28,465.10 28,469.95 28,464.25 28,469.95 59.5K
13:09 28,471.05 28,473.40 28,469.40 28,469.40 52.3K
13:10 28,471.25 28,474.30 28,468.45 28,471.85 54.6K
13:11 28,472.15 28,473.10 28,470.10 28,470.95 40.2K
13:12 28,471.40 28,476.50 28,470.95 28,476.05 70.2K
13:13 28,477.90 28,484.30 28,477.25 28,483.10 51.5K
13:14 28,482.80 28,484.20 28,479.30 28,482.80 40.5K
13:15 28,482.35 28,484.90 28,475.30 28,475.30 45.1K
13:16 28,475.10 28,477.35 28,469.50 28,470.20 34.2K
13:17 28,472.40 28,473.85 28,469.15 28,470.20 120.4K
13:18 28,470.25 28,470.25 28,466.30 28,466.50 63.7K
13:19 28,466.40 28,466.85 28,464.10 28,465.15 31.6K
13:20 28,462.85 28,469.65 28,462.85 28,467.25 34.7K
13:21 28,468.45 28,471.15 28,466.10 28,466.10 40.9K
13:22 28,467.15 28,476.30 28,464.70 28,472.35 104.0K
13:23 28,474.65 28,476.15 28,473.95 28,474.15 49.1K
13:24 28,474.00 28,474.00 28,469.50 28,471.20 30.8K
13:25 28,471.80 28,472.85 28,469.00 28,469.30 24.5K
13:26 28,470.15 28,471.90 28,466.90 28,468.80 58.5K
13:27 28,469.70 28,474.00 28,467.70 28,472.95 94.8K
13:28 28,473.15 28,477.55 28,470.15 28,470.15 48.4K
13:29 28,471.45 28,475.30 28,468.40 28,475.10 39.6K
13:30 28,474.85 28,477.05 28,466.00 28,466.00 50.7K
13:31 28,465.75 28,467.65 28,460.05 28,460.05 47.6K
13:32 28,459.75 28,459.80 28,454.70 28,456.75 47.7K
13:33 28,457.45 28,465.25 28,454.60 28,459.65 40.5K
13:34 28,460.00 28,462.45 28,458.50 28,460.90 23.8K
13:35 28,459.90 28,463.80 28,458.55 28,462.35 35.3K
13:36 28,463.50 28,466.40 28,462.05 28,466.40 33.3K
13:37 28,467.50 28,468.15 28,464.05 28,466.55 30.6K
13:38 28,467.35 28,472.05 28,466.10 28,470.60 33.5K
13:39 28,471.75 28,471.75 28,467.20 28,467.20 30.2K
13:40 28,467.30 28,473.30 28,465.85 28,471.80 43.3K
13:41 28,471.05 28,473.90 28,470.45 28,470.45 40.4K
13:42 28,469.95 28,470.80 28,466.85 28,466.90 22.8K
13:43 28,467.35 28,467.35 28,464.35 28,466.25 35.8K
13:44 28,466.95 28,475.75 28,465.60 28,473.50 110.4K
13:45 28,474.25 28,476.15 28,473.05 28,475.50 96.1K
13:46 28,473.70 28,475.10 28,469.40 28,469.40 53.5K
13:47 28,468.25 28,468.25 28,464.80 28,464.80 200.4K
13:48 28,466.25 28,471.45 28,465.55 28,470.90 83.1K
13:49 28,471.25 28,475.55 28,470.50 28,474.65 49.0K
13:50 28,473.90 28,477.90 28,473.00 28,477.05 42.7K
13:51 28,477.75 28,477.95 28,475.00 28,477.30 81.5K
13:52 28,477.55 28,477.95 28,473.05 28,475.30 48.3K
13:53 28,476.75 28,476.75 28,469.55 28,471.80 49.1K
13:54 28,472.80 28,475.90 28,472.40 28,474.05 70.7K
13:55 28,474.25 28,479.80 28,473.60 28,479.80 129.1K
13:56 28,478.25 28,478.25 28,472.20 28,473.05 61.5K
13:57 28,474.00 28,476.75 28,469.70 28,469.70 44.6K
13:58 28,471.65 28,473.80 28,468.05 28,473.05 43.7K
13:59 28,472.85 28,473.05 28,468.55 28,470.95 34.6K
14:00 28,471.80 28,474.00 28,467.05 28,467.20 35.2K
14:01 28,467.15 28,470.25 28,465.55 28,466.20 86.8K
14:02 28,467.85 28,468.85 28,464.25 28,467.15 54.4K
14:03 28,465.60 28,468.30 28,461.05 28,464.20 34.1K
14:04 28,462.65 28,472.50 28,461.90 28,472.50 55.5K
14:05 28,471.95 28,476.95 28,466.80 28,474.90 116.9K
14:06 28,474.65 28,477.30 28,474.65 28,477.15 32.2K
14:07 28,475.60 28,481.40 28,475.05 28,481.40 41.0K
14:08 28,482.80 28,484.05 28,480.45 28,482.90 57.2K
14:09 28,484.10 28,484.40 28,480.55 28,480.55 47.8K
14:10 28,479.30 28,482.75 28,479.20 28,481.75 32.3K
14:11 28,482.00 28,484.10 28,479.55 28,482.80 80.4K
14:12 28,483.30 28,485.55 28,479.85 28,485.15 48.1K
14:13 28,484.55 28,486.15 28,481.40 28,484.25 41.9K
14:14 28,484.55 28,486.15 28,483.30 28,484.40 49.7K
14:15 28,485.70 28,492.70 28,485.70 28,488.45 58.3K
14:16 28,488.85 28,491.25 28,488.10 28,491.25 37.0K
14:17 28,488.75 28,489.20 28,483.80 28,487.10 42.4K
14:18 28,485.95 28,488.00 28,483.00 28,483.00 36.1K
14:19 28,483.45 28,486.80 28,481.55 28,483.10 103.5K
14:20 28,483.50 28,487.75 28,480.60 28,483.45 34.3K
14:21 28,484.55 28,485.10 28,478.70 28,479.70 47.1K
14:22 28,479.85 28,484.90 28,479.30 28,482.95 53.0K
14:23 28,482.25 28,486.20 28,480.65 28,485.20 99.7K
14:24 28,484.75 28,486.25 28,482.55 28,486.25 86.9K
14:25 28,488.70 28,488.85 28,484.50 28,487.65 291.2K
14:26 28,488.45 28,489.40 28,484.10 28,484.10 82.7K
14:27 28,484.75 28,485.35 28,481.85 28,485.30 82.7K
14:28 28,483.20 28,488.70 28,481.65 28,487.65 46.3K
14:29 28,489.80 28,490.00 28,487.65 28,488.95 60.2K
14:30 28,490.45 28,491.60 28,483.10 28,483.10 65.4K
14:31 28,485.20 28,488.80 28,482.20 28,488.80 56.6K
14:32 28,488.35 28,488.50 28,482.80 28,483.40 55.9K
14:33 28,483.50 28,483.50 28,467.65 28,467.65 76.9K
14:34 28,468.10 28,478.10 28,468.10 28,478.10 182.6K
14:35 28,476.80 28,481.35 28,475.00 28,480.70 74.6K
14:36 28,482.40 28,483.20 28,477.65 28,478.15 55.7K
14:37 28,478.15 28,483.20 28,477.20 28,481.15 122.8K
14:38 28,480.20 28,486.55 28,478.15 28,484.55 121.5K
14:39 28,484.90 28,485.90 28,481.55 28,485.10 31.1K
14:40 28,486.15 28,488.55 28,481.90 28,488.55 41.9K
14:41 28,489.10 28,489.10 28,483.75 28,483.75 63.5K
14:42 28,483.20 28,483.20 28,477.55 28,479.05 76.9K
14:43 28,478.75 28,479.35 28,475.55 28,475.55 68.7K
14:44 28,476.80 28,481.25 28,476.25 28,479.40 111.9K
14:45 28,480.40 28,483.30 28,477.40 28,478.05 79.9K
14:46 28,476.65 28,476.85 28,470.80 28,473.55 81.1K
14:47 28,474.20 28,475.90 28,472.00 28,474.85 46.2K
14:48 28,474.60 28,476.20 28,472.35 28,473.75 100.0K
14:49 28,473.85 28,473.85 28,468.45 28,472.00 55.6K
14:50 28,470.50 28,478.40 28,469.60 28,475.55 91.4K
14:51 28,477.15 28,477.40 28,473.65 28,475.05 85.8K
14:52 28,474.20 28,474.65 28,468.20 28,469.80 90.4K
14:53 28,470.35 28,477.60 28,469.40 28,475.30 146.1K
14:54 28,473.30 28,473.30 28,468.40 28,471.00 78.4K
14:55 28,471.60 28,474.45 28,467.45 28,467.45 60.0K
14:56 28,467.90 28,474.65 28,467.30 28,471.90 59.0K
14:57 28,471.75 28,473.85 28,470.15 28,470.15 63.7K
14:58 28,470.75 28,471.70 28,467.85 28,470.95 62.0K
14:59 28,467.80 28,472.70 28,466.55 28,471.90 114.3K
15:00 28,477.90 28,494.45 28,477.90 28,494.45 278.5K
15:01 28,492.35 28,493.95 28,485.70 28,485.70 179.7K
15:02 28,486.65 28,491.80 28,486.65 28,491.10 122.9K
15:03 28,491.55 28,492.95 28,490.80 28,492.80 173.0K
15:04 28,493.50 28,496.05 28,491.70 28,493.75 86.3K
15:05 28,495.65 28,496.05 28,492.95 28,494.20 143.6K
15:06 28,495.40 28,495.40 28,487.80 28,488.95 115.5K
15:07 28,490.35 28,501.25 28,485.20 28,495.55 98.6K
15:08 28,500.45 28,502.50 28,496.05 28,501.35 101.2K
15:09 28,501.50 28,507.20 28,501.50 28,506.80 120.2K
15:10 28,507.80 28,507.80 28,502.25 28,504.25 170.0K
15:11 28,503.50 28,506.10 28,502.00 28,502.95 93.4K
15:12 28,503.15 28,505.10 28,501.10 28,501.10 84.6K
15:13 28,504.05 28,508.85 28,502.65 28,506.80 152.6K
15:14 28,510.65 28,517.65 28,510.65 28,513.90 218.6K
15:15 28,515.45 28,516.30 28,507.65 28,507.65 150.3K
15:16 28,509.05 28,509.95 28,503.00 28,503.00 174.9K
15:17 28,505.35 28,505.65 28,501.65 28,502.20 149.5K
15:18 28,501.90 28,504.30 28,498.75 28,498.75 242.8K
15:19 28,499.65 28,502.65 28,498.05 28,499.05 125.6K
15:20 28,498.50 28,499.60 28,487.75 28,488.45 197.9K
15:21 28,487.05 28,491.45 28,487.05 28,491.45 112.1K
15:22 28,492.20 28,493.90 28,488.20 28,488.20 107.7K
15:23 28,490.40 28,505.65 28,489.00 28,501.45 374.7K
15:24 28,500.10 28,500.10 28,487.50 28,488.35 126.7K
15:25 28,489.30 28,490.30 28,486.25 28,488.15 163.6K
15:26 28,487.10 28,490.75 28,482.70 28,489.40 127.9K
15:27 28,489.50 28,495.00 28,489.50 28,489.85 127.4K
15:28 28,489.80 28,491.60 28,485.95 28,489.05 284.8K
15:29 28,482.00 28,497.80 28,472.55 28,497.80 205.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据