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 30,564.95 30,564.95 30,564.95 30,564.95 41.0K
09:15 30,565.25 30,565.25 30,530.70 30,551.60 537.3K
09:16 30,550.30 30,567.55 30,545.30 30,545.85 240.5K
09:17 30,545.15 30,555.05 30,535.55 30,535.55 306.3K
09:18 30,530.15 30,553.45 30,529.20 30,553.45 193.7K
09:19 30,553.20 30,599.60 30,553.20 30,599.60 180.0K
09:20 30,596.25 30,597.75 30,584.40 30,594.00 171.1K
09:21 30,595.40 30,610.35 30,593.50 30,607.30 205.4K
09:22 30,608.40 30,623.30 30,608.40 30,623.30 124.8K
09:23 30,620.70 30,628.70 30,617.30 30,619.50 97.4K
09:24 30,617.25 30,628.30 30,614.75 30,616.05 96.4K
09:25 30,617.70 30,619.95 30,613.05 30,613.50 85.6K
09:26 30,613.70 30,614.70 30,601.60 30,605.00 88.7K
09:27 30,610.50 30,611.30 30,600.15 30,608.50 80.8K
09:28 30,608.80 30,620.25 30,608.80 30,614.40 119.3K
09:29 30,614.80 30,618.05 30,611.90 30,615.90 88.1K
09:30 30,615.20 30,618.10 30,606.40 30,607.25 117.5K
09:31 30,606.10 30,614.35 30,604.60 30,612.75 120.6K
09:32 30,613.55 30,616.70 30,606.55 30,615.90 70.7K
09:33 30,617.05 30,625.20 30,617.05 30,619.30 134.3K
09:34 30,621.15 30,631.55 30,616.80 30,631.55 52.6K
09:35 30,629.85 30,630.35 30,622.50 30,628.30 74.5K
09:36 30,629.10 30,648.40 30,629.10 30,648.40 75.9K
09:37 30,647.40 30,661.65 30,646.45 30,660.40 76.5K
09:38 30,659.60 30,661.40 30,653.60 30,655.90 95.9K
09:39 30,654.65 30,654.65 30,643.05 30,648.40 54.1K
09:40 30,646.45 30,649.30 30,638.45 30,638.45 57.9K
09:41 30,638.80 30,642.40 30,636.25 30,640.05 75.3K
09:42 30,641.65 30,647.70 30,638.40 30,643.25 83.9K
09:43 30,640.85 30,645.90 30,640.25 30,645.10 108.4K
09:44 30,646.35 30,647.55 30,638.40 30,638.50 179.1K
09:45 30,637.85 30,640.45 30,636.25 30,639.55 80.1K
09:46 30,637.40 30,646.30 30,637.40 30,644.60 49.6K
09:47 30,644.00 30,646.00 30,641.05 30,641.45 57.3K
09:48 30,641.95 30,655.30 30,637.95 30,652.40 65.5K
09:49 30,653.15 30,653.75 30,649.65 30,651.20 53.8K
09:50 30,653.30 30,653.30 30,625.70 30,625.70 86.5K
09:51 30,616.85 30,616.85 30,577.85 30,579.70 133.0K
09:52 30,581.30 30,581.30 30,559.25 30,561.85 73.3K
09:53 30,563.10 30,564.85 30,552.10 30,559.70 82.3K
09:54 30,559.45 30,585.30 30,558.55 30,585.30 81.5K
09:55 30,589.60 30,608.20 30,589.60 30,608.20 55.7K
09:56 30,609.25 30,611.20 30,604.45 30,607.70 84.2K
09:57 30,608.75 30,609.40 30,604.10 30,607.00 38.0K
09:58 30,607.20 30,607.20 30,598.40 30,602.70 46.3K
09:59 30,600.05 30,603.15 30,598.60 30,603.15 78.0K
10:00 30,602.15 30,603.65 30,595.20 30,598.65 94.8K
10:01 30,594.40 30,595.20 30,585.70 30,585.70 43.7K
10:02 30,585.25 30,590.40 30,584.85 30,589.45 48.0K
10:03 30,588.70 30,595.75 30,586.65 30,595.75 45.7K
10:04 30,596.80 30,602.45 30,596.80 30,602.45 64.1K
10:05 30,603.15 30,609.10 30,602.05 30,607.45 290.4K
10:06 30,606.85 30,606.85 30,601.30 30,604.60 68.2K
10:07 30,605.10 30,605.85 30,601.20 30,602.90 63.2K
10:08 30,602.50 30,608.90 30,601.90 30,602.45 77.2K
10:09 30,602.55 30,611.15 30,602.55 30,609.50 95.3K
10:10 30,608.70 30,610.00 30,601.50 30,610.00 39.7K
10:11 30,611.85 30,618.05 30,609.60 30,615.85 105.0K
10:12 30,614.95 30,621.70 30,614.05 30,618.75 60.2K
10:13 30,620.45 30,620.45 30,611.80 30,616.65 59.4K
10:14 30,618.15 30,619.20 30,614.00 30,614.25 80.8K
10:15 30,614.30 30,616.90 30,610.90 30,616.90 42.8K
10:16 30,617.10 30,618.85 30,614.55 30,615.10 42.3K
10:17 30,614.25 30,616.25 30,611.20 30,611.65 52.9K
10:18 30,614.45 30,614.45 30,610.05 30,611.55 73.0K
10:19 30,611.05 30,612.05 30,608.15 30,610.75 44.2K
10:20 30,611.00 30,616.25 30,607.15 30,614.25 78.9K
10:21 30,614.75 30,617.35 30,603.75 30,608.60 59.5K
10:22 30,608.25 30,608.25 30,600.55 30,603.95 79.8K
10:23 30,604.15 30,606.00 30,601.80 30,605.75 31.0K
10:24 30,605.15 30,610.55 30,602.80 30,602.80 53.0K
10:25 30,603.15 30,605.00 30,600.70 30,601.95 40.0K
10:26 30,603.25 30,604.45 30,599.60 30,601.30 66.9K
10:27 30,600.40 30,617.00 30,598.85 30,612.40 145.9K
10:28 30,612.55 30,618.40 30,611.00 30,614.30 26.4K
10:29 30,613.80 30,617.80 30,610.50 30,617.80 47.8K
10:30 30,616.20 30,617.60 30,614.50 30,614.50 29.8K
10:31 30,616.85 30,617.15 30,612.75 30,617.15 35.6K
10:32 30,618.00 30,618.00 30,613.15 30,613.20 57.0K
10:33 30,614.55 30,618.05 30,613.20 30,618.05 58.9K
10:34 30,618.05 30,622.10 30,616.00 30,620.20 29.6K
10:35 30,619.30 30,620.15 30,613.70 30,615.30 30.3K
10:36 30,618.25 30,621.10 30,617.50 30,617.50 21.5K
10:37 30,617.45 30,617.45 30,607.15 30,607.15 30.0K
10:38 30,606.90 30,610.90 30,605.30 30,607.30 35.3K
10:39 30,607.70 30,612.00 30,607.70 30,608.80 27.8K
10:40 30,608.50 30,609.50 30,603.00 30,604.50 39.6K
10:41 30,605.15 30,607.50 30,601.85 30,605.75 56.1K
10:42 30,605.60 30,606.95 30,602.60 30,603.70 26.2K
10:43 30,606.55 30,614.90 30,606.20 30,614.90 35.4K
10:44 30,613.75 30,618.55 30,613.75 30,618.40 42.6K
10:45 30,617.00 30,617.10 30,612.70 30,612.70 41.5K
10:46 30,612.25 30,613.45 30,609.50 30,609.50 144.9K
10:47 30,609.55 30,613.20 30,608.45 30,609.60 46.2K
10:48 30,610.40 30,611.85 30,606.20 30,608.70 77.3K
10:49 30,607.30 30,607.30 30,598.85 30,602.35 54.1K
10:50 30,602.35 30,606.95 30,601.20 30,606.70 44.3K
10:51 30,607.15 30,608.30 30,603.70 30,605.30 91.3K
10:52 30,606.90 30,609.65 30,603.95 30,606.35 86.5K
10:53 30,606.30 30,611.30 30,606.30 30,611.30 56.4K
10:54 30,609.10 30,618.05 30,608.70 30,617.25 44.1K
10:55 30,615.30 30,616.55 30,609.40 30,616.55 73.3K
10:56 30,616.55 30,625.15 30,616.55 30,623.65 183.5K
10:57 30,624.55 30,624.90 30,614.50 30,616.25 28.9K
10:58 30,618.20 30,619.05 30,614.40 30,614.40 31.5K
10:59 30,613.20 30,614.40 30,609.45 30,609.50 82.2K
11:00 30,611.40 30,618.65 30,611.40 30,612.20 39.7K
11:01 30,612.20 30,622.95 30,612.20 30,622.20 45.8K
11:02 30,622.30 30,625.35 30,618.60 30,619.00 62.3K
11:03 30,619.40 30,619.40 30,610.65 30,611.95 39.8K
11:04 30,613.75 30,614.50 30,610.65 30,614.00 54.4K
11:05 30,612.90 30,614.15 30,604.45 30,604.65 62.6K
11:06 30,604.95 30,612.40 30,604.95 30,609.95 58.2K
11:07 30,609.55 30,610.55 30,607.50 30,609.60 21.3K
11:08 30,611.60 30,614.80 30,607.65 30,614.80 55.6K
11:09 30,614.45 30,616.25 30,607.50 30,608.25 70.1K
11:10 30,609.35 30,610.10 30,603.50 30,608.40 53.7K
11:11 30,608.05 30,609.30 30,606.45 30,608.95 68.6K
11:12 30,611.80 30,613.55 30,609.35 30,612.75 41.1K
11:13 30,611.85 30,616.00 30,609.15 30,609.25 109.6K
11:14 30,607.95 30,611.00 30,607.30 30,610.95 43.1K
11:15 30,610.15 30,613.40 30,608.80 30,613.25 75.2K
11:16 30,613.70 30,617.95 30,613.70 30,616.55 46.3K
11:17 30,617.30 30,618.55 30,613.30 30,616.55 38.1K
11:18 30,616.15 30,617.25 30,611.90 30,614.90 51.2K
11:19 30,612.60 30,617.70 30,612.30 30,612.80 52.0K
11:20 30,609.05 30,611.10 30,606.70 30,607.05 39.9K
11:21 30,606.75 30,607.65 30,591.90 30,592.45 78.1K
11:22 30,591.65 30,592.55 30,586.25 30,588.30 91.6K
11:23 30,587.45 30,597.50 30,587.45 30,597.50 23.8K
11:24 30,596.95 30,597.80 30,589.55 30,591.50 50.3K
11:25 30,591.45 30,595.60 30,586.20 30,593.30 74.6K
11:26 30,592.60 30,598.85 30,592.30 30,598.25 36.4K
11:27 30,599.10 30,601.20 30,596.25 30,598.30 43.6K
11:28 30,597.90 30,603.90 30,597.90 30,603.90 27.5K
11:29 30,603.60 30,604.15 30,601.40 30,601.40 31.3K
11:30 30,603.20 30,603.20 30,598.45 30,599.35 22.8K
11:31 30,598.15 30,598.15 30,593.70 30,594.95 56.2K
11:32 30,594.65 30,594.65 30,588.45 30,591.25 42.1K
11:33 30,590.00 30,596.45 30,589.40 30,595.50 46.7K
11:34 30,595.55 30,595.55 30,586.25 30,586.25 28.9K
11:35 30,588.45 30,588.45 30,584.85 30,586.95 32.7K
11:36 30,587.60 30,590.20 30,585.25 30,590.20 22.1K
11:37 30,587.30 30,591.20 30,585.70 30,587.15 43.0K
11:38 30,587.60 30,596.60 30,587.60 30,595.95 202.6K
11:39 30,596.30 30,614.80 30,593.70 30,614.80 82.9K
11:40 30,615.70 30,630.35 30,614.95 30,625.20 80.1K
11:41 30,623.30 30,634.40 30,623.30 30,632.20 32.6K
11:42 30,630.65 30,634.10 30,626.90 30,632.45 35.7K
11:43 30,631.65 30,635.90 30,630.60 30,635.60 64.2K
11:44 30,634.50 30,637.20 30,632.50 30,632.50 35.5K
11:45 30,630.35 30,633.50 30,628.95 30,629.35 38.8K
11:46 30,630.60 30,630.60 30,623.05 30,625.25 49.8K
11:47 30,626.85 30,626.85 30,620.35 30,621.00 27.8K
11:48 30,620.50 30,627.85 30,618.75 30,624.00 49.9K
11:49 30,622.45 30,622.80 30,617.20 30,621.30 53.7K
11:50 30,619.80 30,625.80 30,619.50 30,622.75 70.6K
11:51 30,622.90 30,623.80 30,620.45 30,620.55 197.7K
11:52 30,619.80 30,622.00 30,616.15 30,616.15 52.0K
11:53 30,621.05 30,623.05 30,616.35 30,619.05 37.0K
11:54 30,620.75 30,624.65 30,618.60 30,618.60 48.7K
11:55 30,620.45 30,620.90 30,611.35 30,614.60 78.7K
11:56 30,615.35 30,620.35 30,615.35 30,617.45 63.4K
11:57 30,615.85 30,620.05 30,615.65 30,616.35 31.0K
11:58 30,617.80 30,617.80 30,613.20 30,613.55 43.5K
11:59 30,614.10 30,618.10 30,609.05 30,609.20 43.5K
12:00 30,611.90 30,615.70 30,611.10 30,613.50 137.1K
12:01 30,611.90 30,611.90 30,603.65 30,606.35 68.9K
12:02 30,605.55 30,611.30 30,603.30 30,609.35 107.4K
12:03 30,610.45 30,615.00 30,609.60 30,615.00 44.7K
12:04 30,615.30 30,615.35 30,610.50 30,611.30 25.2K
12:05 30,610.60 30,610.85 30,606.55 30,607.55 40.7K
12:06 30,608.45 30,610.00 30,603.45 30,610.00 51.5K
12:07 30,609.90 30,610.30 30,606.15 30,608.45 32.3K
12:08 30,608.50 30,609.70 30,605.60 30,609.70 37.8K
12:09 30,609.90 30,619.30 30,609.45 30,616.60 67.9K
12:10 30,617.25 30,620.85 30,615.75 30,618.25 49.1K
12:11 30,619.75 30,619.75 30,611.10 30,611.10 55.2K
12:12 30,616.75 30,623.60 30,615.50 30,622.20 49.5K
12:13 30,620.95 30,623.60 30,617.80 30,621.65 26.0K
12:14 30,623.65 30,632.35 30,622.65 30,630.45 43.8K
12:15 30,630.35 30,631.90 30,628.40 30,631.90 36.9K
12:16 30,630.35 30,630.50 30,627.45 30,628.75 43.1K
12:17 30,629.10 30,632.20 30,625.95 30,626.85 58.4K
12:18 30,628.10 30,631.95 30,627.45 30,631.40 103.1K
12:19 30,631.70 30,631.90 30,627.40 30,631.75 26.9K
12:20 30,631.85 30,637.60 30,631.85 30,636.50 61.1K
12:21 30,639.40 30,639.40 30,630.05 30,632.45 131.7K
12:22 30,633.25 30,633.25 30,625.35 30,625.70 59.4K
12:23 30,625.65 30,628.65 30,624.80 30,626.25 36.2K
12:24 30,627.50 30,627.75 30,623.75 30,626.65 61.5K
12:25 30,625.35 30,630.15 30,624.45 30,628.65 116.5K
12:26 30,626.45 30,630.50 30,625.85 30,628.20 93.4K
12:27 30,628.80 30,628.80 30,622.65 30,625.20 53.4K
12:28 30,625.70 30,628.45 30,622.80 30,625.35 87.0K
12:29 30,625.50 30,627.40 30,624.00 30,624.00 49.9K
12:30 30,624.30 30,627.40 30,621.90 30,625.65 59.8K
12:31 30,624.60 30,624.60 30,619.25 30,623.30 30.9K
12:32 30,624.50 30,624.50 30,619.05 30,619.05 110.8K
12:33 30,621.00 30,627.20 30,619.55 30,625.50 137.2K
12:34 30,627.50 30,627.50 30,618.15 30,618.85 53.7K
12:35 30,619.30 30,624.00 30,619.10 30,622.25 196.7K
12:36 30,622.65 30,623.80 30,619.70 30,623.65 252.5K
12:37 30,623.90 30,624.50 30,620.45 30,623.35 77.9K
12:38 30,623.00 30,625.00 30,621.50 30,621.75 220.9K
12:39 30,622.85 30,632.35 30,622.85 30,632.15 69.6K
12:40 30,631.95 30,631.95 30,627.10 30,627.40 32.5K
12:41 30,628.35 30,631.25 30,626.05 30,630.70 71.5K
12:42 30,632.25 30,636.55 30,629.90 30,635.40 23.3K
12:43 30,635.80 30,635.85 30,630.90 30,635.85 659.2K
12:44 30,636.35 30,638.20 30,632.45 30,632.90 34.2K
12:45 30,636.15 30,641.95 30,634.40 30,637.60 87.4K
12:46 30,640.10 30,644.75 30,634.20 30,634.20 153.1K
12:47 30,635.10 30,640.45 30,635.10 30,637.65 45.5K
12:48 30,637.70 30,641.40 30,634.20 30,634.20 63.2K
12:49 30,638.10 30,640.30 30,636.40 30,636.90 33.9K
12:50 30,638.85 30,638.85 30,633.95 30,634.40 32.0K
12:51 30,635.70 30,638.40 30,634.40 30,636.45 29.7K
12:52 30,636.55 30,636.55 30,628.20 30,628.60 242.9K
12:53 30,627.75 30,628.70 30,622.65 30,625.30 64.6K
12:54 30,624.40 30,626.25 30,618.65 30,618.65 37.5K
12:55 30,617.90 30,623.30 30,617.90 30,623.15 92.6K
12:56 30,622.95 30,627.30 30,622.00 30,625.50 17.6K
12:57 30,625.50 30,629.30 30,625.50 30,627.65 22.1K
12:58 30,629.90 30,630.30 30,626.05 30,628.30 38.4K
12:59 30,629.65 30,631.05 30,624.90 30,626.15 33.7K
13:00 30,628.25 30,628.70 30,625.50 30,628.60 17.0K
13:01 30,626.00 30,629.90 30,625.90 30,627.90 34.1K
13:02 30,625.95 30,628.90 30,624.55 30,625.00 25.0K
13:03 30,626.20 30,628.30 30,622.95 30,628.30 107.9K
13:04 30,627.10 30,630.85 30,625.20 30,626.25 36.7K
13:05 30,625.65 30,628.35 30,624.65 30,626.90 31.6K
13:06 30,627.00 30,628.05 30,623.45 30,625.85 46.9K
13:07 30,626.40 30,627.45 30,623.70 30,627.45 66.3K
13:08 30,627.20 30,627.20 30,620.30 30,620.60 69.5K
13:09 30,621.90 30,621.90 30,615.60 30,616.80 45.9K
13:10 30,614.65 30,620.20 30,614.10 30,618.10 28.2K
13:11 30,617.20 30,619.15 30,615.20 30,617.60 46.2K
13:12 30,617.90 30,618.90 30,615.70 30,618.25 155.8K
13:13 30,617.10 30,618.15 30,613.30 30,617.55 91.9K
13:14 30,617.35 30,617.35 30,608.05 30,608.20 260.1K
13:15 30,609.95 30,609.95 30,595.60 30,596.90 69.2K
13:16 30,597.70 30,599.05 30,590.95 30,590.95 76.2K
13:17 30,591.50 30,591.50 30,577.50 30,577.60 75.1K
13:18 30,579.80 30,582.25 30,572.90 30,574.90 53.8K
13:19 30,574.55 30,579.90 30,574.05 30,575.95 106.9K
13:20 30,575.85 30,575.85 30,567.50 30,572.75 244.4K
13:21 30,573.85 30,574.65 30,570.00 30,571.15 108.2K
13:22 30,571.95 30,576.20 30,566.55 30,575.50 84.3K
13:23 30,574.20 30,577.40 30,569.60 30,571.10 88.4K
13:24 30,569.75 30,569.75 30,564.00 30,566.55 59.3K
13:25 30,566.40 30,567.85 30,564.40 30,566.70 42.1K
13:26 30,567.95 30,571.90 30,566.95 30,568.75 40.6K
13:27 30,567.50 30,570.80 30,565.65 30,570.80 43.7K
13:28 30,569.20 30,578.25 30,569.20 30,578.25 65.2K
13:29 30,578.20 30,578.20 30,573.65 30,573.80 59.2K
13:30 30,575.15 30,583.85 30,573.90 30,580.45 95.1K
13:31 30,580.15 30,580.15 30,575.65 30,580.15 36.4K
13:32 30,577.20 30,577.20 30,571.40 30,575.40 50.8K
13:33 30,574.55 30,575.70 30,568.90 30,573.95 90.3K
13:34 30,573.65 30,574.15 30,565.70 30,571.75 96.1K
13:35 30,570.60 30,571.80 30,565.80 30,570.10 117.2K
13:36 30,569.05 30,571.20 30,564.25 30,571.20 40.3K
13:37 30,572.25 30,572.25 30,566.10 30,567.25 32.8K
13:38 30,568.90 30,571.00 30,568.05 30,569.20 23.8K
13:39 30,571.55 30,571.55 30,560.05 30,561.80 38.6K
13:40 30,559.10 30,560.55 30,556.30 30,559.70 37.1K
13:41 30,559.50 30,563.20 30,559.35 30,563.20 27.2K
13:42 30,561.80 30,563.45 30,556.10 30,557.65 23.4K
13:43 30,558.25 30,559.35 30,552.00 30,555.70 41.0K
13:44 30,556.20 30,558.25 30,547.60 30,551.55 47.9K
13:45 30,551.25 30,551.25 30,541.05 30,541.05 41.7K
13:46 30,542.60 30,545.55 30,539.75 30,541.55 57.0K
13:47 30,542.35 30,544.30 30,534.35 30,534.35 109.2K
13:48 30,535.75 30,535.75 30,528.35 30,531.25 147.3K
13:49 30,533.80 30,536.15 30,529.95 30,530.80 53.6K
13:50 30,530.65 30,540.30 30,530.25 30,534.45 70.1K
13:51 30,534.00 30,537.80 30,534.00 30,535.95 44.4K
13:52 30,534.60 30,536.75 30,532.15 30,532.95 36.0K
13:53 30,533.85 30,537.00 30,530.90 30,533.75 71.4K
13:54 30,532.90 30,533.65 30,529.70 30,531.55 39.9K
13:55 30,528.05 30,528.05 30,519.20 30,523.00 60.8K
13:56 30,523.45 30,524.35 30,512.55 30,514.00 61.1K
13:57 30,510.15 30,510.15 30,500.30 30,500.30 78.5K
13:58 30,500.80 30,504.80 30,499.65 30,500.45 38.1K
13:59 30,501.90 30,501.90 30,488.85 30,489.50 80.2K
14:00 30,492.35 30,492.90 30,487.15 30,487.55 99.6K
14:01 30,487.80 30,488.45 30,483.15 30,487.75 42.2K
14:02 30,486.60 30,488.30 30,484.75 30,487.45 42.5K
14:03 30,488.15 30,488.15 30,478.25 30,481.65 39.9K
14:04 30,482.45 30,482.50 30,473.10 30,474.05 44.5K
14:05 30,475.00 30,476.00 30,471.45 30,471.45 31.8K
14:06 30,472.45 30,488.55 30,471.15 30,488.55 68.8K
14:07 30,487.30 30,497.15 30,486.15 30,497.15 68.8K
14:08 30,499.25 30,501.60 30,495.10 30,498.35 99.5K
14:09 30,500.20 30,500.20 30,485.65 30,486.75 46.9K
14:10 30,486.25 30,488.70 30,483.10 30,484.80 66.6K
14:11 30,484.20 30,489.15 30,483.30 30,489.15 52.0K
14:12 30,488.80 30,490.85 30,483.85 30,483.85 68.2K
14:13 30,483.20 30,487.20 30,479.30 30,479.30 55.2K
14:14 30,478.65 30,479.70 30,474.55 30,479.70 98.2K
14:15 30,479.95 30,482.00 30,476.85 30,481.85 65.5K
14:16 30,480.55 30,481.25 30,476.80 30,481.25 45.0K
14:17 30,481.25 30,483.15 30,479.00 30,481.80 22.5K
14:18 30,481.75 30,486.35 30,480.25 30,481.90 33.7K
14:19 30,479.10 30,479.10 30,472.95 30,476.80 105.6K
14:20 30,476.90 30,479.10 30,474.35 30,478.65 40.8K
14:21 30,477.55 30,482.65 30,477.55 30,479.85 43.6K
14:22 30,479.90 30,479.90 30,471.15 30,474.20 37.2K
14:23 30,473.75 30,480.15 30,471.40 30,479.75 82.7K
14:24 30,481.85 30,481.85 30,473.45 30,473.45 35.3K
14:25 30,473.85 30,475.85 30,467.85 30,471.80 44.5K
14:26 30,469.75 30,469.75 30,461.90 30,464.80 48.9K
14:27 30,462.20 30,464.40 30,457.75 30,464.40 116.4K
14:28 30,464.50 30,467.50 30,459.00 30,459.00 50.8K
14:29 30,460.30 30,460.30 30,449.85 30,453.35 31.2K
14:30 30,453.10 30,453.45 30,443.15 30,443.15 48.0K
14:31 30,442.40 30,446.10 30,439.60 30,442.25 85.9K
14:32 30,440.30 30,452.45 30,440.30 30,452.45 65.9K
14:33 30,451.60 30,453.60 30,447.75 30,453.60 61.4K
14:34 30,452.75 30,455.35 30,445.60 30,445.60 123.9K
14:35 30,443.20 30,443.40 30,434.35 30,438.15 175.4K
14:36 30,437.10 30,439.80 30,436.05 30,436.80 45.1K
14:37 30,434.10 30,438.15 30,430.15 30,431.90 208.9K
14:38 30,431.65 30,431.65 30,421.85 30,428.05 187.9K
14:39 30,430.10 30,432.00 30,427.15 30,428.95 135.8K
14:40 30,429.45 30,429.60 30,414.30 30,417.80 475.7K
14:41 30,416.05 30,416.10 30,409.95 30,411.90 187.8K
14:42 30,410.65 30,410.65 30,397.80 30,398.15 175.9K
14:43 30,398.15 30,405.15 30,394.75 30,395.10 480.9K
14:44 30,394.55 30,398.35 30,389.70 30,391.80 360.6K
14:45 30,390.80 30,390.80 30,379.70 30,387.30 91.1K
14:46 30,386.15 30,386.15 30,364.60 30,366.70 265.6K
14:47 30,368.25 30,368.25 30,363.20 30,365.50 134.3K
14:48 30,365.80 30,367.70 30,348.00 30,349.25 255.0K
14:49 30,350.80 30,380.10 30,350.80 30,377.35 111.1K
14:50 30,374.85 30,382.40 30,372.95 30,382.40 64.8K
14:51 30,384.35 30,390.70 30,384.35 30,389.25 93.5K
14:52 30,387.25 30,390.20 30,378.75 30,384.35 85.2K
14:53 30,385.30 30,388.65 30,381.45 30,387.85 47.3K
14:54 30,389.25 30,394.45 30,387.30 30,393.70 73.2K
14:55 30,396.70 30,396.70 30,380.75 30,380.75 65.9K
14:56 30,382.65 30,385.95 30,377.80 30,377.80 47.1K
14:57 30,376.90 30,376.90 30,370.65 30,372.00 41.5K
14:58 30,376.95 30,392.80 30,376.95 30,392.75 70.0K
14:59 30,390.60 30,390.60 30,381.65 30,385.70 112.8K
15:00 30,388.80 30,407.10 30,388.80 30,399.80 233.9K
15:01 30,400.95 30,407.50 30,397.75 30,407.25 106.6K
15:02 30,405.70 30,410.90 30,401.90 30,410.90 153.6K
15:03 30,410.70 30,421.45 30,409.55 30,418.60 150.4K
15:04 30,417.50 30,417.50 30,399.00 30,407.00 171.8K
15:05 30,408.10 30,412.75 30,404.10 30,412.75 103.6K
15:06 30,405.15 30,408.15 30,401.95 30,407.40 141.6K
15:07 30,409.60 30,410.95 30,402.55 30,404.60 290.4K
15:08 30,405.45 30,410.15 30,400.65 30,401.10 207.3K
15:09 30,401.55 30,406.50 30,400.10 30,404.80 168.6K
15:10 30,407.45 30,409.65 30,401.25 30,405.95 166.4K
15:11 30,406.75 30,410.65 30,401.50 30,403.10 217.4K
15:12 30,407.00 30,407.05 30,402.65 30,405.75 169.9K
15:13 30,404.70 30,406.60 30,393.10 30,393.10 144.6K
15:14 30,392.30 30,396.15 30,391.65 30,391.85 261.5K
15:15 30,393.85 30,394.25 30,382.95 30,383.00 274.4K
15:16 30,383.65 30,389.25 30,383.20 30,384.35 184.3K
15:17 30,384.15 30,386.00 30,382.35 30,385.90 143.6K
15:18 30,387.10 30,387.10 30,377.50 30,377.50 252.8K
15:19 30,378.30 30,386.25 30,377.30 30,386.25 330.4K
15:20 30,387.75 30,394.45 30,387.75 30,393.30 470.1K
15:21 30,394.10 30,400.45 30,394.10 30,396.55 210.8K
15:22 30,395.30 30,397.45 30,386.75 30,388.05 386.6K
15:23 30,388.80 30,396.20 30,388.80 30,395.50 264.1K
15:24 30,395.25 30,395.25 30,386.90 30,389.10 249.7K
15:25 30,389.65 30,397.05 30,389.65 30,394.05 285.1K
15:26 30,393.75 30,393.75 30,380.00 30,380.10 250.0K
15:27 30,383.25 30,388.50 30,377.05 30,388.50 220.1K
15:28 30,387.70 30,392.65 30,377.65 30,382.70 179.6K
15:29 30,372.15 30,391.40 30,372.15 30,391.40 188.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据