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 30,506.35 30,506.35 30,506.35 30,506.35 5.4K
09:15 30,481.20 30,481.20 30,352.25 30,354.40 3,249.5K
09:16 30,344.30 30,364.55 30,291.70 30,292.10 1,566.8K
09:17 30,296.45 30,299.05 30,255.00 30,269.45 1,073.3K
09:18 30,257.70 30,258.15 30,218.85 30,218.85 751.9K
09:19 30,216.05 30,239.00 30,205.50 30,216.95 653.7K
09:20 30,215.75 30,239.50 30,208.20 30,238.95 718.1K
09:21 30,230.50 30,230.50 30,194.85 30,198.50 393.6K
09:22 30,191.70 30,231.10 30,190.40 30,230.95 474.2K
09:23 30,235.15 30,252.40 30,230.50 30,232.95 390.1K
09:24 30,229.80 30,263.35 30,217.00 30,251.60 421.0K
09:25 30,245.55 30,245.55 30,211.90 30,220.45 589.2K
09:26 30,221.45 30,238.65 30,217.10 30,238.65 244.4K
09:27 30,236.55 30,246.25 30,230.60 30,243.40 403.7K
09:28 30,242.10 30,261.00 30,232.95 30,252.60 412.2K
09:29 30,253.35 30,264.55 30,244.50 30,264.55 295.8K
09:30 30,265.55 30,271.00 30,243.15 30,246.45 299.6K
09:31 30,250.10 30,269.30 30,250.10 30,257.65 317.0K
09:32 30,262.65 30,265.40 30,244.75 30,244.75 386.8K
09:33 30,243.80 30,243.80 30,230.40 30,239.00 295.2K
09:34 30,237.90 30,265.00 30,233.70 30,263.80 220.5K
09:35 30,263.60 30,263.60 30,251.80 30,252.30 250.4K
09:36 30,249.20 30,249.20 30,237.90 30,242.20 220.6K
09:37 30,242.05 30,252.70 30,242.05 30,249.40 291.3K
09:38 30,250.25 30,251.95 30,242.00 30,247.20 241.9K
09:39 30,253.95 30,253.95 30,234.25 30,244.70 195.6K
09:40 30,241.10 30,255.20 30,239.70 30,246.95 198.5K
09:41 30,246.90 30,252.95 30,241.10 30,244.35 231.0K
09:42 30,247.50 30,248.20 30,234.20 30,244.45 1,135.6K
09:43 30,244.30 30,245.10 30,231.95 30,241.95 175.4K
09:44 30,244.50 30,245.10 30,227.35 30,245.10 146.4K
09:45 30,241.00 30,279.35 30,241.00 30,279.35 289.9K
09:46 30,279.90 30,282.75 30,267.15 30,269.35 152.2K
09:47 30,268.00 30,276.95 30,268.00 30,274.80 179.5K
09:48 30,271.95 30,273.35 30,263.00 30,265.35 123.0K
09:49 30,267.20 30,275.95 30,262.55 30,275.95 261.9K
09:50 30,271.45 30,278.30 30,265.85 30,266.60 194.4K
09:51 30,265.90 30,273.05 30,262.80 30,262.80 85.0K
09:52 30,258.40 30,269.20 30,256.00 30,269.20 225.0K
09:53 30,265.60 30,279.10 30,261.55 30,278.10 207.9K
09:54 30,280.30 30,281.20 30,266.70 30,280.10 119.0K
09:55 30,280.35 30,281.45 30,263.45 30,263.45 84.8K
09:56 30,266.00 30,271.65 30,256.00 30,270.55 128.3K
09:57 30,269.20 30,274.95 30,267.20 30,267.20 147.4K
09:58 30,271.35 30,278.05 30,262.85 30,278.05 207.9K
09:59 30,280.35 30,289.15 30,280.35 30,284.45 142.9K
10:00 30,282.80 30,286.50 30,279.40 30,283.85 67.9K
10:01 30,290.85 30,290.85 30,277.60 30,281.60 149.7K
10:02 30,281.20 30,283.70 30,267.20 30,272.20 96.3K
10:03 30,273.10 30,284.75 30,266.95 30,268.30 203.0K
10:04 30,267.60 30,267.60 30,247.85 30,247.85 175.2K
10:05 30,247.55 30,248.30 30,211.90 30,211.90 388.5K
10:06 30,213.60 30,220.45 30,212.45 30,212.45 110.5K
10:07 30,207.80 30,210.95 30,203.10 30,205.75 169.0K
10:08 30,206.05 30,207.65 30,200.65 30,200.80 237.2K
10:09 30,204.95 30,204.95 30,186.30 30,186.30 150.3K
10:10 30,184.85 30,184.85 30,164.15 30,177.05 295.1K
10:11 30,178.25 30,183.40 30,160.65 30,160.65 103.9K
10:12 30,162.15 30,162.25 30,140.95 30,143.60 186.9K
10:13 30,139.55 30,142.20 30,131.25 30,131.25 288.3K
10:14 30,131.35 30,136.05 30,125.80 30,133.10 319.1K
10:15 30,132.45 30,133.55 30,122.45 30,126.75 163.8K
10:16 30,128.25 30,144.35 30,128.25 30,144.35 138.4K
10:17 30,142.85 30,143.70 30,134.90 30,140.85 105.9K
10:18 30,142.60 30,162.75 30,136.00 30,162.75 112.8K
10:19 30,163.35 30,170.25 30,159.95 30,167.60 72.9K
10:20 30,172.15 30,177.60 30,169.65 30,177.25 139.0K
10:21 30,175.75 30,185.10 30,174.95 30,182.75 105.9K
10:22 30,182.15 30,188.70 30,182.15 30,187.35 87.7K
10:23 30,187.10 30,197.15 30,187.10 30,194.65 91.4K
10:24 30,195.90 30,197.25 30,186.80 30,186.80 86.5K
10:25 30,188.70 30,189.65 30,179.30 30,179.30 75.8K
10:26 30,179.05 30,179.05 30,159.15 30,159.15 98.7K
10:27 30,158.05 30,163.50 30,149.75 30,149.75 125.6K
10:28 30,151.60 30,151.60 30,133.55 30,133.55 85.0K
10:29 30,133.90 30,135.85 30,129.80 30,130.60 82.2K
10:30 30,128.60 30,132.15 30,125.35 30,127.95 82.3K
10:31 30,129.00 30,133.70 30,121.45 30,121.45 838.9K
10:32 30,121.15 30,125.65 30,110.30 30,114.10 175.8K
10:33 30,113.35 30,131.75 30,112.40 30,124.35 144.4K
10:34 30,124.75 30,124.75 30,114.40 30,116.25 99.5K
10:35 30,115.30 30,115.30 30,095.60 30,103.55 112.5K
10:36 30,106.00 30,110.45 30,099.65 30,101.00 170.9K
10:37 30,101.90 30,104.30 30,099.00 30,101.10 73.7K
10:38 30,100.65 30,104.95 30,091.85 30,101.80 135.6K
10:39 30,101.05 30,111.60 30,101.05 30,107.50 79.7K
10:40 30,110.20 30,110.20 30,090.40 30,093.80 121.7K
10:41 30,092.80 30,092.80 30,081.00 30,081.85 206.9K
10:42 30,079.70 30,091.15 30,073.15 30,091.15 95.3K
10:43 30,092.55 30,093.20 30,088.55 30,089.85 58.9K
10:44 30,089.30 30,089.30 30,080.15 30,089.00 219.9K
10:45 30,086.70 30,087.40 30,079.95 30,079.95 42.6K
10:46 30,081.40 30,105.10 30,081.40 30,104.75 72.6K
10:47 30,107.35 30,111.05 30,100.95 30,111.05 185.9K
10:48 30,110.90 30,114.20 30,107.15 30,109.25 100.8K
10:49 30,109.60 30,109.60 30,101.90 30,108.95 65.8K
10:50 30,109.55 30,109.70 30,094.90 30,094.90 172.6K
10:51 30,094.25 30,095.50 30,088.50 30,091.00 73.1K
10:52 30,088.85 30,102.55 30,088.85 30,090.60 60.4K
10:53 30,091.85 30,094.90 30,086.05 30,086.05 52.0K
10:54 30,086.10 30,087.25 30,082.05 30,083.65 71.7K
10:55 30,083.50 30,083.50 30,074.05 30,075.45 95.3K
10:56 30,074.55 30,076.45 30,068.40 30,068.40 39.7K
10:57 30,069.50 30,070.70 30,064.35 30,067.25 65.5K
10:58 30,066.75 30,072.55 30,066.75 30,068.65 62.4K
10:59 30,067.95 30,067.95 30,059.40 30,059.60 72.8K
11:00 30,059.40 30,068.90 30,059.40 30,064.40 87.8K
11:01 30,064.75 30,064.75 30,053.90 30,056.60 139.0K
11:02 30,055.15 30,057.75 30,047.95 30,052.85 140.7K
11:03 30,053.40 30,053.40 30,045.15 30,050.50 65.3K
11:04 30,047.60 30,048.85 30,036.30 30,039.80 50.4K
11:05 30,041.10 30,048.55 30,039.00 30,042.05 39.1K
11:06 30,042.50 30,044.95 30,037.95 30,037.95 77.4K
11:07 30,037.90 30,037.90 30,021.95 30,023.00 45.0K
11:08 30,022.60 30,025.40 30,011.40 30,012.50 107.3K
11:09 30,014.90 30,031.00 30,014.90 30,028.20 163.7K
11:10 30,028.25 30,028.25 30,014.15 30,020.35 60.1K
11:11 30,020.75 30,024.25 30,015.10 30,023.90 58.3K
11:12 30,023.65 30,031.15 30,021.15 30,030.20 1,868.3K
11:13 30,031.00 30,034.05 30,029.15 30,030.45 126.8K
11:14 30,029.55 30,031.55 30,024.15 30,024.15 54.0K
11:15 30,025.90 30,033.05 30,024.95 30,031.90 57.8K
11:16 30,029.00 30,035.65 30,029.00 30,032.00 55.8K
11:17 30,034.60 30,035.00 30,026.30 30,029.85 70.8K
11:18 30,029.75 30,035.45 30,028.10 30,035.45 42.6K
11:19 30,035.85 30,039.95 30,033.60 30,034.65 149.5K
11:20 30,035.25 30,037.70 30,029.60 30,033.95 116.8K
11:21 30,035.70 30,040.20 30,024.85 30,027.15 73.1K
11:22 30,025.75 30,026.85 30,015.05 30,017.85 70.1K
11:23 30,020.05 30,020.05 30,014.20 30,017.90 50.4K
11:24 30,020.05 30,020.05 30,015.15 30,015.15 187.5K
11:25 30,014.85 30,015.60 30,006.50 30,007.45 52.1K
11:26 30,012.50 30,018.50 30,012.50 30,017.55 155.9K
11:27 30,017.00 30,038.80 30,017.00 30,038.80 161.0K
11:28 30,036.40 30,045.55 30,035.65 30,041.65 89.3K
11:29 30,038.95 30,041.75 30,033.25 30,038.10 64.7K
11:30 30,035.80 30,038.65 30,029.75 30,037.75 38.0K
11:31 30,038.50 30,041.35 30,035.40 30,037.55 142.4K
11:32 30,033.35 30,035.00 30,024.20 30,027.95 58.3K
11:33 30,026.60 30,034.30 30,025.45 30,025.45 80.9K
11:34 30,023.00 30,025.05 30,018.80 30,024.55 57.8K
11:35 30,025.00 30,025.45 30,014.75 30,021.00 65.5K
11:36 30,021.10 30,024.90 30,019.55 30,021.65 58.7K
11:37 30,022.80 30,029.45 30,022.70 30,025.70 70.8K
11:38 30,026.90 30,035.95 30,023.95 30,028.45 88.2K
11:39 30,027.50 30,028.95 30,023.55 30,023.90 58.2K
11:40 30,022.40 30,023.50 30,020.05 30,022.10 41.8K
11:41 30,021.80 30,022.55 30,014.45 30,015.30 61.2K
11:42 30,014.10 30,018.50 30,012.30 30,018.10 30.0K
11:43 30,017.15 30,018.75 30,015.10 30,018.05 33.9K
11:44 30,018.65 30,023.40 30,016.35 30,017.60 92.4K
11:45 30,017.15 30,017.15 30,009.45 30,012.55 38.7K
11:46 30,016.55 30,022.20 30,016.55 30,021.75 39.1K
11:47 30,018.40 30,018.40 30,011.65 30,012.30 56.8K
11:48 30,010.15 30,010.20 30,006.40 30,007.60 68.9K
11:49 30,007.45 30,008.40 30,000.20 30,000.20 54.2K
11:50 30,000.95 30,013.75 30,000.95 30,013.75 36.2K
11:51 30,014.25 30,014.35 30,010.85 30,010.85 45.6K
11:52 30,010.70 30,014.65 30,009.00 30,014.65 102.7K
11:53 30,015.05 30,024.45 30,012.70 30,024.25 343.5K
11:54 30,023.90 30,028.15 30,023.75 30,028.15 198.7K
11:55 30,028.55 30,036.10 30,028.05 30,033.65 215.3K
11:56 30,034.05 30,037.25 30,030.25 30,036.45 87.4K
11:57 30,033.70 30,040.15 30,031.95 30,032.95 33.5K
11:58 30,032.35 30,039.35 30,032.35 30,038.50 29.3K
11:59 30,036.15 30,041.65 30,036.00 30,041.65 41.7K
12:00 30,041.85 30,041.90 30,033.30 30,033.30 49.2K
12:01 30,035.25 30,042.20 30,033.10 30,042.20 30.4K
12:02 30,045.40 30,047.80 30,040.75 30,040.75 25.5K
12:03 30,038.05 30,044.10 30,038.05 30,044.10 65.3K
12:04 30,044.10 30,045.70 30,041.40 30,041.40 37.2K
12:05 30,043.00 30,057.30 30,043.00 30,056.00 40.2K
12:06 30,054.75 30,058.90 30,053.90 30,055.00 25.8K
12:07 30,054.75 30,054.75 30,047.05 30,049.40 30.4K
12:08 30,047.30 30,049.85 30,039.00 30,039.00 1,180.4K
12:09 30,039.35 30,039.35 30,035.30 30,037.25 176.6K
12:10 30,036.45 30,037.50 30,026.95 30,028.00 69.3K
12:11 30,027.55 30,028.15 30,023.10 30,026.10 32.5K
12:12 30,025.65 30,026.90 30,016.55 30,016.55 119.0K
12:13 30,017.05 30,017.05 30,006.70 30,009.70 318.1K
12:14 30,011.10 30,017.00 30,009.95 30,017.00 35.1K
12:15 30,016.80 30,016.80 30,009.45 30,010.20 66.6K
12:16 30,011.20 30,012.95 30,005.85 30,007.40 31.2K
12:17 30,007.50 30,012.50 30,007.40 30,008.40 78.3K
12:18 30,009.70 30,009.70 29,995.30 29,995.30 60.3K
12:19 29,994.65 29,994.65 29,981.40 29,984.75 68.0K
12:20 29,983.15 29,986.20 29,976.20 29,977.90 288.8K
12:21 29,975.00 29,978.15 29,965.90 29,966.50 177.2K
12:22 29,964.65 29,966.95 29,959.95 29,961.70 119.1K
12:23 29,959.50 29,961.40 29,956.95 29,961.35 52.7K
12:24 29,964.45 29,965.40 29,958.10 29,960.90 65.4K
12:25 29,960.20 29,961.55 29,957.30 29,957.80 101.5K
12:26 29,958.80 29,963.15 29,958.25 29,963.15 91.4K
12:27 29,962.00 29,963.00 29,958.30 29,961.85 74.9K
12:28 29,960.40 29,969.35 29,960.40 29,967.50 37.0K
12:29 29,966.35 29,967.60 29,962.95 29,962.95 50.8K
12:30 29,963.05 29,972.75 29,963.05 29,970.00 52.4K
12:31 29,970.70 29,970.70 29,964.85 29,965.85 30.9K
12:32 29,968.05 29,972.70 29,965.25 29,968.25 38.8K
12:33 29,965.70 29,970.20 29,965.35 29,968.65 61.4K
12:34 29,969.15 29,972.45 29,967.45 29,970.00 93.8K
12:35 29,969.75 29,969.75 29,963.15 29,969.15 59.6K
12:36 29,970.15 29,971.80 29,967.65 29,969.30 50.2K
12:37 29,966.20 29,972.15 29,965.35 29,971.10 54.3K
12:38 29,972.30 29,985.25 29,972.30 29,979.75 52.9K
12:39 29,980.80 29,987.30 29,978.95 29,986.40 29.8K
12:40 29,987.10 29,994.45 29,986.70 29,994.45 27.1K
12:41 29,993.50 29,995.25 29,990.35 29,995.25 27.6K
12:42 29,995.20 29,995.35 29,990.05 29,990.80 38.0K
12:43 29,990.50 29,994.35 29,990.05 29,991.10 40.3K
12:44 29,991.30 29,996.10 29,989.65 29,996.10 56.9K
12:45 29,995.90 30,000.40 29,994.60 30,000.15 28.3K
12:46 29,999.30 30,008.35 29,998.20 30,008.35 69.8K
12:47 30,008.65 30,010.80 30,003.35 30,003.65 68.9K
12:48 30,004.30 30,008.10 30,003.00 30,008.10 34.6K
12:49 30,005.95 30,005.95 29,999.20 29,999.60 23.1K
12:50 29,996.55 29,996.55 29,984.00 29,984.00 41.5K
12:51 29,984.80 29,987.75 29,982.55 29,984.40 23.6K
12:52 29,981.70 29,986.65 29,981.70 29,985.05 24.2K
12:53 29,985.35 29,997.25 29,983.75 29,996.55 62.5K
12:54 29,993.70 29,997.40 29,987.75 29,994.70 147.2K
12:55 29,994.70 29,995.65 29,990.45 29,990.45 38.7K
12:56 29,991.80 30,000.35 29,990.85 29,996.85 73.7K
12:57 29,995.75 30,001.95 29,995.40 29,999.15 47.1K
12:58 30,000.70 30,013.50 30,000.70 30,013.20 100.2K
12:59 30,012.00 30,012.95 30,006.95 30,009.10 84.9K
13:00 30,008.90 30,011.35 30,007.45 30,008.40 22.8K
13:01 30,007.95 30,012.30 30,005.20 30,009.70 33.6K
13:02 30,010.15 30,010.85 30,002.80 30,005.85 25.2K
13:03 30,005.60 30,016.40 30,004.90 30,015.30 42.8K
13:04 30,014.55 30,018.45 30,014.55 30,018.45 32.3K
13:05 30,018.20 30,019.15 30,010.80 30,010.80 44.8K
13:06 30,010.70 30,014.05 30,006.00 30,007.30 35.8K
13:07 30,008.60 30,013.95 30,008.60 30,012.20 25.8K
13:08 30,008.40 30,009.50 30,003.00 30,004.00 41.4K
13:09 29,999.40 30,000.80 29,986.20 29,986.20 59.9K
13:10 29,987.10 29,990.60 29,984.30 29,984.30 31.1K
13:11 29,982.40 29,983.45 29,975.60 29,977.80 51.4K
13:12 29,977.10 29,983.55 29,977.10 29,983.55 43.2K
13:13 29,982.10 29,985.00 29,979.25 29,981.20 47.6K
13:14 29,979.55 29,984.15 29,979.05 29,982.80 22.4K
13:15 29,982.00 29,985.45 29,981.80 29,985.45 50.0K
13:16 29,984.45 29,986.15 29,969.20 29,972.50 95.9K
13:17 29,968.30 29,968.80 29,958.85 29,958.85 213.5K
13:18 29,960.75 29,961.90 29,957.00 29,961.70 29.3K
13:19 29,960.15 29,962.85 29,956.10 29,961.30 24.9K
13:20 29,958.20 29,962.35 29,955.20 29,955.20 39.9K
13:21 29,953.55 29,959.00 29,950.90 29,957.80 40.5K
13:22 29,956.75 29,962.25 29,956.45 29,962.00 22.0K
13:23 29,962.50 29,967.50 29,960.05 29,967.20 37.0K
13:24 29,967.50 29,970.60 29,966.45 29,967.90 33.3K
13:25 29,966.40 29,973.50 29,966.40 29,973.50 28.4K
13:26 29,973.05 29,976.75 29,971.05 29,975.25 34.5K
13:27 29,974.25 29,978.80 29,974.25 29,975.20 32.9K
13:28 29,973.45 29,975.45 29,969.30 29,973.45 31.9K
13:29 29,975.15 29,975.15 29,969.00 29,971.10 23.3K
13:30 29,971.00 29,974.60 29,970.65 29,971.10 42.5K
13:31 29,972.30 29,974.10 29,969.95 29,974.10 29.5K
13:32 29,972.60 29,977.20 29,971.85 29,977.20 25.7K
13:33 29,975.05 29,978.70 29,974.70 29,974.70 18.3K
13:34 29,972.70 29,976.90 29,971.75 29,976.90 47.6K
13:35 29,978.60 29,979.50 29,963.15 29,963.15 52.9K
13:36 29,961.65 29,968.15 29,961.65 29,964.70 37.1K
13:37 29,962.75 29,969.00 29,962.45 29,967.50 39.4K
13:38 29,966.85 29,967.65 29,959.75 29,963.60 89.0K
13:39 29,963.10 29,964.30 29,960.10 29,962.65 85.0K
13:40 29,962.00 29,962.85 29,955.80 29,955.80 65.3K
13:41 29,956.35 29,958.45 29,953.50 29,955.20 57.8K
13:42 29,953.20 29,955.90 29,950.40 29,951.85 40.0K
13:43 29,950.75 29,953.40 29,946.90 29,946.90 31.7K
13:44 29,946.70 29,947.45 29,941.20 29,944.30 38.9K
13:45 29,943.10 29,946.75 29,942.05 29,944.20 38.3K
13:46 29,945.25 29,946.50 29,943.00 29,944.65 45.3K
13:47 29,942.95 29,946.00 29,932.65 29,933.55 34.7K
13:48 29,932.60 29,935.40 29,923.60 29,923.60 27.7K
13:49 29,925.45 29,931.45 29,925.45 29,929.65 86.7K
13:50 29,929.90 29,930.70 29,920.90 29,929.55 58.7K
13:51 29,929.90 29,935.65 29,928.45 29,934.35 32.1K
13:52 29,935.70 29,944.10 29,935.40 29,939.80 36.2K
13:53 29,939.90 29,949.90 29,939.90 29,949.25 32.5K
13:54 29,950.85 29,950.85 29,938.95 29,940.75 36.0K
13:55 29,938.65 29,942.20 29,938.65 29,940.35 29.9K
13:56 29,941.10 29,945.75 29,941.10 29,945.75 47.3K
13:57 29,945.30 29,948.10 29,945.10 29,947.50 37.6K
13:58 29,946.95 29,949.90 29,946.20 29,949.90 39.8K
13:59 29,950.65 29,954.20 29,950.00 29,951.35 75.5K
14:00 29,950.75 29,957.05 29,950.75 29,953.30 44.9K
14:01 29,950.05 29,956.00 29,948.80 29,949.25 72.4K
14:02 29,948.20 29,949.70 29,943.80 29,947.00 44.4K
14:03 29,946.60 29,953.30 29,946.35 29,951.75 39.7K
14:04 29,950.80 29,951.75 29,947.60 29,949.85 47.6K
14:05 29,949.85 29,951.60 29,941.10 29,941.10 55.4K
14:06 29,942.25 29,945.15 29,936.20 29,936.80 39.5K
14:07 29,936.80 29,940.95 29,935.40 29,937.00 39.9K
14:08 29,936.30 29,944.80 29,935.75 29,942.55 106.8K
14:09 29,942.25 29,945.20 29,937.95 29,944.00 51.1K
14:10 29,943.85 29,946.00 29,941.45 29,942.15 34.2K
14:11 29,942.55 29,950.35 29,939.35 29,950.35 99.8K
14:12 29,947.65 29,951.00 29,939.50 29,939.50 69.1K
14:13 29,942.05 29,944.65 29,940.35 29,943.80 54.8K
14:14 29,941.95 29,946.60 29,941.95 29,946.10 34.6K
14:15 29,948.15 29,948.15 29,936.30 29,936.55 86.5K
14:16 29,934.55 29,937.85 29,930.55 29,930.55 123.1K
14:17 29,929.10 29,938.05 29,927.80 29,937.70 45.4K
14:18 29,935.25 29,936.10 29,930.05 29,930.05 99.3K
14:19 29,929.40 29,934.00 29,926.90 29,927.70 68.7K
14:20 29,928.85 29,938.95 29,928.75 29,938.95 57.6K
14:21 29,936.75 29,936.75 29,924.60 29,925.50 69.6K
14:22 29,925.35 29,925.70 29,905.90 29,905.95 89.7K
14:23 29,905.05 29,909.10 29,900.65 29,900.65 209.6K
14:24 29,901.30 29,903.30 29,898.40 29,898.40 84.6K
14:25 29,896.05 29,896.90 29,887.50 29,888.45 140.9K
14:26 29,884.40 29,884.40 29,871.45 29,875.50 138.3K
14:27 29,873.00 29,881.15 29,873.00 29,876.75 66.3K
14:28 29,876.75 29,876.75 29,868.65 29,870.50 132.9K
14:29 29,870.75 29,881.10 29,866.60 29,880.20 84.7K
14:30 29,878.15 29,899.40 29,877.55 29,898.75 92.1K
14:31 29,900.00 29,905.60 29,900.00 29,905.60 130.2K
14:32 29,906.40 29,916.35 29,906.40 29,914.55 130.3K
14:33 29,911.80 29,911.80 29,904.80 29,910.85 71.1K
14:34 29,911.55 29,917.95 29,908.45 29,912.85 97.3K
14:35 29,912.70 29,915.65 29,907.00 29,907.00 31.7K
14:36 29,906.25 29,915.55 29,906.25 29,914.30 68.2K
14:37 29,911.70 29,913.85 29,903.75 29,903.75 124.6K
14:38 29,903.95 29,906.45 29,897.40 29,897.40 109.2K
14:39 29,896.80 29,896.80 29,882.65 29,885.30 156.8K
14:40 29,886.70 29,899.65 29,886.70 29,896.25 62.7K
14:41 29,894.30 29,902.65 29,894.30 29,897.00 187.5K
14:42 29,896.55 29,899.90 29,894.30 29,896.50 67.4K
14:43 29,895.75 29,910.95 29,895.75 29,908.65 78.4K
14:44 29,909.20 29,919.20 29,908.55 29,908.55 115.7K
14:45 29,908.20 29,908.20 29,901.70 29,902.20 77.4K
14:46 29,899.90 29,903.55 29,897.20 29,898.80 57.2K
14:47 29,900.30 29,901.35 29,895.15 29,897.85 64.7K
14:48 29,896.85 29,902.80 29,896.85 29,901.05 59.2K
14:49 29,900.70 29,908.70 29,900.70 29,904.45 334.0K
14:50 29,905.85 29,907.05 29,902.15 29,904.25 88.1K
14:51 29,902.40 29,909.00 29,900.90 29,900.90 103.3K
14:52 29,900.25 29,901.60 29,890.40 29,891.20 158.5K
14:53 29,889.95 29,889.95 29,872.20 29,873.10 120.9K
14:54 29,872.40 29,873.65 29,865.45 29,867.20 216.2K
14:55 29,868.60 29,884.60 29,868.60 29,883.80 82.4K
14:56 29,883.40 29,887.60 29,881.75 29,881.85 47.2K
14:57 29,882.00 29,882.90 29,873.60 29,873.60 47.2K
14:58 29,873.90 29,874.70 29,855.00 29,855.45 69.6K
14:59 29,854.55 29,855.50 29,849.95 29,851.55 162.9K
15:00 29,852.65 29,861.10 29,847.00 29,847.00 169.1K
15:01 29,848.40 29,854.55 29,843.40 29,843.40 264.7K
15:02 29,849.50 29,858.00 29,848.00 29,848.00 194.1K
15:03 29,847.25 29,847.25 29,831.55 29,831.55 105.4K
15:04 29,830.60 29,832.60 29,822.75 29,823.00 182.1K
15:05 29,824.15 29,830.65 29,821.50 29,825.75 237.1K
15:06 29,828.30 29,839.70 29,828.30 29,838.65 163.2K
15:07 29,837.40 29,839.60 29,826.15 29,827.75 337.5K
15:08 29,828.05 29,829.30 29,818.30 29,819.55 148.1K
15:09 29,820.60 29,820.60 29,811.55 29,812.95 121.2K
15:10 29,818.50 29,818.65 29,807.90 29,818.25 205.9K
15:11 29,822.20 29,824.00 29,807.35 29,807.60 147.5K
15:12 29,808.70 29,808.75 29,797.00 29,799.20 169.8K
15:13 29,797.90 29,799.50 29,790.80 29,797.50 161.5K
15:14 29,800.70 29,809.75 29,797.55 29,807.35 186.5K
15:15 29,808.60 29,808.60 29,784.55 29,784.55 303.4K
15:16 29,786.90 29,791.20 29,782.30 29,790.10 314.3K
15:17 29,790.45 29,809.80 29,790.45 29,808.70 205.0K
15:18 29,810.15 29,813.30 29,804.20 29,808.60 266.3K
15:19 29,810.05 29,821.20 29,809.65 29,815.70 256.2K
15:20 29,815.90 29,822.45 29,815.50 29,822.10 487.8K
15:21 29,821.55 29,829.70 29,821.55 29,826.60 317.5K
15:22 29,825.55 29,828.35 29,819.60 29,828.15 223.1K
15:23 29,828.20 29,832.20 29,825.60 29,829.30 163.7K
15:24 29,828.90 29,834.30 29,823.25 29,833.95 172.5K
15:25 29,833.50 29,838.05 29,829.25 29,833.30 178.4K
15:26 29,834.00 29,834.15 29,828.85 29,833.50 114.4K
15:27 29,831.85 29,833.25 29,821.75 29,824.10 186.3K
15:28 29,826.40 29,834.85 29,824.20 29,829.35 125.5K
15:29 29,825.10 29,837.85 29,818.45 29,820.65 197.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据