Nifty Next 50 (NN50)

NN50
🏛️ 印度 →
67,144.95
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 42,542.75 42,665.35 42,105.30 42,187.65 160.0M
2022-12-29 42,089.45 42,435.65 41,739.85 42,252.55 187.4M
2022-12-28 42,116.60 42,395.15 41,987.20 42,261.45 206.0M
2022-12-27 41,946.70 42,178.35 41,764.75 42,139.40 182.0M
2022-12-26 40,773.00 41,856.65 40,401.40 41,712.70 245.0M
2022-12-23 42,008.15 42,075.80 40,627.00 40,753.80 320.9M
2022-12-22 42,775.45 42,962.35 42,044.80 42,326.35 238.8M
2022-12-21 43,464.10 43,620.80 42,492.65 42,638.65 215.6M
2022-12-20 43,348.70 43,379.45 42,935.00 43,329.25 174.4M
2022-12-19 43,031.70 43,456.95 42,849.85 43,413.50 175.0M
2022-12-16 43,396.95 43,524.75 42,940.25 42,986.30 259.0M
2022-12-15 43,895.90 44,008.55 43,448.15 43,544.10 193.4M
2022-12-14 43,851.30 44,038.85 43,808.45 43,937.10 192.8M
2022-12-13 43,964.95 44,005.05 43,667.95 43,734.35 170.4M
2022-12-12 43,798.80 43,852.80 43,410.60 43,806.90 201.1M
2022-12-09 44,260.45 44,310.40 43,499.80 43,798.60 303.9M
2022-12-08 44,001.45 44,098.25 43,924.35 44,068.45 238.0M
2022-12-07 43,936.70 44,085.35 43,767.70 43,892.20 192.8M
2022-12-06 43,781.20 43,915.70 43,709.60 43,806.20 207.0M
2022-12-05 44,028.45 44,070.80 43,594.00 43,845.25 258.0M
2022-12-02 43,918.85 43,956.75 43,720.45 43,920.50 289.4M
2022-12-01 43,927.50 43,973.75 43,733.35 43,857.45 298.0M
2022-11-30 43,237.45 43,837.50 43,203.50 43,687.90 789.7M
2022-11-29 42,995.90 43,284.75 42,958.45 43,147.10 223.3M
2022-11-28 42,874.65 43,104.80 42,844.35 42,929.30 242.9M
2022-11-25 42,850.70 42,866.30 42,620.45 42,835.40 254.0M
2022-11-24 42,680.40 42,747.95 42,616.35 42,717.60 271.6M
2022-11-23 42,631.85 42,670.05 42,490.25 42,554.40 250.0M
2022-11-22 42,398.80 42,513.25 42,260.45 42,473.30 243.0M
2022-11-21 42,571.25 42,586.30 42,290.00 42,371.55 223.7M
2022-11-18 42,995.75 43,043.55 42,378.05 42,605.75 262.3M
2022-11-17 43,148.75 43,175.05 42,769.20 42,848.95 294.0M
2022-11-16 43,539.25 43,557.85 42,962.55 43,173.90 266.6M
2022-11-15 43,530.30 43,537.65 43,260.25 43,492.60 228.7M
2022-11-14 43,283.85 43,496.70 43,214.85 43,419.90 367.0M
2022-11-11 43,224.20 43,329.25 43,033.75 43,189.00 627.4M
2022-11-10 43,074.10 43,169.20 42,541.60 42,778.10 275.2M
2022-11-09 43,454.90 43,515.85 43,087.80 43,199.70 316.7M
2022-11-07 43,312.50 43,354.15 42,980.15 43,284.50 371.0M
2022-11-04 43,082.55 43,147.20 42,857.40 43,097.30 226.5M
2022-11-03 42,727.30 43,061.40 42,684.05 43,018.55 189.5M
2022-11-02 43,069.85 43,141.80 42,863.70 42,968.45 197.3M
2022-11-01 42,765.15 43,105.55 42,739.20 43,059.05 226.5M
2022-10-31 42,326.40 42,680.70 42,308.30 42,623.85 254.8M
2022-10-28 42,467.10 42,468.40 41,974.25 42,189.55 218.2M
2022-10-27 42,169.10 42,489.05 42,034.45 42,395.30 253.0M
2022-10-25 41,979.40 42,021.15 41,639.50 41,914.80 244.6M
2022-10-24 42,215.75 42,220.05 41,843.50 41,912.00 34.9M
2022-10-21 42,433.70 42,483.15 41,609.55 41,777.55 222.7M
2022-10-20 41,793.50 42,427.45 41,691.55 42,339.80 228.2M
2022-10-19 42,156.70 42,249.90 41,874.25 41,933.50 195.2M
2022-10-18 41,757.30 42,035.55 41,743.30 41,984.60 287.2M
2022-10-17 41,239.75 41,611.35 40,953.65 41,555.80 184.1M
2022-10-14 42,108.50 42,120.80 41,238.25 41,287.80 192.1M
2022-10-13 41,847.45 41,940.75 41,312.25 41,438.00 179.9M
2022-10-12 41,644.10 41,900.85 41,234.65 41,847.65 196.0M
2022-10-11 42,506.55 42,506.55 41,406.80 41,514.70 212.1M
2022-10-10 42,122.80 42,414.15 41,893.35 42,292.45 216.3M
2022-10-07 42,723.30 42,729.95 42,240.75 42,646.70 325.4M
2022-10-06 42,675.50 42,843.00 42,518.55 42,717.75 247.6M
2022-10-04 42,209.50 42,423.70 41,902.75 42,381.40 244.9M
2022-10-03 42,422.10 42,522.55 41,134.15 41,412.25 252.7M
2022-09-30 41,913.80 42,461.20 41,534.70 42,385.45 348.8M
2022-09-29 42,463.85 42,699.50 41,858.85 41,949.25 407.0M
2022-09-28 42,043.80 42,504.15 41,861.20 42,083.80 297.6M
2022-09-27 42,459.40 42,740.00 41,916.10 42,347.80 291.5M
2022-09-26 43,071.80 43,081.10 42,027.45 42,236.05 339.9M
2022-09-23 44,292.55 44,371.50 43,353.75 43,415.05 292.4M
2022-09-22 43,857.00 44,296.95 43,623.05 44,207.20 287.2M
2022-09-21 44,752.40 44,958.75 43,921.65 44,021.15 298.6M
2022-09-20 44,654.85 45,042.75 44,608.85 44,735.70 336.1M
2022-09-19 44,255.25 44,517.35 43,700.80 44,238.35 375.1M
2022-09-16 45,275.75 45,403.30 43,821.25 44,093.35 577.9M
2022-09-15 45,408.75 45,509.70 45,007.70 45,413.40 383.1M
2022-09-14 44,239.25 45,280.15 44,237.20 45,133.30 452.1M
2022-09-13 44,887.40 44,986.55 44,723.85 44,928.65 417.6M
2022-09-12 44,268.70 44,677.65 44,245.60 44,635.65 270.4M
2022-09-09 44,477.65 44,477.75 43,951.40 44,109.95 355.1M
2022-09-08 44,331.85 44,342.25 44,002.20 44,137.45 360.5M
2022-09-07 43,767.25 44,117.90 43,702.30 44,019.45 275.0M
2022-09-06 43,806.90 43,895.55 43,571.65 43,865.65 382.4M
2022-09-05 43,748.15 43,849.50 43,518.00 43,582.75 245.6M
2022-09-02 43,964.40 44,013.95 43,557.10 43,633.55 309.5M
2022-09-01 43,403.90 43,848.45 43,340.80 43,713.80 401.2M
2022-08-30 43,101.25 43,759.05 43,082.50 43,709.15 363.7M
2022-08-29 41,917.25 42,852.65 41,870.50 42,773.60 278.0M
2022-08-26 43,082.10 43,254.85 42,953.20 43,030.60 319.0M
2022-08-25 42,999.65 43,204.50 42,721.10 42,808.50 362.0M
2022-08-24 42,533.05 42,821.35 42,274.75 42,797.25 308.1M
2022-08-23 41,959.95 42,661.65 41,946.65 42,543.55 403.7M
2022-08-22 43,042.00 43,063.15 42,256.20 42,337.50 416.0M
2022-08-19 43,708.05 43,864.30 43,001.20 43,133.80 520.3M
2022-08-18 43,299.65 43,677.90 43,193.30 43,576.90 507.8M
2022-08-17 43,035.85 43,372.80 43,017.00 43,313.05 508.2M
2022-08-16 42,428.30 42,911.25 42,388.90 42,877.50 0.0M
2022-08-12 42,132.00 42,298.95 42,052.55 42,211.40 549.9M
2022-08-11 42,038.00 42,125.95 41,937.70 42,095.30 329.9M
2022-08-10 42,026.30 42,062.25 41,596.80 41,748.85 409.5M
2022-08-08 41,766.85 41,930.70 41,631.80 41,894.15 344.4M
2022-08-05 41,899.05 42,014.15 41,612.30 41,684.25 724.4M
2022-08-04 41,719.50 41,837.45 41,047.35 41,724.90 672.7M
2022-08-03 41,666.40 41,775.75 41,121.80 41,514.10 816.1M
2022-08-02 41,536.90 41,738.60 41,342.10 41,674.05 795.5M
2022-08-01 41,124.95 41,535.05 40,853.40 41,499.75 376.8M
2022-07-29 40,675.10 41,016.55 40,647.65 40,906.15 419.2M
2022-07-28 40,112.15 40,428.95 40,007.00 40,397.60 489.1M
2022-07-27 39,579.65 39,967.45 39,471.30 39,938.85 551.6M
2022-07-26 40,164.10 40,165.90 39,522.95 39,613.10 577.6M
2022-07-25 40,213.25 40,218.90 39,947.10 40,122.50 402.5M
2022-07-22 40,472.70 40,482.10 40,013.90 40,165.00 189.9M
2022-07-21 39,761.95 40,381.95 39,654.05 40,314.40 200.6M
2022-07-20 40,022.70 40,023.80 39,653.70 39,730.55 301.3M
2022-07-19 39,347.70 39,733.55 39,308.15 39,657.70 237.7M
2022-07-18 39,228.45 39,507.10 39,140.30 39,466.75 210.0M
2022-07-15 38,960.75 39,087.65 38,757.10 38,944.35 232.4M
2022-07-14 39,010.35 39,041.55 38,390.95 38,791.35 220.4M
2022-07-13 39,047.75 39,157.40 38,706.45 38,835.75 227.4M
2022-07-12 38,854.35 39,078.80 38,749.30 38,849.25 260.3M
2022-07-11 38,292.05 39,053.45 38,252.85 38,979.60 219.1M
2022-07-08 38,499.75 38,511.40 38,069.45 38,374.65 185.2M
2022-07-07 38,230.40 38,332.30 38,049.65 38,264.40 272.8M
2022-07-06 37,318.90 37,986.00 37,221.75 37,937.65 221.4M
2022-07-05 37,439.80 37,696.65 37,217.80 37,306.00 206.7M
2022-07-04 36,937.15 37,316.55 36,833.80 37,273.90 202.1M
2022-07-01 36,477.95 36,991.40 36,190.75 36,901.20 298.4M
2022-06-30 36,712.15 36,929.25 36,440.50 36,505.40 309.4M
2022-06-29 36,566.00 36,807.70 36,516.15 36,679.25 264.6M
2022-06-28 36,772.10 36,986.70 36,420.65 36,937.25 315.4M
2022-06-27 37,066.25 37,093.40 36,805.15 36,882.45 270.4M
2022-06-24 36,419.90 36,657.10 36,353.85 36,616.30 207.9M
2022-06-23 35,811.70 36,279.50 35,714.25 36,141.10 216.6M
2022-06-22 36,232.65 36,232.65 35,616.00 35,716.25 220.6M
2022-06-21 35,729.65 36,481.15 35,600.00 36,381.05 258.8M
2022-06-20 35,805.95 35,856.20 35,018.20 35,405.40 264.3M
2022-06-17 36,037.10 36,262.10 35,534.95 35,668.20 309.9M
2022-06-16 37,438.00 37,452.40 36,103.50 36,268.70 233.4M
2022-06-15 37,192.85 37,238.10 36,956.50 37,036.10 155.3M
2022-06-14 36,859.90 37,278.35 36,612.75 36,955.45 229.0M
2022-06-13 37,019.60 37,178.30 36,701.20 36,842.00 195.0M
2022-06-10 37,654.40 37,815.90 37,514.70 37,657.15 185.6M
2022-06-09 37,540.80 38,038.75 37,376.90 38,002.95 211.2M
2022-06-08 37,965.90 38,048.70 37,503.55 37,707.95 211.2M
2022-06-07 37,934.00 37,969.55 37,676.10 37,826.10 185.3M
2022-06-06 38,179.00 38,220.25 37,687.30 38,146.20 180.8M
2022-06-03 39,095.15 39,178.15 38,213.70 38,257.55 182.0M
2022-06-02 38,574.65 38,850.65 38,474.40 38,818.50 241.1M
2022-06-01 38,955.90 39,148.20 38,373.50 38,615.70 292.9M
2022-05-31 38,872.55 39,332.20 38,701.45 38,981.80 493.0M
2022-05-30 38,418.55 38,979.30 38,356.25 38,945.80 319.6M
2022-05-27 38,105.10 38,135.60 37,792.75 38,039.60 217.1M
2022-05-26 37,460.65 37,967.55 36,533.85 37,784.10 313.6M
2022-05-25 38,068.95 38,135.50 37,182.40 37,268.30 324.3M
2022-05-24 38,381.90 38,429.25 37,759.30 37,912.45 427.9M
2022-05-23 38,663.35 38,787.35 38,166.95 38,234.15 340.2M
2022-05-20 38,611.95 38,654.70 38,404.15 38,569.15 211.9M
2022-05-19 38,119.35 38,311.75 37,828.70 38,000.00 231.7M
2022-05-18 39,311.00 39,585.50 38,999.20 39,069.00 294.9M
2022-05-17 38,480.05 39,091.65 38,153.60 39,047.75 246.6M
2022-05-16 37,858.45 38,250.80 37,447.10 38,074.05 287.8M
2022-05-13 38,171.25 38,557.45 37,321.35 37,507.50 341.0M
2022-05-12 38,462.05 38,517.70 37,383.35 37,675.85 419.0M
2022-05-11 38,857.80 39,348.25 37,925.65 38,645.70 308.6M
2022-05-10 39,543.75 39,998.45 38,600.50 38,690.15 227.0M
2022-05-09 40,028.25 40,080.15 39,445.70 39,574.65 209.5M
2022-05-06 40,511.05 40,653.25 40,160.35 40,354.25 273.3M
2022-05-05 41,603.70 41,728.00 41,071.90 41,225.65 206.8M
2022-05-04 42,523.35 42,577.80 40,951.10 41,162.35 235.9M
2022-05-02 42,268.70 42,422.45 42,029.80 42,381.15 149.0M
2022-04-29 43,309.70 43,412.45 42,393.95 42,533.95 199.0M
2022-04-28 42,941.85 43,171.70 42,516.05 43,086.10 178.9M
2022-04-27 42,830.65 42,960.90 42,320.30 42,504.75 195.3M
2022-04-26 42,505.35 43,145.50 42,489.40 43,072.25 194.1M
2022-04-25 42,498.75 42,498.75 41,956.50 42,084.35 251.1M
2022-04-22 43,075.50 43,191.90 42,870.85 42,934.55 171.1M
2022-04-21 43,037.95 43,326.20 42,890.35 43,256.15 199.9M
2022-04-20 42,780.45 43,020.90 42,528.70 42,713.00 203.4M
2022-04-19 43,631.70 43,825.95 42,190.70 42,500.45 248.0M
2022-04-18 43,185.50 43,365.30 42,784.40 43,289.40 216.9M
2022-04-13 43,625.25 43,802.05 43,386.25 43,443.90 207.9M
2022-04-12 43,982.00 44,112.65 43,116.25 43,382.20 260.5M
2022-04-11 43,580.55 44,010.80 43,548.65 43,878.15 234.1M
2022-04-08 43,113.85 43,536.25 43,058.35 43,445.90 252.5M
2022-04-07 42,977.70 43,419.75 42,697.40 42,784.30 289.9M
2022-04-06 42,636.05 42,950.35 42,486.40 42,910.45 304.9M
2022-04-05 42,628.20 43,000.05 42,453.25 42,753.25 290.7M
2022-04-04 41,912.00 42,447.55 41,902.95 42,403.90 279.9M
2022-04-01 41,236.35 41,823.10 41,176.30 41,754.10 251.2M
2022-03-31 41,177.00 41,345.10 40,984.20 41,115.40 264.3M
2022-03-30 41,106.75 41,377.00 40,857.15 41,054.70 566.5M
2022-03-29 40,828.15 40,898.70 40,684.00 40,811.95 320.4M
2022-03-28 40,903.20 40,909.70 40,261.20 40,614.80 339.5M
2022-03-25 40,959.20 40,979.05 40,471.30 40,754.55 264.8M
2022-03-24 40,505.10 40,819.05 40,445.55 40,738.00 256.8M
2022-03-23 40,838.95 40,923.85 40,543.80 40,660.95 372.9M
2022-03-22 40,554.35 40,621.10 39,970.75 40,572.85 323.3M
2022-03-21 41,183.60 41,231.45 40,430.30 40,504.25 357.4M
2022-03-17 40,906.60 41,128.30 40,824.50 41,059.00 1,086.2M
2022-03-16 40,015.35 40,491.90 40,004.20 40,462.00 276.9M
2022-03-15 40,028.30 40,169.80 39,304.65 39,567.35 376.0M
2022-03-14 40,121.45 40,207.35 39,649.65 39,939.85 332.2M
2022-03-11 39,813.50 40,130.65 39,696.90 40,087.10 305.1M
2022-03-10 39,959.50 40,059.75 39,591.15 39,890.80 461.4M
2022-03-09 38,905.35 39,353.40 38,691.45 39,132.90 400.7M
2022-03-08 38,087.65 38,674.25 37,672.65 38,587.85 426.5M
2022-03-07 38,404.15 38,430.20 37,712.10 38,014.90 426.0M
2022-03-04 39,779.80 39,831.20 38,980.75 39,042.30 420.2M
2022-03-03 40,599.80 40,647.50 39,914.60 40,010.50 449.7M
2022-03-02 39,798.85 40,267.60 39,687.50 40,063.90 472.7M
2022-02-28 39,328.30 40,105.20 38,917.30 40,052.10 490.7M
2022-02-25 38,873.35 39,755.00 38,834.70 39,609.40 526.5M
2022-02-24 39,060.05 39,448.55 38,082.70 38,165.20 759.1M
2022-02-23 40,318.30 40,632.65 40,309.10 40,434.20 294.8M
2022-02-22 39,289.15 40,167.15 39,218.85 40,096.95 347.3M
2022-02-21 40,537.95 40,650.95 40,013.15 40,177.45 234.0M
2022-02-18 41,002.65 41,156.50 40,650.50 40,709.15 238.9M
2022-02-17 41,265.20 41,408.00 41,031.00 41,145.65 249.4M
2022-02-16 41,412.60 41,536.65 40,936.00 41,058.20 280.6M
2022-02-15 40,317.15 41,180.00 39,853.70 41,138.80 354.7M
2022-02-14 40,661.80 40,970.35 40,055.10 40,164.80 369.5M
2022-02-11 41,920.00 41,920.35 41,422.30 41,553.05 299.3M
2022-02-10 42,117.90 42,205.55 41,817.80 42,165.35 349.5M
2022-02-09 41,736.90 42,038.00 41,671.20 41,991.90 309.9M
2022-02-08 41,844.65 41,959.25 41,192.85 41,522.10 492.9M
2022-02-07 42,100.00 42,285.15 41,506.45 41,716.90 527.4M
2022-02-04 42,117.80 42,263.55 41,872.25 41,998.00 364.1M
2022-02-03 42,198.00 42,233.60 41,942.60 42,030.15 356.3M
2022-02-02 42,000.45 42,286.00 41,918.95 42,249.10 383.1M
2022-02-01 41,427.55 41,898.20 41,085.90 41,810.60 464.8M
2022-01-31 41,115.65 41,327.90 41,027.25 41,097.25 322.3M
2022-01-28 40,591.65 41,314.60 40,556.85 40,633.20 397.8M
2022-01-27 40,665.05 40,671.75 39,909.45 40,299.30 475.3M
2022-01-25 40,223.10 41,165.50 39,753.95 40,998.75 370.7M
2022-01-24 42,198.75 42,206.95 40,199.85 40,616.05 500.2M
2022-01-21 42,662.75 42,683.65 41,832.75 42,182.20 306.7M
2022-01-20 42,990.85 43,081.25 42,689.10 42,895.85 256.5M
2022-01-19 43,008.45 43,036.90 42,564.35 42,928.20 346.6M
2022-01-18 43,863.05 43,938.75 42,868.90 42,958.55 315.3M
2022-01-17 43,605.05 43,748.60 43,334.90 43,713.25 214.0M
2022-01-14 43,353.05 43,602.45 43,181.70 43,551.75 225.3M
2022-01-13 43,446.45 43,531.10 43,205.90 43,488.75 339.4M
2022-01-12 43,240.85 43,329.10 43,007.80 43,295.75 247.3M
2022-01-11 43,009.35 43,073.40 42,759.55 42,975.30 349.7M
2022-01-10 42,916.60 43,034.75 42,784.45 42,994.30 311.5M
2022-01-07 42,739.05 42,964.85 42,574.20 42,826.35 352.1M
2022-01-06 42,531.05 42,678.60 42,300.45 42,649.60 314.4M
2022-01-05 42,574.40 42,789.25 42,431.50 42,760.40 538.4M
2022-01-04 42,746.80 42,776.80 42,247.15 42,556.35 427.1M
2022-01-03 42,323.50 42,607.90 42,289.65 42,549.70 375.2M