Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,822.10
最后更新: 2025-09-26
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 30,244.35 30,244.35 30,244.35 30,244.35 16.6K
09:15 30,247.50 30,274.50 30,241.15 30,273.75 597.0K
09:16 30,273.30 30,289.45 30,273.30 30,280.00 336.4K
09:17 30,282.05 30,288.40 30,260.35 30,264.15 243.3K
09:18 30,262.15 30,262.15 30,233.05 30,233.05 580.4K
09:19 30,232.95 30,232.95 30,215.50 30,219.70 258.5K
09:20 30,214.40 30,214.40 30,201.40 30,201.60 237.2K
09:21 30,198.65 30,198.65 30,189.10 30,192.95 178.0K
09:22 30,190.45 30,197.10 30,180.90 30,189.00 201.6K
09:23 30,187.95 30,194.55 30,179.80 30,186.45 225.5K
09:24 30,186.35 30,186.35 30,174.75 30,177.35 160.2K
09:25 30,177.05 30,177.05 30,165.25 30,165.85 194.4K
09:26 30,163.00 30,180.35 30,162.85 30,180.35 208.6K
09:27 30,174.90 30,189.70 30,174.90 30,189.70 164.2K
09:28 30,190.80 30,192.85 30,182.65 30,190.65 105.3K
09:29 30,193.55 30,204.75 30,193.55 30,199.95 166.9K
09:30 30,201.70 30,202.65 30,191.75 30,193.55 153.7K
09:31 30,191.45 30,192.65 30,189.00 30,189.00 193.1K
09:32 30,187.75 30,202.15 30,187.75 30,200.00 120.5K
09:33 30,199.55 30,203.00 30,198.15 30,199.75 114.2K
09:34 30,199.60 30,201.75 30,197.30 30,201.75 143.1K
09:35 30,202.20 30,205.30 30,195.75 30,196.10 192.6K
09:36 30,197.75 30,205.95 30,197.75 30,203.45 224.9K
09:37 30,202.55 30,214.70 30,202.55 30,214.70 105.9K
09:38 30,215.25 30,220.90 30,214.35 30,216.15 129.5K
09:39 30,215.70 30,222.35 30,215.70 30,219.95 89.7K
09:40 30,218.80 30,222.30 30,213.10 30,219.55 67.1K
09:41 30,218.80 30,226.30 30,217.30 30,226.30 106.9K
09:42 30,224.65 30,229.55 30,224.05 30,226.35 134.0K
09:43 30,223.30 30,226.35 30,218.95 30,225.85 151.9K
09:44 30,226.20 30,227.75 30,221.25 30,221.25 82.0K
09:45 30,224.50 30,225.15 30,215.25 30,218.00 118.6K
09:46 30,216.95 30,217.70 30,208.85 30,210.85 70.1K
09:47 30,211.80 30,211.80 30,193.15 30,193.15 146.7K
09:48 30,189.90 30,195.40 30,185.40 30,193.90 109.7K
09:49 30,194.75 30,202.15 30,188.55 30,200.30 69.1K
09:50 30,203.05 30,207.45 30,201.00 30,203.15 95.4K
09:51 30,201.50 30,206.20 30,199.20 30,202.35 74.7K
09:52 30,202.20 30,203.30 30,195.90 30,197.35 66.4K
09:53 30,197.45 30,203.80 30,195.10 30,196.90 41.3K
09:54 30,198.00 30,198.00 30,192.60 30,196.30 37.1K
09:55 30,197.10 30,199.60 30,194.25 30,198.20 47.0K
09:56 30,198.60 30,206.90 30,198.60 30,202.50 129.9K
09:57 30,202.20 30,202.20 30,190.90 30,194.15 61.1K
09:58 30,193.30 30,203.45 30,192.60 30,201.30 180.4K
09:59 30,198.70 30,200.35 30,184.35 30,184.35 122.3K
10:00 30,186.70 30,190.55 30,181.75 30,186.05 54.6K
10:01 30,185.65 30,188.05 30,181.60 30,185.15 56.6K
10:02 30,185.40 30,187.10 30,173.75 30,174.90 71.1K
10:03 30,174.15 30,179.45 30,172.15 30,177.30 57.0K
10:04 30,178.00 30,178.80 30,170.55 30,178.80 64.0K
10:05 30,176.55 30,181.30 30,171.95 30,181.30 62.2K
10:06 30,181.95 30,191.50 30,181.95 30,189.55 128.3K
10:07 30,189.25 30,189.70 30,183.00 30,188.00 132.2K
10:08 30,186.90 30,195.05 30,186.90 30,193.65 166.4K
10:09 30,193.95 30,195.45 30,189.40 30,190.75 170.5K
10:10 30,188.95 30,197.30 30,188.95 30,193.80 98.3K
10:11 30,191.65 30,191.65 30,182.00 30,182.45 74.7K
10:12 30,184.45 30,186.80 30,180.40 30,186.80 129.2K
10:13 30,187.15 30,189.30 30,183.20 30,186.40 67.9K
10:14 30,187.75 30,190.10 30,184.70 30,188.10 56.6K
10:15 30,188.10 30,190.40 30,182.90 30,186.25 81.5K
10:16 30,185.80 30,186.40 30,182.05 30,185.65 46.2K
10:17 30,182.30 30,183.70 30,173.00 30,173.60 45.6K
10:18 30,173.15 30,175.40 30,170.35 30,171.75 46.9K
10:19 30,171.45 30,171.90 30,160.10 30,160.10 41.1K
10:20 30,161.40 30,165.35 30,160.05 30,165.35 70.8K
10:21 30,164.35 30,165.35 30,160.25 30,163.00 82.0K
10:22 30,162.55 30,162.55 30,153.00 30,154.05 154.3K
10:23 30,150.85 30,152.60 30,147.35 30,147.35 55.3K
10:24 30,146.10 30,148.30 30,144.10 30,146.25 70.6K
10:25 30,146.80 30,163.40 30,145.60 30,161.45 63.0K
10:26 30,163.80 30,168.50 30,162.15 30,165.45 75.8K
10:27 30,166.15 30,169.30 30,159.55 30,169.30 45.3K
10:28 30,169.30 30,174.90 30,165.35 30,174.20 63.9K
10:29 30,173.95 30,178.50 30,171.90 30,171.90 79.0K
10:30 30,171.45 30,172.50 30,167.35 30,168.25 55.5K
10:31 30,167.15 30,176.90 30,167.15 30,172.35 42.3K
10:32 30,170.20 30,178.15 30,168.75 30,174.60 52.6K
10:33 30,173.60 30,176.20 30,171.10 30,173.15 43.8K
10:34 30,171.90 30,174.25 30,167.10 30,169.95 33.2K
10:35 30,169.15 30,170.15 30,162.10 30,163.85 80.4K
10:36 30,164.90 30,164.95 30,159.45 30,164.80 83.9K
10:37 30,164.40 30,165.65 30,160.35 30,162.90 37.8K
10:38 30,162.80 30,162.80 30,156.75 30,159.70 36.4K
10:39 30,159.05 30,162.25 30,157.95 30,162.15 97.7K
10:40 30,161.75 30,164.70 30,160.05 30,161.30 39.7K
10:41 30,161.90 30,169.25 30,161.90 30,162.15 54.9K
10:42 30,162.20 30,162.65 30,157.10 30,157.85 34.8K
10:43 30,160.15 30,160.65 30,157.70 30,160.35 89.1K
10:44 30,159.45 30,160.25 30,152.90 30,152.90 50.4K
10:45 30,152.00 30,154.40 30,149.55 30,151.35 31.7K
10:46 30,153.20 30,153.95 30,150.70 30,153.55 26.0K
10:47 30,152.00 30,158.00 30,151.05 30,155.80 63.6K
10:48 30,156.10 30,171.10 30,156.10 30,170.60 122.6K
10:49 30,169.80 30,176.95 30,168.40 30,175.55 52.5K
10:50 30,174.50 30,182.95 30,174.50 30,179.75 35.5K
10:51 30,181.15 30,182.25 30,173.40 30,173.75 30.9K
10:52 30,172.35 30,175.25 30,169.60 30,174.95 71.7K
10:53 30,176.00 30,181.35 30,174.75 30,174.75 47.1K
10:54 30,175.10 30,179.85 30,169.45 30,179.85 45.4K
10:55 30,181.05 30,188.85 30,181.05 30,187.20 61.4K
10:56 30,186.65 30,190.35 30,185.30 30,186.80 74.0K
10:57 30,186.90 30,196.45 30,186.90 30,196.45 62.6K
10:58 30,193.20 30,194.75 30,189.75 30,192.60 35.6K
10:59 30,193.20 30,196.60 30,192.45 30,196.20 37.3K
11:00 30,195.10 30,199.30 30,190.90 30,195.10 37.6K
11:01 30,191.85 30,195.30 30,190.00 30,195.30 35.0K
11:02 30,194.15 30,196.85 30,193.65 30,196.80 114.9K
11:03 30,197.60 30,203.30 30,197.60 30,202.25 56.2K
11:04 30,201.85 30,204.80 30,199.90 30,203.15 58.0K
11:05 30,203.65 30,204.80 30,201.70 30,204.80 64.0K
11:06 30,202.95 30,211.80 30,202.95 30,211.80 32.6K
11:07 30,212.20 30,214.40 30,209.55 30,214.40 135.2K
11:08 30,216.50 30,219.70 30,214.30 30,214.30 37.5K
11:09 30,216.95 30,216.95 30,212.00 30,212.00 51.7K
11:10 30,216.40 30,216.40 30,207.30 30,209.55 102.5K
11:11 30,206.45 30,211.85 30,205.35 30,205.35 44.3K
11:12 30,204.50 30,207.35 30,200.45 30,205.85 73.1K
11:13 30,205.90 30,210.15 30,205.90 30,207.00 69.8K
11:14 30,206.25 30,207.45 30,204.60 30,204.90 43.1K
11:15 30,205.55 30,208.00 30,204.55 30,206.30 27.1K
11:16 30,206.35 30,210.65 30,205.65 30,209.05 38.1K
11:17 30,208.60 30,210.15 30,203.20 30,203.85 52.7K
11:18 30,204.50 30,206.70 30,196.90 30,198.75 33.2K
11:19 30,199.00 30,199.95 30,193.60 30,194.60 58.4K
11:20 30,195.15 30,196.00 30,191.20 30,193.30 43.6K
11:21 30,192.00 30,192.00 30,185.75 30,187.80 53.7K
11:22 30,187.85 30,195.60 30,186.15 30,195.60 36.8K
11:23 30,194.45 30,201.80 30,194.35 30,199.75 43.8K
11:24 30,199.80 30,201.55 30,195.45 30,200.75 34.3K
11:25 30,201.30 30,204.30 30,199.25 30,203.75 34.7K
11:26 30,202.00 30,207.80 30,202.00 30,202.05 39.1K
11:27 30,204.70 30,216.15 30,204.70 30,212.85 42.6K
11:28 30,213.30 30,217.90 30,209.95 30,213.85 61.7K
11:29 30,213.60 30,214.70 30,210.40 30,213.10 32.3K
11:30 30,214.35 30,214.95 30,210.35 30,212.55 26.1K
11:31 30,212.40 30,212.40 30,206.40 30,211.75 40.7K
11:32 30,211.55 30,211.55 30,205.70 30,209.65 19.7K
11:33 30,210.20 30,211.35 30,206.85 30,206.85 27.8K
11:34 30,206.45 30,207.45 30,203.20 30,206.45 46.2K
11:35 30,206.80 30,208.00 30,201.70 30,201.70 45.5K
11:36 30,203.25 30,204.65 30,197.50 30,200.10 47.8K
11:37 30,200.55 30,210.50 30,200.55 30,210.00 40.9K
11:38 30,211.40 30,211.40 30,201.80 30,203.20 34.3K
11:39 30,201.60 30,202.75 30,199.15 30,202.75 26.1K
11:40 30,202.90 30,204.40 30,199.70 30,201.40 36.0K
11:41 30,202.25 30,203.25 30,198.10 30,199.45 40.1K
11:42 30,199.70 30,201.15 30,192.90 30,194.70 53.5K
11:43 30,196.50 30,196.60 30,190.05 30,191.10 24.3K
11:44 30,190.05 30,194.05 30,187.45 30,194.05 82.5K
11:45 30,192.20 30,193.55 30,189.65 30,190.35 50.1K
11:46 30,190.70 30,190.70 30,185.30 30,189.00 61.6K
11:47 30,189.45 30,189.45 30,184.40 30,188.35 37.9K
11:48 30,186.05 30,186.05 30,181.00 30,181.95 95.4K
11:49 30,181.35 30,190.50 30,178.30 30,186.75 49.0K
11:50 30,185.65 30,186.50 30,179.30 30,179.45 39.2K
11:51 30,178.55 30,185.90 30,178.25 30,185.70 45.0K
11:52 30,186.35 30,196.25 30,186.20 30,194.05 42.8K
11:53 30,194.55 30,198.75 30,189.95 30,195.55 80.2K
11:54 30,193.60 30,197.55 30,191.60 30,196.15 36.3K
11:55 30,195.25 30,195.60 30,185.35 30,186.35 54.0K
11:56 30,187.25 30,193.45 30,187.25 30,192.55 35.5K
11:57 30,193.50 30,196.95 30,192.30 30,194.65 36.7K
11:58 30,192.30 30,198.75 30,192.30 30,198.05 64.5K
11:59 30,199.10 30,200.40 30,185.90 30,188.20 72.6K
12:00 30,188.15 30,189.55 30,181.00 30,182.25 145.8K
12:01 30,182.75 30,184.05 30,177.70 30,178.00 236.2K
12:02 30,176.65 30,176.65 30,162.50 30,164.15 201.2K
12:03 30,162.20 30,165.40 30,159.95 30,160.55 255.1K
12:04 30,160.85 30,167.15 30,160.05 30,161.30 124.7K
12:05 30,162.90 30,164.85 30,160.80 30,162.80 84.6K
12:06 30,164.35 30,171.30 30,160.45 30,171.20 52.8K
12:07 30,169.35 30,172.35 30,165.60 30,172.35 63.8K
12:08 30,171.40 30,178.60 30,169.25 30,178.25 43.3K
12:09 30,177.50 30,191.65 30,177.50 30,191.10 122.8K
12:10 30,189.00 30,191.10 30,187.35 30,191.10 105.2K
12:11 30,192.20 30,192.20 30,188.15 30,189.05 33.0K
12:12 30,188.20 30,189.45 30,183.65 30,185.20 46.2K
12:13 30,186.05 30,187.40 30,183.60 30,187.40 69.2K
12:14 30,186.25 30,187.60 30,181.55 30,182.20 73.3K
12:15 30,183.15 30,190.70 30,182.90 30,190.70 105.2K
12:16 30,189.05 30,192.30 30,188.15 30,192.00 92.3K
12:17 30,192.25 30,192.25 30,186.35 30,187.50 43.5K
12:18 30,189.90 30,189.95 30,182.85 30,187.90 168.4K
12:19 30,187.40 30,190.35 30,186.15 30,186.15 27.6K
12:20 30,187.35 30,192.05 30,185.10 30,191.80 31.8K
12:21 30,193.85 30,195.10 30,182.30 30,185.15 85.6K
12:22 30,185.20 30,185.55 30,179.50 30,184.95 25.3K
12:23 30,186.50 30,189.85 30,184.90 30,188.65 38.3K
12:24 30,190.30 30,196.60 30,190.30 30,192.00 35.9K
12:25 30,191.95 30,197.80 30,191.95 30,196.55 50.5K
12:26 30,193.70 30,198.45 30,193.30 30,194.45 44.7K
12:27 30,192.95 30,196.50 30,192.95 30,195.30 72.2K
12:28 30,195.00 30,200.70 30,194.60 30,198.95 246.5K
12:29 30,199.35 30,202.05 30,192.80 30,194.70 51.8K
12:30 30,196.70 30,197.10 30,190.90 30,195.20 103.3K
12:31 30,193.50 30,196.90 30,193.50 30,196.35 81.2K
12:32 30,197.00 30,203.85 30,196.10 30,202.15 121.5K
12:33 30,202.00 30,204.35 30,195.50 30,197.60 320.4K
12:34 30,196.15 30,198.25 30,194.15 30,194.15 325.7K
12:35 30,194.05 30,195.10 30,188.35 30,189.20 400.9K
12:36 30,188.05 30,190.70 30,184.90 30,189.80 228.9K
12:37 30,189.40 30,189.70 30,181.30 30,183.90 188.1K
12:38 30,182.70 30,185.40 30,178.75 30,179.00 181.0K
12:39 30,180.50 30,180.50 30,173.30 30,177.55 112.6K
12:40 30,179.30 30,179.60 30,176.80 30,177.20 71.5K
12:41 30,178.90 30,178.90 30,172.00 30,174.80 55.3K
12:42 30,176.20 30,177.65 30,173.70 30,174.65 45.0K
12:43 30,174.05 30,174.70 30,170.10 30,174.15 133.2K
12:44 30,173.70 30,175.00 30,171.45 30,174.15 56.3K
12:45 30,175.40 30,179.40 30,174.75 30,176.20 90.9K
12:46 30,177.50 30,183.05 30,175.70 30,180.80 86.0K
12:47 30,179.35 30,182.65 30,175.70 30,177.20 49.8K
12:48 30,178.65 30,181.85 30,176.85 30,179.20 74.0K
12:49 30,180.10 30,180.10 30,175.50 30,178.15 64.8K
12:50 30,178.35 30,181.60 30,176.75 30,179.40 69.1K
12:51 30,178.80 30,183.35 30,177.60 30,180.20 48.5K
12:52 30,181.40 30,183.25 30,180.60 30,182.30 58.1K
12:53 30,184.65 30,184.95 30,178.30 30,181.70 50.4K
12:54 30,182.30 30,182.30 30,176.45 30,178.50 52.1K
12:55 30,178.75 30,179.95 30,173.95 30,179.95 38.0K
12:56 30,179.45 30,187.70 30,178.20 30,187.70 267.7K
12:57 30,187.45 30,187.45 30,179.95 30,180.85 244.7K
12:58 30,180.40 30,185.50 30,180.40 30,182.05 128.0K
12:59 30,183.30 30,184.45 30,180.55 30,180.85 48.0K
13:00 30,180.50 30,180.50 30,173.85 30,174.40 39.9K
13:01 30,174.50 30,180.25 30,174.45 30,179.60 61.3K
13:02 30,179.70 30,184.70 30,178.10 30,184.70 148.7K
13:03 30,181.80 30,185.45 30,180.95 30,185.45 44.0K
13:04 30,184.65 30,186.75 30,181.10 30,182.70 100.7K
13:05 30,182.90 30,187.05 30,181.30 30,186.60 59.8K
13:06 30,187.15 30,188.10 30,180.30 30,180.45 33.3K
13:07 30,177.65 30,177.65 30,174.50 30,176.25 33.0K
13:08 30,175.75 30,176.00 30,171.45 30,171.45 33.1K
13:09 30,172.40 30,173.90 30,167.20 30,173.90 125.1K
13:10 30,172.90 30,173.30 30,170.00 30,173.20 30.0K
13:11 30,172.00 30,175.20 30,170.55 30,175.20 52.2K
13:12 30,175.60 30,175.80 30,171.10 30,172.90 26.6K
13:13 30,172.10 30,173.60 30,166.30 30,167.05 33.8K
13:14 30,166.85 30,166.85 30,162.45 30,162.55 46.5K
13:15 30,163.05 30,163.05 30,158.00 30,158.00 41.1K
13:16 30,156.65 30,156.65 30,144.60 30,144.60 90.5K
13:17 30,147.85 30,154.85 30,145.20 30,154.85 49.5K
13:18 30,157.05 30,157.05 30,151.75 30,151.75 36.1K
13:19 30,153.10 30,158.25 30,152.70 30,153.80 37.0K
13:20 30,153.85 30,153.85 30,147.10 30,149.95 52.8K
13:21 30,149.85 30,150.90 30,147.00 30,147.00 40.2K
13:22 30,149.15 30,150.05 30,146.75 30,149.25 39.7K
13:23 30,150.60 30,152.90 30,148.35 30,152.90 38.0K
13:24 30,152.55 30,159.25 30,149.90 30,159.25 33.4K
13:25 30,160.00 30,173.15 30,160.00 30,173.15 147.4K
13:26 30,173.25 30,177.75 30,172.55 30,173.45 38.9K
13:27 30,175.10 30,179.20 30,171.05 30,176.95 44.5K
13:28 30,176.05 30,180.20 30,176.05 30,179.10 44.4K
13:29 30,181.00 30,181.00 30,176.45 30,176.75 52.9K
13:30 30,175.80 30,176.90 30,173.00 30,174.75 56.3K
13:31 30,174.20 30,175.45 30,169.00 30,169.00 128.0K
13:32 30,168.35 30,174.10 30,166.85 30,173.05 40.9K
13:33 30,173.80 30,173.80 30,169.00 30,173.00 51.9K
13:34 30,174.10 30,175.60 30,172.50 30,174.50 36.8K
13:35 30,174.00 30,177.40 30,173.00 30,177.40 38.0K
13:36 30,176.45 30,176.45 30,171.50 30,173.55 44.6K
13:37 30,173.75 30,174.05 30,168.35 30,168.35 30.6K
13:38 30,167.00 30,170.50 30,165.70 30,168.90 40.6K
13:39 30,168.65 30,171.75 30,168.65 30,171.10 43.0K
13:40 30,170.15 30,170.30 30,167.10 30,168.90 59.9K
13:41 30,169.60 30,171.35 30,166.90 30,167.60 40.0K
13:42 30,166.20 30,168.65 30,163.15 30,166.15 45.9K
13:43 30,166.10 30,169.80 30,165.20 30,169.80 64.2K
13:44 30,167.60 30,175.15 30,167.60 30,173.35 42.2K
13:45 30,173.05 30,175.50 30,172.10 30,172.10 34.0K
13:46 30,173.20 30,178.05 30,171.80 30,178.05 42.0K
13:47 30,178.50 30,181.70 30,177.25 30,179.85 79.1K
13:48 30,180.55 30,180.80 30,174.30 30,174.30 46.7K
13:49 30,175.65 30,175.80 30,173.15 30,174.95 77.0K
13:50 30,175.20 30,175.20 30,169.15 30,169.15 31.5K
13:51 30,168.80 30,172.00 30,167.70 30,172.00 47.1K
13:52 30,171.75 30,171.85 30,169.00 30,170.95 35.3K
13:53 30,170.40 30,172.85 30,170.40 30,172.40 36.3K
13:54 30,172.65 30,174.20 30,169.55 30,171.20 50.4K
13:55 30,170.10 30,171.30 30,168.40 30,171.15 66.3K
13:56 30,170.90 30,173.00 30,169.55 30,171.40 33.4K
13:57 30,173.00 30,173.85 30,169.55 30,170.35 57.2K
13:58 30,170.10 30,170.10 30,159.70 30,161.50 56.9K
13:59 30,160.35 30,165.75 30,160.35 30,165.30 43.2K
14:00 30,166.00 30,166.00 30,161.85 30,163.00 43.3K
14:01 30,162.15 30,163.35 30,160.20 30,161.90 39.4K
14:02 30,161.40 30,164.60 30,160.70 30,163.20 29.7K
14:03 30,164.75 30,164.75 30,162.50 30,162.90 59.5K
14:04 30,161.60 30,162.55 30,159.50 30,160.65 37.5K
14:05 30,161.00 30,162.65 30,159.20 30,161.95 79.6K
14:06 30,162.30 30,171.00 30,161.75 30,171.00 39.8K
14:07 30,171.95 30,171.95 30,166.75 30,169.00 89.9K
14:08 30,169.35 30,172.70 30,168.15 30,168.25 45.6K
14:09 30,167.75 30,172.00 30,166.95 30,168.15 80.7K
14:10 30,168.20 30,170.30 30,167.80 30,170.05 61.2K
14:11 30,169.30 30,171.50 30,166.70 30,169.05 40.7K
14:12 30,168.25 30,168.80 30,162.95 30,163.95 65.2K
14:13 30,162.15 30,162.45 30,159.00 30,161.20 58.1K
14:14 30,160.40 30,163.80 30,160.40 30,163.15 42.0K
14:15 30,161.55 30,162.90 30,157.40 30,157.60 67.7K
14:16 30,157.65 30,161.70 30,157.65 30,160.40 63.4K
14:17 30,159.50 30,162.55 30,155.70 30,156.85 49.8K
14:18 30,158.05 30,158.05 30,149.45 30,150.10 101.0K
14:19 30,150.55 30,150.55 30,139.05 30,140.05 64.0K
14:20 30,139.85 30,140.75 30,135.95 30,137.80 83.2K
14:21 30,140.05 30,144.45 30,138.15 30,140.10 89.0K
14:22 30,141.90 30,141.95 30,133.40 30,133.40 95.2K
14:23 30,135.85 30,141.55 30,132.65 30,141.55 50.2K
14:24 30,141.25 30,141.25 30,133.85 30,135.20 62.0K
14:25 30,136.85 30,136.85 30,132.60 30,132.60 206.7K
14:26 30,134.05 30,135.25 30,131.70 30,132.30 103.5K
14:27 30,135.15 30,139.25 30,133.25 30,137.70 69.2K
14:28 30,138.40 30,138.50 30,132.40 30,136.30 36.3K
14:29 30,134.40 30,134.95 30,130.70 30,133.50 77.4K
14:30 30,135.15 30,138.65 30,133.55 30,138.00 46.3K
14:31 30,138.25 30,140.80 30,136.30 30,138.20 44.2K
14:32 30,138.15 30,139.50 30,132.75 30,134.60 57.4K
14:33 30,133.50 30,136.45 30,130.00 30,136.05 74.2K
14:34 30,134.25 30,140.50 30,133.90 30,139.55 38.9K
14:35 30,138.30 30,145.80 30,138.10 30,145.75 47.7K
14:36 30,145.35 30,147.10 30,139.20 30,139.20 57.6K
14:37 30,141.15 30,150.20 30,140.25 30,150.20 63.1K
14:38 30,149.40 30,152.20 30,147.00 30,148.45 37.9K
14:39 30,149.30 30,149.95 30,144.15 30,145.70 41.6K
14:40 30,146.70 30,147.10 30,144.20 30,144.20 54.8K
14:41 30,144.50 30,144.50 30,140.55 30,141.25 77.1K
14:42 30,142.80 30,142.80 30,135.50 30,136.30 58.6K
14:43 30,135.40 30,135.40 30,131.80 30,132.45 80.7K
14:44 30,133.55 30,134.20 30,125.20 30,126.25 92.3K
14:45 30,125.70 30,137.45 30,125.70 30,135.75 126.5K
14:46 30,138.40 30,142.20 30,135.60 30,137.65 77.6K
14:47 30,139.95 30,140.65 30,135.55 30,135.55 101.2K
14:48 30,136.30 30,138.60 30,135.80 30,138.45 82.0K
14:49 30,138.25 30,139.35 30,134.45 30,138.25 51.9K
14:50 30,137.45 30,139.30 30,134.15 30,137.70 47.2K
14:51 30,137.10 30,141.30 30,137.10 30,139.40 78.4K
14:52 30,139.20 30,141.75 30,137.90 30,139.95 42.1K
14:53 30,139.75 30,139.75 30,135.65 30,136.55 62.9K
14:54 30,136.35 30,143.45 30,136.35 30,142.55 50.0K
14:55 30,142.10 30,146.15 30,142.10 30,143.85 110.9K
14:56 30,144.80 30,144.80 30,135.70 30,137.75 60.0K
14:57 30,137.75 30,139.90 30,136.30 30,138.85 68.8K
14:58 30,138.15 30,138.20 30,134.15 30,134.15 106.9K
14:59 30,134.50 30,137.20 30,132.00 30,134.30 78.6K
15:00 30,136.35 30,151.65 30,136.35 30,148.90 151.1K
15:01 30,149.95 30,152.70 30,145.40 30,150.35 333.6K
15:02 30,150.30 30,151.25 30,146.40 30,148.55 156.9K
15:03 30,149.10 30,152.75 30,147.60 30,152.65 144.6K
15:04 30,153.15 30,158.15 30,151.50 30,157.85 204.4K
15:05 30,157.90 30,158.40 30,155.15 30,156.85 120.1K
15:06 30,157.95 30,166.10 30,157.95 30,165.15 244.4K
15:07 30,166.20 30,166.30 30,163.70 30,165.45 101.9K
15:08 30,164.30 30,168.90 30,163.25 30,166.45 112.2K
15:09 30,167.55 30,167.55 30,160.80 30,162.95 122.7K
15:10 30,162.80 30,167.00 30,161.35 30,167.00 206.3K
15:11 30,167.25 30,169.60 30,166.10 30,167.20 168.2K
15:12 30,169.00 30,169.00 30,165.35 30,166.20 180.2K
15:13 30,166.10 30,166.10 30,163.70 30,164.25 113.5K
15:14 30,164.85 30,164.85 30,159.90 30,161.80 207.0K
15:15 30,160.60 30,166.40 30,156.60 30,162.60 178.1K
15:16 30,163.20 30,168.05 30,161.60 30,167.85 236.7K
15:17 30,168.25 30,178.20 30,168.25 30,178.20 137.2K
15:18 30,178.05 30,178.35 30,174.10 30,175.90 228.6K
15:19 30,176.55 30,182.75 30,175.70 30,181.75 195.8K
15:20 30,182.65 30,182.65 30,177.05 30,177.05 330.6K
15:21 30,179.75 30,184.10 30,177.50 30,184.10 171.3K
15:22 30,182.60 30,189.50 30,181.95 30,187.80 154.2K
15:23 30,188.40 30,192.55 30,188.40 30,190.00 232.9K
15:24 30,191.30 30,191.30 30,185.25 30,187.80 188.1K
15:25 30,188.45 30,188.45 30,179.90 30,182.25 506.5K
15:26 30,183.10 30,189.20 30,181.60 30,185.30 189.0K
15:27 30,185.45 30,188.45 30,182.80 30,183.00 232.9K
15:28 30,185.65 30,185.65 30,174.80 30,174.80 142.8K
15:29 30,181.15 30,185.30 30,163.55 30,167.50 152.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据