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 9,840.50 9,840.50 9,840.50 9,840.50 0.0K
09:15 9,841.60 9,850.85 9,835.95 9,850.30 2,291.8K
09:16 9,851.65 9,854.30 9,844.90 9,845.70 1,712.3K
09:17 9,844.90 9,858.25 9,844.90 9,849.65 1,307.7K
09:18 9,850.50 9,850.50 9,846.00 9,846.55 1,672.4K
09:19 9,847.15 9,848.20 9,840.90 9,845.00 1,031.3K
09:20 9,843.95 9,855.85 9,843.95 9,855.85 1,611.0K
09:21 9,855.45 9,875.25 9,855.45 9,874.90 1,200.4K
09:22 9,873.15 9,873.15 9,861.35 9,862.00 837.8K
09:23 9,863.40 9,867.25 9,862.05 9,867.25 710.2K
09:24 9,867.40 9,867.80 9,862.35 9,864.00 942.4K
09:25 9,862.65 9,871.45 9,862.65 9,871.45 1,071.8K
09:26 9,873.30 9,874.40 9,868.55 9,874.30 1,109.9K
09:27 9,873.60 9,875.15 9,871.65 9,872.35 662.7K
09:28 9,874.25 9,879.85 9,872.55 9,878.70 956.2K
09:29 9,879.00 9,881.30 9,877.05 9,879.80 518.5K
09:30 9,878.60 9,880.60 9,877.30 9,877.70 814.1K
09:31 9,875.60 9,875.60 9,871.45 9,874.55 1,101.1K
09:32 9,876.10 9,879.30 9,875.50 9,878.05 524.7K
09:33 9,878.85 9,879.30 9,875.30 9,875.45 567.5K
09:34 9,874.20 9,874.20 9,869.00 9,873.20 564.6K
09:35 9,873.35 9,873.35 9,868.80 9,873.10 305.4K
09:36 9,873.00 9,882.35 9,872.55 9,881.15 607.8K
09:37 9,881.50 9,881.50 9,875.80 9,878.80 509.8K
09:38 9,878.40 9,878.65 9,875.00 9,876.65 328.5K
09:39 9,877.05 9,879.30 9,874.95 9,876.50 637.6K
09:40 9,876.60 9,881.10 9,875.35 9,881.10 453.4K
09:41 9,881.90 9,889.00 9,881.90 9,888.05 1,135.4K
09:42 9,887.55 9,888.75 9,883.00 9,888.75 738.6K
09:43 9,888.25 9,895.90 9,888.25 9,895.90 864.8K
09:44 9,897.35 9,899.25 9,893.95 9,894.55 900.6K
09:45 9,895.05 9,895.30 9,891.20 9,891.90 1,017.6K
09:46 9,891.05 9,893.95 9,890.60 9,892.55 694.5K
09:47 9,892.40 9,893.55 9,890.60 9,891.50 792.0K
09:48 9,892.15 9,892.15 9,889.65 9,890.65 624.7K
09:49 9,891.00 9,891.00 9,887.00 9,889.10 821.1K
09:50 9,889.25 9,890.10 9,887.20 9,887.50 621.0K
09:51 9,888.05 9,889.50 9,887.20 9,889.25 693.7K
09:52 9,888.95 9,889.20 9,886.60 9,886.90 571.2K
09:53 9,887.50 9,888.30 9,885.45 9,885.45 620.4K
09:54 9,885.45 9,886.70 9,882.15 9,882.15 541.0K
09:55 9,882.35 9,882.75 9,877.75 9,878.00 624.0K
09:56 9,878.90 9,880.15 9,877.40 9,877.75 472.7K
09:57 9,878.60 9,879.80 9,878.30 9,878.60 452.4K
09:58 9,878.20 9,878.85 9,872.25 9,872.45 672.6K
09:59 9,872.70 9,872.85 9,870.85 9,870.85 392.2K
10:00 9,872.70 9,872.70 9,866.70 9,866.70 435.8K
10:01 9,867.50 9,877.85 9,866.40 9,877.85 608.2K
10:02 9,877.85 9,877.85 9,874.25 9,874.65 664.9K
10:03 9,875.15 9,875.85 9,873.40 9,874.85 346.9K
10:04 9,875.55 9,883.80 9,875.25 9,882.65 626.4K
10:05 9,882.75 9,888.80 9,882.75 9,888.25 578.9K
10:06 9,888.50 9,891.05 9,888.50 9,888.80 548.4K
10:07 9,888.70 9,888.85 9,886.35 9,887.85 397.7K
10:08 9,888.35 9,888.70 9,886.65 9,886.65 328.7K
10:09 9,887.60 9,887.60 9,883.65 9,884.60 324.8K
10:10 9,885.85 9,886.25 9,884.85 9,885.55 220.7K
10:11 9,884.85 9,886.50 9,884.10 9,884.95 477.8K
10:12 9,885.40 9,885.40 9,883.40 9,883.40 2,671.5K
10:13 9,884.45 9,884.45 9,880.95 9,881.40 397.3K
10:14 9,881.55 9,881.80 9,876.90 9,876.90 306.3K
10:15 9,876.90 9,878.95 9,876.60 9,878.05 356.6K
10:16 9,877.90 9,879.00 9,875.75 9,876.15 404.1K
10:17 9,875.65 9,877.05 9,875.60 9,875.60 361.7K
10:18 9,875.45 9,876.45 9,873.65 9,876.20 536.8K
10:19 9,877.40 9,880.05 9,876.95 9,879.20 217.0K
10:20 9,879.25 9,883.15 9,879.00 9,883.15 673.6K
10:21 9,882.70 9,889.40 9,882.70 9,889.40 544.5K
10:22 9,889.25 9,891.45 9,889.25 9,889.75 362.1K
10:23 9,890.15 9,892.10 9,889.80 9,890.00 1,555.9K
10:24 9,891.15 9,892.45 9,890.60 9,891.45 370.1K
10:25 9,890.10 9,892.30 9,890.10 9,891.60 299.0K
10:26 9,891.65 9,893.90 9,890.95 9,893.25 2,286.3K
10:27 9,893.25 9,894.30 9,892.10 9,892.85 377.5K
10:28 9,893.40 9,894.60 9,891.90 9,894.15 365.0K
10:29 9,895.35 9,896.30 9,895.00 9,895.20 276.5K
10:30 9,895.25 9,897.60 9,895.25 9,895.65 314.3K
10:31 9,895.70 9,896.80 9,894.95 9,895.70 448.6K
10:32 9,895.70 9,896.70 9,895.10 9,895.50 444.5K
10:33 9,895.90 9,895.90 9,890.30 9,890.30 482.0K
10:34 9,890.85 9,890.95 9,888.00 9,888.00 635.4K
10:35 9,888.50 9,890.35 9,888.50 9,890.35 352.3K
10:36 9,890.60 9,891.55 9,888.80 9,888.80 239.7K
10:37 9,889.45 9,890.15 9,888.35 9,888.35 251.1K
10:38 9,888.10 9,888.10 9,885.45 9,887.75 323.7K
10:39 9,888.20 9,890.60 9,887.65 9,890.15 248.8K
10:40 9,890.25 9,892.70 9,889.30 9,889.70 351.7K
10:41 9,889.90 9,889.90 9,887.20 9,887.20 380.3K
10:42 9,887.00 9,892.10 9,887.00 9,891.05 217.4K
10:43 9,890.60 9,893.15 9,890.60 9,891.00 364.0K
10:44 9,890.65 9,891.55 9,889.75 9,890.00 335.2K
10:45 9,889.90 9,890.05 9,887.55 9,887.55 153.3K
10:46 9,886.75 9,888.70 9,886.60 9,888.30 320.7K
10:47 9,887.90 9,887.90 9,883.50 9,884.10 340.1K
10:48 9,884.95 9,884.95 9,883.65 9,884.60 142.7K
10:49 9,884.60 9,887.00 9,884.60 9,885.70 504.9K
10:50 9,885.95 9,886.20 9,884.30 9,885.90 311.0K
10:51 9,886.25 9,888.65 9,885.45 9,885.45 371.3K
10:52 9,885.35 9,885.90 9,884.00 9,885.25 267.2K
10:53 9,885.40 9,886.60 9,885.00 9,885.50 325.5K
10:54 9,885.60 9,886.40 9,884.60 9,885.25 424.3K
10:55 9,885.40 9,886.15 9,884.20 9,884.85 342.9K
10:56 9,886.95 9,889.05 9,885.65 9,888.55 588.2K
10:57 9,889.60 9,890.50 9,886.30 9,886.75 1,084.8K
10:58 9,886.85 9,886.95 9,884.65 9,884.95 189.6K
10:59 9,885.65 9,888.50 9,885.65 9,887.45 398.9K
11:00 9,887.50 9,889.50 9,887.20 9,889.15 1,014.9K
11:01 9,889.40 9,890.45 9,889.40 9,889.75 340.5K
11:02 9,889.45 9,889.85 9,886.35 9,886.65 1,456.5K
11:03 9,887.20 9,887.55 9,884.80 9,884.80 178.2K
11:04 9,884.35 9,884.35 9,881.60 9,882.20 273.3K
11:05 9,882.35 9,884.70 9,881.70 9,883.45 369.5K
11:06 9,883.50 9,885.40 9,883.50 9,885.10 197.1K
11:07 9,884.70 9,885.45 9,882.05 9,882.70 253.8K
11:08 9,882.50 9,884.90 9,882.00 9,882.85 459.6K
11:09 9,883.55 9,883.55 9,881.40 9,882.45 238.3K
11:10 9,883.40 9,884.45 9,882.40 9,884.05 172.9K
11:11 9,884.50 9,885.20 9,882.05 9,882.05 269.3K
11:12 9,882.05 9,884.10 9,882.05 9,883.55 206.9K
11:13 9,883.20 9,883.80 9,882.40 9,883.05 133.1K
11:14 9,883.00 9,884.50 9,882.55 9,883.55 173.1K
11:15 9,883.60 9,883.60 9,881.75 9,883.00 220.2K
11:16 9,882.30 9,883.25 9,882.20 9,883.25 115.2K
11:17 9,883.40 9,883.45 9,881.80 9,882.80 201.8K
11:18 9,882.85 9,885.05 9,882.75 9,885.00 210.9K
11:19 9,884.95 9,885.95 9,884.20 9,885.30 215.4K
11:20 9,884.75 9,885.00 9,882.90 9,883.50 165.0K
11:21 9,884.05 9,884.05 9,881.45 9,883.10 169.0K
11:22 9,883.50 9,886.60 9,883.50 9,886.50 212.9K
11:23 9,887.30 9,889.20 9,886.00 9,886.00 278.1K
11:24 9,885.80 9,887.60 9,884.95 9,887.40 183.1K
11:25 9,886.80 9,889.10 9,886.50 9,889.10 191.8K
11:26 9,888.30 9,892.40 9,888.30 9,892.40 361.6K
11:27 9,891.45 9,893.10 9,891.30 9,892.65 260.7K
11:28 9,892.00 9,892.55 9,891.50 9,891.50 144.7K
11:29 9,892.35 9,892.45 9,890.85 9,891.75 242.5K
11:30 9,891.95 9,892.50 9,891.10 9,891.25 151.7K
11:31 9,890.60 9,892.60 9,890.00 9,892.20 270.2K
11:32 9,892.40 9,894.05 9,892.40 9,893.35 184.6K
11:33 9,893.65 9,893.75 9,892.00 9,892.80 145.9K
11:34 9,891.55 9,891.85 9,890.50 9,891.00 139.2K
11:35 9,891.70 9,891.70 9,887.20 9,887.70 348.9K
11:36 9,887.90 9,888.40 9,884.25 9,885.25 228.4K
11:37 9,885.45 9,886.80 9,884.85 9,885.25 189.3K
11:38 9,886.15 9,886.55 9,885.15 9,886.00 168.0K
11:39 9,886.95 9,886.95 9,885.50 9,886.05 110.2K
11:40 9,886.45 9,888.00 9,885.95 9,886.70 204.4K
11:41 9,887.80 9,887.90 9,884.75 9,886.25 208.4K
11:42 9,886.65 9,890.45 9,886.65 9,888.65 420.0K
11:43 9,889.00 9,889.30 9,887.55 9,888.50 139.2K
11:44 9,889.30 9,889.30 9,888.00 9,888.55 159.0K
11:45 9,888.90 9,889.35 9,887.85 9,889.35 412.6K
11:46 9,889.20 9,891.80 9,889.20 9,891.50 222.5K
11:47 9,891.20 9,891.90 9,890.20 9,890.25 196.7K
11:48 9,890.10 9,891.15 9,884.55 9,885.70 305.6K
11:49 9,885.70 9,886.55 9,884.90 9,885.05 123.4K
11:50 9,885.60 9,885.90 9,882.90 9,883.85 254.2K
11:51 9,883.90 9,885.45 9,882.55 9,884.30 150.4K
11:52 9,884.95 9,885.60 9,884.55 9,884.65 108.2K
11:53 9,884.85 9,884.85 9,882.25 9,882.35 266.6K
11:54 9,882.55 9,883.30 9,881.75 9,883.20 257.1K
11:55 9,882.70 9,882.70 9,881.20 9,881.55 204.1K
11:56 9,881.80 9,882.10 9,877.80 9,879.85 244.8K
11:57 9,880.10 9,882.20 9,880.05 9,882.20 167.6K
11:58 9,882.35 9,884.90 9,881.70 9,884.60 185.9K
11:59 9,884.70 9,884.80 9,883.80 9,884.45 118.1K
12:00 9,884.90 9,885.00 9,883.50 9,884.40 171.8K
12:01 9,883.80 9,885.90 9,883.80 9,884.30 147.9K
12:02 9,884.90 9,885.00 9,882.40 9,882.85 305.1K
12:03 9,882.30 9,883.20 9,880.75 9,881.65 190.1K
12:04 9,880.80 9,881.45 9,877.70 9,878.65 250.2K
12:05 9,879.55 9,879.95 9,878.15 9,879.40 213.5K
12:06 9,880.05 9,880.15 9,878.90 9,879.05 97.9K
12:07 9,879.10 9,883.20 9,878.70 9,882.35 268.8K
12:08 9,882.00 9,885.25 9,881.90 9,884.25 320.7K
12:09 9,885.00 9,885.55 9,884.05 9,885.45 187.2K
12:10 9,885.90 9,886.75 9,885.05 9,886.75 417.5K
12:11 9,887.30 9,888.10 9,886.50 9,887.80 187.9K
12:12 9,888.15 9,889.90 9,887.50 9,888.15 405.7K
12:13 9,888.95 9,889.30 9,887.95 9,889.15 281.1K
12:14 9,888.35 9,889.00 9,887.35 9,888.05 147.7K
12:15 9,888.50 9,889.00 9,887.90 9,888.65 230.0K
12:16 9,888.85 9,889.80 9,888.15 9,888.40 252.9K
12:17 9,889.15 9,889.15 9,886.00 9,886.35 238.5K
12:18 9,885.85 9,886.70 9,885.15 9,885.45 203.6K
12:19 9,885.40 9,885.40 9,880.85 9,880.85 221.4K
12:20 9,881.15 9,882.60 9,880.45 9,881.10 180.8K
12:21 9,881.95 9,883.85 9,881.90 9,882.15 188.8K
12:22 9,882.25 9,883.60 9,881.45 9,882.50 175.4K
12:23 9,882.25 9,883.55 9,882.10 9,882.85 191.7K
12:24 9,882.15 9,883.95 9,882.05 9,882.90 208.1K
12:25 9,882.50 9,885.10 9,882.50 9,884.05 453.7K
12:26 9,884.30 9,885.05 9,883.20 9,883.60 224.1K
12:27 9,883.95 9,884.70 9,883.05 9,883.40 236.6K
12:28 9,883.35 9,884.30 9,880.70 9,881.95 234.6K
12:29 9,882.00 9,882.30 9,877.10 9,879.50 255.7K
12:30 9,878.90 9,880.35 9,878.90 9,879.25 237.1K
12:31 9,879.90 9,880.05 9,878.40 9,879.10 218.5K
12:32 9,879.70 9,879.70 9,878.20 9,879.50 637.8K
12:33 9,878.70 9,881.25 9,878.40 9,878.40 293.9K
12:34 9,879.05 9,880.00 9,878.00 9,879.50 191.0K
12:35 9,878.55 9,879.70 9,878.25 9,879.15 183.0K
12:36 9,879.80 9,879.90 9,878.35 9,878.70 192.5K
12:37 9,877.90 9,879.25 9,877.75 9,878.90 194.5K
12:38 9,878.90 9,878.90 9,877.25 9,877.40 181.1K
12:39 9,878.45 9,879.90 9,878.05 9,879.45 183.8K
12:40 9,879.85 9,881.95 9,879.05 9,880.25 1,577.5K
12:41 9,880.35 9,880.85 9,877.60 9,878.35 290.3K
12:42 9,878.10 9,879.25 9,877.65 9,878.70 407.2K
12:43 9,878.75 9,881.60 9,878.20 9,880.70 225.7K
12:44 9,880.15 9,880.85 9,879.00 9,879.45 146.2K
12:45 9,880.00 9,880.30 9,877.75 9,879.40 191.4K
12:46 9,880.10 9,881.00 9,878.70 9,879.15 270.3K
12:47 9,879.20 9,879.20 9,876.30 9,876.90 242.5K
12:48 9,876.75 9,877.45 9,875.35 9,877.45 346.9K
12:49 9,877.20 9,878.20 9,875.40 9,876.05 232.4K
12:50 9,875.85 9,876.65 9,873.85 9,875.75 207.3K
12:51 9,875.50 9,880.80 9,875.10 9,879.95 285.3K
12:52 9,880.60 9,882.65 9,880.35 9,880.35 378.1K
12:53 9,881.70 9,881.70 9,877.30 9,877.30 295.2K
12:54 9,877.65 9,879.20 9,874.65 9,879.20 348.2K
12:55 9,879.75 9,879.75 9,877.15 9,878.35 158.6K
12:56 9,878.30 9,879.85 9,877.85 9,878.45 2,082.5K
12:57 9,879.10 9,879.50 9,877.45 9,877.75 170.1K
12:58 9,878.00 9,878.90 9,877.25 9,878.80 264.3K
12:59 9,879.05 9,881.15 9,878.85 9,880.95 239.4K
13:00 9,881.00 9,882.35 9,879.15 9,879.40 480.2K
13:01 9,879.90 9,881.20 9,879.35 9,880.50 154.5K
13:02 9,880.25 9,882.10 9,879.85 9,880.70 203.6K
13:03 9,882.30 9,882.60 9,880.35 9,882.15 258.6K
13:04 9,882.45 9,885.45 9,882.45 9,885.45 253.6K
13:05 9,885.50 9,887.05 9,885.00 9,887.05 802.6K
13:06 9,887.30 9,888.45 9,885.90 9,888.45 1,598.1K
13:07 9,889.15 9,889.20 9,887.45 9,889.20 238.5K
13:08 9,888.55 9,889.70 9,886.70 9,886.85 258.0K
13:09 9,886.95 9,887.35 9,884.65 9,885.35 232.2K
13:10 9,885.90 9,886.40 9,883.65 9,884.20 365.1K
13:11 9,884.45 9,885.40 9,883.25 9,884.90 176.1K
13:12 9,885.25 9,886.95 9,884.90 9,886.30 317.8K
13:13 9,886.65 9,886.70 9,884.40 9,886.45 280.0K
13:14 9,885.60 9,887.15 9,885.00 9,885.90 238.5K
13:15 9,886.85 9,888.55 9,886.75 9,888.25 276.9K
13:16 9,887.95 9,888.45 9,885.50 9,887.55 232.4K
13:17 9,885.95 9,888.25 9,885.95 9,886.55 246.5K
13:18 9,887.45 9,889.10 9,885.60 9,885.90 413.1K
13:19 9,886.35 9,887.75 9,885.80 9,886.10 315.7K
13:20 9,886.75 9,887.00 9,884.95 9,886.15 275.3K
13:21 9,884.85 9,887.10 9,884.20 9,885.00 393.9K
13:22 9,884.35 9,886.40 9,884.15 9,885.25 351.4K
13:23 9,885.60 9,886.15 9,884.10 9,885.00 234.7K
13:24 9,884.70 9,886.45 9,884.45 9,886.15 174.9K
13:25 9,886.45 9,886.45 9,883.55 9,884.75 223.9K
13:26 9,883.85 9,885.70 9,883.40 9,884.40 184.2K
13:27 9,884.45 9,886.15 9,884.10 9,884.20 134.9K
13:28 9,885.10 9,885.85 9,883.35 9,884.85 171.2K
13:29 9,885.45 9,885.95 9,884.55 9,885.00 185.1K
13:30 9,883.55 9,885.80 9,883.55 9,884.10 160.7K
13:31 9,885.35 9,886.65 9,883.70 9,884.20 268.9K
13:32 9,885.75 9,886.35 9,883.95 9,884.65 194.1K
13:33 9,884.70 9,884.70 9,882.40 9,883.30 286.2K
13:34 9,881.95 9,886.85 9,881.95 9,886.05 331.2K
13:35 9,886.45 9,889.65 9,886.40 9,888.80 378.1K
13:36 9,888.70 9,888.70 9,883.75 9,884.65 440.0K
13:37 9,884.90 9,884.90 9,881.20 9,881.70 227.5K
13:38 9,882.55 9,883.25 9,880.60 9,883.25 175.7K
13:39 9,883.10 9,884.30 9,881.65 9,882.65 204.3K
13:40 9,883.70 9,884.35 9,882.45 9,883.70 162.6K
13:41 9,883.65 9,885.25 9,882.85 9,883.65 182.8K
13:42 9,884.95 9,885.35 9,882.50 9,884.25 176.8K
13:43 9,883.25 9,886.15 9,883.25 9,885.90 161.1K
13:44 9,885.25 9,886.25 9,882.65 9,884.25 413.2K
13:45 9,884.55 9,884.80 9,882.00 9,882.70 230.5K
13:46 9,881.90 9,881.90 9,880.40 9,881.30 156.6K
13:47 9,882.25 9,882.90 9,880.70 9,882.10 186.8K
13:48 9,881.40 9,882.45 9,880.95 9,881.30 155.2K
13:49 9,881.35 9,884.05 9,880.60 9,883.60 166.9K
13:50 9,883.65 9,883.90 9,882.65 9,882.85 187.0K
13:51 9,883.55 9,883.75 9,882.15 9,883.40 134.4K
13:52 9,883.20 9,883.50 9,881.40 9,882.70 155.1K
13:53 9,881.70 9,883.55 9,881.70 9,883.55 230.7K
13:54 9,883.70 9,884.30 9,881.40 9,883.10 265.9K
13:55 9,882.90 9,883.50 9,881.90 9,882.85 165.9K
13:56 9,882.50 9,882.85 9,881.05 9,882.85 172.7K
13:57 9,882.15 9,883.80 9,881.70 9,881.85 208.1K
13:58 9,881.00 9,882.15 9,880.80 9,881.55 263.5K
13:59 9,880.70 9,881.20 9,876.95 9,878.75 263.9K
14:00 9,879.15 9,879.15 9,877.60 9,878.95 168.1K
14:01 9,878.35 9,880.20 9,878.35 9,879.00 235.6K
14:02 9,879.25 9,880.00 9,878.65 9,879.75 215.9K
14:03 9,880.55 9,880.55 9,878.90 9,880.25 164.3K
14:04 9,879.90 9,880.45 9,877.35 9,877.70 192.2K
14:05 9,878.05 9,878.05 9,871.60 9,873.40 431.6K
14:06 9,873.60 9,874.20 9,872.60 9,874.20 290.6K
14:07 9,873.75 9,874.35 9,872.40 9,873.35 376.5K
14:08 9,873.40 9,873.40 9,870.15 9,870.15 208.1K
14:09 9,870.80 9,871.55 9,870.10 9,870.90 397.9K
14:10 9,871.05 9,871.90 9,869.65 9,870.80 257.8K
14:11 9,870.90 9,871.75 9,870.10 9,871.70 174.6K
14:12 9,871.45 9,873.25 9,871.45 9,872.00 169.9K
14:13 9,873.05 9,873.70 9,871.70 9,872.95 121.2K
14:14 9,873.60 9,874.70 9,873.00 9,873.60 156.2K
14:15 9,873.65 9,873.90 9,870.65 9,870.90 296.8K
14:16 9,871.70 9,872.55 9,871.15 9,872.35 336.3K
14:17 9,871.95 9,874.85 9,871.95 9,873.80 287.7K
14:18 9,874.50 9,875.40 9,870.70 9,870.70 286.8K
14:19 9,871.25 9,871.25 9,865.90 9,865.90 758.9K
14:20 9,866.05 9,866.05 9,861.45 9,863.00 458.3K
14:21 9,862.30 9,865.95 9,862.30 9,864.05 232.5K
14:22 9,863.45 9,863.75 9,860.65 9,860.65 279.4K
14:23 9,860.80 9,862.00 9,860.80 9,862.00 392.6K
14:24 9,862.85 9,863.25 9,860.85 9,862.10 250.5K
14:25 9,861.95 9,865.15 9,861.95 9,865.10 504.7K
14:26 9,865.75 9,865.75 9,861.30 9,862.25 273.6K
14:27 9,863.05 9,864.50 9,863.05 9,864.00 398.7K
14:28 9,863.70 9,864.40 9,862.60 9,863.00 289.9K
14:29 9,863.60 9,863.75 9,860.90 9,861.45 413.6K
14:30 9,861.75 9,863.80 9,861.50 9,863.70 214.8K
14:31 9,864.05 9,864.05 9,860.85 9,861.95 249.2K
14:32 9,863.00 9,866.95 9,861.85 9,866.35 263.3K
14:33 9,865.90 9,866.20 9,859.50 9,860.35 1,230.1K
14:34 9,860.45 9,860.65 9,858.10 9,858.10 561.0K
14:35 9,858.50 9,860.55 9,858.25 9,860.10 359.6K
14:36 9,859.65 9,860.70 9,859.20 9,859.25 297.3K
14:37 9,860.25 9,861.00 9,859.10 9,861.00 201.7K
14:38 9,860.60 9,862.75 9,859.60 9,861.25 328.9K
14:39 9,861.65 9,862.40 9,858.35 9,859.90 685.8K
14:40 9,859.50 9,862.60 9,859.10 9,862.60 710.4K
14:41 9,863.30 9,863.30 9,861.75 9,861.75 230.9K
14:42 9,863.05 9,864.25 9,861.60 9,864.25 195.6K
14:43 9,864.10 9,864.35 9,861.45 9,862.45 176.7K
14:44 9,862.80 9,863.65 9,862.20 9,863.25 233.2K
14:45 9,863.40 9,865.15 9,863.00 9,864.30 254.8K
14:46 9,864.65 9,865.50 9,863.55 9,863.55 737.1K
14:47 9,864.85 9,864.95 9,862.70 9,862.70 200.8K
14:48 9,863.50 9,863.55 9,862.00 9,862.90 225.2K
14:49 9,863.40 9,865.45 9,863.10 9,865.10 231.5K
14:50 9,865.70 9,866.25 9,864.65 9,866.00 224.1K
14:51 9,866.70 9,866.70 9,864.90 9,864.95 436.2K
14:52 9,866.45 9,867.00 9,864.95 9,866.75 423.8K
14:53 9,867.05 9,867.75 9,866.00 9,866.95 368.0K
14:54 9,866.85 9,869.80 9,866.70 9,869.80 316.0K
14:55 9,869.45 9,870.40 9,868.35 9,868.45 260.7K
14:56 9,868.85 9,868.85 9,865.20 9,865.20 306.5K
14:57 9,866.20 9,866.20 9,863.70 9,865.40 309.3K
14:58 9,864.35 9,866.55 9,864.30 9,866.35 260.0K
14:59 9,866.40 9,866.85 9,864.70 9,864.90 286.5K
15:00 9,864.25 9,870.05 9,864.20 9,867.80 4,290.9K
15:01 9,867.00 9,872.70 9,867.00 9,871.20 2,198.3K
15:02 9,870.90 9,871.75 9,867.15 9,867.75 2,020.7K
15:03 9,866.90 9,868.00 9,862.70 9,865.10 1,962.8K
15:04 9,864.95 9,865.00 9,860.50 9,861.85 2,015.1K
15:05 9,861.10 9,864.00 9,860.60 9,863.00 2,229.3K
15:06 9,863.70 9,866.75 9,863.40 9,866.65 2,160.5K
15:07 9,867.25 9,869.35 9,867.10 9,868.90 1,944.5K
15:08 9,867.05 9,870.60 9,867.05 9,868.70 2,037.4K
15:09 9,869.35 9,870.20 9,867.95 9,869.25 1,782.8K
15:10 9,868.10 9,868.95 9,865.75 9,865.75 1,976.3K
15:11 9,865.80 9,866.40 9,864.15 9,865.55 2,186.4K
15:12 9,865.05 9,866.30 9,864.95 9,866.05 1,685.0K
15:13 9,864.30 9,866.85 9,864.30 9,866.80 1,723.6K
15:14 9,865.95 9,867.70 9,865.40 9,867.40 1,935.5K
15:15 9,866.75 9,869.00 9,865.80 9,868.00 2,623.8K
15:16 9,868.80 9,874.25 9,868.80 9,873.20 2,299.3K
15:17 9,873.75 9,876.20 9,873.15 9,875.75 2,329.2K
15:18 9,875.10 9,875.65 9,873.75 9,875.65 2,418.5K
15:19 9,874.35 9,876.40 9,873.90 9,875.65 2,047.4K
15:20 9,876.20 9,876.20 9,871.30 9,871.85 3,227.8K
15:21 9,872.00 9,873.15 9,871.00 9,873.15 2,056.7K
15:22 9,872.05 9,872.85 9,871.15 9,872.80 2,027.9K
15:23 9,872.75 9,874.15 9,872.55 9,873.35 2,003.4K
15:24 9,873.35 9,874.95 9,872.80 9,874.45 2,046.3K
15:25 9,873.80 9,875.70 9,873.60 9,874.70 2,159.6K
15:26 9,874.80 9,878.65 9,874.80 9,878.55 2,370.4K
15:27 9,878.75 9,880.50 9,878.10 9,879.65 2,544.1K
15:28 9,881.10 9,882.25 9,877.65 9,880.25 1,322.3K
15:29 9,880.25 9,886.50 9,869.85 9,869.85 967.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据