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 30,221.85 30,221.85 30,221.85 30,221.85 0.0K
09:15 30,221.10 30,225.25 30,189.50 30,195.10 535.9K
09:16 30,196.00 30,206.25 30,190.25 30,206.25 267.2K
09:17 30,207.15 30,245.75 30,207.15 30,239.45 318.4K
09:18 30,239.50 30,270.65 30,234.10 30,270.65 178.9K
09:19 30,270.25 30,290.65 30,270.25 30,283.50 223.4K
09:20 30,285.55 30,296.25 30,277.70 30,288.80 198.0K
09:21 30,287.35 30,288.95 30,277.00 30,282.10 148.1K
09:22 30,282.30 30,287.25 30,271.55 30,282.75 169.6K
09:23 30,283.20 30,286.05 30,268.65 30,269.65 123.3K
09:24 30,270.35 30,278.30 30,270.30 30,278.30 141.0K
09:25 30,277.10 30,284.35 30,274.10 30,282.95 72.3K
09:26 30,285.40 30,285.40 30,276.25 30,281.60 76.1K
09:27 30,280.70 30,282.10 30,272.50 30,275.00 78.4K
09:28 30,275.65 30,282.85 30,273.50 30,273.50 85.7K
09:29 30,274.65 30,274.65 30,247.10 30,247.65 88.6K
09:30 30,246.20 30,250.10 30,225.50 30,232.15 116.5K
09:31 30,228.50 30,231.20 30,223.70 30,231.20 57.6K
09:32 30,234.45 30,243.80 30,234.45 30,235.05 74.7K
09:33 30,233.00 30,245.70 30,232.55 30,232.70 70.0K
09:34 30,232.30 30,232.30 30,223.50 30,228.05 52.0K
09:35 30,229.30 30,233.30 30,229.15 30,230.90 65.5K
09:36 30,231.75 30,231.75 30,222.40 30,222.40 43.5K
09:37 30,220.45 30,228.85 30,220.45 30,228.85 59.4K
09:38 30,227.10 30,234.25 30,223.70 30,234.25 57.9K
09:39 30,236.10 30,237.35 30,233.30 30,235.05 43.9K
09:40 30,234.60 30,235.40 30,215.70 30,215.70 77.7K
09:41 30,216.45 30,216.45 30,209.15 30,213.85 51.5K
09:42 30,214.25 30,215.35 30,210.65 30,215.10 45.2K
09:43 30,216.10 30,223.30 30,213.50 30,222.80 120.3K
09:44 30,226.15 30,232.25 30,226.15 30,229.45 187.5K
09:45 30,227.80 30,228.85 30,217.60 30,220.30 69.3K
09:46 30,215.55 30,216.00 30,208.40 30,210.60 74.1K
09:47 30,210.05 30,223.10 30,209.75 30,221.85 67.8K
09:48 30,223.05 30,229.55 30,222.30 30,222.30 62.1K
09:49 30,223.50 30,227.70 30,221.25 30,223.35 70.1K
09:50 30,224.25 30,229.15 30,224.25 30,226.15 50.2K
09:51 30,225.65 30,225.65 30,220.25 30,223.70 50.9K
09:52 30,226.55 30,238.25 30,225.10 30,237.00 127.6K
09:53 30,237.05 30,239.85 30,234.70 30,237.55 45.3K
09:54 30,238.00 30,246.65 30,237.70 30,239.80 63.7K
09:55 30,240.65 30,241.15 30,231.45 30,235.15 55.7K
09:56 30,237.90 30,238.00 30,227.85 30,229.35 59.0K
09:57 30,229.20 30,231.70 30,225.60 30,231.20 40.5K
09:58 30,230.90 30,231.55 30,227.00 30,229.45 37.0K
09:59 30,231.00 30,231.00 30,226.80 30,230.10 29.8K
10:00 30,232.90 30,233.35 30,227.30 30,232.50 53.4K
10:01 30,232.55 30,232.85 30,215.50 30,215.50 57.6K
10:02 30,216.25 30,217.75 30,205.50 30,205.50 89.7K
10:03 30,203.90 30,203.90 30,188.30 30,194.05 127.6K
10:04 30,193.45 30,194.15 30,189.35 30,193.35 57.2K
10:05 30,193.70 30,195.05 30,187.50 30,192.90 53.6K
10:06 30,192.20 30,199.35 30,190.10 30,198.20 68.1K
10:07 30,200.80 30,203.90 30,197.55 30,201.00 36.8K
10:08 30,201.20 30,201.20 30,190.20 30,193.95 63.5K
10:09 30,192.65 30,196.55 30,192.20 30,193.30 33.8K
10:10 30,193.20 30,195.10 30,189.10 30,192.80 48.7K
10:11 30,191.05 30,193.25 30,188.00 30,189.35 66.8K
10:12 30,190.90 30,190.90 30,185.25 30,185.25 51.2K
10:13 30,184.60 30,188.25 30,178.75 30,188.25 60.3K
10:14 30,189.85 30,191.35 30,186.40 30,190.75 49.6K
10:15 30,189.95 30,196.75 30,189.95 30,195.65 29.2K
10:16 30,196.15 30,211.55 30,195.30 30,208.10 167.3K
10:17 30,207.05 30,207.80 30,203.95 30,207.25 62.7K
10:18 30,206.90 30,214.95 30,205.70 30,209.70 51.0K
10:19 30,212.10 30,224.35 30,211.30 30,223.60 168.0K
10:20 30,221.75 30,228.25 30,220.30 30,220.30 85.3K
10:21 30,221.15 30,222.30 30,217.30 30,217.85 92.3K
10:22 30,218.90 30,223.20 30,212.35 30,217.55 184.2K
10:23 30,217.10 30,219.55 30,211.10 30,219.55 47.4K
10:24 30,221.55 30,225.95 30,215.40 30,217.75 45.3K
10:25 30,220.00 30,220.45 30,211.45 30,214.05 50.7K
10:26 30,214.10 30,218.50 30,211.30 30,213.35 46.6K
10:27 30,214.80 30,215.20 30,208.15 30,208.30 53.8K
10:28 30,210.10 30,213.30 30,208.25 30,212.30 42.2K
10:29 30,211.00 30,212.20 30,203.10 30,205.50 108.1K
10:30 30,207.10 30,216.80 30,204.10 30,216.80 69.3K
10:31 30,215.65 30,216.40 30,209.45 30,213.20 196.0K
10:32 30,214.25 30,214.30 30,210.15 30,212.15 52.4K
10:33 30,214.25 30,214.30 30,208.50 30,211.85 123.3K
10:34 30,212.00 30,212.00 30,197.85 30,199.30 112.0K
10:35 30,198.70 30,200.20 30,195.95 30,200.00 185.7K
10:36 30,201.30 30,201.85 30,195.70 30,196.20 82.6K
10:37 30,197.85 30,200.50 30,195.65 30,195.75 27.8K
10:38 30,195.50 30,205.90 30,194.95 30,205.00 42.1K
10:39 30,205.70 30,211.50 30,203.90 30,211.50 110.8K
10:40 30,209.20 30,209.20 30,203.60 30,203.60 119.7K
10:41 30,203.25 30,206.40 30,202.55 30,205.35 107.0K
10:42 30,206.90 30,207.95 30,197.05 30,198.85 68.3K
10:43 30,199.05 30,199.05 30,194.10 30,195.25 25.5K
10:44 30,194.80 30,195.55 30,187.45 30,188.25 27.5K
10:45 30,187.80 30,188.10 30,170.05 30,171.55 94.8K
10:46 30,171.10 30,175.60 30,170.55 30,171.00 86.8K
10:47 30,172.15 30,180.20 30,172.15 30,179.90 201.0K
10:48 30,178.75 30,181.45 30,171.60 30,181.05 254.4K
10:49 30,181.55 30,183.00 30,177.50 30,180.60 116.0K
10:50 30,182.05 30,185.15 30,179.10 30,185.15 26.5K
10:51 30,184.00 30,191.05 30,182.30 30,191.05 34.0K
10:52 30,193.05 30,197.80 30,189.55 30,192.55 163.6K
10:53 30,190.85 30,193.50 30,189.40 30,192.15 62.3K
10:54 30,188.60 30,188.60 30,183.85 30,184.10 41.5K
10:55 30,183.95 30,186.70 30,180.65 30,186.05 66.5K
10:56 30,185.15 30,187.15 30,182.95 30,185.90 120.1K
10:57 30,181.60 30,187.75 30,181.60 30,186.20 156.6K
10:58 30,185.50 30,185.50 30,177.95 30,177.95 93.1K
10:59 30,177.15 30,190.00 30,177.15 30,187.50 89.9K
11:00 30,188.70 30,188.70 30,181.55 30,185.10 152.0K
11:01 30,188.65 30,196.50 30,186.05 30,194.75 139.0K
11:02 30,195.30 30,198.95 30,189.00 30,189.00 63.8K
11:03 30,193.00 30,200.75 30,193.00 30,199.50 75.8K
11:04 30,198.10 30,200.95 30,197.45 30,200.95 84.9K
11:05 30,199.70 30,200.65 30,195.30 30,198.25 72.7K
11:06 30,197.05 30,197.05 30,191.70 30,191.70 63.7K
11:07 30,192.55 30,195.35 30,189.45 30,189.45 52.5K
11:08 30,191.05 30,192.65 30,189.25 30,191.30 29.1K
11:09 30,191.90 30,195.85 30,191.60 30,192.55 52.7K
11:10 30,192.70 30,197.45 30,191.50 30,197.45 99.1K
11:11 30,195.85 30,197.25 30,192.60 30,194.95 25.4K
11:12 30,193.70 30,194.55 30,187.50 30,188.65 57.6K
11:13 30,186.90 30,193.10 30,186.90 30,192.00 66.9K
11:14 30,193.50 30,198.35 30,192.05 30,198.35 38.3K
11:15 30,198.60 30,203.35 30,198.60 30,200.35 29.8K
11:16 30,201.65 30,203.75 30,198.25 30,198.25 67.8K
11:17 30,199.30 30,204.25 30,198.30 30,204.25 34.6K
11:18 30,202.70 30,203.90 30,200.30 30,203.55 62.4K
11:19 30,203.75 30,207.50 30,202.50 30,207.20 60.9K
11:20 30,206.45 30,213.60 30,206.45 30,213.60 93.3K
11:21 30,212.95 30,214.30 30,202.75 30,203.00 107.1K
11:22 30,202.60 30,203.25 30,199.85 30,201.80 94.1K
11:23 30,200.95 30,200.95 30,193.75 30,194.90 61.9K
11:24 30,193.70 30,197.60 30,192.10 30,195.35 113.4K
11:25 30,194.75 30,196.55 30,189.85 30,189.85 49.5K
11:26 30,189.90 30,191.40 30,186.35 30,191.40 86.1K
11:27 30,189.30 30,198.80 30,189.30 30,197.55 190.0K
11:28 30,195.25 30,199.00 30,190.70 30,199.00 141.1K
11:29 30,198.95 30,201.00 30,197.95 30,198.20 121.3K
11:30 30,196.40 30,198.15 30,189.55 30,189.55 106.8K
11:31 30,188.15 30,191.45 30,182.10 30,184.60 95.8K
11:32 30,184.20 30,195.20 30,182.75 30,195.20 80.1K
11:33 30,194.55 30,194.95 30,191.00 30,191.00 32.2K
11:34 30,192.00 30,203.65 30,191.85 30,202.90 47.3K
11:35 30,203.45 30,205.80 30,197.85 30,199.55 47.4K
11:36 30,198.95 30,201.30 30,192.70 30,194.50 197.8K
11:37 30,194.50 30,201.00 30,192.05 30,194.20 61.4K
11:38 30,192.70 30,193.20 30,182.10 30,182.10 129.8K
11:39 30,180.80 30,180.80 30,176.50 30,176.50 129.7K
11:40 30,175.15 30,175.70 30,171.75 30,173.80 48.7K
11:41 30,172.85 30,172.85 30,167.15 30,168.35 40.2K
11:42 30,168.00 30,169.55 30,165.55 30,168.60 81.0K
11:43 30,168.20 30,176.40 30,167.15 30,173.55 55.4K
11:44 30,173.40 30,176.65 30,172.75 30,173.10 21.3K
11:45 30,174.55 30,180.90 30,171.05 30,174.70 32.1K
11:46 30,178.00 30,185.20 30,178.00 30,180.10 39.5K
11:47 30,179.70 30,186.70 30,179.70 30,186.70 69.1K
11:48 30,186.05 30,195.05 30,184.20 30,192.90 55.1K
11:49 30,193.20 30,194.40 30,189.05 30,190.45 176.7K
11:50 30,190.50 30,190.95 30,188.75 30,190.75 55.3K
11:51 30,190.15 30,195.30 30,189.75 30,194.25 25.5K
11:52 30,194.25 30,196.20 30,191.50 30,194.90 31.5K
11:53 30,194.70 30,197.15 30,191.90 30,194.15 69.6K
11:54 30,194.85 30,197.95 30,191.40 30,192.95 47.5K
11:55 30,192.70 30,202.55 30,192.70 30,200.95 26.6K
11:56 30,200.90 30,202.10 30,192.20 30,199.30 43.9K
11:57 30,198.55 30,205.75 30,198.10 30,205.75 44.4K
11:58 30,205.70 30,209.20 30,204.20 30,208.50 40.6K
11:59 30,208.85 30,211.05 30,208.60 30,210.50 119.6K
12:00 30,212.00 30,215.05 30,208.05 30,210.45 193.8K
12:01 30,212.50 30,218.20 30,211.15 30,214.35 38.1K
12:02 30,211.70 30,218.50 30,210.45 30,218.50 29.0K
12:03 30,218.80 30,219.95 30,216.00 30,218.25 111.9K
12:04 30,219.65 30,226.20 30,219.40 30,226.20 177.2K
12:05 30,226.60 30,231.55 30,224.50 30,224.50 32.2K
12:06 30,223.55 30,237.70 30,222.95 30,236.85 45.1K
12:07 30,236.70 30,240.20 30,231.60 30,231.60 34.6K
12:08 30,232.80 30,233.35 30,230.05 30,232.45 28.3K
12:09 30,232.80 30,236.05 30,228.70 30,231.50 34.4K
12:10 30,233.05 30,233.65 30,228.65 30,232.30 66.2K
12:11 30,232.50 30,233.35 30,228.25 30,230.60 30.8K
12:12 30,230.75 30,231.50 30,225.60 30,225.75 32.2K
12:13 30,226.25 30,228.55 30,223.05 30,225.05 233.8K
12:14 30,223.35 30,227.90 30,223.35 30,226.80 37.8K
12:15 30,229.25 30,229.80 30,223.75 30,227.20 118.2K
12:16 30,226.05 30,228.15 30,221.35 30,221.35 132.3K
12:17 30,222.10 30,224.05 30,213.85 30,216.80 77.2K
12:18 30,216.05 30,220.40 30,216.00 30,220.40 20.1K
12:19 30,218.70 30,222.10 30,214.90 30,220.85 44.6K
12:20 30,222.20 30,224.15 30,218.85 30,220.90 36.1K
12:21 30,219.15 30,219.45 30,215.95 30,217.30 49.7K
12:22 30,217.25 30,217.25 30,211.60 30,211.60 19.3K
12:23 30,212.80 30,212.80 30,206.20 30,206.45 25.9K
12:24 30,207.45 30,213.30 30,205.30 30,213.25 49.1K
12:25 30,214.35 30,214.40 30,210.75 30,211.70 34.5K
12:26 30,211.50 30,214.30 30,209.20 30,211.95 87.7K
12:27 30,211.80 30,215.15 30,209.80 30,212.05 47.3K
12:28 30,210.65 30,212.10 30,207.50 30,209.25 27.7K
12:29 30,208.25 30,213.05 30,208.05 30,212.15 34.1K
12:30 30,213.55 30,217.45 30,209.65 30,216.80 84.7K
12:31 30,214.65 30,215.95 30,207.35 30,207.35 54.4K
12:32 30,208.50 30,218.00 30,207.55 30,216.35 41.7K
12:33 30,215.50 30,221.90 30,214.75 30,221.90 26.3K
12:34 30,222.20 30,227.75 30,220.65 30,226.30 40.1K
12:35 30,227.85 30,227.85 30,217.80 30,218.40 159.5K
12:36 30,219.85 30,220.85 30,215.95 30,216.70 155.2K
12:37 30,216.15 30,218.55 30,213.10 30,213.30 31.2K
12:38 30,214.40 30,214.95 30,207.25 30,207.55 29.5K
12:39 30,208.20 30,208.20 30,200.65 30,204.25 35.6K
12:40 30,205.05 30,209.35 30,204.25 30,209.15 21.0K
12:41 30,208.90 30,211.35 30,207.15 30,207.15 86.2K
12:42 30,206.25 30,209.85 30,206.25 30,209.25 30.1K
12:43 30,209.70 30,210.95 30,205.15 30,205.15 98.9K
12:44 30,205.05 30,205.05 30,201.35 30,203.10 162.9K
12:45 30,202.35 30,207.95 30,201.75 30,201.75 128.2K
12:46 30,200.35 30,202.45 30,185.40 30,186.60 60.8K
12:47 30,184.90 30,189.85 30,184.60 30,189.25 41.1K
12:48 30,189.20 30,189.20 30,182.60 30,183.65 100.2K
12:49 30,182.65 30,185.00 30,176.40 30,176.40 105.0K
12:50 30,177.80 30,179.70 30,175.40 30,179.70 168.4K
12:51 30,178.25 30,182.80 30,177.55 30,178.95 100.0K
12:52 30,177.95 30,186.55 30,177.95 30,183.20 54.4K
12:53 30,184.40 30,188.75 30,184.30 30,187.85 46.5K
12:54 30,189.25 30,192.45 30,188.55 30,190.75 67.2K
12:55 30,192.45 30,192.75 30,188.10 30,189.05 48.4K
12:56 30,189.55 30,194.20 30,189.50 30,194.00 38.6K
12:57 30,194.10 30,194.25 30,190.15 30,191.50 63.4K
12:58 30,192.65 30,195.10 30,190.50 30,192.40 27.6K
12:59 30,192.20 30,195.15 30,191.30 30,193.85 61.6K
13:00 30,195.15 30,195.15 30,188.25 30,188.25 25.4K
13:01 30,188.85 30,191.25 30,183.20 30,183.20 74.6K
13:02 30,183.00 30,184.00 30,181.45 30,182.30 23.6K
13:03 30,182.25 30,187.00 30,182.25 30,187.00 40.4K
13:04 30,186.70 30,190.05 30,186.05 30,189.60 34.8K
13:05 30,190.65 30,194.65 30,190.65 30,191.80 43.9K
13:06 30,191.90 30,195.65 30,191.55 30,192.65 53.2K
13:07 30,191.95 30,196.05 30,191.50 30,193.65 114.5K
13:08 30,193.05 30,194.70 30,190.80 30,193.30 69.8K
13:09 30,192.55 30,192.55 30,173.30 30,173.30 19,178.3K
13:10 30,173.85 30,177.70 30,173.50 30,177.70 2,490.1K
13:11 30,177.30 30,181.00 30,177.10 30,181.00 1,567.7K
13:12 30,181.00 30,181.45 30,175.75 30,175.75 1,302.3K
13:13 30,177.40 30,179.55 30,173.25 30,176.25 1,173.5K
13:14 30,177.95 30,178.55 30,174.70 30,176.15 424.0K
13:15 30,177.45 30,179.50 30,176.35 30,176.85 837.8K
13:16 30,178.30 30,179.80 30,174.60 30,179.80 526.3K
13:17 30,177.55 30,183.70 30,176.60 30,179.95 432.4K
13:18 30,180.30 30,181.40 30,174.35 30,175.70 383.7K
13:19 30,173.15 30,177.30 30,173.05 30,174.90 207.2K
13:20 30,176.80 30,177.15 30,173.35 30,177.00 113.7K
13:21 30,177.15 30,177.95 30,171.45 30,171.85 64.1K
13:22 30,168.90 30,171.55 30,165.80 30,167.20 154.3K
13:23 30,166.55 30,174.35 30,166.55 30,174.10 150.3K
13:24 30,172.95 30,176.85 30,172.95 30,174.25 111.1K
13:25 30,178.40 30,181.85 30,178.40 30,179.95 78.6K
13:26 30,180.30 30,187.25 30,179.95 30,187.25 137.0K
13:27 30,187.50 30,191.10 30,187.35 30,191.10 229.2K
13:28 30,193.00 30,196.00 30,190.05 30,190.05 131.6K
13:29 30,190.85 30,194.10 30,190.15 30,190.15 118.2K
13:30 30,192.15 30,199.30 30,192.15 30,198.25 91.1K
13:31 30,197.75 30,200.05 30,197.10 30,199.45 147.2K
13:32 30,199.45 30,199.45 30,194.25 30,194.25 36.0K
13:33 30,193.40 30,195.25 30,191.55 30,194.80 128.3K
13:34 30,197.35 30,199.90 30,188.20 30,188.20 419.1K
13:35 30,189.95 30,193.10 30,189.70 30,190.65 71.4K
13:36 30,190.85 30,194.75 30,189.85 30,193.05 250.7K
13:37 30,193.45 30,198.20 30,193.40 30,195.85 140.0K
13:38 30,198.15 30,200.50 30,194.45 30,194.45 746.0K
13:39 30,195.85 30,197.30 30,190.65 30,190.65 560.0K
13:40 30,189.70 30,202.35 30,189.70 30,199.20 332.7K
13:41 30,198.60 30,201.90 30,196.20 30,198.90 253.9K
13:42 30,197.75 30,199.75 30,195.00 30,199.25 122.8K
13:43 30,201.40 30,210.05 30,197.55 30,208.65 135.5K
13:44 30,207.90 30,211.10 30,204.05 30,205.15 218.8K
13:45 30,204.80 30,209.15 30,200.75 30,208.85 132.5K
13:46 30,208.25 30,210.20 30,205.45 30,208.50 143.3K
13:47 30,206.25 30,213.90 30,206.25 30,208.75 104.5K
13:48 30,208.30 30,208.30 30,203.35 30,203.45 61.3K
13:49 30,206.70 30,216.80 30,206.70 30,214.55 132.8K
13:50 30,216.60 30,221.75 30,215.65 30,216.90 50.2K
13:51 30,216.10 30,221.30 30,212.90 30,221.30 83.4K
13:52 30,222.35 30,223.35 30,214.95 30,214.95 237.8K
13:53 30,216.15 30,216.15 30,205.80 30,205.85 151.6K
13:54 30,205.35 30,211.30 30,204.35 30,209.10 91.6K
13:55 30,210.20 30,211.85 30,204.80 30,205.90 94.8K
13:56 30,206.55 30,209.65 30,204.65 30,207.55 222.0K
13:57 30,206.45 30,206.85 30,203.60 30,204.70 81.6K
13:58 30,202.90 30,206.35 30,200.95 30,205.35 51.0K
13:59 30,205.65 30,209.15 30,205.50 30,208.50 159.9K
14:00 30,210.90 30,212.10 30,199.00 30,205.10 110.1K
14:01 30,205.25 30,211.10 30,205.25 30,210.00 60.0K
14:02 30,208.70 30,211.10 30,207.60 30,210.05 143.7K
14:03 30,211.80 30,211.80 30,205.55 30,210.40 76.1K
14:04 30,208.15 30,208.60 30,202.75 30,205.55 254.6K
14:05 30,206.20 30,209.50 30,204.55 30,209.50 196.4K
14:06 30,209.80 30,213.05 30,208.00 30,211.25 143.6K
14:07 30,211.10 30,213.30 30,206.35 30,213.30 74.0K
14:08 30,211.05 30,216.80 30,210.90 30,212.30 64.3K
14:09 30,212.65 30,215.50 30,212.40 30,215.50 140.0K
14:10 30,217.35 30,218.90 30,214.05 30,214.95 51.7K
14:11 30,214.00 30,222.85 30,214.00 30,221.40 127.6K
14:12 30,219.55 30,220.60 30,217.05 30,219.80 51.6K
14:13 30,219.15 30,224.60 30,219.00 30,224.60 126.9K
14:14 30,223.70 30,228.55 30,222.75 30,227.00 82.3K
14:15 30,229.00 30,233.90 30,227.10 30,230.65 105.4K
14:16 30,229.90 30,237.35 30,229.90 30,236.75 116.0K
14:17 30,236.20 30,238.45 30,234.35 30,234.55 113.6K
14:18 30,235.05 30,241.60 30,234.75 30,236.95 69.2K
14:19 30,237.95 30,241.70 30,237.00 30,238.30 82.1K
14:20 30,238.20 30,238.95 30,230.45 30,230.45 69.7K
14:21 30,229.55 30,232.00 30,227.40 30,229.65 92.5K
14:22 30,229.95 30,234.35 30,229.45 30,233.15 82.0K
14:23 30,234.60 30,238.55 30,232.60 30,238.50 69.8K
14:24 30,238.20 30,242.40 30,236.65 30,241.85 233.3K
14:25 30,241.65 30,245.15 30,239.50 30,243.10 89.6K
14:26 30,244.35 30,249.00 30,242.10 30,245.35 114.0K
14:27 30,245.10 30,254.45 30,245.10 30,251.20 156.1K
14:28 30,251.80 30,251.80 30,248.90 30,249.50 175.6K
14:29 30,250.00 30,256.30 30,249.50 30,256.30 360.8K
14:30 30,258.45 30,258.45 30,247.65 30,248.55 298.7K
14:31 30,248.45 30,251.00 30,242.80 30,243.65 218.4K
14:32 30,241.95 30,252.25 30,241.00 30,249.70 110.2K
14:33 30,248.65 30,250.00 30,239.45 30,243.85 249.3K
14:34 30,244.20 30,246.40 30,241.50 30,245.25 120.7K
14:35 30,246.55 30,248.75 30,242.50 30,246.15 145.5K
14:36 30,244.35 30,249.30 30,243.40 30,243.85 117.9K
14:37 30,242.85 30,245.20 30,239.85 30,241.70 71.4K
14:38 30,242.10 30,253.85 30,242.10 30,253.85 353.8K
14:39 30,253.55 30,269.90 30,253.55 30,269.90 279.0K
14:40 30,269.35 30,269.35 30,255.95 30,257.25 82.3K
14:41 30,257.25 30,258.55 30,252.10 30,252.10 95.2K
14:42 30,251.75 30,252.05 30,244.65 30,245.40 75.5K
14:43 30,244.75 30,245.20 30,238.65 30,238.65 174.3K
14:44 30,240.00 30,243.90 30,238.90 30,241.45 216.4K
14:45 30,245.50 30,247.05 30,241.15 30,241.15 169.1K
14:46 30,242.70 30,247.85 30,242.70 30,245.95 120.9K
14:47 30,244.90 30,254.35 30,244.90 30,251.20 347.8K
14:48 30,252.25 30,252.25 30,238.40 30,238.40 145.8K
14:49 30,238.90 30,242.45 30,236.20 30,241.60 116.4K
14:50 30,243.10 30,244.05 30,238.45 30,241.85 103.7K
14:51 30,238.70 30,240.40 30,231.90 30,231.90 367.1K
14:52 30,233.55 30,235.95 30,229.30 30,232.65 130.2K
14:53 30,232.50 30,233.85 30,221.95 30,225.80 134.8K
14:54 30,226.40 30,230.05 30,223.90 30,224.30 156.0K
14:55 30,221.15 30,221.15 30,211.65 30,214.45 117.4K
14:56 30,213.15 30,216.30 30,203.75 30,204.15 119.6K
14:57 30,202.50 30,216.55 30,202.50 30,216.55 142.5K
14:58 30,213.95 30,221.00 30,213.95 30,218.00 98.2K
14:59 30,220.65 30,223.70 30,217.40 30,220.35 112.8K
15:00 30,222.85 30,222.85 30,210.35 30,210.35 136.0K
15:01 30,212.05 30,212.85 30,205.70 30,206.00 135.7K
15:02 30,204.60 30,207.45 30,199.10 30,199.15 157.1K
15:03 30,199.50 30,212.85 30,197.90 30,211.00 166.1K
15:04 30,210.70 30,221.70 30,210.70 30,220.25 128.9K
15:05 30,219.10 30,222.45 30,217.15 30,217.60 147.3K
15:06 30,217.00 30,217.00 30,206.40 30,206.90 121.1K
15:07 30,205.25 30,209.90 30,201.20 30,201.20 134.8K
15:08 30,201.80 30,209.00 30,200.80 30,208.15 162.1K
15:09 30,208.50 30,208.50 30,200.00 30,200.35 226.5K
15:10 30,200.70 30,204.10 30,199.85 30,204.10 243.3K
15:11 30,205.30 30,209.50 30,205.30 30,206.80 195.4K
15:12 30,206.70 30,213.20 30,206.10 30,211.00 203.3K
15:13 30,209.15 30,211.05 30,207.35 30,209.05 164.0K
15:14 30,210.30 30,210.35 30,200.90 30,209.15 324.5K
15:15 30,205.90 30,211.90 30,201.20 30,211.90 214.7K
15:16 30,209.55 30,215.45 30,207.90 30,209.95 182.1K
15:17 30,209.90 30,218.85 30,209.90 30,217.45 283.1K
15:18 30,218.85 30,218.85 30,211.15 30,211.15 324.3K
15:19 30,211.20 30,215.45 30,207.90 30,208.00 215.7K
15:20 30,208.40 30,208.40 30,195.85 30,197.00 346.7K
15:21 30,197.40 30,205.85 30,197.40 30,202.10 206.1K
15:22 30,201.75 30,209.80 30,200.90 30,209.75 202.2K
15:23 30,208.05 30,208.95 30,204.05 30,206.80 123.0K
15:24 30,205.20 30,205.45 30,196.70 30,200.90 186.6K
15:25 30,201.95 30,206.60 30,198.15 30,203.65 281.4K
15:26 30,204.65 30,206.20 30,196.30 30,197.50 204.8K
15:27 30,197.55 30,201.70 30,195.60 30,195.60 369.4K
15:28 30,195.65 30,208.75 30,193.90 30,208.75 170.3K
15:29 30,198.50 30,203.40 30,187.65 30,203.40 153.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据