Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,829.95
最后更新: 2025-09-30
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 29,027.10 29,027.10 29,027.10 29,027.10 0.0K
09:15 29,036.15 29,048.75 28,994.45 29,007.90 674.8K
09:16 29,006.00 29,006.00 28,977.60 28,977.60 234.9K
09:17 28,976.55 28,987.40 28,969.55 28,986.45 132.4K
09:18 28,987.35 29,004.75 28,987.35 29,003.80 125.3K
09:19 29,007.65 29,007.65 28,998.55 29,003.60 141.2K
09:20 29,002.80 29,012.45 28,996.10 29,009.30 102.9K
09:21 29,007.90 29,034.65 29,007.90 29,026.35 141.9K
09:22 29,025.40 29,039.25 29,023.75 29,034.10 132.9K
09:23 29,034.20 29,061.10 29,028.60 29,053.55 127.6K
09:24 29,050.90 29,051.65 29,039.50 29,039.50 140.4K
09:25 29,036.65 29,044.70 29,034.85 29,043.80 68.7K
09:26 29,044.20 29,048.25 29,034.25 29,035.90 142.6K
09:27 29,036.35 29,036.35 29,019.35 29,031.70 65.4K
09:28 29,030.15 29,038.60 29,030.15 29,038.60 97.6K
09:29 29,038.70 29,053.85 29,038.70 29,045.65 51.5K
09:30 29,046.05 29,056.05 29,046.00 29,050.65 94.1K
09:31 29,051.20 29,051.20 29,036.80 29,049.85 116.1K
09:32 29,049.05 29,058.95 29,043.25 29,043.25 88.0K
09:33 29,043.45 29,051.25 29,041.00 29,041.30 71.8K
09:34 29,043.00 29,056.85 29,038.50 29,056.85 50.9K
09:35 29,055.25 29,057.50 29,051.25 29,053.85 58.1K
09:36 29,053.70 29,056.90 29,043.85 29,045.25 70.1K
09:37 29,046.40 29,051.60 29,043.75 29,048.90 49.3K
09:38 29,049.40 29,052.75 29,046.45 29,049.00 68.0K
09:39 29,046.50 29,052.30 29,041.55 29,050.60 29.6K
09:40 29,050.00 29,055.85 29,040.00 29,041.30 41.6K
09:41 29,040.40 29,047.35 29,040.40 29,042.70 38.5K
09:42 29,042.90 29,042.95 29,031.25 29,033.15 70.5K
09:43 29,033.70 29,037.95 29,031.40 29,036.90 41.3K
09:44 29,038.45 29,039.00 29,030.25 29,030.45 48.5K
09:45 29,030.80 29,035.80 29,026.80 29,034.85 114.6K
09:46 29,033.50 29,039.40 29,029.80 29,032.60 30.3K
09:47 29,035.05 29,035.05 29,023.00 29,024.95 36.8K
09:48 29,025.35 29,029.00 29,016.30 29,028.65 72.3K
09:49 29,030.55 29,035.75 29,025.80 29,035.75 33.4K
09:50 29,034.30 29,040.80 29,032.30 29,036.55 95.2K
09:51 29,037.05 29,037.05 29,029.05 29,029.05 70.7K
09:52 29,029.95 29,033.45 29,025.70 29,029.55 72.6K
09:53 29,029.85 29,035.15 29,025.35 29,031.65 97.9K
09:54 29,035.80 29,035.80 29,024.20 29,024.20 53.6K
09:55 29,022.30 29,022.30 29,016.95 29,021.15 105.8K
09:56 29,023.05 29,027.60 29,019.05 29,027.60 52.2K
09:57 29,029.15 29,040.50 29,029.15 29,040.50 43.3K
09:58 29,040.75 29,049.00 29,040.75 29,047.70 63.1K
09:59 29,047.85 29,047.85 29,037.60 29,039.00 35.6K
10:00 29,037.80 29,045.15 29,037.80 29,038.25 106.9K
10:01 29,039.20 29,039.20 29,028.30 29,028.30 54.9K
10:02 29,030.20 29,034.35 29,026.20 29,034.35 54.8K
10:03 29,033.85 29,036.80 29,029.20 29,031.20 58.7K
10:04 29,034.05 29,034.05 29,018.55 29,023.60 156.2K
10:05 29,022.35 29,028.10 29,019.80 29,026.40 71.7K
10:06 29,028.70 29,031.40 29,026.45 29,031.30 40.5K
10:07 29,030.70 29,031.35 29,020.25 29,027.55 56.1K
10:08 29,029.35 29,029.35 29,024.15 29,028.75 42.0K
10:09 29,030.75 29,037.45 29,030.25 29,032.20 39.8K
10:10 29,033.80 29,046.75 29,029.20 29,046.75 109.3K
10:11 29,046.55 29,052.60 29,046.25 29,050.45 62.3K
10:12 29,051.80 29,051.80 29,044.70 29,051.00 50.6K
10:13 29,055.55 29,061.35 29,053.20 29,061.35 70.4K
10:14 29,058.45 29,065.30 29,058.45 29,059.05 67.6K
10:15 29,060.35 29,068.20 29,060.35 29,067.50 52.4K
10:16 29,067.90 29,071.15 29,065.65 29,070.55 42.3K
10:17 29,070.60 29,077.75 29,070.60 29,075.10 44.9K
10:18 29,076.35 29,078.25 29,072.05 29,073.10 95.2K
10:19 29,073.80 29,080.30 29,073.45 29,075.90 31.7K
10:20 29,076.25 29,078.15 29,072.35 29,076.40 28.3K
10:21 29,075.55 29,077.90 29,073.25 29,077.90 36.2K
10:22 29,078.70 29,079.55 29,073.80 29,077.05 49.1K
10:23 29,078.35 29,081.75 29,073.65 29,081.75 42.0K
10:24 29,081.85 29,084.85 29,080.40 29,081.45 38.9K
10:25 29,080.90 29,087.75 29,079.65 29,086.15 82.2K
10:26 29,087.45 29,091.30 29,083.15 29,083.15 39.3K
10:27 29,084.95 29,085.00 29,079.40 29,079.40 30.0K
10:28 29,078.05 29,080.75 29,068.70 29,068.70 34.0K
10:29 29,069.35 29,070.45 29,061.35 29,061.35 55.6K
10:30 29,060.40 29,063.15 29,054.55 29,062.70 58.1K
10:31 29,064.80 29,071.85 29,064.80 29,071.85 261.0K
10:32 29,072.95 29,076.15 29,069.10 29,069.65 51.2K
10:33 29,069.05 29,070.15 29,064.75 29,065.60 57.2K
10:34 29,064.80 29,068.00 29,063.60 29,066.95 23.5K
10:35 29,068.05 29,070.60 29,065.70 29,069.05 50.0K
10:36 29,069.15 29,070.05 29,066.15 29,068.10 37.0K
10:37 29,068.95 29,070.00 29,066.80 29,068.25 26.1K
10:38 29,068.75 29,074.25 29,067.40 29,069.95 86.3K
10:39 29,069.20 29,072.70 29,068.35 29,071.05 53.6K
10:40 29,067.20 29,068.55 29,064.35 29,067.30 27.8K
10:41 29,066.75 29,068.25 29,064.05 29,066.00 62.3K
10:42 29,065.05 29,071.40 29,065.05 29,069.35 22.1K
10:43 29,071.20 29,071.20 29,065.60 29,065.60 17.8K
10:44 29,066.80 29,067.40 29,060.65 29,061.80 34.6K
10:45 29,060.60 29,066.85 29,060.60 29,065.50 33.2K
10:46 29,067.15 29,067.15 29,060.60 29,061.55 33.8K
10:47 29,059.20 29,060.45 29,050.75 29,050.85 33.3K
10:48 29,051.90 29,057.50 29,051.90 29,056.45 23.4K
10:49 29,058.90 29,073.75 29,057.30 29,073.75 72.5K
10:50 29,074.75 29,078.20 29,070.20 29,070.20 67.0K
10:51 29,071.80 29,078.50 29,071.30 29,075.55 44.2K
10:52 29,076.20 29,076.95 29,074.25 29,075.50 89.4K
10:53 29,074.65 29,081.85 29,074.65 29,081.85 55.6K
10:54 29,080.30 29,080.85 29,076.70 29,077.25 391.4K
10:55 29,074.90 29,077.70 29,073.00 29,073.95 62.0K
10:56 29,073.55 29,080.45 29,073.55 29,078.95 34.5K
10:57 29,080.20 29,081.10 29,076.60 29,079.25 36.0K
10:58 29,077.05 29,077.20 29,071.40 29,071.40 34.5K
10:59 29,069.05 29,069.15 29,062.60 29,064.30 29.9K
11:00 29,063.35 29,075.05 29,061.60 29,073.95 65.6K
11:01 29,073.85 29,076.85 29,070.85 29,072.65 39.8K
11:02 29,073.15 29,073.15 29,059.05 29,059.05 55.4K
11:03 29,059.35 29,062.10 29,058.05 29,061.55 112.2K
11:04 29,061.75 29,061.75 29,056.40 29,057.15 32.0K
11:05 29,057.65 29,058.95 29,053.85 29,057.95 63.5K
11:06 29,058.10 29,060.50 29,057.50 29,059.90 20.6K
11:07 29,060.25 29,065.00 29,059.70 29,064.30 21.3K
11:08 29,064.65 29,064.65 29,060.15 29,060.15 59.1K
11:09 29,060.70 29,062.50 29,057.85 29,060.20 36.3K
11:10 29,060.75 29,067.55 29,060.00 29,065.95 94.6K
11:11 29,066.75 29,068.90 29,064.80 29,067.05 36.8K
11:12 29,066.30 29,066.85 29,062.75 29,064.60 30.4K
11:13 29,065.90 29,068.55 29,065.90 29,066.95 56.0K
11:14 29,064.85 29,067.35 29,062.20 29,066.70 55.4K
11:15 29,065.85 29,079.95 29,065.70 29,078.85 67.1K
11:16 29,078.30 29,083.35 29,076.50 29,079.35 69.4K
11:17 29,079.00 29,085.40 29,078.90 29,083.75 65.4K
11:18 29,081.80 29,081.80 29,073.25 29,074.60 52.7K
11:19 29,072.65 29,076.30 29,072.50 29,074.75 90.3K
11:20 29,075.40 29,077.20 29,073.90 29,073.90 60.4K
11:21 29,073.80 29,075.45 29,072.50 29,073.30 53.4K
11:22 29,076.00 29,077.70 29,071.70 29,073.85 61.0K
11:23 29,072.30 29,073.15 29,067.00 29,067.00 40.3K
11:24 29,065.60 29,070.80 29,065.60 29,070.80 53.4K
11:25 29,073.95 29,078.55 29,070.80 29,074.15 93.1K
11:26 29,075.25 29,083.25 29,075.25 29,081.35 42.0K
11:27 29,083.10 29,087.35 29,082.60 29,082.60 49.2K
11:28 29,081.50 29,088.85 29,081.50 29,084.50 95.4K
11:29 29,086.70 29,093.05 29,085.25 29,092.50 126.8K
11:30 29,092.90 29,098.05 29,092.25 29,093.75 141.0K
11:31 29,093.70 29,093.70 29,087.70 29,091.25 49.2K
11:32 29,089.75 29,092.55 29,082.85 29,087.20 79.3K
11:33 29,088.35 29,088.35 29,077.70 29,082.65 68.8K
11:34 29,083.40 29,083.40 29,074.85 29,076.25 57.7K
11:35 29,075.00 29,077.55 29,073.00 29,073.00 37.5K
11:36 29,072.90 29,072.95 29,065.60 29,071.25 54.3K
11:37 29,068.75 29,070.15 29,064.90 29,065.65 22.7K
11:38 29,064.60 29,066.20 29,057.85 29,057.85 34.4K
11:39 29,058.70 29,058.70 29,052.45 29,053.75 89.5K
11:40 29,054.30 29,055.70 29,051.75 29,051.75 88.7K
11:41 29,053.80 29,058.30 29,053.80 29,058.30 46.3K
11:42 29,057.55 29,059.15 29,054.65 29,057.35 33.0K
11:43 29,058.25 29,058.90 29,053.75 29,054.65 26.5K
11:44 29,052.85 29,057.60 29,052.40 29,055.55 52.4K
11:45 29,056.70 29,060.95 29,056.70 29,060.70 45.4K
11:46 29,060.40 29,067.10 29,059.65 29,067.10 34.5K
11:47 29,067.75 29,072.20 29,067.05 29,067.45 68.3K
11:48 29,067.50 29,067.50 29,062.65 29,062.65 342.0K
11:49 29,063.50 29,068.30 29,061.40 29,066.35 47.6K
11:50 29,067.10 29,071.05 29,065.85 29,068.75 61.0K
11:51 29,068.05 29,083.35 29,068.05 29,080.35 50.6K
11:52 29,079.35 29,084.55 29,078.10 29,079.40 83.9K
11:53 29,079.60 29,079.60 29,062.55 29,062.55 176.1K
11:54 29,063.75 29,074.05 29,063.75 29,074.05 249.1K
11:55 29,074.10 29,083.80 29,072.65 29,082.10 53.9K
11:56 29,080.80 29,081.80 29,077.85 29,081.80 223.0K
11:57 29,080.55 29,083.30 29,078.45 29,079.95 32.8K
11:58 29,080.90 29,081.95 29,072.45 29,076.90 49.6K
11:59 29,078.90 29,081.45 29,067.85 29,070.60 333.6K
12:00 29,065.30 29,070.85 29,050.15 29,050.15 456.0K
12:01 29,049.35 29,051.65 29,040.35 29,045.70 458.4K
12:02 29,039.35 29,041.20 29,018.30 29,018.30 574.0K
12:03 29,024.45 29,039.55 29,021.00 29,024.85 694.8K
12:04 29,022.70 29,023.50 29,000.35 29,009.30 734.9K
12:05 29,011.85 29,020.75 29,000.15 29,002.25 846.6K
12:06 28,999.50 29,013.60 28,989.05 28,989.05 899.6K
12:07 28,983.60 28,989.30 28,978.75 28,989.00 1,175.9K
12:08 28,986.00 28,986.00 28,947.50 28,952.45 1,077.6K
12:09 28,943.85 29,013.65 28,943.85 29,006.00 1,244.4K
12:10 29,004.25 29,024.30 29,002.70 29,023.70 692.7K
12:11 29,025.00 29,036.25 29,013.75 29,034.70 779.1K
12:12 29,030.20 29,048.45 29,028.35 29,047.60 972.1K
12:13 29,046.60 29,050.65 29,043.05 29,043.30 566.8K
12:14 29,041.75 29,047.45 29,029.85 29,039.25 769.0K
12:15 29,040.30 29,041.75 29,034.05 29,036.40 390.6K
12:16 29,032.95 29,035.15 29,021.60 29,023.80 455.1K
12:17 29,025.40 29,051.70 29,025.40 29,049.85 646.9K
12:18 29,047.35 29,054.65 29,044.35 29,053.20 444.2K
12:19 29,050.20 29,054.45 29,048.75 29,049.80 336.3K
12:20 29,049.35 29,050.10 29,039.25 29,044.90 372.8K
12:21 29,045.00 29,046.25 29,027.55 29,027.55 221.6K
12:22 29,025.90 29,025.90 29,014.15 29,021.55 670.4K
12:23 29,023.75 29,026.65 29,015.20 29,019.05 243.3K
12:24 29,018.45 29,020.90 29,010.40 29,014.15 345.7K
12:25 29,019.30 29,025.85 29,016.95 29,025.60 292.5K
12:26 29,023.40 29,025.20 29,014.45 29,014.45 193.8K
12:27 29,012.40 29,022.55 29,007.55 29,015.25 240.1K
12:28 29,015.40 29,020.95 29,012.45 29,019.25 259.8K
12:29 29,017.90 29,018.85 29,013.20 29,017.35 199.7K
12:30 29,018.15 29,019.90 29,013.45 29,016.10 244.0K
12:31 29,019.50 29,019.85 29,011.60 29,012.85 363.9K
12:32 29,012.10 29,019.15 29,012.10 29,016.90 292.9K
12:33 29,016.60 29,025.75 29,014.15 29,025.75 282.7K
12:34 29,024.40 29,026.15 29,019.65 29,020.85 321.1K
12:35 29,021.30 29,023.75 29,019.20 29,021.20 304.1K
12:36 29,024.35 29,028.80 29,022.80 29,028.80 157.0K
12:37 29,028.00 29,034.15 29,025.90 29,026.60 251.9K
12:38 29,025.10 29,025.10 29,017.60 29,017.65 188.4K
12:39 29,017.00 29,029.75 29,017.00 29,029.35 165.6K
12:40 29,028.05 29,033.00 29,026.60 29,031.60 266.1K
12:41 29,031.65 29,033.35 29,028.60 29,028.60 202.4K
12:42 29,027.65 29,028.50 29,010.65 29,010.65 211.5K
12:43 29,009.45 29,017.65 29,009.45 29,014.30 219.5K
12:44 29,013.65 29,015.60 28,999.70 29,001.50 417.4K
12:45 28,999.80 29,004.90 28,996.30 28,998.25 304.5K
12:46 28,996.80 29,002.45 28,995.85 29,001.45 444.4K
12:47 29,001.40 29,004.65 29,000.70 29,003.35 178.6K
12:48 29,002.10 29,009.20 29,001.80 29,009.20 186.2K
12:49 29,010.85 29,019.05 29,005.85 29,011.75 196.1K
12:50 29,012.90 29,018.80 29,012.90 29,018.25 75.2K
12:51 29,018.00 29,024.15 29,018.00 29,022.70 167.4K
12:52 29,021.10 29,028.90 29,019.40 29,026.20 212.1K
12:53 29,027.35 29,027.35 29,018.70 29,020.60 156.1K
12:54 29,021.25 29,023.35 29,018.90 29,018.90 95.8K
12:55 29,016.80 29,021.85 29,014.10 29,014.60 199.4K
12:56 29,013.75 29,014.55 29,007.25 29,007.25 95.9K
12:57 29,009.60 29,009.60 29,001.25 29,005.45 206.0K
12:58 29,005.85 29,008.80 29,004.45 29,005.35 106.6K
12:59 29,006.10 29,011.60 29,005.45 29,011.05 99.6K
13:00 29,010.20 29,012.45 29,003.75 29,009.50 88.2K
13:01 29,007.00 29,011.85 29,004.45 29,010.85 65.8K
13:02 29,011.95 29,013.00 29,005.65 29,011.90 221.9K
13:03 29,011.90 29,016.65 29,010.20 29,014.35 141.9K
13:04 29,014.35 29,016.90 28,999.10 29,001.85 346.4K
13:05 28,999.20 29,011.45 28,999.20 29,009.10 222.5K
13:06 29,006.95 29,009.60 29,004.00 29,007.40 154.4K
13:07 29,005.75 29,013.95 29,004.10 29,011.50 324.3K
13:08 29,014.25 29,014.25 29,007.15 29,008.85 316.3K
13:09 29,008.95 29,016.00 29,008.95 29,013.55 125.1K
13:10 29,011.35 29,015.35 29,010.20 29,014.95 97.7K
13:11 29,014.30 29,019.80 29,011.15 29,016.80 137.7K
13:12 29,017.55 29,019.10 29,010.25 29,012.80 272.9K
13:13 29,015.75 29,017.80 29,014.90 29,017.10 116.8K
13:14 29,015.50 29,018.55 29,013.90 29,014.05 87.6K
13:15 29,014.95 29,016.55 29,009.60 29,016.55 91.0K
13:16 29,017.60 29,022.60 29,016.95 29,022.10 161.2K
13:17 29,020.30 29,025.05 29,015.85 29,020.80 250.7K
13:18 29,019.85 29,020.10 29,015.75 29,015.75 181.4K
13:19 29,011.60 29,017.80 29,009.75 29,011.10 168.0K
13:20 29,010.75 29,013.05 29,009.75 29,012.10 99.0K
13:21 29,011.60 29,013.10 29,007.10 29,013.10 261.9K
13:22 29,012.55 29,019.20 29,012.55 29,019.20 193.3K
13:23 29,017.80 29,018.80 29,014.50 29,016.80 42.8K
13:24 29,016.85 29,019.55 29,015.30 29,019.55 67.4K
13:25 29,019.40 29,020.90 29,018.05 29,018.70 71.9K
13:26 29,018.50 29,026.70 29,016.40 29,024.85 109.3K
13:27 29,023.75 29,037.20 29,023.45 29,034.90 220.7K
13:28 29,034.65 29,034.65 29,030.30 29,030.30 74.0K
13:29 29,030.80 29,041.60 29,030.80 29,041.60 114.1K
13:30 29,034.65 29,037.50 29,028.55 29,030.15 863.3K
13:31 29,026.40 29,029.85 29,024.00 29,026.65 242.2K
13:32 29,024.45 29,030.85 29,024.45 29,027.15 111.4K
13:33 29,026.15 29,028.00 29,022.50 29,025.25 179.0K
13:34 29,025.35 29,029.25 29,024.65 29,025.55 94.8K
13:35 29,026.65 29,027.35 29,022.25 29,023.70 192.7K
13:36 29,022.80 29,024.80 29,020.85 29,021.40 106.5K
13:37 29,021.35 29,024.40 29,019.35 29,024.15 82.3K
13:38 29,024.10 29,030.70 29,022.00 29,028.30 162.8K
13:39 29,028.40 29,028.70 29,025.00 29,025.00 255.5K
13:40 29,025.40 29,027.10 29,022.25 29,025.25 100.9K
13:41 29,023.95 29,026.10 29,021.00 29,021.00 86.5K
13:42 29,020.55 29,024.20 29,020.20 29,022.50 80.1K
13:43 29,022.60 29,023.20 29,018.75 29,019.80 91.9K
13:44 29,017.20 29,023.15 29,016.15 29,022.45 75.0K
13:45 29,022.40 29,023.75 29,020.00 29,020.75 56.1K
13:46 29,020.90 29,020.90 29,015.55 29,018.50 87.7K
13:47 29,017.05 29,021.20 29,013.45 29,018.30 70.2K
13:48 29,018.05 29,018.05 29,013.00 29,016.40 99.1K
13:49 29,015.85 29,017.95 29,014.70 29,016.85 68.6K
13:50 29,015.35 29,019.20 29,014.80 29,015.30 84.1K
13:51 29,015.40 29,016.90 29,013.20 29,014.05 48.2K
13:52 29,013.00 29,017.80 29,011.80 29,017.80 143.5K
13:53 29,019.45 29,022.95 29,016.10 29,022.95 86.8K
13:54 29,021.25 29,021.70 29,016.65 29,016.95 86.1K
13:55 29,018.25 29,020.55 29,017.95 29,019.30 51.1K
13:56 29,020.05 29,022.45 29,018.45 29,019.90 48.5K
13:57 29,021.55 29,023.90 29,019.30 29,022.25 129.8K
13:58 29,023.85 29,027.05 29,020.70 29,025.65 92.1K
13:59 29,025.45 29,026.40 29,018.75 29,020.55 59.9K
14:00 29,021.30 29,028.00 29,019.75 29,026.30 131.2K
14:01 29,025.45 29,032.35 29,022.25 29,026.75 192.3K
14:02 29,025.95 29,029.75 29,024.00 29,024.15 156.3K
14:03 29,023.55 29,027.00 29,022.50 29,023.95 84.8K
14:04 29,024.85 29,026.45 29,017.95 29,017.95 65.3K
14:05 29,017.85 29,020.75 29,013.10 29,013.10 75.7K
14:06 29,014.45 29,016.60 29,012.85 29,013.85 68.0K
14:07 29,013.20 29,020.20 29,012.95 29,020.20 114.1K
14:08 29,019.90 29,023.85 29,019.15 29,021.85 109.3K
14:09 29,023.05 29,025.20 29,021.10 29,024.45 79.1K
14:10 29,024.50 29,027.80 29,021.35 29,021.35 71.5K
14:11 29,021.50 29,026.35 29,021.40 29,023.05 54.8K
14:12 29,023.40 29,031.05 29,020.40 29,031.05 54.5K
14:13 29,031.15 29,034.00 29,027.75 29,028.95 144.3K
14:14 29,027.65 29,033.55 29,025.30 29,032.55 106.3K
14:15 29,033.15 29,038.35 29,031.65 29,038.10 129.3K
14:16 29,038.75 29,038.75 29,032.75 29,033.65 109.4K
14:17 29,033.45 29,033.70 29,022.50 29,022.50 149.2K
14:18 29,022.60 29,026.00 29,019.25 29,020.50 92.5K
14:19 29,020.55 29,023.20 29,019.30 29,019.30 83.4K
14:20 29,018.70 29,022.55 29,018.70 29,021.85 47.1K
14:21 29,022.50 29,027.60 29,022.30 29,027.60 95.5K
14:22 29,027.05 29,029.10 29,022.95 29,025.95 179.1K
14:23 29,025.80 29,027.70 29,018.95 29,019.30 46.9K
14:24 29,021.95 29,021.95 29,015.55 29,015.55 64.0K
14:25 29,013.40 29,017.30 29,011.25 29,015.95 65.7K
14:26 29,016.80 29,017.15 29,011.55 29,011.55 97.2K
14:27 29,014.75 29,015.00 29,004.65 29,005.15 63.8K
14:28 29,004.55 29,011.45 29,002.25 29,011.45 91.9K
14:29 29,012.55 29,013.15 29,008.00 29,011.70 148.1K
14:30 29,010.05 29,010.60 29,005.60 29,005.60 99.1K
14:31 29,005.85 29,006.80 28,999.80 29,003.95 121.7K
14:32 29,007.95 29,008.50 29,004.25 29,005.95 80.7K
14:33 29,005.90 29,007.15 29,000.40 29,001.55 76.5K
14:34 28,999.70 29,002.65 28,990.95 28,990.95 79.3K
14:35 28,992.50 28,999.05 28,992.50 28,998.05 106.5K
14:36 28,997.55 28,998.80 28,992.95 28,992.95 67.1K
14:37 28,995.90 29,002.50 28,993.75 28,999.65 75.1K
14:38 29,001.10 29,001.60 28,995.60 28,999.45 58.1K
14:39 29,001.30 29,006.05 29,000.10 29,005.20 108.9K
14:40 29,007.80 29,009.40 29,006.10 29,008.50 81.5K
14:41 29,006.60 29,006.70 29,002.90 29,004.55 56.4K
14:42 29,004.30 29,005.80 29,002.50 29,002.75 145.7K
14:43 29,004.45 29,006.45 29,002.20 29,003.55 70.5K
14:44 29,003.90 29,009.70 29,001.35 29,009.70 134.2K
14:45 29,012.50 29,012.50 29,007.90 29,007.95 80.9K
14:46 29,009.00 29,009.75 29,001.90 29,001.90 87.3K
14:47 29,004.05 29,009.55 29,002.50 29,007.50 230.6K
14:48 29,006.85 29,008.25 28,995.70 28,995.70 81.2K
14:49 28,997.30 28,997.80 28,989.15 28,992.60 79.1K
14:50 28,992.20 28,995.25 28,990.40 28,993.50 105.7K
14:51 28,994.60 28,999.65 28,994.40 28,997.05 102.7K
14:52 28,998.50 28,999.35 28,991.55 28,996.30 80.6K
14:53 28,995.45 28,995.45 28,976.80 28,977.10 200.1K
14:54 28,980.95 28,991.15 28,978.95 28,991.15 92.0K
14:55 28,990.65 28,993.35 28,989.45 28,991.95 62.4K
14:56 28,990.75 29,003.70 28,990.75 29,003.70 57.4K
14:57 29,002.65 29,007.70 29,001.35 29,004.70 68.4K
14:58 29,005.25 29,009.70 29,003.90 29,004.80 55.0K
14:59 29,007.75 29,014.40 29,006.20 29,014.40 87.8K
15:00 29,015.60 29,025.75 29,015.60 29,019.85 174.6K
15:01 29,020.95 29,023.50 29,019.30 29,021.65 163.1K
15:02 29,023.10 29,028.60 29,019.20 29,028.60 122.8K
15:03 29,027.65 29,029.30 29,025.55 29,025.75 122.1K
15:04 29,024.95 29,026.80 29,022.70 29,025.40 87.8K
15:05 29,027.35 29,032.45 29,023.65 29,027.45 149.6K
15:06 29,028.15 29,036.50 29,025.25 29,035.15 101.5K
15:07 29,036.80 29,041.25 29,036.15 29,040.80 107.4K
15:08 29,039.60 29,042.85 29,039.60 29,042.70 115.7K
15:09 29,040.60 29,042.85 29,039.25 29,042.45 128.7K
15:10 29,042.30 29,042.60 29,038.65 29,039.35 124.4K
15:11 29,040.40 29,041.45 29,037.45 29,037.45 163.0K
15:12 29,036.95 29,038.20 29,029.45 29,029.45 275.6K
15:13 29,028.90 29,033.90 29,027.40 29,033.35 145.8K
15:14 29,033.20 29,033.85 29,030.10 29,030.30 171.9K
15:15 29,033.10 29,033.10 29,028.70 29,030.80 204.5K
15:16 29,031.45 29,031.45 29,023.80 29,025.45 243.1K
15:17 29,025.75 29,031.25 29,024.10 29,029.75 172.2K
15:18 29,030.75 29,032.00 29,027.60 29,029.95 205.5K
15:19 29,029.45 29,031.35 29,026.00 29,026.65 167.7K
15:20 29,028.35 29,028.35 29,020.65 29,021.30 296.1K
15:21 29,021.15 29,021.65 29,017.40 29,019.85 138.6K
15:22 29,018.75 29,023.60 29,018.75 29,022.75 220.8K
15:23 29,024.10 29,025.85 29,021.25 29,023.75 149.0K
15:24 29,024.35 29,027.40 29,020.70 29,026.90 168.7K
15:25 29,027.35 29,027.60 29,023.65 29,025.80 291.3K
15:26 29,024.55 29,027.70 29,023.60 29,024.45 205.6K
15:27 29,021.90 29,025.50 29,016.40 29,016.40 373.9K
15:28 29,021.85 29,029.65 29,016.25 29,023.60 253.3K
15:29 29,023.30 29,026.70 29,009.15 29,026.70 214.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据