Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,793.65
最后更新: 2025-09-29
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 28,788.00 28,788.00 28,788.00 28,788.00 10.3K
09:15 28,785.55 28,785.55 28,689.50 28,712.45 506.3K
09:16 28,706.60 28,732.65 28,695.70 28,710.40 269.7K
09:17 28,717.10 28,719.30 28,691.05 28,703.80 183.5K
09:18 28,703.10 28,716.25 28,689.05 28,711.80 190.1K
09:19 28,712.60 28,712.60 28,680.80 28,682.95 201.6K
09:20 28,681.90 28,693.30 28,674.40 28,683.40 161.6K
09:21 28,686.95 28,691.80 28,680.50 28,680.50 155.3K
09:22 28,682.20 28,682.20 28,655.35 28,660.65 90.4K
09:23 28,656.60 28,668.85 28,647.20 28,667.75 135.4K
09:24 28,666.30 28,675.40 28,658.75 28,664.20 76.9K
09:25 28,662.05 28,662.05 28,649.55 28,657.15 104.9K
09:26 28,657.75 28,662.40 28,648.15 28,662.40 97.1K
09:27 28,664.05 28,674.25 28,660.85 28,673.80 110.9K
09:28 28,674.70 28,686.85 28,670.30 28,672.75 89.6K
09:29 28,670.90 28,672.85 28,659.40 28,659.40 142.6K
09:30 28,657.15 28,657.15 28,641.05 28,644.40 109.0K
09:31 28,637.25 28,652.70 28,635.35 28,641.35 144.1K
09:32 28,638.50 28,638.50 28,618.50 28,618.55 70.6K
09:33 28,615.75 28,615.75 28,608.60 28,612.55 70.0K
09:34 28,611.55 28,617.95 28,607.50 28,610.80 65.8K
09:35 28,608.20 28,608.20 28,585.20 28,592.60 120.5K
09:36 28,592.70 28,593.30 28,582.00 28,582.00 60.2K
09:37 28,586.45 28,586.55 28,573.80 28,581.00 74.2K
09:38 28,585.20 28,586.15 28,571.65 28,571.75 60.4K
09:39 28,573.60 28,581.85 28,563.50 28,564.60 57.9K
09:40 28,565.05 28,565.05 28,553.10 28,555.55 161.1K
09:41 28,554.15 28,574.55 28,554.15 28,574.00 55.7K
09:42 28,574.10 28,574.10 28,556.75 28,562.35 41.9K
09:43 28,562.00 28,562.70 28,553.95 28,562.70 46.9K
09:44 28,560.95 28,565.30 28,556.45 28,564.50 138.4K
09:45 28,564.00 28,564.00 28,544.30 28,545.45 45.2K
09:46 28,544.05 28,544.05 28,531.80 28,531.80 67.0K
09:47 28,533.55 28,539.00 28,531.10 28,539.00 50.6K
09:48 28,538.75 28,547.20 28,535.00 28,547.20 43.4K
09:49 28,545.30 28,545.30 28,532.70 28,535.95 59.3K
09:50 28,533.40 28,533.85 28,528.25 28,529.35 64.5K
09:51 28,531.10 28,556.60 28,531.10 28,556.60 67.3K
09:52 28,558.95 28,577.40 28,557.55 28,577.10 130.2K
09:53 28,575.95 28,577.65 28,566.60 28,571.00 32.4K
09:54 28,572.45 28,572.45 28,553.75 28,562.10 41.4K
09:55 28,561.90 28,563.40 28,558.90 28,560.50 27.2K
09:56 28,559.95 28,566.70 28,556.25 28,563.35 40.1K
09:57 28,559.55 28,567.85 28,559.55 28,567.60 35.4K
09:58 28,567.10 28,567.10 28,555.30 28,555.95 51.2K
09:59 28,553.25 28,565.45 28,552.90 28,562.55 34.9K
10:00 28,561.60 28,562.85 28,551.70 28,552.70 60.9K
10:01 28,553.45 28,561.10 28,549.45 28,549.45 63.1K
10:02 28,550.15 28,550.15 28,537.50 28,537.50 88.5K
10:03 28,538.25 28,540.20 28,516.80 28,516.80 123.3K
10:04 28,516.35 28,516.35 28,506.85 28,514.05 61.3K
10:05 28,511.30 28,511.50 28,504.65 28,510.75 62.7K
10:06 28,510.20 28,518.55 28,510.00 28,516.70 92.8K
10:07 28,519.50 28,520.80 28,514.40 28,515.55 37.5K
10:08 28,517.15 28,520.80 28,515.30 28,515.30 65.4K
10:09 28,515.10 28,515.10 28,508.65 28,514.10 42.4K
10:10 28,513.75 28,514.30 28,510.25 28,514.30 74.6K
10:11 28,513.80 28,514.20 28,507.65 28,509.45 65.2K
10:12 28,507.45 28,508.10 28,496.80 28,504.90 61.5K
10:13 28,504.45 28,515.05 28,504.45 28,514.85 25.2K
10:14 28,515.90 28,529.50 28,513.15 28,529.50 25.2K
10:15 28,529.25 28,532.75 28,514.30 28,519.35 66.0K
10:16 28,519.10 28,532.65 28,519.10 28,532.65 79.0K
10:17 28,531.05 28,547.05 28,531.05 28,547.05 64.9K
10:18 28,545.75 28,558.75 28,545.75 28,556.10 72.4K
10:19 28,556.10 28,560.95 28,549.95 28,560.95 69.6K
10:20 28,564.55 28,578.20 28,564.55 28,576.60 148.8K
10:21 28,573.70 28,584.40 28,573.70 28,576.30 59.4K
10:22 28,573.10 28,575.70 28,559.45 28,561.90 51.2K
10:23 28,563.30 28,564.45 28,558.70 28,558.70 27.9K
10:24 28,559.30 28,564.45 28,558.55 28,560.30 37.8K
10:25 28,561.00 28,561.25 28,551.75 28,552.55 27.6K
10:26 28,550.70 28,552.00 28,538.45 28,539.35 40.2K
10:27 28,540.20 28,541.00 28,536.95 28,538.45 17.4K
10:28 28,535.45 28,540.05 28,535.45 28,539.00 17.5K
10:29 28,537.55 28,537.55 28,522.60 28,525.00 26.1K
10:30 28,520.90 28,521.50 28,513.00 28,516.60 46.3K
10:31 28,517.25 28,520.25 28,513.15 28,518.50 48.5K
10:32 28,520.60 28,525.50 28,518.50 28,518.55 21.2K
10:33 28,519.65 28,520.15 28,516.20 28,518.25 22.1K
10:34 28,516.65 28,516.75 28,506.75 28,506.75 49.2K
10:35 28,506.15 28,508.30 28,489.20 28,489.20 77.9K
10:36 28,486.15 28,486.15 28,465.85 28,473.50 102.7K
10:37 28,471.70 28,485.10 28,471.70 28,483.00 45.8K
10:38 28,482.25 28,484.45 28,477.60 28,479.15 34.8K
10:39 28,480.00 28,480.00 28,474.70 28,474.70 23.2K
10:40 28,474.25 28,477.60 28,472.30 28,476.30 37.2K
10:41 28,479.40 28,481.85 28,473.55 28,475.20 39.4K
10:42 28,474.95 28,481.00 28,472.35 28,479.05 33.1K
10:43 28,478.85 28,479.75 28,462.95 28,465.40 73.5K
10:44 28,467.55 28,467.55 28,462.10 28,462.75 28.0K
10:45 28,462.75 28,462.75 28,448.60 28,448.60 116.7K
10:46 28,448.05 28,463.70 28,448.05 28,460.80 39.9K
10:47 28,458.80 28,467.70 28,458.80 28,467.55 20.3K
10:48 28,467.25 28,477.90 28,467.25 28,476.95 53.3K
10:49 28,477.05 28,477.05 28,468.65 28,470.90 33.6K
10:50 28,471.15 28,471.85 28,465.45 28,465.90 38.5K
10:51 28,463.30 28,463.30 28,456.30 28,459.95 148.1K
10:52 28,460.35 28,463.30 28,454.95 28,459.20 39.8K
10:53 28,460.15 28,465.00 28,460.15 28,464.20 28.5K
10:54 28,463.55 28,463.55 28,459.40 28,460.40 33.4K
10:55 28,461.25 28,461.25 28,454.65 28,454.65 21.0K
10:56 28,449.50 28,451.90 28,446.30 28,450.05 33.2K
10:57 28,448.85 28,454.15 28,445.10 28,445.10 29.0K
10:58 28,443.95 28,448.15 28,443.00 28,447.45 21.3K
10:59 28,447.65 28,450.65 28,446.60 28,447.75 14.6K
11:00 28,449.50 28,449.50 28,443.70 28,448.85 60.4K
11:01 28,449.40 28,449.40 28,434.95 28,437.85 18.8K
11:02 28,436.40 28,440.05 28,433.40 28,440.05 129.0K
11:03 28,441.60 28,443.45 28,431.45 28,431.45 34.1K
11:04 28,431.25 28,438.40 28,426.75 28,434.00 53.0K
11:05 28,435.25 28,446.05 28,432.35 28,439.70 43.1K
11:06 28,440.20 28,444.50 28,438.65 28,444.50 24.1K
11:07 28,443.80 28,444.45 28,437.70 28,438.75 29.3K
11:08 28,440.00 28,441.20 28,434.35 28,434.35 43.6K
11:09 28,431.95 28,434.10 28,426.10 28,426.10 31.1K
11:10 28,426.15 28,426.15 28,412.80 28,413.05 27.8K
11:11 28,413.25 28,421.80 28,413.25 28,418.50 27.9K
11:12 28,420.35 28,423.25 28,414.70 28,420.65 28.7K
11:13 28,420.50 28,425.55 28,417.20 28,418.80 32.3K
11:14 28,420.10 28,429.45 28,418.70 28,429.45 22.6K
11:15 28,430.35 28,430.35 28,426.20 28,427.75 33.3K
11:16 28,425.85 28,425.85 28,414.00 28,414.00 69.9K
11:17 28,413.70 28,417.45 28,410.40 28,415.30 33.9K
11:18 28,414.65 28,414.65 28,408.45 28,412.45 19.2K
11:19 28,412.15 28,412.35 28,403.75 28,403.75 24.5K
11:20 28,402.30 28,402.45 28,398.10 28,400.95 31.3K
11:21 28,401.50 28,404.75 28,399.85 28,404.75 22.4K
11:22 28,404.35 28,411.95 28,402.95 28,411.95 30.1K
11:23 28,412.30 28,416.05 28,410.70 28,410.70 29.5K
11:24 28,407.30 28,408.95 28,401.65 28,401.65 32.8K
11:25 28,401.60 28,407.00 28,401.60 28,402.65 28.6K
11:26 28,401.90 28,413.05 28,401.90 28,412.25 21.8K
11:27 28,412.40 28,439.90 28,411.80 28,438.85 69.6K
11:28 28,439.20 28,449.80 28,439.10 28,449.80 43.6K
11:29 28,448.45 28,461.60 28,447.25 28,458.95 42.2K
11:30 28,461.35 28,461.35 28,442.95 28,444.25 119.5K
11:31 28,445.05 28,445.05 28,427.50 28,427.50 35.7K
11:32 28,430.15 28,430.15 28,422.70 28,428.95 104.2K
11:33 28,427.95 28,427.95 28,420.85 28,424.60 18.0K
11:34 28,424.10 28,428.20 28,423.60 28,426.75 20.1K
11:35 28,427.45 28,428.25 28,419.55 28,420.25 64.0K
11:36 28,419.75 28,429.90 28,419.60 28,427.70 20.8K
11:37 28,426.95 28,444.80 28,426.25 28,443.25 26.5K
11:38 28,442.30 28,454.50 28,442.00 28,446.00 60.1K
11:39 28,446.30 28,451.00 28,445.85 28,446.00 26.0K
11:40 28,445.20 28,450.25 28,445.20 28,447.55 21.1K
11:41 28,447.70 28,448.45 28,440.75 28,441.00 534.3K
11:42 28,440.35 28,442.60 28,435.25 28,436.05 33.2K
11:43 28,436.15 28,436.40 28,426.40 28,426.40 28.3K
11:44 28,423.85 28,438.30 28,422.55 28,437.25 38.1K
11:45 28,434.45 28,436.00 28,427.85 28,434.95 38.1K
11:46 28,434.75 28,436.90 28,431.55 28,433.75 36.1K
11:47 28,433.20 28,437.40 28,430.35 28,435.70 31.4K
11:48 28,438.05 28,439.50 28,435.35 28,435.35 25.1K
11:49 28,434.80 28,441.85 28,433.30 28,441.85 34.9K
11:50 28,445.10 28,448.65 28,444.15 28,448.15 32.0K
11:51 28,448.15 28,451.50 28,444.20 28,445.75 29.3K
11:52 28,444.75 28,444.75 28,441.15 28,442.20 16.6K
11:53 28,441.20 28,442.15 28,434.95 28,437.85 14.7K
11:54 28,438.95 28,442.55 28,437.55 28,439.20 21.2K
11:55 28,439.40 28,444.05 28,439.40 28,443.40 31.7K
11:56 28,445.00 28,445.00 28,438.70 28,440.05 29.4K
11:57 28,442.30 28,442.95 28,431.40 28,431.95 70.1K
11:58 28,427.15 28,427.15 28,413.00 28,415.80 74.0K
11:59 28,414.20 28,427.90 28,414.20 28,422.65 47.6K
12:00 28,419.95 28,425.35 28,412.70 28,415.25 76.7K
12:01 28,411.70 28,411.70 28,403.05 28,406.25 63.6K
12:02 28,407.85 28,426.80 28,407.85 28,421.65 39.8K
12:03 28,421.70 28,423.70 28,414.35 28,414.35 53.6K
12:04 28,417.30 28,421.10 28,416.10 28,421.10 31.8K
12:05 28,420.70 28,422.80 28,405.55 28,405.55 33.7K
12:06 28,404.50 28,410.85 28,403.70 28,405.95 35.6K
12:07 28,406.20 28,410.80 28,405.75 28,408.40 47.2K
12:08 28,409.10 28,409.10 28,391.95 28,391.95 43.9K
12:09 28,393.45 28,407.55 28,391.90 28,405.25 57.1K
12:10 28,403.05 28,405.15 28,399.30 28,399.30 99.3K
12:11 28,400.05 28,400.05 28,388.30 28,398.30 37.6K
12:12 28,396.15 28,413.35 28,395.55 28,413.35 46.1K
12:13 28,412.45 28,418.80 28,410.65 28,410.65 20.1K
12:14 28,410.95 28,412.05 28,402.70 28,407.05 43.6K
12:15 28,405.50 28,408.10 28,402.30 28,405.10 23.7K
12:16 28,405.45 28,410.00 28,404.40 28,409.75 45.2K
12:17 28,405.80 28,411.70 28,405.80 28,411.70 51.3K
12:18 28,412.25 28,418.75 28,410.25 28,418.75 32.1K
12:19 28,418.30 28,425.35 28,418.30 28,424.30 37.6K
12:20 28,425.20 28,426.75 28,420.50 28,422.40 23.8K
12:21 28,421.15 28,429.75 28,418.45 28,421.10 59.0K
12:22 28,421.90 28,423.95 28,418.50 28,419.25 41.4K
12:23 28,418.90 28,423.30 28,418.85 28,420.75 37.6K
12:24 28,418.95 28,419.70 28,410.40 28,413.55 40.1K
12:25 28,412.30 28,419.50 28,411.85 28,418.00 23.3K
12:26 28,417.05 28,422.85 28,415.65 28,421.55 20.7K
12:27 28,421.15 28,422.40 28,419.10 28,419.10 15.5K
12:28 28,419.20 28,420.60 28,417.70 28,418.05 34.5K
12:29 28,418.75 28,424.30 28,417.85 28,424.30 31.4K
12:30 28,423.25 28,428.20 28,423.15 28,425.25 43.0K
12:31 28,424.60 28,426.35 28,423.60 28,425.00 22.3K
12:32 28,424.65 28,425.60 28,421.90 28,424.50 21.2K
12:33 28,424.20 28,427.45 28,415.35 28,415.35 56.7K
12:34 28,415.20 28,418.65 28,414.15 28,414.30 48.3K
12:35 28,414.30 28,416.90 28,413.05 28,413.85 26.6K
12:36 28,410.40 28,413.30 28,409.35 28,409.35 22.0K
12:37 28,408.10 28,408.10 28,394.40 28,396.95 31.4K
12:38 28,398.70 28,402.90 28,394.00 28,394.10 27.3K
12:39 28,393.85 28,395.10 28,388.20 28,389.80 41.5K
12:40 28,389.85 28,391.35 28,387.55 28,387.70 39.4K
12:41 28,386.60 28,389.75 28,386.60 28,389.10 43.6K
12:42 28,387.75 28,395.40 28,387.75 28,394.85 38.9K
12:43 28,396.00 28,397.70 28,394.20 28,397.45 48.9K
12:44 28,396.75 28,397.75 28,393.25 28,396.30 61.9K
12:45 28,395.30 28,405.10 28,395.05 28,404.45 21.1K
12:46 28,402.85 28,404.75 28,400.95 28,401.65 19.2K
12:47 28,400.45 28,404.80 28,400.45 28,402.10 18.8K
12:48 28,401.70 28,404.80 28,398.75 28,404.80 27.1K
12:49 28,403.80 28,405.55 28,401.60 28,404.55 18.0K
12:50 28,402.45 28,405.60 28,395.00 28,395.20 34.1K
12:51 28,395.20 28,396.20 28,387.55 28,389.15 45.7K
12:52 28,388.50 28,388.50 28,384.00 28,386.90 40.8K
12:53 28,386.25 28,390.30 28,386.20 28,386.20 23.4K
12:54 28,385.75 28,389.15 28,384.40 28,387.05 22.7K
12:55 28,385.35 28,393.00 28,384.80 28,391.65 15.2K
12:56 28,392.50 28,393.80 28,388.50 28,388.60 28.0K
12:57 28,389.65 28,399.60 28,389.45 28,397.90 70.2K
12:58 28,397.75 28,397.75 28,393.00 28,395.75 92.2K
12:59 28,394.55 28,404.55 28,394.55 28,403.65 99.0K
13:00 28,407.25 28,408.65 28,403.80 28,404.65 72.8K
13:01 28,404.55 28,405.70 28,401.90 28,404.00 12.1K
13:02 28,404.25 28,407.90 28,403.80 28,407.00 55.2K
13:03 28,406.25 28,409.40 28,406.25 28,409.40 33.4K
13:04 28,407.45 28,412.75 28,407.45 28,410.15 15.7K
13:05 28,410.65 28,410.65 28,400.85 28,400.85 23.6K
13:06 28,400.80 28,402.25 28,395.95 28,395.95 25.3K
13:07 28,395.50 28,401.65 28,395.50 28,399.10 15.1K
13:08 28,397.60 28,400.95 28,397.60 28,398.50 17.7K
13:09 28,399.15 28,401.65 28,396.60 28,401.65 41.6K
13:10 28,401.20 28,404.15 28,398.95 28,402.40 33.8K
13:11 28,402.05 28,405.05 28,401.75 28,404.90 52.8K
13:12 28,405.70 28,409.10 28,401.40 28,409.00 35.2K
13:13 28,409.15 28,412.15 28,408.15 28,408.60 97.5K
13:14 28,409.80 28,414.75 28,408.55 28,414.35 29.4K
13:15 28,413.10 28,413.35 28,408.75 28,409.15 20.1K
13:16 28,409.90 28,411.55 28,409.45 28,411.35 69.0K
13:17 28,409.20 28,411.00 28,408.80 28,410.25 23.5K
13:18 28,408.75 28,410.15 28,406.70 28,408.35 29.4K
13:19 28,407.65 28,414.45 28,407.35 28,411.20 16.7K
13:20 28,411.50 28,411.50 28,406.95 28,409.40 22.5K
13:21 28,409.10 28,410.80 28,405.30 28,410.80 25.1K
13:22 28,409.65 28,412.35 28,408.85 28,410.05 35.9K
13:23 28,409.10 28,409.50 28,404.15 28,404.85 30.7K
13:24 28,404.15 28,404.15 28,397.30 28,398.95 32.0K
13:25 28,400.30 28,405.00 28,400.30 28,404.85 28.8K
13:26 28,402.95 28,405.25 28,400.70 28,403.75 18.9K
13:27 28,404.50 28,408.00 28,401.65 28,407.85 21.6K
13:28 28,407.95 28,413.15 28,407.25 28,412.90 21.9K
13:29 28,411.50 28,420.30 28,410.95 28,418.25 37.1K
13:30 28,419.40 28,430.00 28,419.10 28,429.35 57.3K
13:31 28,430.10 28,435.20 28,428.85 28,429.10 87.4K
13:32 28,428.55 28,428.55 28,424.30 28,425.00 18.1K
13:33 28,425.10 28,428.25 28,421.65 28,423.45 34.0K
13:34 28,421.40 28,425.10 28,421.40 28,425.10 21.5K
13:35 28,423.80 28,428.00 28,422.50 28,424.90 23.7K
13:36 28,424.55 28,430.35 28,423.75 28,430.35 36.0K
13:37 28,430.35 28,431.35 28,427.95 28,430.75 22.5K
13:38 28,430.70 28,437.10 28,429.75 28,437.00 45.1K
13:39 28,437.95 28,440.40 28,437.30 28,437.45 46.9K
13:40 28,436.95 28,439.30 28,432.80 28,434.90 142.1K
13:41 28,434.65 28,434.65 28,425.70 28,425.70 31.1K
13:42 28,426.55 28,426.55 28,403.05 28,407.60 73.0K
13:43 28,405.60 28,416.50 28,405.60 28,412.70 74.0K
13:44 28,411.85 28,418.90 28,408.45 28,413.65 24.8K
13:45 28,412.65 28,415.30 28,405.00 28,408.70 63.8K
13:46 28,408.50 28,411.55 28,406.65 28,409.30 19.1K
13:47 28,408.60 28,410.25 28,406.85 28,407.15 13.2K
13:48 28,407.05 28,407.35 28,403.65 28,405.50 28.1K
13:49 28,404.85 28,410.25 28,402.80 28,406.10 29.5K
13:50 28,405.90 28,407.50 28,402.65 28,403.65 27.6K
13:51 28,399.70 28,400.00 28,396.45 28,400.00 76.2K
13:52 28,398.70 28,403.65 28,398.70 28,402.85 19.9K
13:53 28,401.10 28,405.25 28,399.95 28,401.10 51.0K
13:54 28,402.70 28,402.70 28,399.40 28,399.45 35.1K
13:55 28,401.30 28,404.40 28,400.20 28,403.55 92.6K
13:56 28,403.35 28,407.85 28,403.20 28,405.50 83.4K
13:57 28,406.10 28,407.00 28,403.50 28,404.95 42.1K
13:58 28,404.70 28,410.70 28,404.70 28,410.70 28.3K
13:59 28,411.10 28,413.25 28,407.45 28,407.45 68.2K
14:00 28,407.65 28,407.65 28,398.15 28,398.55 40.5K
14:01 28,397.95 28,397.95 28,394.35 28,396.70 52.9K
14:02 28,396.50 28,397.15 28,393.80 28,397.05 37.8K
14:03 28,396.85 28,403.45 28,396.85 28,399.00 32.6K
14:04 28,397.45 28,400.40 28,396.60 28,398.35 19.2K
14:05 28,398.75 28,401.25 28,398.75 28,400.75 18.6K
14:06 28,401.70 28,402.15 28,399.10 28,401.90 71.7K
14:07 28,401.20 28,411.40 28,401.20 28,411.00 90.6K
14:08 28,410.65 28,417.90 28,409.60 28,416.90 43.5K
14:09 28,416.65 28,421.35 28,416.65 28,418.70 47.9K
14:10 28,418.00 28,418.05 28,411.70 28,412.55 29.4K
14:11 28,413.80 28,416.55 28,413.70 28,415.40 17.5K
14:12 28,415.30 28,415.30 28,408.00 28,409.65 35.2K
14:13 28,410.50 28,410.50 28,396.70 28,396.70 52.9K
14:14 28,396.55 28,396.55 28,388.45 28,389.25 77.1K
14:15 28,389.20 28,393.25 28,388.95 28,391.35 39.9K
14:16 28,391.45 28,392.30 28,388.05 28,392.30 26.4K
14:17 28,393.20 28,393.60 28,388.85 28,388.85 16.5K
14:18 28,388.35 28,389.30 28,386.40 28,388.15 50.9K
14:19 28,389.45 28,392.95 28,388.80 28,391.70 39.2K
14:20 28,390.95 28,393.95 28,389.75 28,393.70 13.1K
14:21 28,394.10 28,396.85 28,394.10 28,394.85 30.5K
14:22 28,392.90 28,395.45 28,392.40 28,395.45 25.1K
14:23 28,395.80 28,396.65 28,392.65 28,392.95 33.7K
14:24 28,393.00 28,393.00 28,388.00 28,388.95 42.5K
14:25 28,386.05 28,389.30 28,386.05 28,388.20 43.1K
14:26 28,386.35 28,393.40 28,386.20 28,393.00 27.6K
14:27 28,392.95 28,393.55 28,386.40 28,386.85 51.8K
14:28 28,385.40 28,385.40 28,377.60 28,378.25 38.2K
14:29 28,376.30 28,376.30 28,369.40 28,369.40 48.1K
14:30 28,370.65 28,370.65 28,363.35 28,364.65 43.3K
14:31 28,364.60 28,365.00 28,357.05 28,361.80 38.3K
14:32 28,360.95 28,362.60 28,356.85 28,362.60 57.4K
14:33 28,361.55 28,363.85 28,358.10 28,359.80 47.1K
14:34 28,361.00 28,362.50 28,359.30 28,359.30 28.3K
14:35 28,359.35 28,362.10 28,353.20 28,353.20 85.8K
14:36 28,352.00 28,352.00 28,342.75 28,344.80 104.6K
14:37 28,343.55 28,352.50 28,343.55 28,351.00 45.4K
14:38 28,351.55 28,358.40 28,351.55 28,357.35 38.0K
14:39 28,358.00 28,372.85 28,358.00 28,370.10 53.7K
14:40 28,369.30 28,369.30 28,364.35 28,365.35 36.7K
14:41 28,365.75 28,371.60 28,365.00 28,371.60 39.1K
14:42 28,371.45 28,373.10 28,366.20 28,373.10 106.3K
14:43 28,371.60 28,377.65 28,371.60 28,376.45 31.8K
14:44 28,374.50 28,377.20 28,373.20 28,375.60 50.3K
14:45 28,377.05 28,377.05 28,370.05 28,371.30 50.7K
14:46 28,372.25 28,376.35 28,371.45 28,375.70 50.4K
14:47 28,374.80 28,374.80 28,370.55 28,372.65 38.5K
14:48 28,372.30 28,372.30 28,366.70 28,370.60 52.2K
14:49 28,370.20 28,372.00 28,368.10 28,371.30 30.2K
14:50 28,371.70 28,372.30 28,367.90 28,367.90 47.2K
14:51 28,368.20 28,374.05 28,368.20 28,372.10 96.7K
14:52 28,372.80 28,373.70 28,367.25 28,367.25 38.5K
14:53 28,366.80 28,369.10 28,364.95 28,369.10 21.2K
14:54 28,368.50 28,376.30 28,368.50 28,373.90 49.2K
14:55 28,374.10 28,379.85 28,373.30 28,378.25 38.7K
14:56 28,378.75 28,389.95 28,378.25 28,389.95 74.7K
14:57 28,389.95 28,393.65 28,384.25 28,393.65 84.0K
14:58 28,392.55 28,393.10 28,384.55 28,391.85 125.4K
14:59 28,391.30 28,393.05 28,382.10 28,382.10 60.6K
15:00 28,387.00 28,387.00 28,362.10 28,381.20 217.6K
15:01 28,381.40 28,383.60 28,375.60 28,379.10 96.3K
15:02 28,382.20 28,383.75 28,379.75 28,380.60 70.8K
15:03 28,380.85 28,386.25 28,380.85 28,382.70 118.4K
15:04 28,383.65 28,385.75 28,381.85 28,385.75 85.7K
15:05 28,387.10 28,398.15 28,387.10 28,395.75 169.7K
15:06 28,397.60 28,397.95 28,392.85 28,393.35 51.8K
15:07 28,395.25 28,395.25 28,389.95 28,390.55 103.3K
15:08 28,390.90 28,390.90 28,386.35 28,387.20 86.2K
15:09 28,387.70 28,390.25 28,386.60 28,390.25 86.2K
15:10 28,390.05 28,392.80 28,388.20 28,390.25 151.7K
15:11 28,391.65 28,391.65 28,385.80 28,386.60 64.5K
15:12 28,388.80 28,394.30 28,387.75 28,394.30 128.4K
15:13 28,394.80 28,397.20 28,392.80 28,393.85 113.2K
15:14 28,395.80 28,397.80 28,390.35 28,390.35 124.5K
15:15 28,388.50 28,388.50 28,373.95 28,373.95 190.7K
15:16 28,375.60 28,378.90 28,373.25 28,378.90 160.6K
15:17 28,378.95 28,382.25 28,377.85 28,377.85 104.2K
15:18 28,377.90 28,388.30 28,373.35 28,388.30 195.7K
15:19 28,387.55 28,394.75 28,387.10 28,394.75 148.7K
15:20 28,394.70 28,396.10 28,383.25 28,395.35 185.3K
15:21 28,396.90 28,399.75 28,395.10 28,396.35 89.7K
15:22 28,395.90 28,398.25 28,393.70 28,398.25 124.3K
15:23 28,398.55 28,403.60 28,398.55 28,403.25 106.0K
15:24 28,404.35 28,404.35 28,397.50 28,399.90 183.6K
15:25 28,401.50 28,404.15 28,398.05 28,398.05 185.5K
15:26 28,397.30 28,398.70 28,394.60 28,396.80 136.2K
15:27 28,398.15 28,398.15 28,388.60 28,394.00 117.1K
15:28 28,392.40 28,392.40 28,375.50 28,377.95 139.8K
15:29 28,375.90 28,394.60 28,368.55 28,392.90 93.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据