Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ 印度 →
9,659.75
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 9,858.20 9,858.20 9,858.20 9,858.20 63.0K
09:15 9,858.00 9,866.30 9,853.40 9,862.60 2,002.4K
09:16 9,860.25 9,862.55 9,845.20 9,846.75 1,078.3K
09:17 9,844.95 9,844.95 9,837.05 9,837.10 976.2K
09:18 9,838.45 9,839.65 9,832.00 9,839.65 865.7K
09:19 9,841.85 9,855.40 9,841.85 9,854.90 1,148.3K
09:20 9,854.15 9,857.00 9,850.60 9,855.60 624.0K
09:21 9,853.95 9,855.65 9,847.50 9,847.50 735.2K
09:22 9,846.25 9,848.60 9,842.15 9,844.80 755.4K
09:23 9,845.35 9,848.45 9,843.95 9,846.70 391.7K
09:24 9,846.05 9,846.05 9,835.65 9,835.65 561.9K
09:25 9,836.35 9,836.80 9,831.70 9,834.30 594.8K
09:26 9,834.20 9,841.35 9,834.20 9,841.35 580.4K
09:27 9,844.85 9,846.30 9,841.05 9,841.80 690.4K
09:28 9,840.60 9,842.50 9,836.05 9,836.05 431.0K
09:29 9,835.85 9,836.30 9,833.05 9,834.50 453.2K
09:30 9,832.90 9,833.00 9,826.70 9,832.20 739.5K
09:31 9,833.30 9,835.40 9,826.65 9,826.65 741.5K
09:32 9,826.15 9,827.05 9,821.95 9,822.30 567.1K
09:33 9,820.45 9,826.45 9,820.45 9,826.00 411.4K
09:34 9,826.85 9,828.45 9,826.45 9,828.45 396.0K
09:35 9,830.75 9,831.60 9,828.40 9,830.70 437.1K
09:36 9,831.35 9,838.30 9,831.20 9,837.90 408.3K
09:37 9,835.50 9,841.70 9,835.50 9,840.70 537.4K
09:38 9,839.90 9,841.30 9,836.70 9,840.95 375.6K
09:39 9,841.50 9,853.50 9,841.50 9,852.70 554.5K
09:40 9,852.00 9,863.20 9,849.90 9,862.20 918.1K
09:41 9,861.35 9,863.45 9,856.70 9,857.15 433.9K
09:42 9,853.85 9,853.85 9,848.75 9,849.25 417.7K
09:43 9,846.25 9,846.25 9,839.85 9,840.35 394.7K
09:44 9,839.30 9,841.40 9,839.10 9,841.15 323.2K
09:45 9,840.20 9,840.20 9,831.45 9,832.70 391.1K
09:46 9,832.45 9,834.70 9,828.05 9,828.20 373.8K
09:47 9,828.10 9,828.20 9,824.45 9,824.45 302.1K
09:48 9,824.70 9,825.65 9,822.40 9,822.50 366.5K
09:49 9,822.45 9,822.45 9,818.95 9,819.70 287.9K
09:50 9,819.85 9,819.85 9,809.60 9,809.90 548.4K
09:51 9,809.50 9,814.00 9,809.50 9,813.75 486.1K
09:52 9,813.65 9,818.80 9,812.10 9,818.80 340.6K
09:53 9,818.05 9,820.90 9,815.15 9,815.50 224.7K
09:54 9,815.65 9,817.80 9,814.80 9,816.35 263.8K
09:55 9,816.45 9,816.65 9,810.40 9,810.40 433.5K
09:56 9,810.90 9,813.10 9,809.50 9,812.60 752.9K
09:57 9,812.15 9,819.75 9,812.10 9,819.35 388.8K
09:58 9,820.05 9,820.50 9,814.00 9,814.80 584.4K
09:59 9,814.75 9,816.90 9,814.75 9,815.35 136.0K
10:00 9,816.10 9,816.10 9,813.55 9,815.85 253.9K
10:01 9,816.05 9,820.40 9,815.90 9,820.40 274.5K
10:02 9,821.00 9,829.90 9,820.20 9,829.90 398.0K
10:03 9,828.60 9,828.60 9,825.60 9,828.05 340.2K
10:04 9,828.25 9,833.35 9,827.30 9,833.35 298.4K
10:05 9,833.50 9,833.50 9,827.25 9,827.25 265.3K
10:06 9,827.55 9,835.20 9,827.55 9,831.55 391.8K
10:07 9,830.90 9,838.45 9,830.90 9,838.25 526.4K
10:08 9,838.95 9,845.05 9,838.35 9,843.95 385.0K
10:09 9,843.70 9,848.85 9,842.55 9,848.30 432.2K
10:10 9,847.55 9,849.00 9,845.95 9,847.70 379.3K
10:11 9,847.30 9,847.30 9,843.85 9,844.00 313.5K
10:12 9,844.50 9,844.70 9,842.25 9,844.55 148.4K
10:13 9,844.15 9,849.60 9,844.15 9,848.80 1,747.1K
10:14 9,847.80 9,849.75 9,846.65 9,847.00 320.1K
10:15 9,846.90 9,849.40 9,846.90 9,847.90 238.1K
10:16 9,847.80 9,852.30 9,847.80 9,851.35 273.3K
10:17 9,851.45 9,851.45 9,847.45 9,849.30 252.3K
10:18 9,848.20 9,848.20 9,838.90 9,839.10 259.6K
10:19 9,838.30 9,842.75 9,836.90 9,842.75 212.8K
10:20 9,843.00 9,843.00 9,841.25 9,842.10 140.8K
10:21 9,841.40 9,841.80 9,839.25 9,839.80 141.6K
10:22 9,840.50 9,840.50 9,837.85 9,838.10 158.3K
10:23 9,838.75 9,839.45 9,836.90 9,837.90 111.4K
10:24 9,836.95 9,838.30 9,836.40 9,838.30 136.8K
10:25 9,838.25 9,839.20 9,837.80 9,838.50 144.1K
10:26 9,839.10 9,845.25 9,839.10 9,844.85 201.3K
10:27 9,844.80 9,846.00 9,842.65 9,844.15 228.4K
10:28 9,844.35 9,845.90 9,843.45 9,845.90 152.1K
10:29 9,845.80 9,847.40 9,845.75 9,847.40 182.6K
10:30 9,847.70 9,848.60 9,846.60 9,848.60 188.3K
10:31 9,848.05 9,849.80 9,843.25 9,843.65 315.2K
10:32 9,843.65 9,843.80 9,839.25 9,839.25 562.5K
10:33 9,839.00 9,839.25 9,834.05 9,834.50 336.2K
10:34 9,833.75 9,835.30 9,833.25 9,835.15 231.8K
10:35 9,831.85 9,833.80 9,831.20 9,833.60 318.0K
10:36 9,833.30 9,837.10 9,831.00 9,837.00 256.9K
10:37 9,836.65 9,837.85 9,835.35 9,837.85 140.6K
10:38 9,838.80 9,842.15 9,838.80 9,841.40 308.1K
10:39 9,841.90 9,842.10 9,840.70 9,841.65 225.0K
10:40 9,841.55 9,842.35 9,839.60 9,839.60 107.2K
10:41 9,838.15 9,838.60 9,836.25 9,838.60 252.8K
10:42 9,840.15 9,840.75 9,838.85 9,838.85 127.4K
10:43 9,838.35 9,840.35 9,836.90 9,840.35 129.1K
10:44 9,839.55 9,841.65 9,839.55 9,840.65 221.9K
10:45 9,841.65 9,843.95 9,841.65 9,843.10 208.1K
10:46 9,842.80 9,842.80 9,838.80 9,841.05 182.8K
10:47 9,841.15 9,842.10 9,838.70 9,838.70 125.4K
10:48 9,838.45 9,838.45 9,836.25 9,836.25 115.8K
10:49 9,836.00 9,837.25 9,835.75 9,837.00 152.6K
10:50 9,835.80 9,839.55 9,835.80 9,839.20 168.5K
10:51 9,838.20 9,838.35 9,836.65 9,837.50 128.6K
10:52 9,837.65 9,838.75 9,836.80 9,836.80 384.0K
10:53 9,836.20 9,837.20 9,835.00 9,835.00 174.7K
10:54 9,835.20 9,838.95 9,834.20 9,838.95 151.1K
10:55 9,839.20 9,842.55 9,839.20 9,842.55 184.8K
10:56 9,842.80 9,846.20 9,842.80 9,843.70 319.9K
10:57 9,844.20 9,846.20 9,843.15 9,845.15 173.7K
10:58 9,844.65 9,844.65 9,841.90 9,843.15 204.2K
10:59 9,843.35 9,847.80 9,842.75 9,844.15 394.5K
11:00 9,845.55 9,846.50 9,844.60 9,846.15 256.5K
11:01 9,845.85 9,846.35 9,845.45 9,845.60 173.5K
11:02 9,846.25 9,849.80 9,846.00 9,849.05 245.6K
11:03 9,849.90 9,853.15 9,848.60 9,853.15 295.1K
11:04 9,853.80 9,853.80 9,846.50 9,846.85 240.3K
11:05 9,847.60 9,847.85 9,846.50 9,847.85 212.9K
11:06 9,847.35 9,847.90 9,844.45 9,844.50 150.6K
11:07 9,843.60 9,843.60 9,840.75 9,842.30 208.7K
11:08 9,843.85 9,845.05 9,843.15 9,844.00 110.3K
11:09 9,844.80 9,845.45 9,841.50 9,841.50 219.1K
11:10 9,842.40 9,842.80 9,840.55 9,840.55 209.0K
11:11 9,837.85 9,838.25 9,834.80 9,835.05 269.0K
11:12 9,834.30 9,834.30 9,831.65 9,832.25 488.9K
11:13 9,831.30 9,831.75 9,827.25 9,827.80 396.1K
11:14 9,827.65 9,827.75 9,824.65 9,825.25 274.9K
11:15 9,825.60 9,825.60 9,820.05 9,821.60 277.5K
11:16 9,822.75 9,825.25 9,822.25 9,824.85 216.6K
11:17 9,823.55 9,823.65 9,820.80 9,821.25 177.4K
11:18 9,821.40 9,822.85 9,820.90 9,822.65 178.8K
11:19 9,822.90 9,823.65 9,822.35 9,823.35 156.3K
11:20 9,823.45 9,825.85 9,822.75 9,825.20 266.1K
11:21 9,824.70 9,827.00 9,824.40 9,827.00 204.9K
11:22 9,827.30 9,829.65 9,826.20 9,829.45 159.8K
11:23 9,829.85 9,830.05 9,828.50 9,829.20 1,211.5K
11:24 9,829.85 9,831.80 9,829.05 9,831.00 152.5K
11:25 9,831.00 9,834.45 9,831.00 9,834.45 200.2K
11:26 9,834.35 9,835.10 9,832.35 9,832.85 186.4K
11:27 9,833.00 9,833.00 9,830.75 9,831.45 145.0K
11:28 9,831.80 9,832.00 9,831.05 9,831.45 143.6K
11:29 9,828.95 9,828.95 9,825.35 9,827.05 203.0K
11:30 9,826.90 9,827.30 9,823.95 9,826.90 546.8K
11:31 9,826.15 9,826.15 9,823.05 9,824.10 305.9K
11:32 9,823.95 9,824.90 9,823.90 9,824.60 157.9K
11:33 9,824.50 9,824.50 9,821.30 9,821.80 340.7K
11:34 9,822.70 9,823.45 9,820.25 9,820.70 295.3K
11:35 9,821.40 9,823.85 9,820.45 9,822.55 230.9K
11:36 9,822.80 9,822.80 9,818.90 9,819.00 374.4K
11:37 9,819.30 9,820.20 9,818.65 9,820.20 144.5K
11:38 9,820.45 9,821.60 9,818.50 9,820.90 230.6K
11:39 9,820.60 9,823.15 9,820.05 9,822.55 562.3K
11:40 9,822.40 9,825.20 9,822.25 9,825.20 171.4K
11:41 9,826.45 9,828.80 9,825.45 9,828.05 173.0K
11:42 9,828.25 9,828.75 9,827.70 9,828.50 163.2K
11:43 9,829.75 9,832.85 9,829.75 9,832.25 144.0K
11:44 9,832.25 9,834.55 9,831.40 9,834.50 348.5K
11:45 9,834.40 9,836.05 9,833.95 9,834.70 123.4K
11:46 9,834.60 9,836.60 9,834.50 9,836.60 121.0K
11:47 9,836.30 9,837.25 9,834.95 9,835.30 187.1K
11:48 9,835.00 9,837.90 9,835.00 9,836.85 138.8K
11:49 9,837.25 9,837.85 9,835.90 9,837.15 207.0K
11:50 9,837.05 9,837.20 9,835.20 9,835.85 207.4K
11:51 9,836.40 9,840.75 9,835.80 9,840.00 231.9K
11:52 9,840.35 9,841.80 9,838.80 9,839.80 318.8K
11:53 9,840.00 9,840.00 9,834.85 9,835.85 205.1K
11:54 9,836.30 9,836.65 9,834.30 9,835.75 242.0K
11:55 9,835.80 9,840.40 9,835.70 9,840.40 446.9K
11:56 9,839.95 9,841.55 9,835.70 9,837.00 315.2K
11:57 9,838.05 9,838.10 9,835.15 9,835.15 285.5K
11:58 9,834.60 9,836.75 9,833.75 9,835.65 176.1K
11:59 9,836.45 9,836.45 9,833.80 9,834.95 359.2K
12:00 9,834.85 9,836.75 9,834.20 9,836.75 443.1K
12:01 9,837.25 9,840.10 9,837.25 9,839.20 376.9K
12:02 9,839.20 9,842.30 9,838.45 9,842.20 246.3K
12:03 9,842.50 9,843.50 9,840.80 9,840.80 250.4K
12:04 9,840.35 9,840.55 9,837.85 9,838.25 152.6K
12:05 9,838.35 9,840.25 9,838.00 9,840.25 146.3K
12:06 9,840.40 9,843.30 9,840.40 9,843.30 196.0K
12:07 9,842.70 9,843.35 9,841.50 9,842.70 264.8K
12:08 9,842.65 9,844.10 9,842.35 9,843.20 139.4K
12:09 9,843.55 9,845.10 9,843.15 9,844.45 140.0K
12:10 9,844.00 9,844.90 9,842.10 9,842.10 163.5K
12:11 9,842.65 9,842.65 9,839.95 9,840.55 160.8K
12:12 9,840.40 9,841.85 9,840.30 9,841.70 299.9K
12:13 9,841.90 9,843.45 9,840.95 9,843.25 691.7K
12:14 9,842.70 9,844.75 9,842.40 9,844.75 691.7K
12:15 9,845.25 9,845.75 9,844.25 9,845.70 328.1K
12:16 9,846.20 9,851.45 9,846.20 9,848.95 346.8K
12:17 9,849.25 9,849.45 9,845.40 9,845.40 291.8K
12:18 9,845.50 9,849.65 9,845.50 9,849.65 342.7K
12:19 9,850.15 9,850.70 9,848.90 9,849.15 193.7K
12:20 9,849.45 9,849.80 9,848.10 9,848.15 227.0K
12:21 9,848.30 9,849.25 9,846.10 9,846.15 186.6K
12:22 9,846.75 9,846.95 9,845.35 9,845.60 173.9K
12:23 9,846.35 9,848.30 9,846.20 9,846.20 195.1K
12:24 9,846.70 9,848.60 9,846.35 9,848.60 362.4K
12:25 9,847.90 9,848.25 9,847.20 9,848.00 180.4K
12:26 9,849.60 9,851.55 9,849.45 9,849.60 213.8K
12:27 9,848.60 9,850.60 9,848.35 9,850.25 182.7K
12:28 9,852.30 9,855.45 9,852.30 9,854.50 251.5K
12:29 9,855.10 9,856.50 9,855.00 9,855.75 326.7K
12:30 9,856.00 9,858.50 9,855.95 9,858.25 227.6K
12:31 9,858.20 9,860.20 9,857.10 9,860.00 329.7K
12:32 9,860.25 9,860.50 9,858.00 9,858.00 298.5K
12:33 9,857.45 9,858.90 9,857.40 9,858.45 184.7K
12:34 9,858.90 9,861.05 9,858.90 9,860.35 331.2K
12:35 9,860.95 9,864.60 9,860.10 9,863.80 478.4K
12:36 9,864.25 9,867.75 9,864.25 9,867.45 874.6K
12:37 9,866.80 9,866.90 9,861.25 9,861.25 390.3K
12:38 9,862.35 9,865.30 9,862.30 9,864.90 378.5K
12:39 9,866.10 9,870.60 9,866.10 9,868.50 397.1K
12:40 9,868.90 9,869.90 9,867.05 9,868.25 240.6K
12:41 9,869.85 9,870.60 9,865.85 9,865.90 304.8K
12:42 9,866.45 9,866.65 9,864.40 9,864.40 277.4K
12:43 9,864.85 9,867.35 9,864.85 9,866.85 263.7K
12:44 9,867.40 9,868.10 9,859.85 9,860.00 419.2K
12:45 9,859.75 9,860.45 9,853.65 9,854.80 228.6K
12:46 9,855.55 9,861.20 9,855.30 9,860.90 252.6K
12:47 9,861.10 9,863.55 9,859.40 9,862.75 417.5K
12:48 9,862.95 9,864.10 9,860.40 9,860.40 333.1K
12:49 9,860.90 9,861.30 9,858.35 9,859.20 304.6K
12:50 9,858.65 9,860.50 9,858.30 9,859.20 187.8K
12:51 9,859.20 9,860.75 9,859.20 9,859.35 153.1K
12:52 9,859.50 9,859.70 9,857.30 9,858.60 290.9K
12:53 9,858.65 9,860.00 9,857.70 9,859.40 175.5K
12:54 9,859.80 9,860.65 9,859.10 9,859.60 162.0K
12:55 9,859.95 9,860.30 9,858.90 9,859.65 145.8K
12:56 9,859.45 9,860.15 9,856.80 9,856.80 339.1K
12:57 9,857.10 9,859.10 9,856.60 9,856.60 466.9K
12:58 9,856.25 9,856.60 9,853.80 9,853.80 327.6K
12:59 9,853.75 9,855.85 9,853.50 9,855.85 338.6K
13:00 9,856.10 9,867.70 9,855.25 9,867.70 719.8K
13:01 9,869.55 9,871.80 9,869.55 9,870.15 996.1K
13:02 9,870.35 9,876.65 9,870.35 9,875.25 665.9K
13:03 9,876.05 9,876.05 9,873.15 9,874.75 1,192.7K
13:04 9,875.65 9,876.75 9,875.20 9,875.20 384.0K
13:05 9,876.00 9,878.40 9,875.80 9,878.35 377.4K
13:06 9,879.75 9,883.75 9,879.75 9,883.55 841.3K
13:07 9,884.35 9,888.55 9,883.75 9,883.95 970.5K
13:08 9,883.50 9,884.95 9,877.10 9,877.10 508.3K
13:09 9,877.45 9,877.45 9,870.20 9,871.25 724.7K
13:10 9,872.10 9,874.05 9,871.45 9,872.60 458.4K
13:11 9,873.60 9,877.15 9,868.40 9,869.35 848.3K
13:12 9,869.70 9,871.35 9,868.65 9,869.05 386.6K
13:13 9,868.85 9,870.40 9,868.20 9,869.50 305.9K
13:14 9,868.45 9,869.75 9,866.65 9,868.30 553.2K
13:15 9,869.55 9,871.45 9,868.70 9,869.75 318.5K
13:16 9,870.45 9,870.95 9,869.05 9,869.50 286.9K
13:17 9,867.70 9,869.00 9,867.00 9,867.35 370.5K
13:18 9,867.20 9,869.10 9,867.15 9,867.90 238.1K
13:19 9,867.50 9,869.00 9,866.00 9,866.25 276.8K
13:20 9,866.85 9,867.45 9,865.95 9,866.30 222.8K
13:21 9,866.90 9,867.90 9,863.20 9,863.60 285.0K
13:22 9,863.90 9,865.05 9,861.00 9,861.00 288.3K
13:23 9,860.10 9,861.35 9,858.45 9,858.45 334.6K
13:24 9,858.35 9,859.80 9,856.60 9,857.90 299.4K
13:25 9,858.25 9,858.90 9,855.45 9,856.15 433.7K
13:26 9,856.45 9,858.20 9,854.35 9,854.50 497.3K
13:27 9,855.90 9,855.90 9,852.40 9,852.40 289.1K
13:28 9,852.00 9,855.35 9,851.85 9,855.25 251.9K
13:29 9,856.15 9,863.25 9,856.15 9,860.40 431.6K
13:30 9,861.20 9,865.40 9,860.20 9,865.40 305.8K
13:31 9,866.70 9,870.60 9,866.45 9,869.30 401.6K
13:32 9,870.75 9,872.30 9,869.70 9,872.30 522.6K
13:33 9,872.05 9,873.15 9,866.10 9,867.35 541.1K
13:34 9,867.90 9,870.70 9,867.90 9,869.20 264.6K
13:35 9,869.70 9,870.30 9,867.10 9,868.85 267.1K
13:36 9,867.75 9,868.25 9,863.85 9,864.70 383.3K
13:37 9,864.50 9,864.50 9,861.00 9,863.15 374.4K
13:38 9,863.15 9,863.60 9,861.35 9,863.10 230.9K
13:39 9,862.45 9,865.75 9,862.40 9,865.50 235.9K
13:40 9,865.40 9,868.90 9,865.40 9,865.45 380.8K
13:41 9,865.60 9,866.30 9,864.40 9,864.75 216.7K
13:42 9,864.55 9,865.10 9,862.35 9,864.40 226.0K
13:43 9,864.25 9,864.65 9,862.20 9,862.50 190.8K
13:44 9,864.20 9,864.60 9,862.20 9,864.30 414.0K
13:45 9,866.30 9,867.60 9,865.15 9,867.50 444.8K
13:46 9,868.60 9,869.55 9,867.30 9,868.55 215.4K
13:47 9,869.10 9,870.20 9,868.00 9,868.30 223.2K
13:48 9,868.50 9,869.45 9,866.75 9,868.60 419.2K
13:49 9,868.70 9,870.25 9,866.95 9,870.25 347.1K
13:50 9,869.00 9,873.50 9,868.95 9,873.15 396.1K
13:51 9,873.55 9,873.55 9,869.45 9,871.60 258.5K
13:52 9,871.20 9,874.80 9,871.20 9,874.65 346.6K
13:53 9,875.85 9,875.85 9,872.90 9,874.50 209.0K
13:54 9,875.30 9,875.30 9,872.00 9,873.00 403.3K
13:55 9,872.50 9,873.85 9,870.35 9,870.35 236.3K
13:56 9,872.20 9,872.75 9,870.45 9,870.45 227.9K
13:57 9,868.35 9,869.90 9,866.60 9,869.05 409.3K
13:58 9,869.40 9,871.10 9,868.50 9,869.15 219.2K
13:59 9,868.75 9,869.60 9,867.25 9,868.85 175.3K
14:00 9,869.10 9,871.15 9,868.45 9,869.80 314.5K
14:01 9,870.45 9,876.20 9,870.35 9,874.25 774.4K
14:02 9,873.80 9,874.30 9,871.70 9,873.60 855.0K
14:03 9,872.55 9,875.45 9,872.55 9,873.15 379.9K
14:04 9,873.90 9,874.10 9,871.95 9,872.15 331.9K
14:05 9,872.35 9,874.20 9,872.35 9,872.95 404.1K
14:06 9,872.80 9,878.20 9,872.80 9,878.20 561.3K
14:07 9,877.80 9,883.20 9,877.80 9,883.20 475.1K
14:08 9,883.45 9,883.80 9,878.75 9,880.60 421.6K
14:09 9,880.90 9,883.85 9,880.90 9,882.75 279.7K
14:10 9,883.05 9,884.75 9,882.50 9,884.75 310.1K
14:11 9,884.70 9,884.70 9,881.25 9,882.35 461.4K
14:12 9,881.75 9,881.95 9,878.75 9,880.55 489.6K
14:13 9,880.65 9,880.65 9,874.15 9,874.15 413.7K
14:14 9,874.30 9,874.30 9,861.95 9,862.80 676.8K
14:15 9,862.50 9,862.50 9,854.95 9,858.90 651.7K
14:16 9,858.05 9,863.20 9,858.05 9,860.60 430.5K
14:17 9,859.90 9,860.65 9,855.20 9,856.90 270.9K
14:18 9,858.15 9,863.15 9,858.15 9,861.40 358.7K
14:19 9,862.80 9,864.45 9,860.50 9,861.20 284.5K
14:20 9,861.90 9,862.55 9,861.00 9,862.40 198.9K
14:21 9,861.60 9,861.75 9,856.95 9,857.55 319.1K
14:22 9,856.40 9,859.95 9,854.65 9,858.80 269.6K
14:23 9,859.25 9,863.30 9,859.25 9,863.25 262.5K
14:24 9,862.75 9,867.50 9,862.75 9,866.80 390.5K
14:25 9,865.50 9,865.80 9,864.00 9,864.35 397.6K
14:26 9,865.30 9,865.80 9,863.15 9,863.70 224.8K
14:27 9,863.95 9,865.85 9,861.90 9,861.90 279.2K
14:28 9,861.90 9,862.55 9,860.50 9,862.10 220.8K
14:29 9,861.85 9,864.95 9,861.85 9,863.65 406.7K
14:30 9,865.10 9,865.25 9,858.90 9,860.65 510.1K
14:31 9,860.65 9,863.90 9,860.65 9,862.60 260.1K
14:32 9,863.50 9,863.70 9,861.65 9,861.65 282.3K
14:33 9,862.75 9,863.30 9,859.40 9,860.20 373.9K
14:34 9,861.60 9,862.60 9,859.25 9,861.60 208.2K
14:35 9,861.10 9,862.15 9,857.15 9,859.30 307.9K
14:36 9,857.55 9,859.95 9,857.25 9,859.45 211.3K
14:37 9,860.80 9,870.35 9,860.80 9,869.90 452.1K
14:38 9,870.25 9,873.20 9,869.20 9,872.75 355.9K
14:39 9,871.15 9,871.15 9,864.40 9,865.95 258.1K
14:40 9,866.05 9,867.05 9,862.70 9,865.55 281.4K
14:41 9,865.25 9,865.95 9,863.80 9,863.90 251.2K
14:42 9,865.25 9,866.40 9,864.35 9,865.05 289.1K
14:43 9,865.35 9,867.55 9,865.00 9,866.20 264.5K
14:44 9,865.75 9,868.10 9,865.60 9,867.80 331.5K
14:45 9,868.45 9,869.55 9,867.35 9,868.70 373.8K
14:46 9,866.65 9,868.70 9,866.20 9,868.10 256.1K
14:47 9,868.15 9,868.15 9,863.95 9,864.45 585.3K
14:48 9,863.70 9,864.85 9,858.65 9,859.55 513.5K
14:49 9,859.30 9,860.55 9,857.25 9,859.15 424.7K
14:50 9,859.25 9,864.60 9,859.25 9,863.25 323.0K
14:51 9,864.80 9,865.50 9,862.80 9,862.95 311.9K
14:52 9,862.70 9,864.55 9,860.90 9,861.55 267.5K
14:53 9,861.40 9,861.40 9,859.70 9,859.70 301.2K
14:54 9,859.00 9,862.10 9,855.70 9,862.10 689.3K
14:55 9,861.50 9,865.05 9,861.50 9,864.75 553.1K
14:56 9,864.10 9,864.90 9,861.10 9,862.70 556.9K
14:57 9,862.35 9,863.35 9,860.55 9,862.25 405.0K
14:58 9,861.60 9,863.55 9,859.35 9,863.55 347.9K
14:59 9,863.85 9,867.30 9,863.85 9,865.45 529.3K
15:00 9,865.55 9,874.75 9,864.60 9,872.40 1,129.4K
15:01 9,873.80 9,873.80 9,868.05 9,868.05 843.2K
15:02 9,867.75 9,867.75 9,864.85 9,866.15 780.6K
15:03 9,865.65 9,866.90 9,864.85 9,865.50 666.8K
15:04 9,865.70 9,865.70 9,863.65 9,863.65 498.8K
15:05 9,863.15 9,864.20 9,858.55 9,859.15 678.1K
15:06 9,859.90 9,862.65 9,859.85 9,862.25 612.7K
15:07 9,861.95 9,862.10 9,858.75 9,859.95 675.0K
15:08 9,860.20 9,860.70 9,858.20 9,860.70 875.7K
15:09 9,861.10 9,861.45 9,859.85 9,861.00 797.7K
15:10 9,859.80 9,860.90 9,858.80 9,859.35 1,001.3K
15:11 9,859.50 9,860.30 9,858.90 9,859.80 1,554.1K
15:12 9,859.35 9,860.25 9,857.25 9,860.05 672.6K
15:13 9,859.80 9,865.15 9,857.10 9,865.15 1,267.1K
15:14 9,865.95 9,866.15 9,863.60 9,865.20 1,042.7K
15:15 9,864.95 9,865.80 9,861.85 9,862.50 894.0K
15:16 9,862.75 9,865.00 9,861.35 9,864.25 1,286.9K
15:17 9,864.00 9,865.90 9,863.20 9,865.10 980.3K
15:18 9,865.65 9,866.85 9,864.25 9,866.40 942.1K
15:19 9,866.45 9,868.35 9,865.55 9,865.55 1,394.9K
15:20 9,865.65 9,866.10 9,863.45 9,863.45 1,720.6K
15:21 9,864.60 9,865.85 9,863.95 9,865.00 1,888.7K
15:22 9,865.55 9,866.80 9,864.65 9,865.25 1,166.7K
15:23 9,865.65 9,866.55 9,864.85 9,866.45 872.9K
15:24 9,865.65 9,867.85 9,865.65 9,867.80 1,250.2K
15:25 9,868.25 9,868.25 9,866.50 9,866.75 786.7K
15:26 9,867.80 9,869.00 9,867.30 9,868.90 808.2K
15:27 9,867.85 9,870.40 9,867.40 9,869.25 946.8K
15:28 9,868.35 9,870.65 9,865.30 9,866.75 567.9K
15:29 9,868.30 9,868.30 9,862.60 9,863.95 638.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9,780.10 9,786.70 9,634.80 9,659.75 132.0M
2025-09-25 9,833.40 9,900.10 9,768.80 9,779.80 163.4M
2025-09-24 9,861.95 9,889.05 9,823.10 9,829.55 142.2M
2025-09-23 9,858.20 9,889.35 9,808.40 9,863.95 151.3M
2025-09-22 9,871.70 9,902.10 9,814.40 9,841.40 124.3M
2025-09-19 9,840.50 9,899.75 9,833.90 9,869.85 200.3M
2025-09-18 9,869.75 9,874.10 9,783.40 9,839.75 134.9M
2025-09-17 9,808.80 9,858.70 9,801.50 9,844.45 169.6M
2025-09-16 9,702.65 9,779.40 9,683.10 9,772.40 132.3M
2025-09-15 9,673.40 9,731.80 9,661.20 9,688.25 169.8M
2025-09-12 9,612.55 9,663.75 9,605.70 9,658.65 161.7M
2025-09-11 9,518.65 9,626.80 9,508.45 9,590.70 191.6M
2025-09-10 9,427.70 9,508.35 9,420.35 9,497.75 138.4M
2025-09-09 9,427.20 9,437.35 9,381.80 9,390.25 134.6M
2025-09-08 9,431.20 9,476.80 9,401.10 9,408.55 93.2M
2025-09-05 9,410.45 9,453.50 9,344.80 9,405.10 104.0M
2025-09-04 9,549.50 9,550.35 9,386.60 9,396.30 117.4M
2025-09-03 9,492.80 9,543.65 9,481.85 9,503.75 151.9M
2025-09-02 9,398.70 9,537.25 9,375.80 9,475.25 184.6M
2025-09-01 9,221.85 9,377.05 9,221.05 9,366.40 101.3M
2025-08-29 9,212.15 9,259.25 9,168.35 9,202.45 153.0M
2025-08-28 9,312.40 9,320.50 9,211.50 9,222.30 154.8M
2025-08-26 9,447.05 9,463.25 9,299.05 9,308.35 192.3M
2025-08-25 9,495.90 9,508.15 9,462.85 9,466.90 96.7M
2025-08-22 9,521.80 9,535.00 9,464.95 9,471.30 101.2M
2025-08-21 9,577.15 9,604.15 9,517.45 9,522.70 122.8M
2025-08-20 9,606.10 9,615.00 9,560.60 9,567.40 145.4M
2025-08-19 9,565.45 9,574.95 9,500.00 9,562.90 125.3M
2025-08-18 9,653.20 9,657.15 9,531.05 9,547.25 131.4M
2025-08-14 9,665.15 9,673.55 9,558.75 9,583.30 147.1M
2025-08-13 9,619.60 9,674.35 9,597.20 9,651.25 138.7M
2025-08-12 9,581.20 9,625.25 9,557.95 9,581.40 125.2M
2025-08-11 9,546.40 9,594.35 9,513.10 9,574.60 133.0M
2025-08-08 9,537.90 9,588.30 9,510.70 9,529.40 132.2M
2025-08-07 9,535.35 9,559.05 9,430.50 9,540.90 158.7M
2025-08-06 9,652.95 9,663.30 9,557.35 9,584.25 147.3M
2025-08-05 9,632.50 9,659.65 9,553.60 9,623.25 156.2M
2025-08-04 9,554.20 9,642.65 9,510.60 9,628.25 156.8M
2025-08-01 9,670.75 9,675.00 9,518.30 9,537.75 135.8M
2025-07-31 9,655.55 9,756.80 9,654.05 9,682.70 146.8M
2025-07-30 9,798.90 9,858.40 9,748.40 9,780.35 127.8M
2025-07-29 9,690.85 9,799.75 9,646.30 9,779.10 127.7M
2025-07-28 9,790.70 9,854.25 9,688.70 9,713.45 123.5M
2025-07-25 9,974.15 9,983.50 9,769.90 9,789.60 145.8M
2025-07-24 10,034.50 10,051.45 9,948.10 9,988.90 123.7M
2025-07-23 10,013.15 10,038.55 9,959.60 10,028.00 184.0M
2025-07-22 10,021.95 10,041.75 9,976.30 9,988.30 133.3M
2025-07-21 9,960.65 10,016.60 9,908.45 10,003.15 113.8M
2025-07-18 10,045.60 10,093.95 9,950.75 9,962.25 182.4M
2025-07-17 10,082.50 10,085.60 10,024.55 10,036.75 107.2M
2025-07-16 10,078.45 10,085.50 10,040.55 10,062.35 127.1M
2025-07-15 10,064.20 10,117.85 10,039.45 10,069.75 144.2M
2025-07-14 10,046.05 10,083.10 10,007.40 10,044.55 155.0M
2025-07-11 10,104.75 10,117.20 10,012.70 10,045.55 177.6M
2025-07-10 10,162.65 10,179.90 10,082.35 10,107.50 176.6M
2025-07-09 10,172.80 10,181.40 10,107.85 10,125.65 166.4M
2025-07-08 10,087.35 10,169.25 10,070.00 10,160.50 167.3M
2025-07-07 10,120.05 10,121.25 10,060.30 10,081.50 147.5M
2025-07-04 10,088.95 10,115.25 10,056.30 10,109.35 153.8M
2025-07-03 10,064.50 10,102.05 10,025.80 10,048.35 168.3M
2025-07-02 10,093.10 10,119.05 9,976.60 10,032.70 166.6M
2025-07-01 10,125.15 10,138.55 10,069.25 10,086.70 193.9M
2025-06-30 10,112.35 10,133.30 10,053.65 10,093.65 166.8M
2025-06-27 10,039.75 10,104.40 10,033.70 10,078.10 302.9M
2025-06-26 9,902.75 10,014.35 9,899.85 10,004.95 221.6M
2025-06-25 9,961.65 9,975.30 9,856.45 9,872.80 173.8M
2025-06-24 10,040.55 10,042.60 9,890.40 9,913.00 332.0M
2025-06-23 9,845.45 9,985.90 9,829.70 9,948.45 196.2M
2025-06-20 9,750.25 9,900.60 9,725.25 9,884.80 406.0M
2025-06-19 9,850.85 9,860.75 9,695.15 9,735.40 174.7M
2025-06-18 9,916.40 9,936.00 9,815.00 9,849.15 171.3M
2025-06-17 9,991.20 10,020.65 9,906.50 9,923.90 151.9M
2025-06-16 9,908.70 9,991.75 9,820.55 9,986.30 210.1M
2025-06-13 9,748.00 9,910.85 9,736.20 9,886.55 289.5M
2025-06-12 10,143.10 10,157.60 9,900.05 9,919.35 270.7M
2025-06-11 10,148.15 10,225.55 10,097.90 10,132.15 254.8M
2025-06-10 10,137.25 10,152.65 10,102.90 10,121.40 183.2M
2025-06-09 10,023.30 10,096.55 9,999.20 10,085.70 212.2M
2025-06-06 9,908.25 9,978.35 9,880.10 9,968.15 191.5M
2025-06-05 9,894.05 9,937.90 9,846.05 9,891.00 201.2M
2025-06-04 9,815.20 9,860.65 9,724.05 9,849.65 256.4M
2025-06-03 9,919.30 9,950.70 9,791.65 9,800.95 180.4M
2025-06-02 9,870.90 9,926.80 9,841.80 9,904.90 161.9M
2025-05-30 9,973.75 10,043.70 9,845.90 9,867.95 295.1M
2025-05-29 10,015.85 10,028.05 9,948.70 9,981.95 181.2M
2025-05-28 9,989.60 10,022.60 9,966.50 9,983.60 198.7M
2025-05-27 10,018.25 10,022.35 9,925.90 9,975.85 186.1M
2025-05-26 10,003.45 10,041.40 9,981.65 10,011.00 201.3M
2025-05-23 9,922.20 9,961.65 9,869.00 9,946.70 197.5M
2025-05-22 9,953.35 9,954.40 9,812.80 9,887.60 272.2M
2025-05-21 9,875.95 9,974.60 9,803.25 9,967.85 271.7M
2025-05-20 10,005.10 10,025.30 9,831.05 9,848.60 303.9M
2025-05-19 10,017.75 10,057.40 9,946.20 9,965.45 284.5M
2025-05-16 9,800.45 9,998.90 9,780.00 9,958.75 433.1M
2025-05-15 9,707.70 9,793.75 9,617.80 9,781.30 290.1M
2025-05-14 9,617.20 9,717.15 9,585.90 9,678.00 316.7M
2025-05-13 9,611.75 9,680.50 9,555.40 9,577.35 255.4M
2025-05-12 9,526.25 9,625.85 9,504.80 9,618.00 237.7M
2025-05-09 9,161.40 9,330.65 9,160.70 9,282.95 239.3M
2025-05-08 9,530.45 9,583.00 9,271.30 9,337.85 192.4M
2025-05-07 9,286.20 9,529.95 9,285.90 9,503.05 202.4M
2025-05-06 9,653.55 9,677.70 9,393.25 9,426.65 160.3M
2025-05-05 9,580.75 9,660.90 9,548.70 9,637.00 211.0M
2025-05-02 9,541.60 9,691.70 9,499.40 9,529.05 216.7M
2025-04-30 9,658.50 9,703.40 9,503.60 9,559.00 224.8M
2025-04-29 9,687.85 9,751.05 9,611.15 9,634.50 208.9M
2025-04-28 9,434.10 9,695.00 9,432.30 9,650.20 181.9M
2025-04-25 9,721.60 9,770.95 9,375.75 9,470.15 256.2M
2025-04-24 9,725.25 9,783.75 9,699.65 9,719.45 188.1M
2025-04-23 9,747.45 9,782.30 9,575.45 9,737.90 216.5M
2025-04-22 9,770.55 9,778.55 9,677.20 9,702.50 187.4M
2025-04-21 9,590.20 9,757.35 9,539.10 9,738.25 220.1M
2025-04-17 9,477.25 9,569.25 9,408.00 9,544.75 182.1M
2025-04-16 9,416.95 9,496.10 9,380.60 9,486.45 194.0M
2025-04-15 9,401.95 9,424.75 9,335.45 9,412.50 204.0M
2025-04-11 9,165.90 9,255.90 9,122.95 9,236.70 196.9M
2025-04-09 9,053.40 9,062.65 8,947.15 9,015.20 218.0M
2025-04-08 9,073.00 9,149.50 8,919.00 9,056.55 232.4M
2025-04-07 8,464.20 8,930.55 8,457.60 8,891.50 337.8M
2025-04-04 9,413.25 9,421.90 9,066.55 9,118.60 288.6M
2025-04-03 9,258.60 9,424.80 9,252.75 9,410.90 197.8M
2025-04-02 9,305.55 9,325.15 9,148.05 9,315.25 227.1M
2025-04-01 9,329.55 9,468.95 9,287.20 9,304.20 252.7M
2025-03-28 9,393.60 9,485.35 9,327.40 9,342.70 321.4M
2025-03-27 9,211.35 9,394.40 9,195.35 9,360.35 468.5M
2025-03-26 9,375.35 9,438.30 9,228.10 9,239.00 242.0M
2025-03-25 9,516.50 9,529.15 9,335.70 9,364.65 256.3M
2025-03-24 9,324.00 9,489.70 9,314.50 9,466.85 317.2M
2025-03-21 9,071.20 9,289.95 9,061.75 9,221.90 435.9M
2025-03-20 9,062.25 9,066.05 8,933.70 9,050.20 250.8M
2025-03-19 8,851.20 8,989.20 8,817.35 8,967.00 270.9M
2025-03-18 8,709.75 8,819.55 8,671.35 8,811.75 186.6M
2025-03-17 8,637.80 8,709.95 8,594.80 8,650.50 163.5M
2025-03-13 8,678.25 8,718.45 8,600.80 8,610.70 197.1M
2025-03-12 8,667.60 8,732.25 8,523.60 8,616.75 193.4M
2025-03-11 8,480.10 8,646.95 8,415.00 8,624.65 211.9M
2025-03-10 8,659.00 8,783.95 8,530.30 8,547.95 240.0M
2025-03-07 8,717.55 8,772.60 8,626.15 8,657.30 215.2M
2025-03-06 8,649.70 8,740.05 8,584.45 8,723.65 267.2M
2025-03-05 8,295.10 8,567.10 8,293.60 8,558.75 270.8M
2025-03-04 8,076.20 8,314.20 8,009.75 8,287.25 257.7M
2025-03-03 8,098.50 8,192.45 7,956.45 8,169.05 269.1M
2025-02-28 8,231.50 8,239.40 7,998.45 8,064.05 367.8M
2025-02-27 8,342.20 8,374.85 8,244.05 8,279.85 184.1M
2025-02-25 8,446.85 8,488.60 8,342.50 8,362.35 178.5M
2025-02-24 8,468.20 8,521.85 8,427.05 8,445.15 172.8M
2025-02-21 8,623.50 8,703.40 8,535.60 8,569.35 244.6M
2025-02-20 8,423.20 8,660.20 8,394.35 8,643.20 241.5M
2025-02-19 8,303.45 8,484.55 8,273.05 8,461.65 203.4M
2025-02-18 8,342.15 8,380.30 8,175.00 8,362.45 196.6M
2025-02-17 8,247.45 8,357.60 8,083.80 8,341.70 194.6M
2025-02-14 8,531.00 8,571.25 8,207.05 8,291.10 218.6M
2025-02-13 8,475.85 8,612.80 8,453.00 8,504.55 211.6M
2025-02-12 8,497.85 8,520.10 8,245.10 8,458.75 301.9M
2025-02-11 8,747.65 8,749.00 8,462.75 8,500.90 240.7M
2025-02-10 8,914.45 8,936.65 8,706.90 8,733.75 199.5M
2025-02-07 8,907.75 9,000.65 8,826.45 8,930.10 227.3M
2025-02-06 9,130.85 9,141.85 8,916.65 8,945.05 205.7M
2025-02-05 9,005.60 9,126.70 8,995.55 9,078.45 198.7M
2025-02-04 8,794.30 8,950.40 8,777.45 8,944.55 225.0M
2025-02-03 8,890.20 8,901.15 8,579.45 8,707.50 360.6M
2025-02-01 9,315.15 9,384.35 8,912.65 8,995.00 328.0M
2025-01-31 9,063.80 9,303.25 8,972.05 9,278.65 307.5M
2025-01-30 8,907.50 9,062.15 8,898.45 9,040.05 276.3M
2025-01-29 8,741.45 8,893.90 8,720.35 8,871.90 205.0M
2025-01-28 8,860.55 8,882.50 8,581.45 8,715.35 259.7M
2025-01-27 9,017.45 9,017.75 8,791.95 8,821.60 197.6M
2025-01-24 9,238.05 9,327.40 9,042.90 9,068.95 181.6M
2025-01-23 9,164.60 9,254.60 9,114.45 9,210.10 178.9M
2025-01-22 9,351.65 9,362.20 9,054.70 9,181.65 204.3M
2025-01-21 9,512.70 9,539.10 9,315.50 9,327.55 234.2M
2025-01-20 9,402.65 9,518.30 9,339.50 9,493.75 195.6M
2025-01-17 9,239.40 9,400.30 9,202.35 9,371.65 202.0M
2025-01-16 9,216.25 9,275.45 9,201.90 9,245.30 232.8M
2025-01-15 9,117.50 9,241.30 9,071.20 9,114.90 224.2M
2025-01-14 8,813.75 9,067.60 8,813.15 9,030.60 277.2M
2025-01-13 8,972.05 9,051.15 8,727.60 8,755.55 333.4M
2025-01-10 9,326.45 9,338.10 9,094.35 9,109.85 224.9M
2025-01-09 9,499.25 9,499.65 9,318.35 9,329.15 170.6M
2025-01-08 9,530.50 9,548.75 9,412.45 9,495.35 226.3M
2025-01-07 9,468.30 9,584.85 9,452.55 9,505.35 240.3M
2025-01-06 9,802.25 9,802.35 9,396.65 9,429.20 242.0M
2025-01-03 9,737.90 9,875.55 9,722.70 9,779.50 247.4M
2025-01-02 9,565.75 9,723.50 9,543.65 9,711.35 199.8M
2025-01-01 9,530.00 9,576.30 9,469.10 9,561.85 124.6M