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 28,559.10 28,559.10 28,559.10 28,559.10 0.0K
09:15 28,556.40 28,563.90 28,523.45 28,538.55 211.2K
09:16 28,532.00 28,532.00 28,493.55 28,520.60 136.0K
09:17 28,522.45 28,557.95 28,522.45 28,556.85 204.4K
09:18 28,560.80 28,588.95 28,560.80 28,577.35 118.5K
09:19 28,584.10 28,612.45 28,584.10 28,607.60 104.2K
09:20 28,607.50 28,610.80 28,589.50 28,589.70 152.1K
09:21 28,592.25 28,592.35 28,560.55 28,565.15 106.4K
09:22 28,567.75 28,570.00 28,554.90 28,560.20 95.7K
09:23 28,565.95 28,586.90 28,556.55 28,586.55 63.5K
09:24 28,580.30 28,590.45 28,579.00 28,587.55 63.8K
09:25 28,585.80 28,599.10 28,584.55 28,599.10 70.6K
09:26 28,597.40 28,598.10 28,579.50 28,587.70 151.2K
09:27 28,590.45 28,618.50 28,590.45 28,614.35 69.9K
09:28 28,614.55 28,627.35 28,600.90 28,600.90 130.8K
09:29 28,605.20 28,618.60 28,598.30 28,618.60 139.5K
09:30 28,614.30 28,649.40 28,614.30 28,648.40 114.0K
09:31 28,653.05 28,681.95 28,653.05 28,681.95 101.4K
09:32 28,683.10 28,708.90 28,683.10 28,698.00 89.8K
09:33 28,696.40 28,706.40 28,691.70 28,701.80 47.1K
09:34 28,701.30 28,724.25 28,699.90 28,699.90 82.6K
09:35 28,699.05 28,715.85 28,699.05 28,702.95 96.6K
09:36 28,705.55 28,715.00 28,703.85 28,708.50 59.4K
09:37 28,705.00 28,714.90 28,703.75 28,703.75 48.7K
09:38 28,705.95 28,716.75 28,705.95 28,709.90 40.8K
09:39 28,705.75 28,714.15 28,704.45 28,714.15 67.1K
09:40 28,710.00 28,721.05 28,710.00 28,714.60 95.4K
09:41 28,711.15 28,713.40 28,686.80 28,688.55 57.6K
09:42 28,686.10 28,697.90 28,686.10 28,697.90 46.5K
09:43 28,696.95 28,696.95 28,675.95 28,675.95 48.7K
09:44 28,675.85 28,685.55 28,675.85 28,679.10 121.0K
09:45 28,673.05 28,689.25 28,673.05 28,685.00 140.9K
09:46 28,683.90 28,692.75 28,682.50 28,682.50 106.5K
09:47 28,679.45 28,686.40 28,678.35 28,686.40 81.9K
09:48 28,686.35 28,696.00 28,685.25 28,692.60 45.2K
09:49 28,695.85 28,699.00 28,687.30 28,697.50 57.9K
09:50 28,700.15 28,710.75 28,697.85 28,710.75 59.1K
09:51 28,709.60 28,731.55 28,706.35 28,731.55 80.9K
09:52 28,731.35 28,732.90 28,725.50 28,729.20 58.6K
09:53 28,728.20 28,737.50 28,728.20 28,733.50 84.4K
09:54 28,729.30 28,738.75 28,725.25 28,737.70 66.0K
09:55 28,737.35 28,739.40 28,713.80 28,713.80 38.3K
09:56 28,714.75 28,714.75 28,699.90 28,703.80 46.8K
09:57 28,707.05 28,707.05 28,695.60 28,697.65 62.8K
09:58 28,699.25 28,706.60 28,699.00 28,704.05 79.5K
09:59 28,705.75 28,712.00 28,699.80 28,712.00 44.1K
10:00 28,719.80 28,733.05 28,719.80 28,729.60 23.9K
10:01 28,729.55 28,732.90 28,726.55 28,731.30 82.2K
10:02 28,729.55 28,729.55 28,723.10 28,723.75 78.5K
10:03 28,725.00 28,725.00 28,718.10 28,722.00 47.2K
10:04 28,720.20 28,729.30 28,719.80 28,727.80 49.0K
10:05 28,726.40 28,726.40 28,715.50 28,715.50 44.7K
10:06 28,711.45 28,712.30 28,708.70 28,710.80 35.9K
10:07 28,711.30 28,716.90 28,709.20 28,716.10 43.0K
10:08 28,717.50 28,717.50 28,706.10 28,712.15 44.2K
10:09 28,713.45 28,722.10 28,711.05 28,722.10 30.5K
10:10 28,718.35 28,726.00 28,716.65 28,716.95 33.7K
10:11 28,716.45 28,719.90 28,709.05 28,716.60 36.9K
10:12 28,715.20 28,724.70 28,715.20 28,721.70 29.7K
10:13 28,718.30 28,724.60 28,718.00 28,723.85 27.7K
10:14 28,723.15 28,728.85 28,720.70 28,728.85 34.2K
10:15 28,731.65 28,756.00 28,731.00 28,753.70 55.9K
10:16 28,753.60 28,757.20 28,749.35 28,754.10 73.2K
10:17 28,755.30 28,763.05 28,755.30 28,757.10 52.0K
10:18 28,754.85 28,758.55 28,753.45 28,753.45 28.9K
10:19 28,753.35 28,753.75 28,741.40 28,741.40 48.2K
10:20 28,737.95 28,738.30 28,730.70 28,732.15 33.6K
10:21 28,732.50 28,747.80 28,732.50 28,746.65 25.2K
10:22 28,748.45 28,756.25 28,747.50 28,756.25 58.8K
10:23 28,756.00 28,757.20 28,751.15 28,755.40 46.8K
10:24 28,754.30 28,761.70 28,754.30 28,754.50 55.6K
10:25 28,754.70 28,754.70 28,743.95 28,748.10 21.2K
10:26 28,752.25 28,766.25 28,752.25 28,766.25 34.7K
10:27 28,764.55 28,768.50 28,756.20 28,768.50 42.1K
10:28 28,767.40 28,772.75 28,766.25 28,769.45 32.3K
10:29 28,769.95 28,771.05 28,757.10 28,757.10 58.8K
10:30 28,758.60 28,765.85 28,758.25 28,765.85 20.2K
10:31 28,765.10 28,766.60 28,761.20 28,761.20 39.5K
10:32 28,761.25 28,761.35 28,750.50 28,753.30 32.2K
10:33 28,753.25 28,756.55 28,751.85 28,755.40 31.8K
10:34 28,754.30 28,758.50 28,753.90 28,754.45 42.4K
10:35 28,753.90 28,754.85 28,746.55 28,746.55 46.9K
10:36 28,746.15 28,748.75 28,732.90 28,732.90 71.7K
10:37 28,731.30 28,733.05 28,723.85 28,724.65 50.0K
10:38 28,724.15 28,724.55 28,710.05 28,713.00 38.4K
10:39 28,712.90 28,718.80 28,710.20 28,710.95 46.7K
10:40 28,710.40 28,712.35 28,706.50 28,707.80 39.5K
10:41 28,709.45 28,711.50 28,703.35 28,706.70 29.6K
10:42 28,705.95 28,708.85 28,692.60 28,692.60 29.8K
10:43 28,692.60 28,701.40 28,692.60 28,697.25 21.6K
10:44 28,696.70 28,699.00 28,690.05 28,695.65 66.7K
10:45 28,695.40 28,695.40 28,682.60 28,684.10 45.8K
10:46 28,682.10 28,682.10 28,658.10 28,660.45 64.0K
10:47 28,660.65 28,665.70 28,648.65 28,654.75 119.8K
10:48 28,653.45 28,653.45 28,636.55 28,637.60 73.1K
10:49 28,640.15 28,641.10 28,626.75 28,628.85 82.0K
10:50 28,627.05 28,635.25 28,621.75 28,623.80 70.0K
10:51 28,625.40 28,656.55 28,625.40 28,656.55 74.5K
10:52 28,656.40 28,672.45 28,656.40 28,663.85 82.9K
10:53 28,662.25 28,665.15 28,658.20 28,658.20 35.0K
10:54 28,656.40 28,659.20 28,651.15 28,659.20 24.5K
10:55 28,659.85 28,662.55 28,652.15 28,662.55 17.4K
10:56 28,663.60 28,669.75 28,662.30 28,662.30 38.2K
10:57 28,659.65 28,673.70 28,659.65 28,670.80 19.7K
10:58 28,670.30 28,670.60 28,658.75 28,658.75 26.5K
10:59 28,655.85 28,668.45 28,655.85 28,666.40 24.5K
11:00 28,661.50 28,671.75 28,661.50 28,671.05 65.8K
11:01 28,674.40 28,676.75 28,666.30 28,667.00 48.8K
11:02 28,667.35 28,668.35 28,664.40 28,665.30 53.6K
11:03 28,663.75 28,666.30 28,644.55 28,646.10 28.0K
11:04 28,646.40 28,646.85 28,631.70 28,632.80 43.1K
11:05 28,632.95 28,634.20 28,624.85 28,629.15 39.1K
11:06 28,630.75 28,630.75 28,619.95 28,626.60 35.8K
11:07 28,622.50 28,623.70 28,613.65 28,620.65 34.1K
11:08 28,620.60 28,634.95 28,620.60 28,634.40 32.6K
11:09 28,632.25 28,638.35 28,630.75 28,636.80 25.5K
11:10 28,634.45 28,644.70 28,634.45 28,642.85 69.5K
11:11 28,641.30 28,642.35 28,635.60 28,642.35 90.0K
11:12 28,646.00 28,646.00 28,629.60 28,633.10 22.5K
11:13 28,633.85 28,635.95 28,627.65 28,628.70 61.2K
11:14 28,628.20 28,631.45 28,627.15 28,631.45 43.7K
11:15 28,633.20 28,633.20 28,627.35 28,631.50 61.8K
11:16 28,634.20 28,639.65 28,634.20 28,639.30 25.5K
11:17 28,635.90 28,643.60 28,633.45 28,641.65 14.5K
11:18 28,640.10 28,642.05 28,635.70 28,637.70 37.6K
11:19 28,639.20 28,641.40 28,635.05 28,635.70 25.8K
11:20 28,633.20 28,638.95 28,629.10 28,638.60 30.0K
11:21 28,637.00 28,639.35 28,631.35 28,631.85 35.4K
11:22 28,632.40 28,638.75 28,631.95 28,637.05 26.8K
11:23 28,637.40 28,637.40 28,627.75 28,629.55 18.7K
11:24 28,628.85 28,631.85 28,626.20 28,631.30 25.6K
11:25 28,632.80 28,634.15 28,624.60 28,624.60 32.8K
11:26 28,625.15 28,628.55 28,623.45 28,624.40 25.5K
11:27 28,623.00 28,627.85 28,620.10 28,621.40 32.8K
11:28 28,621.05 28,622.45 28,615.15 28,620.00 26.7K
11:29 28,622.60 28,623.95 28,619.55 28,621.35 17.5K
11:30 28,624.25 28,624.25 28,616.95 28,616.95 19.2K
11:31 28,616.60 28,623.50 28,614.85 28,623.50 24.0K
11:32 28,622.85 28,622.85 28,606.05 28,609.05 33.2K
11:33 28,612.20 28,614.00 28,608.65 28,610.55 15.0K
11:34 28,610.00 28,610.35 28,606.70 28,610.35 27.0K
11:35 28,608.75 28,615.90 28,608.75 28,611.15 16.9K
11:36 28,610.35 28,613.55 28,610.15 28,612.15 14.9K
11:37 28,611.35 28,612.15 28,600.95 28,600.95 60.0K
11:38 28,598.95 28,602.60 28,596.90 28,596.90 26.3K
11:39 28,596.50 28,598.10 28,594.65 28,595.50 15.4K
11:40 28,595.30 28,596.05 28,586.35 28,586.35 43.1K
11:41 28,585.10 28,585.10 28,576.70 28,579.70 49.2K
11:42 28,581.90 28,594.45 28,581.55 28,588.00 25.5K
11:43 28,588.50 28,589.95 28,580.90 28,582.90 1,220.8K
11:44 28,584.15 28,584.15 28,577.95 28,580.35 47.5K
11:45 28,578.45 28,583.35 28,574.80 28,575.05 54.0K
11:46 28,575.30 28,578.35 28,572.05 28,574.25 55.7K
11:47 28,570.85 28,571.70 28,566.40 28,566.40 87.0K
11:48 28,567.35 28,567.95 28,559.20 28,563.50 53.6K
11:49 28,562.70 28,573.65 28,561.25 28,571.95 30.8K
11:50 28,571.20 28,573.70 28,570.45 28,573.70 56.3K
11:51 28,571.95 28,572.50 28,564.25 28,566.25 39.2K
11:52 28,567.50 28,569.00 28,562.15 28,563.00 19.5K
11:53 28,561.70 28,563.05 28,556.35 28,560.80 48.6K
11:54 28,561.25 28,567.35 28,561.00 28,567.35 17.9K
11:55 28,568.00 28,579.75 28,567.40 28,579.40 33.1K
11:56 28,580.05 28,583.45 28,578.45 28,578.80 26.6K
11:57 28,580.20 28,585.55 28,576.90 28,584.95 19.9K
11:58 28,585.80 28,585.80 28,578.20 28,580.25 23.2K
11:59 28,581.55 28,581.55 28,577.40 28,580.90 25.2K
12:00 28,581.55 28,582.25 28,572.00 28,574.30 27.9K
12:01 28,572.70 28,576.05 28,564.25 28,564.25 110.2K
12:02 28,564.80 28,567.15 28,560.90 28,564.50 10.5K
12:03 28,566.50 28,570.15 28,565.90 28,566.70 35.7K
12:04 28,564.70 28,567.60 28,553.10 28,553.10 48.2K
12:05 28,553.55 28,554.95 28,547.95 28,548.85 27.0K
12:06 28,551.80 28,552.15 28,548.55 28,550.95 24.2K
12:07 28,551.80 28,554.55 28,550.30 28,552.40 31.2K
12:08 28,551.65 28,556.25 28,549.30 28,549.30 38.2K
12:09 28,548.50 28,553.90 28,547.25 28,548.45 71.2K
12:10 28,546.90 28,550.15 28,542.25 28,542.25 19.6K
12:11 28,542.60 28,545.25 28,536.05 28,538.90 90.2K
12:12 28,536.70 28,542.35 28,534.65 28,537.25 38.7K
12:13 28,536.35 28,537.70 28,534.85 28,535.70 56.0K
12:14 28,535.25 28,539.25 28,535.00 28,538.05 54.2K
12:15 28,536.90 28,536.90 28,531.30 28,533.95 23.6K
12:16 28,532.85 28,538.55 28,529.75 28,537.55 28.5K
12:17 28,537.65 28,537.65 28,524.15 28,525.50 50.4K
12:18 28,523.35 28,530.60 28,523.35 28,530.35 24.7K
12:19 28,529.60 28,538.25 28,529.60 28,538.25 25.9K
12:20 28,537.20 28,545.55 28,537.20 28,539.75 28.1K
12:21 28,539.75 28,541.40 28,535.45 28,541.40 30.7K
12:22 28,539.25 28,540.90 28,534.40 28,537.65 39.6K
12:23 28,539.35 28,539.35 28,533.60 28,535.85 119.3K
12:24 28,533.20 28,535.75 28,530.60 28,535.10 54.2K
12:25 28,534.80 28,539.85 28,528.05 28,539.45 46.7K
12:26 28,540.10 28,544.25 28,538.65 28,539.80 19.8K
12:27 28,539.35 28,545.55 28,537.10 28,545.55 25.7K
12:28 28,545.50 28,548.75 28,541.95 28,547.55 30.2K
12:29 28,547.20 28,556.70 28,545.05 28,556.70 36.5K
12:30 28,555.95 28,556.65 28,551.85 28,554.35 105.5K
12:31 28,554.05 28,558.00 28,552.50 28,552.65 37.8K
12:32 28,552.65 28,554.50 28,548.50 28,548.50 36.4K
12:33 28,549.05 28,556.10 28,549.05 28,553.45 32.6K
12:34 28,553.80 28,563.20 28,553.40 28,563.20 21.6K
12:35 28,563.55 28,573.95 28,563.55 28,571.80 42.9K
12:36 28,566.30 28,567.40 28,561.50 28,561.50 33.6K
12:37 28,564.75 28,564.75 28,558.70 28,559.80 35.2K
12:38 28,561.35 28,561.35 28,546.75 28,546.75 70.0K
12:39 28,547.35 28,548.70 28,541.90 28,544.35 25.8K
12:40 28,544.40 28,546.70 28,541.90 28,545.10 14.5K
12:41 28,544.80 28,545.10 28,536.50 28,536.55 23.9K
12:42 28,537.90 28,542.70 28,536.75 28,536.75 25.2K
12:43 28,535.90 28,538.50 28,533.30 28,535.80 24.8K
12:44 28,534.70 28,537.10 28,525.95 28,527.85 14.7K
12:45 28,528.10 28,528.10 28,517.85 28,519.15 49.0K
12:46 28,519.40 28,519.90 28,512.20 28,512.20 25.4K
12:47 28,514.85 28,516.05 28,505.60 28,506.80 55.8K
12:48 28,506.75 28,507.20 28,499.45 28,499.45 44.5K
12:49 28,498.65 28,498.65 28,475.05 28,475.05 395.5K
12:50 28,475.50 28,475.50 28,461.35 28,469.55 125.4K
12:51 28,469.20 28,469.20 28,454.85 28,455.40 69.5K
12:52 28,456.50 28,463.05 28,456.50 28,458.65 69.1K
12:53 28,458.05 28,463.50 28,454.40 28,463.50 90.0K
12:54 28,463.75 28,466.10 28,458.10 28,466.10 69.2K
12:55 28,468.85 28,468.85 28,449.35 28,449.35 54.6K
12:56 28,450.70 28,455.95 28,449.60 28,450.25 63.0K
12:57 28,451.55 28,451.55 28,442.85 28,444.80 35.5K
12:58 28,444.25 28,444.25 28,435.65 28,435.65 64.7K
12:59 28,436.05 28,437.45 28,420.70 28,420.70 98.4K
13:00 28,420.60 28,425.60 28,417.80 28,419.20 98.0K
13:01 28,418.45 28,418.85 28,409.85 28,418.85 138.7K
13:02 28,417.45 28,419.95 28,414.10 28,416.45 25.6K
13:03 28,416.65 28,419.85 28,412.30 28,412.35 43.1K
13:04 28,412.80 28,412.80 28,401.85 28,402.90 56.5K
13:05 28,402.60 28,412.30 28,402.60 28,411.40 64.0K
13:06 28,414.25 28,424.05 28,412.60 28,423.35 27.6K
13:07 28,424.30 28,429.15 28,422.90 28,427.85 48.2K
13:08 28,427.65 28,428.50 28,417.60 28,417.60 35.1K
13:09 28,416.10 28,417.95 28,413.55 28,413.55 35.5K
13:10 28,414.15 28,423.50 28,412.05 28,422.40 39.5K
13:11 28,424.05 28,434.60 28,422.50 28,431.05 52.0K
13:12 28,433.40 28,434.75 28,426.55 28,427.00 34.3K
13:13 28,426.55 28,426.55 28,411.15 28,411.15 40.6K
13:14 28,411.85 28,413.40 28,402.40 28,405.05 39.4K
13:15 28,405.80 28,408.00 28,401.90 28,408.00 56.2K
13:16 28,404.55 28,413.75 28,404.55 28,411.45 60.1K
13:17 28,411.90 28,416.35 28,411.75 28,413.10 29.6K
13:18 28,413.05 28,413.20 28,405.35 28,406.35 49.1K
13:19 28,406.55 28,410.65 28,403.00 28,406.15 52.1K
13:20 28,404.45 28,404.45 28,397.55 28,398.10 46.0K
13:21 28,399.90 28,416.05 28,399.90 28,416.05 68.1K
13:22 28,416.55 28,429.40 28,416.55 28,423.05 31.3K
13:23 28,422.75 28,424.40 28,409.05 28,409.05 50.2K
13:24 28,411.15 28,411.15 28,401.25 28,403.40 46.3K
13:25 28,400.90 28,404.80 28,400.90 28,404.10 30.1K
13:26 28,401.65 28,408.20 28,401.65 28,407.85 32.4K
13:27 28,406.10 28,406.10 28,397.75 28,398.90 31.4K
13:28 28,400.70 28,401.50 28,393.05 28,393.05 33.5K
13:29 28,393.80 28,393.80 28,383.70 28,388.60 55.3K
13:30 28,387.10 28,389.85 28,386.20 28,389.00 30.3K
13:31 28,390.90 28,392.45 28,385.40 28,386.10 85.4K
13:32 28,385.15 28,386.80 28,375.15 28,375.15 27.2K
13:33 28,376.40 28,376.40 28,367.35 28,367.70 55.0K
13:34 28,366.70 28,376.60 28,365.70 28,376.30 48.7K
13:35 28,376.10 28,377.15 28,367.05 28,370.65 45.3K
13:36 28,370.05 28,375.80 28,370.05 28,375.80 36.7K
13:37 28,374.05 28,390.55 28,373.45 28,389.70 68.3K
13:38 28,389.45 28,390.70 28,380.05 28,380.30 43.6K
13:39 28,381.40 28,384.50 28,373.45 28,384.50 67.8K
13:40 28,383.85 28,394.80 28,383.45 28,394.80 49.3K
13:41 28,394.80 28,395.15 28,386.30 28,387.05 36.9K
13:42 28,386.50 28,389.30 28,384.15 28,385.90 91.3K
13:43 28,384.00 28,384.85 28,378.85 28,382.85 54.3K
13:44 28,381.10 28,386.80 28,379.45 28,379.45 68.2K
13:45 28,379.25 28,380.90 28,371.05 28,379.15 62.3K
13:46 28,382.30 28,384.70 28,376.45 28,382.65 68.4K
13:47 28,381.90 28,387.25 28,380.35 28,380.35 67.6K
13:48 28,378.95 28,396.40 28,378.95 28,396.40 74.8K
13:49 28,396.85 28,396.85 28,389.00 28,392.65 55.6K
13:50 28,389.60 28,392.10 28,387.65 28,389.75 35.4K
13:51 28,387.65 28,401.25 28,386.40 28,401.25 62.6K
13:52 28,401.05 28,403.80 28,397.35 28,399.20 169.3K
13:53 28,396.35 28,400.80 28,392.55 28,399.25 100.3K
13:54 28,399.40 28,408.50 28,394.70 28,408.50 34.9K
13:55 28,408.90 28,410.65 28,397.35 28,397.85 60.9K
13:56 28,398.25 28,401.10 28,395.90 28,398.90 52.3K
13:57 28,397.40 28,402.45 28,396.20 28,402.45 38.2K
13:58 28,400.75 28,403.90 28,399.10 28,401.15 25.7K
13:59 28,401.60 28,406.45 28,398.60 28,402.30 76.0K
14:00 28,400.70 28,403.60 28,395.95 28,396.00 51.5K
14:01 28,395.85 28,399.55 28,392.55 28,398.55 98.5K
14:02 28,399.80 28,401.65 28,395.65 28,395.65 35.9K
14:03 28,396.30 28,398.25 28,384.50 28,384.85 108.0K
14:04 28,383.95 28,384.40 28,381.00 28,381.70 43.4K
14:05 28,382.25 28,385.80 28,379.30 28,381.90 31.7K
14:06 28,380.45 28,382.35 28,376.15 28,378.00 53.2K
14:07 28,379.65 28,381.20 28,376.30 28,376.30 104.4K
14:08 28,376.65 28,397.55 28,372.45 28,397.55 102.7K
14:09 28,397.40 28,401.00 28,395.85 28,395.85 31.3K
14:10 28,397.05 28,399.80 28,395.30 28,397.45 35.5K
14:11 28,398.05 28,398.05 28,371.05 28,371.95 93.1K
14:12 28,371.60 28,384.10 28,367.55 28,384.10 47.5K
14:13 28,384.10 28,391.85 28,381.10 28,391.85 41.2K
14:14 28,391.05 28,391.05 28,382.00 28,383.15 98.8K
14:15 28,383.25 28,390.40 28,383.10 28,388.50 57.1K
14:16 28,389.50 28,396.65 28,388.10 28,396.20 32.4K
14:17 28,397.10 28,401.65 28,396.30 28,397.25 53.2K
14:18 28,395.45 28,395.45 28,390.35 28,393.70 43.9K
14:19 28,393.50 28,394.30 28,389.45 28,389.45 47.4K
14:20 28,389.75 28,392.95 28,388.45 28,389.70 41.8K
14:21 28,389.20 28,405.35 28,389.20 28,404.55 79.0K
14:22 28,406.15 28,410.95 28,405.10 28,407.20 43.9K
14:23 28,407.45 28,411.20 28,406.05 28,410.95 65.7K
14:24 28,410.55 28,417.10 28,407.00 28,417.10 59.4K
14:25 28,417.60 28,426.95 28,415.10 28,415.10 129.5K
14:26 28,417.45 28,418.30 28,403.35 28,405.00 58.6K
14:27 28,405.80 28,408.85 28,401.55 28,401.90 95.9K
14:28 28,403.90 28,408.60 28,401.85 28,408.40 29.5K
14:29 28,404.60 28,407.70 28,397.85 28,398.05 52.1K
14:30 28,401.65 28,412.10 28,400.35 28,406.75 39.2K
14:31 28,405.30 28,406.75 28,398.55 28,403.60 104.5K
14:32 28,405.30 28,405.45 28,393.00 28,393.00 67.4K
14:33 28,393.00 28,393.65 28,387.70 28,387.70 54.0K
14:34 28,387.45 28,388.70 28,383.40 28,387.05 86.3K
14:35 28,390.25 28,402.10 28,390.20 28,398.30 69.6K
14:36 28,397.30 28,399.30 28,393.40 28,398.15 51.7K
14:37 28,400.00 28,403.00 28,399.25 28,401.85 36.0K
14:38 28,404.30 28,417.10 28,404.30 28,417.00 67.8K
14:39 28,422.35 28,431.95 28,419.25 28,430.55 68.9K
14:40 28,432.55 28,436.60 28,428.25 28,428.25 86.7K
14:41 28,429.85 28,429.85 28,419.50 28,419.50 39.5K
14:42 28,422.80 28,434.85 28,422.20 28,432.75 77.1K
14:43 28,434.00 28,446.05 28,431.70 28,446.05 50.9K
14:44 28,443.90 28,448.95 28,441.85 28,443.50 71.2K
14:45 28,444.55 28,446.70 28,441.50 28,446.45 63.6K
14:46 28,445.90 28,451.40 28,445.90 28,449.05 67.2K
14:47 28,448.65 28,456.55 28,448.65 28,455.80 43.2K
14:48 28,456.55 28,457.80 28,444.50 28,444.75 228.9K
14:49 28,444.75 28,444.75 28,426.50 28,427.80 121.1K
14:50 28,426.65 28,426.65 28,418.15 28,418.90 56.7K
14:51 28,417.35 28,425.55 28,416.25 28,425.55 49.0K
14:52 28,424.80 28,434.70 28,424.80 28,434.25 68.7K
14:53 28,435.55 28,446.75 28,435.55 28,445.50 47.8K
14:54 28,447.20 28,448.60 28,438.95 28,439.40 63.8K
14:55 28,439.15 28,439.15 28,434.10 28,438.25 82.4K
14:56 28,437.65 28,443.15 28,436.15 28,443.15 67.5K
14:57 28,443.60 28,447.20 28,443.15 28,444.70 68.0K
14:58 28,448.95 28,450.95 28,445.05 28,450.70 55.9K
14:59 28,452.80 28,456.15 28,450.70 28,451.35 78.1K
15:00 28,454.85 28,464.65 28,421.25 28,437.20 229.2K
15:01 28,436.55 28,442.50 28,432.00 28,440.30 115.4K
15:02 28,441.80 28,445.60 28,439.05 28,445.60 129.8K
15:03 28,446.05 28,447.10 28,444.30 28,445.50 102.2K
15:04 28,448.85 28,454.95 28,448.85 28,454.45 135.6K
15:05 28,455.20 28,455.20 28,451.85 28,455.05 115.0K
15:06 28,456.75 28,459.25 28,455.60 28,457.75 106.5K
15:07 28,460.05 28,462.70 28,457.35 28,457.70 97.2K
15:08 28,461.55 28,461.95 28,455.75 28,456.35 137.3K
15:09 28,458.45 28,460.40 28,452.80 28,455.50 110.9K
15:10 28,455.65 28,455.65 28,451.05 28,452.15 143.2K
15:11 28,450.55 28,451.15 28,443.30 28,443.85 100.8K
15:12 28,445.75 28,448.45 28,442.85 28,446.60 110.5K
15:13 28,447.20 28,449.00 28,445.05 28,448.85 99.2K
15:14 28,452.05 28,452.05 28,443.50 28,444.10 147.7K
15:15 28,444.40 28,444.45 28,432.95 28,432.95 210.7K
15:16 28,431.55 28,431.55 28,425.05 28,429.35 254.1K
15:17 28,431.00 28,432.40 28,428.60 28,431.25 175.7K
15:18 28,434.45 28,434.50 28,430.05 28,430.65 252.7K
15:19 28,432.60 28,432.60 28,423.65 28,423.65 120.7K
15:20 28,426.00 28,430.45 28,421.30 28,423.90 305.8K
15:21 28,423.65 28,431.85 28,423.65 28,431.85 146.7K
15:22 28,432.80 28,434.45 28,431.50 28,434.45 182.0K
15:23 28,437.45 28,441.15 28,436.85 28,439.70 156.4K
15:24 28,443.15 28,446.60 28,435.95 28,442.55 137.7K
15:25 28,443.90 28,448.80 28,441.90 28,448.80 144.5K
15:26 28,449.45 28,451.40 28,446.05 28,446.05 155.3K
15:27 28,444.10 28,446.90 28,435.05 28,439.55 114.4K
15:28 28,437.90 28,441.60 28,431.85 28,437.80 93.1K
15:29 28,436.15 28,440.15 28,415.15 28,437.35 118.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据