Nifty 50 Shariah (NI50SH)

NI50SH
🏛️ 印度 →
4,498.30
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 4,633.05 4,633.05 4,633.05 4,633.05 0.0K
09:15 4,634.55 4,641.85 4,632.95 4,632.95 0.0K
09:16 4,633.10 4,635.95 4,631.45 4,635.05 0.0K
09:17 4,635.10 4,636.05 4,633.75 4,634.80 0.0K
09:18 4,634.60 4,634.85 4,631.20 4,631.95 0.0K
09:19 4,631.20 4,631.20 4,628.75 4,628.75 0.0K
09:20 4,628.75 4,628.75 4,626.35 4,626.95 0.0K
09:21 4,626.55 4,627.20 4,625.30 4,625.30 0.0K
09:22 4,624.50 4,624.85 4,621.35 4,622.00 0.0K
09:23 4,621.90 4,623.20 4,621.60 4,622.45 0.0K
09:24 4,622.85 4,625.50 4,622.85 4,625.00 0.0K
09:25 4,624.50 4,624.95 4,622.05 4,622.05 0.0K
09:26 4,621.80 4,623.85 4,621.80 4,623.80 0.0K
09:27 4,623.25 4,623.50 4,622.60 4,623.50 0.0K
09:28 4,623.40 4,624.70 4,623.05 4,623.50 0.0K
09:29 4,623.10 4,623.20 4,620.65 4,621.95 0.0K
09:30 4,621.65 4,621.65 4,618.35 4,618.45 0.0K
09:31 4,617.90 4,622.30 4,617.90 4,622.15 0.0K
09:32 4,622.70 4,623.55 4,621.95 4,623.55 0.0K
09:33 4,623.35 4,623.50 4,622.55 4,623.20 0.0K
09:34 4,622.50 4,622.80 4,621.20 4,621.40 0.0K
09:35 4,620.25 4,621.25 4,619.85 4,620.80 0.0K
09:36 4,621.00 4,623.25 4,620.75 4,621.80 0.0K
09:37 4,621.80 4,623.15 4,621.35 4,622.90 0.0K
09:38 4,622.75 4,622.95 4,621.05 4,622.95 0.0K
09:39 4,622.60 4,623.00 4,621.20 4,622.60 0.0K
09:40 4,622.00 4,622.00 4,620.70 4,621.30 0.0K
09:41 4,620.90 4,621.85 4,620.20 4,621.85 0.0K
09:42 4,621.25 4,622.00 4,619.50 4,619.60 0.0K
09:43 4,619.25 4,621.70 4,618.25 4,620.40 0.0K
09:44 4,620.10 4,620.10 4,618.60 4,619.25 0.0K
09:45 4,619.70 4,619.70 4,618.80 4,619.55 0.0K
09:46 4,619.15 4,623.90 4,619.05 4,623.70 0.0K
09:47 4,623.70 4,624.25 4,623.15 4,623.40 0.0K
09:48 4,623.30 4,624.75 4,623.00 4,624.55 0.0K
09:49 4,624.45 4,624.65 4,623.90 4,624.20 0.0K
09:50 4,624.55 4,625.70 4,623.75 4,625.50 0.0K
09:51 4,625.55 4,628.00 4,625.45 4,628.00 0.0K
09:52 4,627.45 4,628.50 4,627.25 4,627.65 0.0K
09:53 4,627.35 4,627.60 4,625.25 4,626.55 0.0K
09:54 4,626.20 4,627.40 4,626.20 4,626.75 0.0K
09:55 4,626.20 4,628.75 4,626.20 4,628.75 0.0K
09:56 4,628.55 4,629.10 4,628.35 4,629.05 0.0K
09:57 4,628.55 4,629.95 4,628.45 4,629.95 0.0K
09:58 4,629.70 4,631.05 4,629.70 4,630.50 0.0K
09:59 4,629.75 4,630.80 4,629.50 4,630.80 0.0K
10:00 4,630.80 4,630.90 4,629.80 4,630.40 0.0K
10:01 4,630.40 4,630.80 4,629.55 4,630.80 0.0K
10:02 4,630.70 4,630.90 4,630.30 4,630.30 0.0K
10:03 4,630.45 4,631.25 4,630.25 4,631.15 0.0K
10:04 4,631.25 4,632.55 4,631.25 4,632.25 0.0K
10:05 4,632.45 4,634.15 4,632.45 4,633.80 0.0K
10:06 4,634.00 4,634.15 4,633.30 4,633.50 0.0K
10:07 4,633.55 4,636.35 4,633.55 4,635.85 0.0K
10:08 4,635.50 4,635.50 4,634.50 4,634.55 0.0K
10:09 4,634.45 4,634.85 4,634.10 4,634.35 0.0K
10:10 4,634.50 4,635.10 4,634.00 4,635.10 0.0K
10:11 4,634.90 4,635.65 4,633.65 4,633.65 0.0K
10:12 4,634.00 4,634.35 4,633.10 4,633.10 0.0K
10:13 4,633.05 4,633.05 4,632.10 4,632.55 0.0K
10:14 4,632.55 4,633.25 4,631.95 4,633.10 0.0K
10:15 4,632.75 4,635.05 4,632.75 4,635.05 0.0K
10:16 4,635.20 4,635.85 4,634.95 4,635.80 0.0K
10:17 4,635.90 4,639.70 4,635.90 4,637.60 0.0K
10:18 4,637.45 4,638.25 4,636.80 4,636.80 0.0K
10:19 4,637.25 4,637.70 4,636.80 4,637.70 0.0K
10:20 4,638.15 4,640.00 4,638.15 4,640.00 0.0K
10:21 4,639.80 4,640.75 4,639.60 4,639.60 0.0K
10:22 4,639.35 4,639.55 4,638.90 4,639.15 0.0K
10:23 4,638.85 4,639.35 4,637.45 4,637.50 0.0K
10:24 4,637.60 4,637.65 4,636.95 4,637.25 0.0K
10:25 4,636.90 4,637.95 4,636.90 4,637.30 0.0K
10:26 4,637.35 4,638.85 4,637.35 4,638.10 0.0K
10:27 4,638.25 4,638.85 4,637.30 4,637.30 0.0K
10:28 4,637.30 4,637.50 4,636.65 4,636.80 0.0K
10:29 4,637.30 4,637.40 4,636.00 4,636.05 0.0K
10:30 4,635.95 4,638.00 4,635.70 4,637.65 0.0K
10:31 4,637.50 4,639.20 4,637.50 4,638.95 0.0K
10:32 4,638.90 4,639.35 4,637.95 4,638.25 0.0K
10:33 4,638.20 4,638.70 4,637.25 4,637.25 0.0K
10:34 4,637.40 4,637.55 4,636.90 4,637.00 0.0K
10:35 4,636.90 4,637.60 4,636.50 4,637.45 0.0K
10:36 4,637.55 4,637.55 4,636.15 4,636.55 0.0K
10:37 4,636.55 4,636.60 4,635.65 4,635.70 0.0K
10:38 4,635.55 4,636.45 4,635.00 4,635.60 0.0K
10:39 4,635.75 4,635.90 4,634.80 4,635.00 0.0K
10:40 4,635.10 4,635.10 4,633.80 4,633.80 0.0K
10:41 4,633.85 4,633.85 4,632.90 4,633.60 0.0K
10:42 4,633.50 4,633.80 4,632.95 4,632.95 0.0K
10:43 4,632.60 4,633.15 4,632.25 4,632.25 0.0K
10:44 4,632.00 4,632.30 4,630.75 4,631.20 0.0K
10:45 4,631.40 4,631.40 4,630.90 4,631.25 0.0K
10:46 4,631.30 4,631.30 4,630.65 4,630.65 0.0K
10:47 4,630.05 4,630.75 4,630.05 4,630.35 0.0K
10:48 4,630.40 4,630.50 4,629.95 4,630.50 0.0K
10:49 4,630.65 4,630.80 4,629.50 4,629.50 0.0K
10:50 4,629.70 4,630.00 4,629.05 4,629.85 0.0K
10:51 4,629.55 4,630.25 4,629.25 4,630.15 0.0K
10:52 4,630.25 4,631.00 4,629.80 4,629.80 0.0K
10:53 4,629.70 4,630.25 4,629.40 4,629.40 0.0K
10:54 4,629.30 4,629.60 4,629.05 4,629.35 0.0K
10:55 4,629.35 4,629.45 4,628.80 4,628.95 0.0K
10:56 4,628.85 4,629.40 4,628.85 4,629.40 0.0K
10:57 4,629.40 4,629.85 4,629.15 4,629.15 0.0K
10:58 4,629.20 4,629.20 4,628.45 4,629.10 0.0K
10:59 4,628.95 4,629.50 4,628.80 4,629.50 0.0K
11:00 4,629.60 4,629.60 4,628.05 4,628.05 0.0K
11:01 4,628.40 4,628.45 4,626.50 4,626.60 0.0K
11:02 4,626.35 4,626.95 4,625.95 4,626.70 0.0K
11:03 4,626.30 4,626.55 4,625.15 4,625.15 0.0K
11:04 4,625.10 4,627.00 4,624.85 4,626.75 0.0K
11:05 4,627.05 4,627.70 4,626.90 4,626.90 0.0K
11:06 4,627.05 4,627.05 4,624.75 4,625.00 0.0K
11:07 4,625.10 4,625.10 4,624.35 4,624.40 0.0K
11:08 4,624.45 4,624.45 4,622.70 4,623.00 0.0K
11:09 4,623.20 4,623.20 4,622.70 4,622.80 0.0K
11:10 4,622.80 4,623.90 4,622.10 4,623.90 0.0K
11:11 4,623.90 4,624.60 4,623.45 4,624.55 0.0K
11:12 4,624.70 4,625.15 4,624.45 4,625.15 0.0K
11:13 4,625.05 4,627.00 4,625.05 4,626.70 0.0K
11:14 4,626.80 4,628.10 4,626.75 4,627.70 0.0K
11:15 4,627.80 4,629.65 4,627.40 4,629.65 0.0K
11:16 4,628.95 4,629.35 4,628.70 4,629.00 0.0K
11:17 4,629.45 4,630.65 4,629.45 4,629.45 0.0K
11:18 4,629.80 4,630.20 4,629.30 4,629.55 0.0K
11:19 4,629.80 4,630.80 4,629.70 4,630.35 0.0K
11:20 4,630.40 4,630.45 4,629.55 4,630.00 0.0K
11:21 4,629.85 4,630.35 4,629.10 4,630.35 0.0K
11:22 4,629.85 4,630.65 4,628.85 4,629.10 0.0K
11:23 4,628.45 4,629.50 4,628.45 4,629.30 0.0K
11:24 4,629.20 4,629.70 4,628.70 4,628.70 0.0K
11:25 4,629.10 4,629.85 4,628.80 4,629.55 0.0K
11:26 4,629.40 4,629.40 4,628.55 4,629.05 0.0K
11:27 4,629.15 4,629.60 4,629.05 4,629.15 0.0K
11:28 4,629.00 4,629.30 4,628.60 4,629.00 0.0K
11:29 4,629.20 4,629.55 4,628.40 4,629.55 0.0K
11:30 4,629.35 4,630.00 4,629.05 4,629.15 0.0K
11:31 4,629.00 4,630.20 4,629.00 4,629.95 0.0K
11:32 4,630.05 4,630.10 4,629.45 4,629.55 0.0K
11:33 4,629.85 4,630.80 4,629.75 4,630.30 0.0K
11:34 4,630.45 4,631.00 4,629.85 4,630.05 0.0K
11:35 4,629.85 4,630.10 4,629.70 4,629.85 0.0K
11:36 4,629.75 4,631.45 4,629.70 4,630.95 0.0K
11:37 4,630.70 4,632.00 4,630.25 4,632.00 0.0K
11:38 4,631.35 4,632.20 4,630.75 4,631.65 0.0K
11:39 4,631.55 4,632.25 4,631.45 4,631.75 0.0K
11:40 4,631.80 4,632.40 4,631.80 4,632.30 0.0K
11:41 4,632.25 4,632.55 4,631.70 4,631.95 0.0K
11:42 4,632.15 4,632.80 4,631.80 4,632.55 0.0K
11:43 4,632.30 4,632.85 4,630.90 4,630.90 0.0K
11:44 4,630.95 4,631.20 4,630.60 4,631.20 0.0K
11:45 4,631.15 4,632.40 4,630.95 4,632.25 0.0K
11:46 4,632.15 4,633.15 4,631.85 4,633.15 0.0K
11:47 4,632.70 4,633.80 4,632.70 4,633.50 0.0K
11:48 4,633.75 4,634.50 4,633.05 4,634.50 0.0K
11:49 4,634.80 4,634.90 4,633.80 4,633.95 0.0K
11:50 4,633.95 4,634.30 4,633.65 4,633.80 0.0K
11:51 4,633.40 4,633.90 4,633.15 4,633.15 0.0K
11:52 4,633.25 4,633.30 4,632.05 4,632.65 0.0K
11:53 4,632.60 4,633.05 4,632.40 4,632.55 0.0K
11:54 4,633.00 4,634.80 4,632.85 4,634.75 0.0K
11:55 4,634.75 4,635.70 4,634.45 4,634.70 0.0K
11:56 4,634.65 4,634.90 4,633.65 4,634.35 0.0K
11:57 4,634.60 4,634.90 4,633.70 4,634.90 0.0K
11:58 4,634.75 4,635.35 4,634.70 4,635.10 0.0K
11:59 4,634.80 4,635.80 4,634.25 4,635.80 0.0K
12:00 4,635.50 4,636.50 4,635.50 4,636.00 0.0K
12:01 4,636.15 4,636.15 4,635.40 4,636.05 0.0K
12:02 4,635.80 4,636.20 4,634.55 4,634.55 0.0K
12:03 4,634.85 4,635.15 4,633.60 4,633.75 0.0K
12:04 4,633.85 4,633.85 4,632.90 4,633.50 0.0K
12:05 4,633.05 4,634.55 4,633.00 4,634.55 0.0K
12:06 4,635.15 4,636.90 4,635.15 4,635.85 0.0K
12:07 4,635.85 4,636.75 4,635.70 4,636.40 0.0K
12:08 4,636.45 4,636.65 4,635.90 4,635.95 0.0K
12:09 4,636.05 4,636.40 4,635.80 4,636.40 0.0K
12:10 4,636.45 4,636.70 4,636.10 4,636.60 0.0K
12:11 4,636.85 4,637.00 4,636.05 4,636.60 0.0K
12:12 4,636.90 4,637.20 4,635.95 4,636.30 0.0K
12:13 4,636.50 4,636.70 4,636.15 4,636.30 0.0K
12:14 4,636.35 4,636.95 4,636.35 4,636.70 0.0K
12:15 4,636.80 4,638.55 4,636.75 4,638.00 0.0K
12:16 4,638.15 4,638.40 4,637.70 4,638.20 0.0K
12:17 4,638.25 4,639.30 4,638.10 4,638.70 0.0K
12:18 4,638.15 4,639.15 4,638.15 4,639.15 0.0K
12:19 4,639.05 4,639.40 4,638.50 4,639.10 0.0K
12:20 4,639.25 4,639.30 4,638.80 4,639.15 0.0K
12:21 4,639.00 4,639.65 4,638.75 4,639.60 0.0K
12:22 4,639.45 4,640.15 4,639.35 4,639.60 0.0K
12:23 4,639.25 4,639.50 4,638.45 4,638.45 0.0K
12:24 4,638.75 4,639.55 4,638.50 4,639.50 0.0K
12:25 4,639.30 4,639.45 4,638.30 4,638.30 0.0K
12:26 4,638.35 4,638.35 4,637.20 4,637.30 0.0K
12:27 4,637.55 4,638.40 4,637.35 4,637.75 0.0K
12:28 4,637.80 4,638.90 4,637.60 4,638.50 0.0K
12:29 4,638.70 4,639.60 4,638.70 4,639.20 0.0K
12:30 4,639.20 4,639.55 4,638.85 4,639.20 0.0K
12:31 4,639.35 4,640.50 4,638.85 4,638.85 0.0K
12:32 4,638.90 4,638.95 4,636.80 4,637.00 0.0K
12:33 4,636.85 4,637.85 4,636.45 4,637.80 0.0K
12:34 4,637.90 4,638.95 4,637.65 4,638.95 0.0K
12:35 4,639.00 4,640.50 4,639.00 4,639.65 0.0K
12:36 4,639.45 4,640.20 4,639.20 4,639.35 0.0K
12:37 4,639.75 4,640.25 4,639.30 4,640.25 0.0K
12:38 4,640.10 4,641.20 4,639.05 4,639.35 0.0K
12:39 4,638.90 4,639.65 4,638.70 4,639.40 0.0K
12:40 4,639.35 4,639.35 4,638.00 4,638.15 0.0K
12:41 4,638.20 4,639.00 4,638.20 4,638.55 0.0K
12:42 4,638.40 4,638.50 4,637.65 4,638.25 0.0K
12:43 4,638.20 4,638.35 4,637.60 4,637.80 0.0K
12:44 4,637.75 4,637.95 4,637.35 4,637.65 0.0K
12:45 4,637.60 4,637.65 4,637.15 4,637.25 0.0K
12:46 4,637.20 4,637.60 4,636.50 4,636.75 0.0K
12:47 4,636.45 4,636.70 4,635.45 4,635.85 0.0K
12:48 4,635.65 4,636.40 4,635.25 4,636.25 0.0K
12:49 4,636.45 4,636.95 4,636.20 4,636.55 0.0K
12:50 4,637.10 4,639.05 4,636.55 4,639.05 0.0K
12:51 4,639.55 4,640.15 4,639.15 4,640.15 0.0K
12:52 4,639.80 4,640.05 4,638.70 4,639.05 0.0K
12:53 4,639.10 4,639.90 4,638.90 4,639.65 0.0K
12:54 4,639.55 4,640.15 4,639.40 4,639.55 0.0K
12:55 4,640.05 4,640.85 4,640.05 4,640.35 0.0K
12:56 4,639.90 4,640.30 4,638.90 4,638.90 0.0K
12:57 4,639.40 4,639.60 4,638.95 4,639.15 0.0K
12:58 4,639.35 4,640.05 4,639.20 4,639.50 0.0K
12:59 4,639.50 4,639.60 4,638.95 4,639.35 0.0K
13:00 4,639.20 4,640.50 4,639.20 4,640.50 0.0K
13:01 4,640.20 4,640.65 4,640.10 4,640.65 0.0K
13:02 4,640.85 4,641.25 4,640.60 4,641.00 0.0K
13:03 4,641.05 4,642.10 4,640.95 4,641.65 0.0K
13:04 4,641.55 4,641.80 4,640.90 4,641.55 0.0K
13:05 4,641.25 4,641.85 4,640.60 4,640.60 0.0K
13:06 4,640.85 4,641.70 4,640.75 4,641.70 0.0K
13:07 4,641.85 4,641.85 4,641.05 4,641.30 0.0K
13:08 4,641.70 4,641.90 4,641.10 4,641.20 0.0K
13:09 4,641.30 4,641.55 4,639.60 4,639.60 0.0K
13:10 4,639.95 4,640.80 4,639.70 4,640.50 0.0K
13:11 4,640.40 4,640.70 4,639.65 4,639.65 0.0K
13:12 4,639.55 4,640.25 4,639.55 4,640.00 0.0K
13:13 4,640.30 4,640.60 4,639.80 4,640.30 0.0K
13:14 4,640.65 4,641.55 4,640.65 4,641.55 0.0K
13:15 4,641.85 4,641.95 4,641.05 4,641.95 0.0K
13:16 4,642.25 4,643.55 4,642.05 4,643.40 0.0K
13:17 4,643.45 4,643.60 4,643.10 4,643.45 0.0K
13:18 4,643.55 4,643.55 4,642.25 4,642.60 0.0K
13:19 4,642.25 4,643.65 4,642.10 4,642.95 0.0K
13:20 4,643.10 4,643.15 4,641.70 4,642.05 0.0K
13:21 4,642.00 4,642.25 4,640.25 4,640.95 0.0K
13:22 4,640.95 4,641.80 4,640.70 4,641.55 0.0K
13:23 4,641.80 4,641.85 4,640.80 4,640.80 0.0K
13:24 4,640.60 4,641.00 4,640.35 4,640.35 0.0K
13:25 4,640.65 4,640.85 4,639.80 4,639.80 0.0K
13:26 4,640.15 4,640.30 4,639.60 4,640.20 0.0K
13:27 4,640.10 4,640.30 4,639.65 4,639.75 0.0K
13:28 4,639.60 4,641.45 4,639.60 4,640.75 0.0K
13:29 4,641.00 4,641.15 4,640.50 4,640.65 0.0K
13:30 4,640.60 4,642.35 4,640.60 4,642.25 0.0K
13:31 4,642.40 4,642.55 4,641.85 4,641.95 0.0K
13:32 4,641.90 4,642.20 4,641.00 4,641.40 0.0K
13:33 4,641.40 4,643.00 4,641.35 4,642.05 0.0K
13:34 4,642.80 4,642.80 4,642.15 4,642.70 0.0K
13:35 4,642.70 4,643.35 4,642.30 4,643.05 0.0K
13:36 4,643.60 4,643.65 4,642.95 4,643.55 0.0K
13:37 4,643.70 4,644.50 4,643.70 4,644.30 0.0K
13:38 4,644.30 4,644.80 4,643.55 4,643.55 0.0K
13:39 4,644.00 4,644.20 4,643.50 4,643.65 0.0K
13:40 4,643.70 4,644.50 4,643.30 4,643.30 0.0K
13:41 4,642.95 4,644.15 4,642.50 4,643.85 0.0K
13:42 4,644.15 4,644.15 4,643.20 4,644.15 0.0K
13:43 4,644.05 4,644.15 4,643.70 4,643.70 0.0K
13:44 4,643.50 4,643.70 4,643.10 4,643.10 0.0K
13:45 4,643.45 4,643.45 4,642.55 4,643.30 0.0K
13:46 4,643.55 4,643.55 4,642.60 4,642.60 0.0K
13:47 4,642.35 4,643.00 4,642.00 4,642.20 0.0K
13:48 4,642.20 4,642.85 4,641.90 4,642.70 0.0K
13:49 4,642.50 4,642.50 4,641.20 4,641.50 0.0K
13:50 4,641.60 4,641.60 4,640.85 4,641.15 0.0K
13:51 4,641.70 4,641.80 4,641.35 4,641.45 0.0K
13:52 4,641.50 4,642.80 4,640.95 4,642.70 0.0K
13:53 4,642.95 4,643.40 4,642.65 4,643.15 0.0K
13:54 4,642.95 4,642.95 4,642.25 4,642.75 0.0K
13:55 4,643.65 4,643.70 4,642.40 4,643.00 0.0K
13:56 4,643.05 4,643.05 4,639.80 4,639.80 0.0K
13:57 4,640.20 4,640.20 4,638.65 4,638.75 0.0K
13:58 4,638.95 4,639.75 4,638.55 4,639.30 0.0K
13:59 4,638.95 4,640.05 4,638.95 4,639.20 0.0K
14:00 4,639.15 4,640.30 4,639.10 4,639.85 0.0K
14:01 4,640.30 4,640.85 4,640.20 4,640.55 0.0K
14:02 4,640.80 4,641.55 4,640.50 4,641.30 0.0K
14:03 4,641.20 4,641.70 4,640.85 4,641.70 0.0K
14:04 4,641.70 4,641.70 4,641.20 4,641.20 0.0K
14:05 4,641.00 4,641.30 4,640.75 4,641.15 0.0K
14:06 4,641.00 4,641.00 4,640.15 4,640.15 0.0K
14:07 4,640.30 4,640.45 4,639.80 4,640.10 0.0K
14:08 4,640.20 4,640.35 4,639.35 4,640.00 0.0K
14:09 4,639.70 4,640.40 4,639.50 4,639.90 0.0K
14:10 4,640.20 4,640.60 4,639.55 4,640.00 0.0K
14:11 4,639.70 4,640.15 4,639.30 4,639.65 0.0K
14:12 4,639.90 4,640.45 4,639.65 4,640.20 0.0K
14:13 4,640.20 4,640.30 4,639.55 4,639.55 0.0K
14:14 4,639.85 4,639.85 4,638.70 4,639.45 0.0K
14:15 4,639.45 4,640.15 4,638.85 4,639.50 0.0K
14:16 4,639.95 4,640.05 4,639.45 4,639.45 0.0K
14:17 4,638.95 4,639.95 4,638.95 4,639.85 0.0K
14:18 4,639.95 4,640.20 4,639.45 4,639.70 0.0K
14:19 4,639.75 4,640.85 4,638.95 4,638.95 0.0K
14:20 4,639.00 4,639.40 4,638.30 4,638.35 0.0K
14:21 4,638.75 4,638.85 4,637.85 4,638.00 0.0K
14:22 4,638.45 4,638.55 4,637.65 4,638.10 0.0K
14:23 4,638.50 4,638.50 4,637.70 4,638.05 0.0K
14:24 4,638.10 4,638.10 4,636.90 4,636.90 0.0K
14:25 4,636.95 4,637.60 4,636.60 4,637.10 0.0K
14:26 4,637.60 4,637.70 4,637.10 4,637.25 0.0K
14:27 4,637.80 4,637.80 4,636.55 4,636.75 0.0K
14:28 4,637.05 4,637.85 4,636.40 4,636.40 0.0K
14:29 4,636.10 4,636.90 4,635.70 4,635.85 0.0K
14:30 4,636.20 4,636.50 4,635.55 4,635.75 0.0K
14:31 4,636.10 4,636.40 4,635.35 4,635.70 0.0K
14:32 4,635.30 4,635.30 4,633.35 4,633.60 0.0K
14:33 4,633.30 4,634.10 4,632.90 4,633.55 0.0K
14:34 4,633.35 4,634.05 4,633.05 4,633.65 0.0K
14:35 4,633.75 4,635.30 4,633.30 4,635.30 0.0K
14:36 4,635.40 4,635.75 4,635.05 4,635.40 0.0K
14:37 4,635.80 4,635.80 4,634.40 4,634.75 0.0K
14:38 4,635.20 4,635.30 4,634.65 4,635.20 0.0K
14:39 4,635.80 4,637.00 4,635.80 4,636.50 0.0K
14:40 4,636.60 4,636.90 4,635.70 4,635.70 0.0K
14:41 4,635.20 4,635.20 4,630.75 4,631.15 0.0K
14:42 4,631.25 4,631.55 4,629.75 4,629.75 0.0K
14:43 4,629.95 4,630.25 4,628.90 4,629.25 0.0K
14:44 4,630.05 4,632.50 4,630.05 4,632.30 0.0K
14:45 4,632.25 4,633.30 4,631.65 4,633.00 0.0K
14:46 4,633.20 4,633.25 4,632.25 4,632.45 0.0K
14:47 4,632.75 4,633.30 4,632.55 4,632.55 0.0K
14:48 4,632.90 4,633.20 4,632.40 4,632.75 0.0K
14:49 4,632.95 4,632.95 4,632.00 4,632.20 0.0K
14:50 4,632.35 4,632.70 4,631.90 4,632.30 0.0K
14:51 4,632.05 4,632.50 4,631.20 4,631.20 0.0K
14:52 4,631.95 4,632.30 4,631.10 4,631.90 0.0K
14:53 4,631.90 4,632.05 4,630.75 4,630.75 0.0K
14:54 4,631.35 4,631.80 4,630.55 4,630.70 0.0K
14:55 4,630.70 4,631.05 4,630.45 4,630.55 0.0K
14:56 4,630.25 4,630.70 4,629.95 4,630.30 0.0K
14:57 4,630.20 4,630.20 4,627.30 4,627.50 0.0K
14:58 4,627.30 4,627.45 4,626.25 4,626.35 0.0K
14:59 4,626.15 4,627.05 4,625.95 4,626.10 0.0K
15:00 4,626.95 4,629.70 4,626.95 4,628.75 0.0K
15:01 4,628.90 4,628.90 4,626.65 4,626.70 0.0K
15:02 4,626.75 4,627.00 4,626.45 4,626.75 0.0K
15:03 4,626.75 4,627.85 4,626.55 4,627.85 0.0K
15:04 4,627.85 4,630.65 4,627.85 4,630.35 0.0K
15:05 4,630.75 4,631.20 4,630.50 4,630.75 0.0K
15:06 4,631.10 4,631.10 4,630.25 4,630.75 0.0K
15:07 4,630.80 4,630.85 4,629.40 4,629.55 0.0K
15:08 4,629.55 4,629.55 4,628.30 4,628.30 0.0K
15:09 4,628.70 4,629.40 4,628.60 4,629.40 0.0K
15:10 4,629.65 4,629.65 4,628.15 4,628.15 0.0K
15:11 4,628.30 4,628.30 4,627.80 4,627.95 0.0K
15:12 4,627.75 4,628.40 4,627.75 4,628.15 0.0K
15:13 4,628.15 4,628.75 4,628.15 4,628.65 0.0K
15:14 4,628.65 4,630.15 4,628.65 4,630.05 0.0K
15:15 4,630.45 4,631.10 4,630.10 4,630.95 0.0K
15:16 4,630.85 4,631.00 4,629.70 4,630.10 0.0K
15:17 4,630.15 4,630.35 4,630.00 4,630.25 0.0K
15:18 4,630.50 4,630.50 4,629.80 4,630.10 0.0K
15:19 4,630.05 4,630.65 4,630.05 4,630.50 0.0K
15:20 4,630.60 4,631.30 4,630.60 4,630.95 0.0K
15:21 4,631.05 4,631.05 4,630.75 4,630.75 0.0K
15:22 4,630.80 4,631.05 4,630.50 4,630.55 0.0K
15:23 4,630.60 4,630.95 4,630.30 4,630.55 0.0K
15:24 4,630.90 4,631.50 4,630.65 4,631.20 0.0K
15:25 4,630.85 4,631.05 4,630.25 4,630.25 0.0K
15:26 4,629.75 4,630.50 4,629.75 4,630.35 0.0K
15:27 4,630.55 4,631.35 4,630.25 4,630.95 0.0K
15:28 4,631.15 4,631.45 4,630.20 4,631.10 0.0K
15:29 4,631.10 4,632.05 4,629.65 4,629.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,525.75 4,537.95 4,492.70 4,498.30 0.0M
2025-09-26 4,555.35 4,565.40 4,500.75 4,509.50 0.0M
2025-09-25 4,620.10 4,634.20 4,574.65 4,580.65 0.0M
2025-09-24 4,633.05 4,644.90 4,617.85 4,629.65 0.0M
2025-09-23 4,675.45 4,685.00 4,634.55 4,641.70 0.0M
2025-09-22 4,676.15 4,706.60 4,665.60 4,677.95 0.0M
2025-09-19 4,761.90 4,765.45 4,727.00 4,740.95 0.0M
2025-09-18 4,772.05 4,780.85 4,746.05 4,757.05 0.0M
2025-09-17 4,730.70 4,745.60 4,725.50 4,743.25 0.0M
2025-09-16 4,700.65 4,718.85 4,692.30 4,712.50 0.0M
2025-09-15 4,719.40 4,723.10 4,682.80 4,693.35 0.0M
2025-09-12 4,736.95 4,741.20 4,715.85 4,721.10 0.0M
2025-09-11 4,725.40 4,727.75 4,702.85 4,711.45 0.0M
2025-09-10 4,696.10 4,729.40 4,695.60 4,725.75 0.0M
2025-09-09 4,659.25 4,687.35 4,652.10 4,683.05 0.0M
2025-09-08 4,656.25 4,671.65 4,612.45 4,617.95 0.0M
2025-09-05 4,688.15 4,696.50 4,627.05 4,647.20 0.0M
2025-09-04 4,744.80 4,744.85 4,672.45 4,679.00 0.0M
2025-09-03 4,703.55 4,705.30 4,675.55 4,695.05 0.0M
2025-09-02 4,697.80 4,727.95 4,678.65 4,696.35 0.0M
2025-09-01 4,644.65 4,697.80 4,644.65 4,695.25 0.0M
2025-08-29 4,653.70 4,673.45 4,631.55 4,637.75 0.0M
2025-08-28 4,715.00 4,715.80 4,647.15 4,653.05 0.0M
2025-08-26 4,713.50 4,723.50 4,703.25 4,708.85 0.0M
2025-08-25 4,700.35 4,739.35 4,696.20 4,730.05 0.0M
2025-08-22 4,710.70 4,714.00 4,667.05 4,669.35 0.0M
2025-08-21 4,729.90 4,729.90 4,694.65 4,714.40 0.0M
2025-08-20 4,643.80 4,721.70 4,640.60 4,716.15 0.0M
2025-08-19 4,627.05 4,654.20 4,617.65 4,647.35 0.0M
2025-08-18 4,644.60 4,649.90 4,622.05 4,626.60 0.0M
2025-08-14 4,588.05 4,613.35 4,578.85 4,585.05 0.0M
2025-08-13 4,556.70 4,590.65 4,556.70 4,584.15 0.0M
2025-08-12 4,549.10 4,582.55 4,540.75 4,547.35 0.0M
2025-08-11 4,505.65 4,555.70 4,498.15 4,548.95 0.0M
2025-08-08 4,530.05 4,544.95 4,503.10 4,508.80 0.0M
2025-08-07 4,508.70 4,547.30 4,486.10 4,538.90 0.0M
2025-08-06 4,564.25 4,566.90 4,522.50 4,529.75 0.0M
2025-08-05 4,588.65 4,588.75 4,552.60 4,571.20 0.0M
2025-08-04 4,546.00 4,588.45 4,528.30 4,586.20 0.0M
2025-08-01 4,587.90 4,605.05 4,536.90 4,543.15 0.0M
2025-07-31 4,578.45 4,642.95 4,574.10 4,603.70 0.0M
2025-07-30 4,612.20 4,619.00 4,598.55 4,613.15 0.0M
2025-07-29 4,585.50 4,614.95 4,578.60 4,608.40 0.0M
2025-07-28 4,603.50 4,625.35 4,588.05 4,593.65 0.0M
2025-07-25 4,625.70 4,632.15 4,598.00 4,607.75 0.0M
2025-07-24 4,683.55 4,692.60 4,629.30 4,637.90 0.0M
2025-07-23 4,684.95 4,692.75 4,669.85 4,684.05 0.0M
2025-07-22 4,700.75 4,705.35 4,674.20 4,679.80 0.0M
2025-07-21 4,714.50 4,718.70 4,683.15 4,694.55 0.0M
2025-07-18 4,743.95 4,745.75 4,702.10 4,716.05 0.0M
2025-07-17 4,738.05 4,757.15 4,729.50 4,731.60 0.0M
2025-07-16 4,747.30 4,756.85 4,733.20 4,742.50 0.0M
2025-07-15 4,722.90 4,757.15 4,705.65 4,752.80 0.0M
2025-07-14 4,745.40 4,748.35 4,714.25 4,726.05 0.0M
2025-07-11 4,761.35 4,785.60 4,739.80 4,745.75 0.0M
2025-07-10 4,794.75 4,798.60 4,766.50 4,771.25 0.0M
2025-07-09 4,807.35 4,818.00 4,791.00 4,797.95 0.0M
2025-07-08 4,811.85 4,816.30 4,785.25 4,806.00 0.0M
2025-07-07 4,810.80 4,819.60 4,804.50 4,815.65 0.0M
2025-07-04 4,810.00 4,816.00 4,791.90 4,810.25 0.0M
2025-07-03 4,832.35 4,853.55 4,820.30 4,826.80 0.0M
2025-07-02 4,821.70 4,832.90 4,805.15 4,823.35 0.0M
2025-07-01 4,839.10 4,849.95 4,801.45 4,812.65 0.0M
2025-06-30 4,838.50 4,842.65 4,805.20 4,825.90 0.0M
2025-06-27 4,821.95 4,841.00 4,813.80 4,827.60 0.0M
2025-06-26 4,797.35 4,816.05 4,775.90 4,811.30 0.0M
2025-06-25 4,773.85 4,803.05 4,773.25 4,798.50 0.0M
2025-06-24 4,797.25 4,811.25 4,749.80 4,754.85 0.0M
2025-06-23 4,758.80 4,776.20 4,727.05 4,762.45 0.0M
2025-06-20 4,748.50 4,790.60 4,742.50 4,784.35 0.0M
2025-06-19 4,754.90 4,756.30 4,731.15 4,744.20 0.0M
2025-06-18 4,781.90 4,804.25 4,743.85 4,755.55 0.0M
2025-06-17 4,805.25 4,807.40 4,777.10 4,783.25 0.0M
2025-06-16 4,744.70 4,807.90 4,736.00 4,805.15 0.0M
2025-06-13 4,696.65 4,757.65 4,695.70 4,751.50 0.0M
2025-06-12 4,813.55 4,820.90 4,746.10 4,755.95 0.0M
2025-06-11 4,787.90 4,812.50 4,776.80 4,800.60 0.0M
2025-06-10 4,776.50 4,795.90 4,764.10 4,781.45 0.0M
2025-06-09 4,746.05 4,763.45 4,737.35 4,760.85 0.0M
2025-06-06 4,701.60 4,731.05 4,687.50 4,729.10 0.0M
2025-06-05 4,686.60 4,723.15 4,672.65 4,696.65 0.0M
2025-06-04 4,669.50 4,680.55 4,658.50 4,671.75 0.0M
2025-06-03 4,725.65 4,735.80 4,665.00 4,675.20 0.0M
2025-06-02 4,708.20 4,715.45 4,683.60 4,709.50 0.0M
2025-05-30 4,755.50 4,767.55 4,702.95 4,712.50 0.0M
2025-05-29 4,752.70 4,762.65 4,738.45 4,758.50 0.0M
2025-05-28 4,783.35 4,785.20 4,734.30 4,738.25 0.0M
2025-05-27 4,793.45 4,805.25 4,745.75 4,768.00 0.0M
2025-05-26 4,771.35 4,798.60 4,767.05 4,794.65 0.0M
2025-05-23 4,717.00 4,777.15 4,704.40 4,759.60 0.0M
2025-05-22 4,761.75 4,761.90 4,693.70 4,721.85 0.0M
2025-05-21 4,755.75 4,803.90 4,754.70 4,776.70 0.0M
2025-05-20 4,820.40 4,821.05 4,740.05 4,743.25 0.0M
2025-05-19 4,822.75 4,835.75 4,790.90 4,796.30 0.0M
2025-05-16 4,841.00 4,841.00 4,800.30 4,823.45 0.0M
2025-05-15 4,753.80 4,838.05 4,716.65 4,829.45 0.0M
2025-05-14 4,733.10 4,753.90 4,711.90 4,748.30 0.0M
2025-05-13 4,791.40 4,805.15 4,717.70 4,725.75 0.0M
2025-05-12 4,684.60 4,782.85 4,662.75 4,779.65 0.0M
2025-05-09 4,591.60 4,632.85 4,586.40 4,626.40 0.0M
2025-05-08 4,676.20 4,690.00 4,634.75 4,659.45 0.0M
2025-05-07 4,663.05 4,702.75 4,663.05 4,682.55 0.0M
2025-05-06 4,722.10 4,725.65 4,701.50 4,711.35 0.0M
2025-05-05 4,706.70 4,743.55 4,700.80 4,719.90 0.0M
2025-05-02 4,713.45 4,755.35 4,672.70 4,698.95 0.0M
2025-04-30 4,739.60 4,758.50 4,681.50 4,720.95 0.0M
2025-04-29 4,755.50 4,757.25 4,717.90 4,736.50 0.0M
2025-04-28 4,713.90 4,748.90 4,694.80 4,741.75 0.0M
2025-04-25 4,755.95 4,778.10 4,669.75 4,721.70 0.0M
2025-04-24 4,747.70 4,778.40 4,729.50 4,746.30 0.0M
2025-04-23 4,712.30 4,757.95 4,696.15 4,755.20 0.0M
2025-04-22 4,665.45 4,674.00 4,632.95 4,660.15 0.0M
2025-04-21 4,613.50 4,674.25 4,599.70 4,655.65 0.0M
2025-04-17 4,549.70 4,615.85 4,513.80 4,612.60 0.0M
2025-04-16 4,514.35 4,570.15 4,507.60 4,566.70 0.0M
2025-04-15 4,562.85 4,562.85 4,510.95 4,531.10 0.0M
2025-04-11 4,511.55 4,517.75 4,462.95 4,477.00 0.0M
2025-04-09 4,413.70 4,448.25 4,385.20 4,426.15 0.0M
2025-04-08 4,422.45 4,484.50 4,396.05 4,449.30 0.0M
2025-04-07 4,239.95 4,401.20 4,235.90 4,383.25 0.0M
2025-04-04 4,579.35 4,589.35 4,483.20 4,498.25 0.0M
2025-04-03 4,608.70 4,641.75 4,599.35 4,602.75 0.0M
2025-04-02 4,612.65 4,632.55 4,582.35 4,628.50 0.0M
2025-04-01 4,626.40 4,668.05 4,594.85 4,606.00 0.0M
2025-03-28 4,662.15 4,690.90 4,631.45 4,644.45 0.0M
2025-03-27 4,634.05 4,678.25 4,624.90 4,665.90 0.0M
2025-03-26 4,676.95 4,684.55 4,639.10 4,647.75 0.0M
2025-03-25 4,679.75 4,713.85 4,657.60 4,674.65 0.0M
2025-03-24 4,650.05 4,669.35 4,627.70 4,659.25 0.0M
2025-03-21 4,570.85 4,648.20 4,560.80 4,626.50 0.0M
2025-03-20 4,552.25 4,597.30 4,542.80 4,590.95 0.0M
2025-03-19 4,556.25 4,558.30 4,514.15 4,535.40 0.0M
2025-03-18 4,503.75 4,553.55 4,486.15 4,549.30 0.0M
2025-03-17 4,447.70 4,494.50 4,447.70 4,486.50 0.0M
2025-03-13 4,476.55 4,483.15 4,450.55 4,462.50 0.0M
2025-03-12 4,507.05 4,514.05 4,453.50 4,472.80 0.0M
2025-03-11 4,456.80 4,515.40 4,448.20 4,508.70 0.0M
2025-03-10 4,516.30 4,537.50 4,481.45 4,487.00 0.0M
2025-03-07 4,529.35 4,534.10 4,503.80 4,514.35 0.0M
2025-03-06 4,489.75 4,530.70 4,454.55 4,525.35 0.0M
2025-03-05 4,396.20 4,481.95 4,396.20 4,463.60 0.0M
2025-03-04 4,385.60 4,413.45 4,359.70 4,406.10 0.0M
2025-03-03 4,419.25 4,438.75 4,391.10 4,415.85 0.0M
2025-02-28 4,523.50 4,524.75 4,407.05 4,411.85 0.0M
2025-02-27 4,553.40 4,569.15 4,517.90 4,536.30 0.0M
2025-02-25 4,588.30 4,600.10 4,558.55 4,565.50 0.0M
2025-02-24 4,615.20 4,631.70 4,598.60 4,602.65 0.0M
2025-02-21 4,678.45 4,681.90 4,638.90 4,657.45 0.0M
2025-02-20 4,658.30 4,682.30 4,655.55 4,676.80 0.0M
2025-02-19 4,696.95 4,715.35 4,664.55 4,676.00 0.0M
2025-02-18 4,732.30 4,745.25 4,704.20 4,722.00 0.0M
2025-02-17 4,695.05 4,740.85 4,683.65 4,736.55 0.0M
2025-02-14 4,768.95 4,773.35 4,694.20 4,718.90 0.0M
2025-02-13 4,764.55 4,795.00 4,743.20 4,757.10 0.0M
2025-02-12 4,763.55 4,780.35 4,726.75 4,758.65 0.0M
2025-02-11 4,831.05 4,834.20 4,730.05 4,751.25 0.0M
2025-02-10 4,862.90 4,868.35 4,816.55 4,829.65 0.0M
2025-02-07 4,879.70 4,880.55 4,828.45 4,862.40 0.0M
2025-02-06 4,919.50 4,920.10 4,858.90 4,867.00 0.0M
2025-02-05 4,937.20 4,937.20 4,896.95 4,900.90 0.0M
2025-02-04 4,912.95 4,926.05 4,880.00 4,920.90 0.0M
2025-02-03 4,928.90 4,941.80 4,857.50 4,891.95 0.0M
2025-02-01 4,949.30 4,981.30 4,908.50 4,947.00 0.0M
2025-01-31 4,874.70 4,960.40 4,871.80 4,946.10 0.0M
2025-01-30 4,856.35 4,891.35 4,841.15 4,869.25 0.0M
2025-01-29 4,807.35 4,855.85 4,796.00 4,847.30 0.0M
2025-01-28 4,838.65 4,844.70 4,777.35 4,794.20 0.0M
2025-01-27 4,885.40 4,911.35 4,824.75 4,832.55 0.0M
2025-01-24 4,929.65 4,968.85 4,906.85 4,913.20 0.0M
2025-01-23 4,904.65 4,959.85 4,894.65 4,949.20 0.0M
2025-01-22 4,886.15 4,921.70 4,874.00 4,917.65 0.0M
2025-01-21 4,922.80 4,951.30 4,868.35 4,872.75 0.0M
2025-01-20 4,939.90 4,947.70 4,884.80 4,915.60 0.0M
2025-01-17 4,912.05 4,948.10 4,881.30 4,926.05 0.0M
2025-01-16 4,979.80 4,984.35 4,907.55 4,919.50 0.0M
2025-01-15 4,950.30 4,957.80 4,920.20 4,950.50 0.0M
2025-01-14 5,006.00 5,007.70 4,928.60 4,933.90 0.0M
2025-01-13 5,040.65 5,053.70 4,992.70 5,003.05 0.0M
2025-01-10 5,065.65 5,097.35 5,035.75 5,073.35 0.0M
2025-01-09 5,063.20 5,074.45 5,023.85 5,031.40 0.0M
2025-01-08 5,055.00 5,068.00 5,014.75 5,061.55 0.0M
2025-01-07 5,074.05 5,099.10 5,042.00 5,046.10 0.0M
2025-01-06 5,123.30 5,128.85 5,033.25 5,056.65 0.0M
2025-01-03 5,144.70 5,145.60 5,104.65 5,114.05 0.0M
2025-01-02 5,063.65 5,144.35 5,050.75 5,138.70 0.0M
2025-01-01 5,046.30 5,076.85 5,036.70 5,052.30 0.0M