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 28,458.85 28,458.85 28,458.85 28,458.85 5.2K
09:15 28,468.25 28,488.85 28,449.95 28,468.35 305.6K
09:16 28,453.90 28,492.05 28,453.90 28,482.65 152.0K
09:17 28,483.75 28,483.75 28,447.85 28,447.85 152.8K
09:18 28,449.70 28,450.00 28,438.05 28,446.00 113.7K
09:19 28,449.35 28,449.35 28,434.20 28,440.30 108.4K
09:20 28,437.75 28,437.75 28,421.90 28,424.55 111.5K
09:21 28,421.85 28,422.60 28,413.40 28,420.95 94.6K
09:22 28,419.70 28,436.50 28,416.10 28,436.50 74.1K
09:23 28,436.20 28,441.55 28,427.00 28,427.50 82.6K
09:24 28,424.10 28,434.40 28,421.30 28,434.40 56.9K
09:25 28,432.80 28,434.40 28,423.45 28,427.25 85.0K
09:26 28,430.65 28,433.40 28,425.30 28,432.30 86.2K
09:27 28,430.50 28,432.00 28,411.50 28,412.00 92.3K
09:28 28,413.75 28,423.45 28,413.35 28,423.45 35.3K
09:29 28,422.90 28,427.45 28,421.00 28,427.45 62.2K
09:30 28,424.70 28,424.70 28,417.40 28,417.45 78.8K
09:31 28,418.45 28,418.45 28,401.70 28,401.70 48.2K
09:32 28,402.95 28,402.95 28,393.85 28,399.10 69.3K
09:33 28,401.20 28,401.20 28,390.95 28,393.00 64.9K
09:34 28,393.10 28,394.15 28,379.25 28,379.70 124.9K
09:35 28,375.70 28,381.60 28,372.30 28,377.60 82.4K
09:36 28,379.60 28,382.35 28,377.40 28,382.35 60.3K
09:37 28,382.00 28,383.55 28,371.15 28,372.80 62.1K
09:38 28,375.65 28,396.35 28,374.60 28,395.95 55.5K
09:39 28,394.35 28,401.40 28,391.80 28,399.70 88.9K
09:40 28,400.60 28,400.60 28,385.35 28,386.75 49.2K
09:41 28,386.70 28,389.10 28,382.95 28,386.60 672.6K
09:42 28,387.60 28,396.75 28,387.60 28,396.75 50.4K
09:43 28,397.70 28,406.05 28,397.70 28,404.20 47.2K
09:44 28,403.90 28,405.15 28,389.90 28,390.90 46.0K
09:45 28,393.30 28,401.85 28,391.40 28,401.85 38.2K
09:46 28,402.70 28,408.30 28,397.35 28,404.35 61.0K
09:47 28,401.70 28,407.35 28,401.15 28,402.20 41.3K
09:48 28,403.55 28,405.15 28,394.65 28,395.35 26.5K
09:49 28,395.95 28,397.40 28,381.30 28,381.35 53.8K
09:50 28,382.60 28,382.60 28,371.60 28,371.60 46.3K
09:51 28,369.00 28,377.00 28,361.60 28,377.00 72.1K
09:52 28,376.80 28,380.25 28,371.05 28,375.40 30.4K
09:53 28,377.75 28,383.65 28,375.95 28,380.30 35.1K
09:54 28,379.85 28,388.70 28,377.15 28,385.30 44.8K
09:55 28,386.30 28,386.30 28,379.10 28,380.55 21.3K
09:56 28,375.90 28,377.65 28,371.30 28,372.95 47.0K
09:57 28,372.20 28,374.80 28,367.40 28,370.75 47.2K
09:58 28,369.90 28,371.40 28,360.15 28,360.15 48.0K
09:59 28,359.80 28,359.80 28,353.95 28,354.95 95.3K
10:00 28,354.65 28,356.75 28,339.60 28,341.65 52.7K
10:01 28,339.45 28,339.70 28,325.10 28,333.55 69.9K
10:02 28,333.15 28,341.25 28,330.15 28,336.65 31.4K
10:03 28,332.40 28,333.45 28,318.10 28,319.20 38.2K
10:04 28,320.25 28,321.55 28,316.35 28,319.90 23.7K
10:05 28,318.65 28,327.10 28,318.55 28,322.95 28.5K
10:06 28,324.15 28,331.25 28,322.95 28,324.10 26.1K
10:07 28,324.00 28,337.25 28,324.00 28,336.60 30.5K
10:08 28,338.45 28,340.95 28,334.15 28,336.45 40.0K
10:09 28,337.15 28,337.15 28,325.60 28,326.25 23.6K
10:10 28,326.80 28,326.80 28,320.85 28,322.60 35.1K
10:11 28,323.65 28,331.25 28,322.30 28,326.35 34.4K
10:12 28,328.55 28,341.20 28,322.80 28,341.20 34.1K
10:13 28,339.30 28,344.90 28,339.00 28,343.00 17.6K
10:14 28,343.10 28,343.10 28,329.70 28,335.10 31.7K
10:15 28,335.05 28,338.85 28,330.15 28,332.50 23.5K
10:16 28,331.50 28,343.85 28,330.90 28,337.35 20.8K
10:17 28,338.60 28,339.50 28,336.55 28,338.10 23.3K
10:18 28,337.50 28,342.80 28,337.50 28,340.05 33.7K
10:19 28,339.70 28,349.05 28,338.25 28,349.05 79.7K
10:20 28,350.40 28,350.40 28,342.60 28,344.10 26.1K
10:21 28,344.20 28,353.55 28,341.00 28,349.20 32.8K
10:22 28,351.10 28,357.85 28,350.95 28,354.95 34.5K
10:23 28,353.90 28,358.50 28,353.90 28,356.40 47.1K
10:24 28,354.80 28,357.65 28,351.60 28,355.00 48.9K
10:25 28,356.35 28,359.05 28,354.45 28,354.80 30.3K
10:26 28,355.95 28,370.35 28,355.05 28,370.35 39.6K
10:27 28,370.40 28,376.80 28,370.15 28,376.80 33.9K
10:28 28,377.10 28,377.10 28,368.40 28,369.95 25.2K
10:29 28,368.95 28,368.95 28,360.20 28,361.85 46.1K
10:30 28,362.30 28,365.60 28,359.10 28,364.20 27.8K
10:31 28,362.15 28,363.00 28,357.95 28,362.00 30.5K
10:32 28,362.15 28,364.05 28,359.60 28,361.80 39.4K
10:33 28,359.45 28,367.75 28,359.45 28,364.60 65.4K
10:34 28,363.85 28,364.90 28,358.65 28,359.45 29.1K
10:35 28,361.10 28,361.30 28,354.60 28,355.10 29.6K
10:36 28,355.05 28,355.90 28,335.35 28,340.70 61.8K
10:37 28,341.40 28,342.20 28,335.90 28,336.85 39.3K
10:38 28,336.95 28,336.95 28,331.90 28,336.65 29.0K
10:39 28,335.90 28,340.40 28,330.95 28,330.95 25.2K
10:40 28,330.40 28,332.40 28,326.35 28,332.25 31.9K
10:41 28,332.45 28,332.45 28,319.00 28,324.75 25.5K
10:42 28,326.05 28,329.65 28,325.35 28,328.85 74.0K
10:43 28,329.80 28,332.15 28,328.75 28,331.40 20.1K
10:44 28,330.90 28,332.25 28,325.45 28,325.45 55.6K
10:45 28,324.10 28,326.70 28,321.55 28,322.40 32.1K
10:46 28,322.15 28,327.05 28,315.50 28,323.35 25.3K
10:47 28,321.80 28,325.75 28,320.30 28,323.85 21.3K
10:48 28,324.35 28,326.00 28,321.45 28,322.00 141.4K
10:49 28,323.30 28,328.25 28,322.30 28,328.25 18.8K
10:50 28,329.40 28,334.05 28,327.30 28,333.35 15.1K
10:51 28,333.55 28,333.55 28,321.35 28,327.75 32.4K
10:52 28,328.55 28,329.85 28,327.10 28,329.00 18.6K
10:53 28,326.90 28,332.35 28,326.80 28,330.10 25.2K
10:54 28,331.30 28,331.30 28,322.70 28,323.65 28.9K
10:55 28,322.15 28,331.65 28,322.15 28,329.65 47.2K
10:56 28,329.85 28,333.40 28,315.85 28,322.35 59.6K
10:57 28,323.35 28,331.30 28,323.35 28,326.75 22.7K
10:58 28,328.10 28,331.35 28,326.60 28,331.35 21.8K
10:59 28,331.60 28,340.75 28,331.60 28,334.60 41.1K
11:00 28,338.15 28,355.70 28,336.00 28,355.15 28.3K
11:01 28,355.20 28,355.20 28,347.50 28,347.50 29.0K
11:02 28,348.20 28,353.60 28,348.20 28,350.10 26.3K
11:03 28,351.60 28,351.60 28,344.60 28,346.70 21.2K
11:04 28,346.35 28,347.80 28,344.90 28,345.35 30.1K
11:05 28,345.45 28,348.25 28,344.05 28,346.55 46.6K
11:06 28,345.35 28,347.20 28,339.55 28,342.70 48.8K
11:07 28,342.75 28,343.95 28,330.75 28,338.45 42.6K
11:08 28,338.05 28,341.40 28,337.30 28,340.15 149.6K
11:09 28,338.55 28,340.65 28,335.00 28,338.30 53.1K
11:10 28,338.20 28,341.65 28,336.60 28,341.65 44.3K
11:11 28,340.25 28,340.95 28,335.90 28,337.40 55.9K
11:12 28,336.20 28,337.40 28,333.75 28,336.40 25.8K
11:13 28,337.10 28,340.10 28,336.80 28,339.75 74.0K
11:14 28,340.85 28,340.85 28,336.25 28,337.45 46.0K
11:15 28,337.90 28,340.25 28,336.30 28,337.55 16.2K
11:16 28,336.10 28,336.10 28,331.70 28,331.70 22.6K
11:17 28,331.10 28,331.65 28,326.20 28,329.60 23.4K
11:18 28,328.35 28,337.25 28,328.35 28,337.25 22.0K
11:19 28,336.65 28,336.90 28,332.40 28,332.40 45.9K
11:20 28,332.00 28,335.50 28,330.25 28,335.50 29.5K
11:21 28,334.45 28,337.80 28,331.75 28,334.05 95.7K
11:22 28,332.05 28,335.25 28,323.80 28,323.80 54.6K
11:23 28,322.50 28,325.30 28,321.65 28,323.80 40.7K
11:24 28,324.65 28,327.10 28,317.75 28,317.75 30.7K
11:25 28,318.10 28,318.10 28,310.00 28,310.50 39.8K
11:26 28,309.65 28,316.05 28,309.25 28,316.05 28.7K
11:27 28,317.30 28,319.45 28,311.60 28,317.55 27.1K
11:28 28,315.30 28,321.70 28,314.20 28,321.70 57.9K
11:29 28,323.30 28,328.70 28,319.20 28,328.70 31.0K
11:30 28,327.95 28,331.45 28,327.80 28,330.45 27.6K
11:31 28,330.70 28,335.75 28,329.75 28,334.45 24.6K
11:32 28,335.05 28,335.05 28,328.05 28,332.30 35.8K
11:33 28,332.90 28,334.25 28,326.55 28,331.10 35.0K
11:34 28,330.50 28,333.30 28,326.65 28,331.00 48.4K
11:35 28,331.85 28,337.50 28,328.10 28,335.60 42.2K
11:36 28,335.75 28,340.35 28,335.75 28,340.35 52.3K
11:37 28,341.85 28,341.85 28,334.70 28,338.25 29.5K
11:38 28,338.45 28,339.55 28,331.75 28,338.45 27.7K
11:39 28,339.45 28,339.80 28,333.05 28,334.05 27.5K
11:40 28,334.15 28,336.90 28,332.50 28,332.50 31.9K
11:41 28,331.80 28,335.15 28,327.45 28,327.45 46.8K
11:42 28,326.40 28,328.30 28,316.00 28,316.35 43.7K
11:43 28,315.15 28,317.20 28,313.10 28,316.70 28.7K
11:44 28,317.65 28,321.55 28,315.15 28,320.10 20.5K
11:45 28,319.40 28,319.40 28,313.30 28,313.30 25.6K
11:46 28,312.55 28,316.10 28,310.45 28,312.70 28.2K
11:47 28,311.35 28,313.35 28,309.95 28,313.00 24.4K
11:48 28,313.50 28,313.60 28,309.10 28,312.55 33.7K
11:49 28,313.30 28,316.05 28,308.70 28,310.45 42.9K
11:50 28,310.10 28,310.10 28,306.95 28,306.95 49.3K
11:51 28,307.55 28,314.60 28,306.55 28,314.60 40.3K
11:52 28,311.35 28,315.60 28,310.60 28,313.55 49.1K
11:53 28,313.35 28,316.05 28,311.15 28,315.25 31.7K
11:54 28,315.90 28,325.50 28,314.40 28,325.20 57.9K
11:55 28,326.80 28,329.95 28,324.70 28,329.30 37.3K
11:56 28,330.25 28,331.00 28,327.60 28,328.10 24.6K
11:57 28,327.55 28,330.40 28,326.70 28,329.65 22.0K
11:58 28,329.05 28,329.05 28,322.40 28,323.25 19.3K
11:59 28,323.40 28,323.60 28,312.05 28,313.45 19.0K
12:00 28,316.90 28,329.10 28,316.45 28,328.25 88.4K
12:01 28,329.95 28,330.85 28,317.90 28,318.90 76.7K
12:02 28,318.70 28,319.85 28,315.05 28,315.10 32.6K
12:03 28,315.00 28,317.50 28,314.65 28,317.50 29.4K
12:04 28,315.45 28,317.70 28,313.65 28,316.75 39.2K
12:05 28,313.55 28,316.50 28,313.40 28,315.95 12.8K
12:06 28,319.15 28,323.25 28,316.50 28,321.90 54.6K
12:07 28,322.70 28,324.90 28,321.25 28,322.95 35.1K
12:08 28,322.30 28,325.10 28,320.05 28,322.60 84.2K
12:09 28,323.05 28,325.70 28,321.85 28,324.95 23.9K
12:10 28,325.00 28,326.40 28,322.05 28,323.45 39.0K
12:11 28,324.15 28,326.15 28,322.30 28,323.40 13.1K
12:12 28,323.25 28,327.65 28,323.25 28,327.40 18.0K
12:13 28,328.85 28,328.85 28,320.75 28,320.75 21.6K
12:14 28,318.70 28,319.70 28,315.65 28,315.65 41.0K
12:15 28,317.70 28,318.55 28,314.30 28,315.20 13.3K
12:16 28,315.85 28,320.10 28,314.55 28,320.10 130.2K
12:17 28,319.70 28,323.70 28,318.00 28,318.00 113.5K
12:18 28,317.25 28,318.40 28,315.25 28,315.25 84.2K
12:19 28,317.65 28,321.30 28,314.10 28,318.45 70.3K
12:20 28,318.70 28,319.90 28,313.30 28,313.60 44.2K
12:21 28,313.25 28,314.00 28,309.50 28,312.15 28.6K
12:22 28,311.10 28,314.90 28,309.85 28,314.85 51.1K
12:23 28,315.35 28,319.25 28,314.60 28,318.75 43.1K
12:24 28,320.30 28,322.45 28,318.05 28,318.20 36.7K
12:25 28,318.55 28,319.25 28,314.25 28,316.00 22.3K
12:26 28,314.95 28,318.55 28,314.75 28,318.55 25.4K
12:27 28,316.60 28,322.40 28,316.20 28,317.55 22.9K
12:28 28,317.85 28,319.90 28,315.85 28,318.05 23.3K
12:29 28,315.25 28,317.60 28,312.50 28,316.25 45.2K
12:30 28,316.90 28,320.40 28,314.75 28,316.65 86.8K
12:31 28,314.60 28,314.75 28,309.25 28,313.50 40.9K
12:32 28,312.15 28,319.25 28,312.15 28,319.25 28.6K
12:33 28,319.45 28,321.35 28,313.05 28,314.60 32.7K
12:34 28,313.65 28,317.60 28,313.40 28,314.40 28.7K
12:35 28,312.50 28,314.75 28,309.40 28,311.90 53.6K
12:36 28,311.00 28,312.75 28,310.15 28,310.80 22.3K
12:37 28,309.55 28,310.05 28,304.90 28,304.90 33.9K
12:38 28,304.90 28,309.80 28,304.15 28,309.80 21.6K
12:39 28,310.65 28,310.65 28,307.30 28,309.20 33.5K
12:40 28,309.20 28,311.45 28,308.20 28,308.75 17.0K
12:41 28,311.80 28,315.25 28,311.70 28,313.45 18.0K
12:42 28,311.85 28,315.15 28,307.15 28,314.85 53.7K
12:43 28,316.90 28,321.95 28,315.10 28,321.10 32.3K
12:44 28,318.75 28,320.30 28,315.65 28,317.35 22.2K
12:45 28,316.85 28,317.70 28,314.20 28,314.20 48.8K
12:46 28,312.40 28,315.45 28,308.45 28,308.45 21.1K
12:47 28,309.95 28,311.25 28,304.60 28,306.95 49.8K
12:48 28,307.30 28,310.00 28,304.45 28,308.65 9.9K
12:49 28,311.25 28,312.05 28,307.70 28,312.05 25.2K
12:50 28,310.45 28,319.05 28,310.45 28,315.85 243.6K
12:51 28,316.10 28,320.40 28,315.15 28,319.85 289.5K
12:52 28,320.65 28,321.10 28,313.65 28,314.85 379.2K
12:53 28,314.10 28,325.25 28,310.80 28,325.25 454.4K
12:54 28,325.25 28,332.75 28,325.25 28,330.70 738.2K
12:55 28,329.25 28,336.10 28,327.75 28,334.75 478.3K
12:56 28,335.45 28,335.95 28,331.40 28,331.40 210.1K
12:57 28,330.70 28,338.10 28,330.45 28,336.95 364.4K
12:58 28,337.30 28,342.95 28,336.95 28,342.45 670.3K
12:59 28,341.20 28,342.80 28,335.95 28,338.60 508.4K
13:00 28,341.05 28,341.05 28,331.90 28,331.90 406.4K
13:01 28,332.10 28,332.10 28,322.70 28,323.35 311.9K
13:02 28,324.15 28,326.45 28,321.85 28,323.00 147.4K
13:03 28,322.10 28,322.60 28,316.60 28,320.60 167.1K
13:04 28,321.30 28,322.95 28,318.45 28,320.55 110.2K
13:05 28,322.10 28,326.10 28,321.35 28,325.65 312.6K
13:06 28,329.25 28,329.25 28,322.45 28,324.70 815.4K
13:07 28,324.50 28,328.05 28,322.10 28,328.05 256.7K
13:08 28,327.30 28,327.30 28,313.95 28,313.95 617.4K
13:09 28,314.20 28,318.75 28,312.65 28,312.65 102.8K
13:10 28,310.80 28,312.55 28,307.70 28,307.70 358.3K
13:11 28,308.65 28,311.60 28,306.95 28,308.70 134.5K
13:12 28,309.00 28,311.45 28,305.90 28,306.20 133.3K
13:13 28,306.95 28,308.95 28,305.90 28,308.55 142.9K
13:14 28,308.60 28,312.60 28,308.60 28,309.20 196.9K
13:15 28,309.00 28,313.25 28,309.00 28,312.15 103.4K
13:16 28,312.15 28,314.30 28,309.85 28,312.55 105.3K
13:17 28,311.90 28,315.65 28,311.05 28,311.90 285.3K
13:18 28,311.65 28,311.65 28,296.95 28,296.95 137.1K
13:19 28,299.45 28,301.20 28,297.55 28,298.50 127.1K
13:20 28,297.95 28,303.80 28,297.95 28,302.00 76.3K
13:21 28,304.60 28,305.70 28,301.95 28,303.80 166.2K
13:22 28,302.70 28,302.70 28,295.70 28,297.45 189.7K
13:23 28,295.70 28,298.55 28,293.60 28,296.10 67.8K
13:24 28,293.50 28,295.40 28,288.70 28,293.95 170.7K
13:25 28,293.40 28,293.65 28,289.05 28,292.15 100.6K
13:26 28,292.15 28,297.60 28,290.90 28,295.80 46.9K
13:27 28,297.50 28,298.60 28,291.20 28,291.55 75.4K
13:28 28,289.70 28,292.70 28,289.55 28,292.10 158.8K
13:29 28,290.95 28,291.60 28,286.65 28,287.10 31.1K
13:30 28,286.75 28,291.55 28,286.70 28,289.35 138.5K
13:31 28,289.30 28,290.85 28,287.75 28,289.15 55.5K
13:32 28,290.15 28,290.15 28,280.55 28,285.65 173.5K
13:33 28,288.40 28,289.40 28,279.25 28,279.65 106.2K
13:34 28,278.65 28,285.05 28,278.65 28,281.60 102.1K
13:35 28,282.05 28,300.50 28,282.05 28,287.90 68.7K
13:36 28,288.95 28,289.80 28,286.95 28,288.30 46.7K
13:37 28,289.30 28,290.95 28,286.80 28,287.20 34.5K
13:38 28,289.50 28,292.55 28,289.40 28,291.65 65.3K
13:39 28,291.55 28,295.40 28,291.55 28,295.40 86.0K
13:40 28,297.35 28,299.20 28,291.65 28,292.80 73.6K
13:41 28,291.00 28,291.00 28,283.40 28,285.05 47.3K
13:42 28,283.95 28,284.90 28,278.65 28,281.95 50.7K
13:43 28,282.55 28,287.35 28,281.05 28,281.45 32.8K
13:44 28,282.85 28,284.20 28,280.45 28,281.95 64.6K
13:45 28,285.20 28,285.20 28,275.45 28,276.80 73.5K
13:46 28,277.45 28,277.60 28,272.30 28,272.30 47.9K
13:47 28,269.70 28,273.10 28,269.35 28,270.15 30.8K
13:48 28,268.15 28,270.20 28,264.40 28,265.10 76.8K
13:49 28,264.95 28,272.15 28,264.45 28,271.90 133.1K
13:50 28,270.45 28,278.60 28,270.45 28,274.10 66.7K
13:51 28,274.55 28,274.55 28,268.75 28,269.70 89.6K
13:52 28,269.15 28,271.75 28,267.65 28,271.30 73.1K
13:53 28,271.30 28,277.00 28,265.65 28,265.65 118.9K
13:54 28,266.15 28,268.05 28,263.80 28,263.80 34.6K
13:55 28,264.20 28,269.70 28,262.90 28,266.75 29.5K
13:56 28,268.85 28,270.10 28,266.45 28,270.05 41.2K
13:57 28,268.10 28,272.40 28,266.50 28,266.50 94.8K
13:58 28,268.35 28,270.20 28,265.45 28,265.45 55.3K
13:59 28,266.60 28,268.85 28,264.65 28,265.30 33.0K
14:00 28,263.95 28,273.80 28,263.00 28,270.90 36.3K
14:01 28,272.10 28,274.50 28,271.30 28,273.95 27.2K
14:02 28,274.75 28,277.45 28,272.75 28,272.75 33.1K
14:03 28,275.90 28,275.90 28,267.90 28,268.85 103.1K
14:04 28,274.40 28,276.50 28,272.40 28,272.40 197.9K
14:05 28,272.05 28,272.05 28,265.85 28,268.70 92.2K
14:06 28,267.65 28,270.60 28,266.00 28,270.25 29.5K
14:07 28,269.75 28,272.00 28,266.60 28,269.45 226.7K
14:08 28,272.25 28,278.15 28,271.70 28,271.75 84.3K
14:09 28,274.20 28,275.60 28,271.75 28,275.60 44.4K
14:10 28,276.00 28,276.65 28,273.55 28,274.50 57.1K
14:11 28,274.20 28,276.20 28,270.40 28,274.45 172.5K
14:12 28,273.70 28,274.80 28,269.35 28,269.35 60.8K
14:13 28,270.20 28,270.40 28,263.10 28,265.40 97.8K
14:14 28,265.25 28,270.45 28,262.35 28,268.05 45.0K
14:15 28,270.80 28,270.80 28,261.15 28,261.15 98.3K
14:16 28,261.35 28,261.90 28,251.10 28,251.50 56.4K
14:17 28,253.90 28,256.55 28,243.10 28,243.10 41.9K
14:18 28,242.50 28,251.50 28,242.50 28,249.10 53.6K
14:19 28,250.30 28,253.90 28,246.40 28,252.80 71.2K
14:20 28,254.95 28,257.65 28,253.60 28,254.90 136.0K
14:21 28,254.05 28,254.35 28,247.35 28,248.70 47.8K
14:22 28,247.15 28,251.65 28,245.60 28,245.60 41.6K
14:23 28,245.65 28,246.80 28,238.85 28,238.85 68.8K
14:24 28,238.80 28,238.80 28,231.95 28,231.95 113.1K
14:25 28,232.75 28,233.40 28,228.25 28,228.25 57.0K
14:26 28,226.85 28,230.90 28,221.25 28,221.25 57.2K
14:27 28,223.00 28,223.05 28,218.25 28,219.95 228.6K
14:28 28,220.90 28,226.05 28,220.50 28,225.05 34.4K
14:29 28,224.85 28,231.35 28,224.85 28,230.25 89.3K
14:30 28,232.10 28,236.05 28,228.80 28,228.80 91.8K
14:31 28,225.85 28,225.85 28,214.50 28,219.90 94.3K
14:32 28,222.15 28,228.65 28,222.15 28,227.50 82.5K
14:33 28,227.05 28,237.75 28,225.25 28,236.50 67.4K
14:34 28,238.70 28,240.15 28,235.10 28,240.15 61.0K
14:35 28,239.55 28,245.40 28,239.55 28,241.30 72.4K
14:36 28,243.65 28,249.65 28,240.20 28,240.20 62.4K
14:37 28,240.20 28,250.20 28,240.20 28,250.20 43.3K
14:38 28,249.10 28,255.75 28,249.10 28,251.80 46.1K
14:39 28,252.65 28,256.65 28,251.10 28,256.65 79.2K
14:40 28,254.25 28,257.05 28,253.10 28,254.50 38.3K
14:41 28,255.05 28,257.30 28,253.55 28,256.85 31.2K
14:42 28,255.50 28,263.15 28,255.40 28,261.80 39.0K
14:43 28,261.40 28,267.95 28,261.40 28,267.40 61.4K
14:44 28,266.30 28,267.55 28,263.55 28,263.55 87.2K
14:45 28,263.65 28,268.95 28,263.45 28,263.45 65.2K
14:46 28,265.35 28,280.35 28,265.35 28,277.20 78.8K
14:47 28,275.60 28,276.20 28,270.75 28,273.45 163.3K
14:48 28,272.85 28,273.10 28,267.10 28,269.55 127.0K
14:49 28,268.65 28,275.35 28,267.10 28,273.00 62.2K
14:50 28,273.05 28,274.50 28,269.70 28,274.20 41.9K
14:51 28,277.20 28,281.35 28,276.35 28,278.55 126.9K
14:52 28,278.80 28,297.00 28,278.10 28,294.90 156.6K
14:53 28,293.95 28,297.75 28,293.95 28,296.30 108.3K
14:54 28,297.15 28,300.15 28,296.05 28,297.80 70.5K
14:55 28,300.45 28,304.60 28,299.40 28,304.60 209.5K
14:56 28,303.65 28,304.90 28,292.20 28,299.55 105.8K
14:57 28,300.70 28,301.90 28,296.90 28,301.90 146.2K
14:58 28,299.70 28,302.80 28,298.30 28,301.90 68.4K
14:59 28,300.25 28,306.75 28,297.60 28,304.00 118.8K
15:00 28,310.45 28,312.60 28,300.00 28,307.00 262.2K
15:01 28,307.75 28,310.25 28,297.35 28,302.20 226.9K
15:02 28,304.50 28,305.50 28,300.45 28,302.55 125.1K
15:03 28,302.35 28,302.35 28,296.55 28,300.30 218.4K
15:04 28,298.80 28,301.55 28,294.20 28,296.05 189.5K
15:05 28,296.65 28,299.30 28,294.85 28,299.30 207.0K
15:06 28,299.45 28,302.00 28,298.30 28,300.60 245.7K
15:07 28,300.25 28,302.00 28,295.40 28,295.75 148.2K
15:08 28,295.90 28,297.30 28,294.10 28,296.20 153.7K
15:09 28,297.05 28,300.55 28,296.25 28,299.15 336.2K
15:10 28,296.85 28,298.70 28,291.75 28,292.85 320.3K
15:11 28,290.90 28,292.20 28,288.40 28,290.55 227.4K
15:12 28,290.85 28,291.35 28,285.05 28,285.05 124.4K
15:13 28,287.05 28,287.05 28,277.95 28,280.15 161.2K
15:14 28,281.10 28,283.20 28,277.90 28,281.80 225.5K
15:15 28,279.00 28,281.00 28,272.70 28,277.10 279.4K
15:16 28,280.00 28,284.70 28,279.45 28,282.55 244.0K
15:17 28,283.10 28,283.35 28,274.35 28,276.40 199.7K
15:18 28,275.55 28,276.80 28,271.15 28,273.65 399.6K
15:19 28,277.10 28,279.40 28,274.35 28,276.65 387.2K
15:20 28,275.55 28,284.05 28,275.55 28,280.35 391.8K
15:21 28,281.85 28,285.85 28,278.95 28,278.95 169.2K
15:22 28,280.05 28,283.20 28,279.00 28,280.85 214.6K
15:23 28,281.60 28,284.25 28,278.70 28,282.80 261.1K
15:24 28,281.50 28,281.70 28,274.35 28,281.20 347.9K
15:25 28,281.25 28,283.05 28,276.40 28,278.40 230.7K
15:26 28,276.85 28,281.50 28,273.30 28,281.50 261.8K
15:27 28,280.75 28,284.30 28,276.30 28,276.30 217.4K
15:28 28,276.95 28,279.85 28,265.40 28,265.40 383.9K
15:29 28,263.95 28,286.60 28,258.35 28,286.60 153.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据