Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 印度 →
25,783.00
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 27,455.40 27,455.40 27,455.40 27,455.40 0.0K
09:15 27,464.45 27,464.45 27,371.70 27,389.55 0.0K
09:16 27,387.30 27,388.60 27,348.35 27,348.35 0.0K
09:17 27,348.95 27,348.95 27,299.50 27,301.10 0.0K
09:18 27,299.15 27,338.20 27,290.90 27,338.20 0.0K
09:19 27,336.35 27,401.20 27,336.35 27,401.20 0.0K
09:20 27,403.95 27,403.95 27,384.25 27,389.30 0.0K
09:21 27,392.30 27,426.60 27,392.30 27,425.90 0.0K
09:22 27,428.35 27,447.45 27,427.85 27,432.15 0.0K
09:23 27,434.20 27,434.20 27,415.50 27,415.50 0.0K
09:24 27,417.60 27,425.25 27,410.35 27,411.15 0.0K
09:25 27,407.30 27,407.30 27,386.20 27,390.40 0.0K
09:26 27,392.20 27,398.40 27,388.60 27,395.25 0.0K
09:27 27,396.45 27,396.45 27,386.50 27,393.95 0.0K
09:28 27,395.20 27,414.85 27,395.20 27,411.00 0.0K
09:29 27,412.60 27,418.80 27,410.35 27,410.90 0.0K
09:30 27,411.10 27,415.25 27,399.95 27,399.95 0.0K
09:31 27,399.30 27,410.90 27,398.95 27,409.60 0.0K
09:32 27,410.55 27,425.05 27,410.55 27,424.35 0.0K
09:33 27,426.45 27,445.35 27,426.45 27,445.35 0.0K
09:34 27,447.30 27,465.00 27,445.00 27,458.95 0.0K
09:35 27,461.50 27,461.50 27,452.30 27,461.05 0.0K
09:36 27,460.55 27,482.35 27,460.55 27,478.00 0.0K
09:37 27,479.90 27,484.15 27,478.45 27,484.15 0.0K
09:38 27,485.70 27,486.40 27,473.00 27,473.80 0.0K
09:39 27,475.60 27,478.15 27,467.40 27,478.15 0.0K
09:40 27,477.75 27,479.35 27,450.75 27,450.75 0.0K
09:41 27,450.15 27,451.50 27,447.50 27,451.50 0.0K
09:42 27,454.30 27,466.85 27,454.30 27,466.65 0.0K
09:43 27,466.35 27,468.75 27,458.45 27,460.60 0.0K
09:44 27,460.45 27,466.70 27,460.45 27,464.55 0.0K
09:45 27,463.70 27,463.70 27,458.65 27,459.30 0.0K
09:46 27,459.25 27,469.80 27,459.00 27,469.80 0.0K
09:47 27,468.05 27,470.25 27,461.65 27,464.35 0.0K
09:48 27,464.65 27,477.45 27,464.65 27,471.25 0.0K
09:49 27,473.30 27,477.15 27,470.80 27,472.00 0.0K
09:50 27,473.70 27,476.25 27,446.95 27,446.95 0.0K
09:51 27,445.70 27,445.70 27,400.40 27,400.80 0.0K
09:52 27,401.50 27,401.50 27,378.00 27,378.00 0.0K
09:53 27,380.55 27,387.70 27,359.00 27,383.50 0.0K
09:54 27,382.65 27,391.20 27,372.20 27,391.20 0.0K
09:55 27,394.70 27,416.30 27,394.70 27,415.55 0.0K
09:56 27,416.60 27,417.20 27,408.85 27,414.65 0.0K
09:57 27,414.45 27,414.45 27,400.00 27,405.40 0.0K
09:58 27,405.65 27,405.65 27,399.10 27,402.30 0.0K
09:59 27,402.40 27,403.15 27,396.85 27,401.05 0.0K
10:00 27,401.20 27,405.15 27,399.15 27,400.85 0.0K
10:01 27,399.90 27,403.50 27,397.30 27,402.95 0.0K
10:02 27,399.00 27,405.90 27,399.00 27,404.85 0.0K
10:03 27,402.20 27,405.85 27,396.10 27,405.70 0.0K
10:04 27,407.75 27,416.80 27,407.75 27,412.85 0.0K
10:05 27,406.30 27,406.30 27,385.65 27,393.70 0.0K
10:06 27,394.75 27,400.85 27,393.40 27,399.70 0.0K
10:07 27,398.80 27,399.00 27,395.55 27,397.25 0.0K
10:08 27,395.80 27,399.60 27,392.25 27,394.20 0.0K
10:09 27,393.95 27,396.55 27,392.35 27,396.45 0.0K
10:10 27,397.40 27,397.40 27,392.20 27,393.90 0.0K
10:11 27,395.05 27,398.15 27,392.40 27,397.45 0.0K
10:12 27,399.45 27,399.45 27,390.95 27,390.95 0.0K
10:13 27,391.50 27,393.50 27,387.70 27,388.35 0.0K
10:14 27,388.70 27,388.70 27,381.65 27,381.65 0.0K
10:15 27,380.35 27,382.40 27,377.75 27,382.40 0.0K
10:16 27,382.60 27,387.40 27,381.80 27,386.60 0.0K
10:17 27,382.95 27,390.35 27,382.40 27,390.35 0.0K
10:18 27,386.85 27,389.70 27,384.10 27,386.85 0.0K
10:19 27,386.20 27,389.35 27,386.20 27,389.30 0.0K
10:20 27,389.60 27,393.75 27,386.50 27,393.75 0.0K
10:21 27,394.90 27,398.40 27,386.95 27,386.95 0.0K
10:22 27,385.90 27,386.75 27,378.25 27,382.80 0.0K
10:23 27,383.10 27,388.05 27,382.80 27,388.05 0.0K
10:24 27,388.30 27,396.10 27,388.30 27,391.15 0.0K
10:25 27,389.85 27,392.40 27,387.00 27,392.40 0.0K
10:26 27,393.00 27,393.00 27,385.80 27,387.30 0.0K
10:27 27,386.20 27,388.80 27,382.85 27,388.80 0.0K
10:28 27,388.95 27,397.70 27,388.65 27,397.70 0.0K
10:29 27,397.55 27,399.55 27,393.55 27,398.20 0.0K
10:30 27,399.65 27,404.45 27,399.65 27,401.85 0.0K
10:31 27,403.25 27,406.00 27,399.45 27,406.00 0.0K
10:32 27,407.55 27,411.95 27,403.65 27,403.65 0.0K
10:33 27,402.25 27,403.95 27,400.40 27,402.20 0.0K
10:34 27,403.95 27,404.05 27,394.15 27,394.55 0.0K
10:35 27,393.85 27,395.00 27,390.65 27,391.50 0.0K
10:36 27,392.25 27,395.40 27,390.15 27,391.95 0.0K
10:37 27,390.95 27,390.95 27,384.05 27,389.00 0.0K
10:38 27,388.40 27,390.50 27,384.35 27,385.60 0.0K
10:39 27,387.70 27,392.10 27,383.95 27,392.10 0.0K
10:40 27,391.85 27,391.85 27,385.75 27,385.75 0.0K
10:41 27,385.00 27,389.20 27,384.10 27,388.55 0.0K
10:42 27,388.95 27,389.20 27,385.45 27,388.25 0.0K
10:43 27,391.35 27,392.00 27,388.05 27,392.00 0.0K
10:44 27,393.05 27,399.85 27,392.80 27,399.85 0.0K
10:45 27,399.85 27,399.85 27,394.85 27,396.75 0.0K
10:46 27,396.10 27,398.40 27,394.45 27,396.25 0.0K
10:47 27,397.80 27,402.75 27,396.90 27,400.40 0.0K
10:48 27,401.60 27,404.45 27,400.25 27,404.40 0.0K
10:49 27,404.15 27,405.75 27,402.95 27,404.30 0.0K
10:50 27,402.85 27,403.20 27,399.55 27,400.55 0.0K
10:51 27,401.00 27,402.05 27,391.65 27,392.60 0.0K
10:52 27,392.90 27,397.40 27,391.50 27,397.40 0.0K
10:53 27,396.10 27,400.80 27,396.10 27,399.70 0.0K
10:54 27,401.85 27,403.25 27,399.95 27,399.95 0.0K
10:55 27,398.80 27,404.70 27,394.50 27,404.70 0.0K
10:56 27,404.25 27,408.15 27,404.20 27,406.45 0.0K
10:57 27,405.75 27,408.30 27,404.85 27,407.50 0.0K
10:58 27,406.05 27,408.80 27,402.95 27,406.40 0.0K
10:59 27,407.65 27,418.20 27,406.25 27,418.20 0.0K
11:00 27,417.50 27,418.90 27,409.40 27,410.65 0.0K
11:01 27,412.55 27,414.90 27,410.70 27,411.35 0.0K
11:02 27,413.35 27,415.85 27,411.95 27,411.95 0.0K
11:03 27,412.90 27,413.40 27,405.45 27,405.45 0.0K
11:04 27,405.15 27,408.05 27,404.10 27,407.95 0.0K
11:05 27,408.20 27,410.00 27,407.35 27,408.25 0.0K
11:06 27,408.75 27,408.90 27,398.80 27,399.85 0.0K
11:07 27,401.20 27,404.15 27,398.70 27,403.15 0.0K
11:08 27,403.60 27,403.65 27,396.80 27,403.65 0.0K
11:09 27,404.10 27,404.10 27,398.90 27,398.90 0.0K
11:10 27,399.70 27,402.35 27,394.95 27,394.95 0.0K
11:11 27,394.75 27,396.70 27,390.00 27,395.45 0.0K
11:12 27,396.10 27,396.10 27,390.40 27,390.40 0.0K
11:13 27,390.80 27,391.25 27,386.15 27,391.25 0.0K
11:14 27,390.55 27,390.55 27,381.80 27,382.45 0.0K
11:15 27,381.55 27,391.15 27,381.55 27,391.15 0.0K
11:16 27,389.75 27,392.85 27,389.50 27,392.85 0.0K
11:17 27,394.10 27,394.25 27,391.15 27,393.25 0.0K
11:18 27,393.35 27,394.40 27,388.60 27,388.60 0.0K
11:19 27,386.80 27,387.45 27,378.45 27,379.10 0.0K
11:20 27,378.50 27,378.50 27,375.35 27,376.00 0.0K
11:21 27,373.90 27,376.40 27,365.65 27,365.65 0.0K
11:22 27,364.85 27,364.85 27,360.75 27,361.60 0.0K
11:23 27,362.40 27,365.70 27,361.75 27,362.25 0.0K
11:24 27,361.55 27,363.85 27,358.25 27,359.90 0.0K
11:25 27,359.95 27,362.80 27,358.35 27,359.65 0.0K
11:26 27,360.00 27,367.10 27,359.30 27,366.95 0.0K
11:27 27,367.15 27,374.75 27,367.00 27,368.80 0.0K
11:28 27,367.40 27,367.40 27,362.55 27,363.95 0.0K
11:29 27,362.20 27,363.55 27,360.05 27,361.95 0.0K
11:30 27,361.80 27,361.80 27,356.50 27,358.35 0.0K
11:31 27,357.15 27,357.15 27,351.40 27,351.40 0.0K
11:32 27,352.05 27,353.60 27,351.60 27,353.60 0.0K
11:33 27,354.95 27,354.95 27,347.75 27,350.65 0.0K
11:34 27,352.35 27,352.35 27,343.05 27,344.95 0.0K
11:35 27,345.45 27,347.65 27,344.20 27,344.20 0.0K
11:36 27,345.05 27,347.30 27,343.80 27,345.45 0.0K
11:37 27,346.15 27,346.70 27,343.85 27,344.95 0.0K
11:38 27,346.65 27,353.70 27,346.65 27,352.35 0.0K
11:39 27,351.75 27,360.10 27,351.75 27,360.10 0.0K
11:40 27,360.35 27,378.65 27,360.35 27,374.90 0.0K
11:41 27,373.85 27,375.05 27,371.70 27,373.65 0.0K
11:42 27,373.00 27,376.35 27,371.80 27,373.90 0.0K
11:43 27,374.25 27,378.60 27,371.85 27,378.60 0.0K
11:44 27,378.90 27,379.95 27,374.50 27,374.50 0.0K
11:45 27,374.25 27,379.25 27,373.30 27,378.55 0.0K
11:46 27,379.35 27,380.50 27,377.00 27,378.10 0.0K
11:47 27,378.60 27,379.65 27,374.15 27,376.90 0.0K
11:48 27,376.55 27,380.90 27,376.00 27,378.50 0.0K
11:49 27,378.75 27,380.40 27,376.75 27,378.50 0.0K
11:50 27,377.70 27,381.90 27,377.70 27,379.30 0.0K
11:51 27,379.10 27,381.00 27,376.00 27,377.60 0.0K
11:52 27,377.50 27,377.65 27,374.10 27,375.10 0.0K
11:53 27,374.05 27,375.05 27,369.80 27,372.55 0.0K
11:54 27,371.65 27,376.10 27,371.65 27,373.85 0.0K
11:55 27,376.15 27,377.40 27,367.95 27,369.00 0.0K
11:56 27,370.35 27,372.70 27,367.25 27,367.25 0.0K
11:57 27,366.35 27,370.15 27,365.85 27,368.75 0.0K
11:58 27,369.55 27,374.80 27,369.55 27,372.75 0.0K
11:59 27,374.00 27,374.25 27,371.60 27,373.15 0.0K
12:00 27,372.85 27,374.35 27,369.70 27,373.35 0.0K
12:01 27,373.90 27,373.90 27,365.30 27,368.05 0.0K
12:02 27,367.15 27,369.55 27,364.30 27,366.80 0.0K
12:03 27,367.35 27,374.70 27,367.35 27,374.20 0.0K
12:04 27,375.70 27,376.05 27,369.90 27,372.55 0.0K
12:05 27,370.30 27,371.55 27,365.90 27,365.90 0.0K
12:06 27,366.35 27,366.35 27,361.55 27,362.90 0.0K
12:07 27,363.00 27,363.95 27,354.40 27,354.40 0.0K
12:08 27,354.50 27,355.90 27,353.45 27,355.90 0.0K
12:09 27,355.10 27,362.30 27,355.10 27,361.50 0.0K
12:10 27,362.25 27,368.85 27,360.55 27,368.85 0.0K
12:11 27,367.55 27,367.55 27,358.20 27,358.20 0.0K
12:12 27,357.85 27,362.55 27,357.40 27,361.00 0.0K
12:13 27,361.05 27,362.20 27,355.35 27,355.35 0.0K
12:14 27,355.65 27,359.10 27,354.55 27,359.10 0.0K
12:15 27,360.30 27,360.45 27,356.05 27,356.55 0.0K
12:16 27,358.00 27,358.00 27,347.55 27,348.15 0.0K
12:17 27,350.30 27,353.55 27,348.20 27,352.95 0.0K
12:18 27,352.70 27,352.70 27,348.20 27,349.25 0.0K
12:19 27,350.80 27,350.80 27,347.15 27,347.30 0.0K
12:20 27,348.35 27,350.15 27,346.80 27,350.10 0.0K
12:21 27,350.55 27,356.45 27,350.15 27,355.25 0.0K
12:22 27,356.50 27,356.50 27,351.15 27,352.10 0.0K
12:23 27,351.95 27,355.40 27,349.85 27,353.30 0.0K
12:24 27,352.35 27,358.95 27,350.15 27,358.95 0.0K
12:25 27,359.75 27,359.75 27,356.60 27,358.90 0.0K
12:26 27,358.75 27,361.90 27,357.60 27,358.15 0.0K
12:27 27,357.10 27,357.10 27,351.20 27,355.25 0.0K
12:28 27,355.10 27,355.40 27,351.20 27,352.85 0.0K
12:29 27,352.25 27,353.10 27,350.80 27,352.90 0.0K
12:30 27,352.00 27,355.70 27,351.65 27,351.80 0.0K
12:31 27,353.55 27,354.10 27,350.10 27,350.10 0.0K
12:32 27,350.85 27,352.00 27,348.55 27,348.70 0.0K
12:33 27,346.25 27,351.45 27,345.95 27,349.55 0.0K
12:34 27,349.30 27,352.05 27,346.85 27,348.55 0.0K
12:35 27,349.50 27,350.30 27,347.65 27,350.30 0.0K
12:36 27,350.10 27,351.35 27,344.80 27,347.70 0.0K
12:37 27,347.70 27,350.60 27,346.30 27,346.75 0.0K
12:38 27,348.80 27,354.45 27,346.00 27,352.80 0.0K
12:39 27,351.90 27,354.60 27,350.00 27,354.60 0.0K
12:40 27,355.75 27,361.90 27,354.85 27,361.40 0.0K
12:41 27,361.35 27,371.85 27,360.45 27,371.85 0.0K
12:42 27,371.90 27,371.90 27,368.65 27,370.05 0.0K
12:43 27,370.75 27,372.05 27,369.20 27,370.35 0.0K
12:44 27,370.45 27,371.85 27,367.40 27,367.80 0.0K
12:45 27,369.20 27,369.20 27,364.70 27,365.35 0.0K
12:46 27,365.65 27,367.10 27,364.05 27,364.85 0.0K
12:47 27,364.05 27,365.80 27,363.80 27,365.80 0.0K
12:48 27,362.95 27,364.80 27,360.90 27,363.05 0.0K
12:49 27,363.95 27,364.45 27,362.60 27,363.90 0.0K
12:50 27,362.05 27,363.65 27,360.45 27,363.65 0.0K
12:51 27,364.80 27,364.80 27,361.20 27,361.35 0.0K
12:52 27,360.10 27,360.10 27,351.20 27,351.20 0.0K
12:53 27,349.60 27,354.25 27,348.90 27,351.35 0.0K
12:54 27,352.20 27,355.90 27,351.65 27,354.70 0.0K
12:55 27,355.70 27,356.80 27,354.15 27,354.25 0.0K
12:56 27,353.40 27,358.00 27,353.00 27,357.50 0.0K
12:57 27,357.45 27,357.45 27,353.40 27,354.80 0.0K
12:58 27,356.60 27,358.70 27,355.20 27,357.15 0.0K
12:59 27,356.80 27,359.45 27,355.10 27,355.10 0.0K
13:00 27,355.15 27,356.70 27,353.75 27,354.95 0.0K
13:01 27,356.30 27,356.30 27,348.70 27,350.90 0.0K
13:02 27,352.95 27,355.95 27,351.70 27,353.25 0.0K
13:03 27,353.00 27,354.90 27,351.75 27,351.75 0.0K
13:04 27,350.85 27,350.85 27,346.25 27,347.80 0.0K
13:05 27,347.90 27,351.55 27,347.20 27,349.25 0.0K
13:06 27,347.40 27,347.40 27,339.00 27,340.85 0.0K
13:07 27,340.90 27,343.70 27,340.15 27,342.35 0.0K
13:08 27,341.70 27,342.55 27,339.75 27,341.20 0.0K
13:09 27,340.65 27,343.15 27,339.40 27,342.10 0.0K
13:10 27,341.20 27,344.60 27,340.25 27,344.20 0.0K
13:11 27,342.05 27,343.75 27,339.55 27,341.30 0.0K
13:12 27,341.90 27,341.90 27,337.60 27,337.60 0.0K
13:13 27,336.95 27,337.00 27,333.90 27,333.90 0.0K
13:14 27,334.40 27,337.40 27,332.20 27,335.30 0.0K
13:15 27,335.00 27,335.20 27,332.30 27,334.45 0.0K
13:16 27,335.00 27,335.25 27,330.20 27,330.20 0.0K
13:17 27,330.00 27,330.15 27,325.55 27,326.25 0.0K
13:18 27,325.75 27,325.75 27,319.90 27,321.80 0.0K
13:19 27,321.40 27,324.45 27,318.60 27,318.95 0.0K
13:20 27,319.00 27,321.60 27,315.00 27,321.60 0.0K
13:21 27,321.45 27,330.70 27,320.75 27,330.70 0.0K
13:22 27,330.40 27,332.20 27,328.85 27,330.20 0.0K
13:23 27,331.30 27,333.10 27,329.85 27,332.00 0.0K
13:24 27,331.75 27,332.30 27,325.40 27,327.00 0.0K
13:25 27,326.40 27,328.80 27,324.10 27,324.10 0.0K
13:26 27,325.90 27,326.85 27,325.05 27,326.35 0.0K
13:27 27,328.35 27,330.85 27,327.55 27,330.85 0.0K
13:28 27,330.40 27,337.10 27,330.40 27,337.05 0.0K
13:29 27,337.25 27,337.25 27,333.60 27,335.10 0.0K
13:30 27,335.50 27,337.10 27,330.65 27,331.35 0.0K
13:31 27,331.50 27,332.05 27,323.60 27,325.10 0.0K
13:32 27,322.10 27,322.50 27,317.10 27,318.35 0.0K
13:33 27,317.90 27,317.90 27,310.20 27,310.70 0.0K
13:34 27,312.00 27,312.00 27,307.10 27,309.90 0.0K
13:35 27,309.80 27,310.10 27,305.05 27,305.05 0.0K
13:36 27,305.10 27,311.75 27,305.10 27,311.75 0.0K
13:37 27,310.00 27,312.05 27,308.70 27,309.80 0.0K
13:38 27,309.30 27,311.25 27,307.25 27,307.25 0.0K
13:39 27,308.00 27,308.65 27,303.55 27,303.55 0.0K
13:40 27,302.95 27,307.00 27,301.30 27,307.00 0.0K
13:41 27,305.95 27,305.95 27,301.25 27,302.10 0.0K
13:42 27,300.65 27,302.50 27,298.00 27,298.05 0.0K
13:43 27,296.75 27,298.65 27,295.65 27,296.85 0.0K
13:44 27,298.70 27,298.70 27,293.10 27,295.10 0.0K
13:45 27,295.75 27,295.75 27,286.00 27,286.10 0.0K
13:46 27,286.00 27,286.75 27,280.20 27,280.20 0.0K
13:47 27,280.30 27,281.30 27,278.75 27,280.65 0.0K
13:48 27,280.60 27,281.20 27,274.65 27,275.10 0.0K
13:49 27,276.10 27,277.10 27,273.55 27,276.60 0.0K
13:50 27,276.40 27,279.40 27,275.40 27,277.85 0.0K
13:51 27,278.30 27,279.80 27,274.40 27,274.40 0.0K
13:52 27,275.15 27,277.50 27,269.90 27,269.90 0.0K
13:53 27,269.45 27,271.85 27,266.15 27,267.40 0.0K
13:54 27,268.25 27,268.95 27,262.90 27,264.90 0.0K
13:55 27,265.80 27,266.95 27,260.40 27,260.55 0.0K
13:56 27,261.10 27,261.10 27,253.25 27,253.85 0.0K
13:57 27,255.10 27,256.40 27,250.15 27,251.50 0.0K
13:58 27,249.50 27,250.00 27,243.80 27,245.75 0.0K
13:59 27,246.65 27,247.95 27,242.45 27,243.25 0.0K
14:00 27,243.15 27,245.70 27,241.60 27,243.45 0.0K
14:01 27,242.55 27,245.75 27,239.35 27,245.75 0.0K
14:02 27,245.20 27,248.20 27,244.25 27,248.20 0.0K
14:03 27,249.60 27,250.50 27,241.15 27,243.75 0.0K
14:04 27,242.95 27,246.00 27,242.40 27,246.00 0.0K
14:05 27,244.50 27,247.65 27,242.40 27,242.75 0.0K
14:06 27,243.15 27,251.50 27,242.50 27,251.40 0.0K
14:07 27,251.70 27,264.25 27,251.70 27,264.25 0.0K
14:08 27,265.60 27,269.80 27,263.00 27,264.70 0.0K
14:09 27,264.65 27,264.80 27,260.45 27,261.95 0.0K
14:10 27,260.35 27,261.95 27,258.55 27,259.15 0.0K
14:11 27,261.15 27,261.15 27,254.45 27,254.85 0.0K
14:12 27,255.80 27,256.45 27,253.75 27,256.45 0.0K
14:13 27,254.25 27,254.35 27,247.25 27,250.50 0.0K
14:14 27,248.90 27,248.90 27,245.90 27,246.50 0.0K
14:15 27,247.40 27,249.55 27,245.40 27,247.55 0.0K
14:16 27,248.05 27,248.05 27,241.70 27,245.85 0.0K
14:17 27,246.65 27,252.60 27,245.50 27,250.95 0.0K
14:18 27,250.85 27,256.50 27,249.40 27,255.40 0.0K
14:19 27,255.45 27,255.45 27,250.20 27,251.80 0.0K
14:20 27,253.30 27,253.30 27,246.45 27,248.60 0.0K
14:21 27,249.40 27,255.10 27,247.85 27,253.30 0.0K
14:22 27,253.35 27,253.35 27,249.75 27,250.00 0.0K
14:23 27,247.45 27,249.05 27,242.65 27,245.85 0.0K
14:24 27,244.30 27,244.85 27,239.30 27,239.45 0.0K
14:25 27,237.95 27,240.55 27,237.85 27,240.35 0.0K
14:26 27,238.05 27,238.55 27,230.10 27,231.15 0.0K
14:27 27,228.55 27,228.55 27,217.25 27,219.55 0.0K
14:28 27,220.25 27,220.70 27,212.60 27,215.40 0.0K
14:29 27,214.60 27,217.15 27,212.05 27,214.70 0.0K
14:30 27,213.90 27,218.80 27,213.90 27,217.10 0.0K
14:31 27,217.55 27,218.20 27,214.40 27,216.40 0.0K
14:32 27,215.30 27,226.85 27,212.90 27,226.70 0.0K
14:33 27,226.45 27,226.45 27,216.95 27,222.25 0.0K
14:34 27,223.40 27,234.50 27,223.40 27,228.05 0.0K
14:35 27,224.65 27,224.90 27,217.35 27,218.10 0.0K
14:36 27,218.20 27,220.50 27,216.30 27,216.95 0.0K
14:37 27,217.25 27,217.25 27,209.45 27,212.30 0.0K
14:38 27,212.40 27,213.80 27,205.65 27,207.05 0.0K
14:39 27,207.60 27,207.60 27,196.35 27,196.85 0.0K
14:40 27,197.15 27,200.05 27,192.15 27,193.65 0.0K
14:41 27,192.30 27,193.15 27,183.35 27,184.45 0.0K
14:42 27,183.30 27,184.10 27,178.70 27,181.30 0.0K
14:43 27,182.25 27,184.50 27,178.90 27,178.90 0.0K
14:44 27,180.95 27,180.95 27,171.75 27,173.25 0.0K
14:45 27,172.55 27,172.55 27,169.40 27,171.65 0.0K
14:46 27,171.95 27,171.95 27,161.05 27,165.25 0.0K
14:47 27,165.30 27,165.30 27,160.40 27,161.25 0.0K
14:48 27,160.10 27,164.70 27,159.20 27,162.20 0.0K
14:49 27,160.10 27,175.55 27,160.10 27,175.35 0.0K
14:50 27,173.70 27,174.45 27,168.65 27,174.45 0.0K
14:51 27,176.50 27,181.75 27,167.85 27,180.15 0.0K
14:52 27,178.85 27,182.20 27,173.65 27,177.85 0.0K
14:53 27,178.90 27,182.40 27,177.35 27,181.10 0.0K
14:54 27,182.65 27,188.40 27,182.20 27,188.40 0.0K
14:55 27,189.55 27,189.55 27,179.95 27,179.95 0.0K
14:56 27,179.45 27,181.95 27,177.75 27,179.10 0.0K
14:57 27,178.80 27,180.15 27,176.15 27,179.05 0.0K
14:58 27,179.85 27,187.85 27,179.85 27,183.50 0.0K
14:59 27,183.75 27,186.85 27,180.20 27,183.80 0.0K
15:00 27,189.50 27,203.00 27,189.50 27,197.60 0.0K
15:01 27,192.70 27,202.00 27,192.70 27,200.35 0.0K
15:02 27,203.30 27,203.30 27,191.95 27,198.00 0.0K
15:03 27,203.05 27,211.15 27,201.00 27,206.95 0.0K
15:04 27,207.75 27,210.25 27,206.00 27,210.10 0.0K
15:05 27,209.60 27,210.30 27,198.15 27,209.70 0.0K
15:06 27,211.00 27,211.00 27,202.50 27,206.45 0.0K
15:07 27,207.70 27,207.70 27,192.45 27,202.70 0.0K
15:08 27,200.00 27,208.00 27,190.90 27,208.00 0.0K
15:09 27,207.85 27,211.05 27,204.00 27,211.05 0.0K
15:10 27,216.20 27,216.20 27,190.45 27,190.45 0.0K
15:11 27,197.25 27,197.25 27,185.05 27,187.50 0.0K
15:12 27,185.60 27,191.60 27,184.35 27,189.55 0.0K
15:13 27,190.45 27,190.45 27,183.40 27,184.85 0.0K
15:14 27,183.20 27,185.70 27,181.25 27,182.55 0.0K
15:15 27,184.25 27,184.25 27,169.75 27,169.75 0.0K
15:16 27,171.40 27,172.05 27,166.40 27,171.80 0.0K
15:17 27,165.55 27,174.25 27,165.55 27,171.60 0.0K
15:18 27,172.90 27,174.50 27,160.25 27,172.55 0.0K
15:19 27,174.95 27,177.95 27,169.50 27,169.50 0.0K
15:20 27,171.95 27,184.30 27,171.95 27,184.30 0.0K
15:21 27,183.60 27,193.75 27,183.60 27,191.15 0.0K
15:22 27,191.05 27,193.85 27,187.50 27,187.50 0.0K
15:23 27,190.95 27,190.95 27,186.70 27,186.70 0.0K
15:24 27,188.55 27,188.55 27,177.75 27,183.55 0.0K
15:25 27,180.10 27,181.75 27,173.65 27,176.65 0.0K
15:26 27,174.50 27,175.85 27,166.05 27,166.05 0.0K
15:27 27,168.40 27,171.40 27,166.25 27,167.90 0.0K
15:28 27,170.10 27,180.30 27,168.60 27,173.45 0.0K
15:29 27,171.25 27,183.60 27,165.95 27,183.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26,001.60 26,069.35 25,728.55 25,783.00 0.0M
2025-09-26 26,362.40 26,381.45 25,909.55 25,945.20 0.0M
2025-09-25 26,642.60 26,702.40 26,386.60 26,402.45 0.0M
2025-09-24 26,946.75 26,967.95 26,599.35 26,614.95 0.0M
2025-09-23 27,206.15 27,239.05 26,909.95 26,932.95 0.0M
2025-09-22 27,455.40 27,487.50 27,156.90 27,183.15 0.0M
2025-09-19 27,497.90 27,514.40 27,363.65 27,482.15 0.0M
2025-09-18 27,547.90 27,571.40 27,413.40 27,473.75 0.0M
2025-09-17 27,318.90 27,461.30 27,270.10 27,439.55 0.0M
2025-09-16 27,154.15 27,237.65 27,041.75 27,216.25 0.0M
2025-09-15 27,051.90 27,117.30 26,958.00 27,084.65 0.0M
2025-09-12 27,011.15 27,061.60 26,884.35 26,970.75 0.0M
2025-09-11 26,962.60 27,032.25 26,899.35 26,929.80 0.0M
2025-09-10 26,866.65 27,066.45 26,866.25 26,907.10 0.0M
2025-09-09 26,741.45 26,814.20 26,637.30 26,762.35 0.0M
2025-09-08 26,670.65 26,777.05 26,562.60 26,648.60 0.0M
2025-09-05 26,763.20 26,887.20 26,565.65 26,643.15 0.0M
2025-09-04 27,105.55 27,144.40 26,686.15 26,716.80 0.0M
2025-09-03 26,762.85 26,887.70 26,675.20 26,855.40 0.0M
2025-09-02 26,693.30 26,887.20 26,527.80 26,744.90 0.0M
2025-09-01 26,224.85 26,605.85 26,215.20 26,579.00 0.0M
2025-08-29 26,227.25 26,347.85 26,093.15 26,144.65 0.0M
2025-08-28 26,501.70 26,515.45 26,170.45 26,226.90 0.0M
2025-08-26 27,036.00 27,051.15 26,444.25 26,538.35 0.0M
2025-08-25 27,065.25 27,212.00 26,995.90 27,035.55 0.0M
2025-08-22 27,089.80 27,125.40 26,932.15 26,988.25 0.0M
2025-08-21 27,172.15 27,269.10 27,052.40 27,067.30 0.0M
2025-08-20 26,997.55 27,168.10 26,885.10 27,085.55 0.0M
2025-08-19 26,805.20 26,990.35 26,689.00 26,973.70 0.0M
2025-08-18 26,808.95 26,816.30 26,580.10 26,770.40 0.0M
2025-08-14 26,661.00 26,796.20 26,503.05 26,526.70 0.0M
2025-08-13 26,627.10 26,747.35 26,537.25 26,609.85 0.0M
2025-08-12 26,563.90 26,686.65 26,498.45 26,544.90 0.0M
2025-08-11 26,460.30 26,611.15 26,317.65 26,570.50 0.0M
2025-08-08 26,615.10 26,679.85 26,412.40 26,469.75 0.0M
2025-08-07 26,385.75 26,634.30 26,250.90 26,610.25 0.0M
2025-08-06 26,845.35 26,902.35 26,456.55 26,542.25 0.0M
2025-08-05 26,981.00 27,089.05 26,771.55 26,840.25 0.0M
2025-08-04 26,724.80 27,004.80 26,582.90 26,973.80 0.0M
2025-08-01 27,117.60 27,140.75 26,655.75 26,687.90 0.0M
2025-07-31 27,068.70 27,267.20 26,924.10 27,070.45 0.0M
2025-07-30 27,348.55 27,475.55 27,255.00 27,376.35 0.0M
2025-07-29 27,040.75 27,306.95 26,912.75 27,279.05 0.0M
2025-07-28 27,370.55 27,512.25 27,029.25 27,077.50 0.0M
2025-07-25 27,947.60 27,969.00 27,413.55 27,448.75 0.0M
2025-07-24 28,402.25 28,415.80 27,896.95 27,932.45 0.0M
2025-07-23 28,500.15 28,524.40 28,337.30 28,450.45 0.0M
2025-07-22 28,621.50 28,727.40 28,433.80 28,448.45 0.0M
2025-07-21 28,547.65 28,614.55 28,355.25 28,515.35 0.0M
2025-07-18 28,703.05 28,742.25 28,458.40 28,530.05 0.0M
2025-07-17 28,619.20 28,719.70 28,619.20 28,681.25 0.0M
2025-07-16 28,496.80 28,643.60 28,476.70 28,551.70 0.0M
2025-07-15 28,310.20 28,545.40 28,294.45 28,468.00 0.0M
2025-07-14 28,104.10 28,296.15 27,975.45 28,273.55 0.0M
2025-07-11 28,163.45 28,324.90 27,992.35 28,064.10 0.0M
2025-07-10 28,348.80 28,409.70 28,080.30 28,181.80 0.0M
2025-07-09 28,114.70 28,280.95 28,070.25 28,262.90 0.0M
2025-07-08 28,218.35 28,340.30 27,894.20 28,085.00 0.0M
2025-07-07 28,165.40 28,261.65 28,022.90 28,200.45 0.0M
2025-07-04 28,163.55 28,229.20 28,053.30 28,165.45 0.0M
2025-07-03 28,133.70 28,199.55 28,039.60 28,140.30 0.0M
2025-07-02 28,138.20 28,167.10 27,932.45 28,071.50 0.0M
2025-07-01 28,255.40 28,271.35 27,997.35 28,086.40 0.0M
2025-06-30 28,045.10 28,207.90 28,009.60 28,179.45 0.0M
2025-06-27 27,987.55 28,229.75 27,933.05 27,974.75 0.0M
2025-06-26 27,899.15 27,950.80 27,730.35 27,857.55 0.0M
2025-06-25 27,623.30 27,923.75 27,618.65 27,796.25 0.0M
2025-06-24 27,507.95 27,607.95 27,406.20 27,456.95 0.0M
2025-06-23 26,850.50 27,274.80 26,816.25 27,221.30 0.0M
2025-06-20 26,873.00 27,169.65 26,831.35 27,036.60 0.0M
2025-06-19 27,422.50 27,487.10 26,832.95 26,902.95 0.0M
2025-06-18 27,608.75 27,714.55 27,384.95 27,436.50 0.0M
2025-06-17 27,735.25 27,857.40 27,556.30 27,628.75 0.0M
2025-06-16 27,473.70 27,710.50 27,059.35 27,674.95 0.0M
2025-06-13 27,099.90 27,560.70 27,037.75 27,526.80 0.0M
2025-06-12 28,171.70 28,209.10 27,613.25 27,677.60 0.0M
2025-06-11 28,338.65 28,424.60 27,859.30 28,123.85 0.0M
2025-06-10 28,286.25 28,297.50 28,156.10 28,239.75 0.0M
2025-06-09 27,920.10 28,167.05 27,917.30 28,138.60 0.0M
2025-06-06 27,839.65 27,877.70 27,707.45 27,740.00 0.0M
2025-06-05 27,531.20 27,774.65 27,517.85 27,738.80 0.0M
2025-06-04 27,362.05 27,493.25 27,197.40 27,410.70 0.0M
2025-06-03 27,416.90 27,570.95 27,231.40 27,313.05 0.0M
2025-06-02 27,005.60 27,343.45 26,860.85 27,306.25 0.0M
2025-05-30 27,015.65 27,119.35 26,915.35 26,961.25 0.0M
2025-05-29 27,036.55 27,120.45 26,953.20 27,040.15 0.0M
2025-05-28 26,887.45 27,012.05 26,877.80 26,915.10 0.0M
2025-05-27 26,879.05 26,913.30 26,739.75 26,813.95 0.0M
2025-05-26 26,761.45 26,934.40 26,714.25 26,827.00 0.0M
2025-05-23 26,535.35 26,744.75 26,369.25 26,679.25 0.0M
2025-05-22 26,541.70 26,638.75 26,341.85 26,511.55 0.0M
2025-05-21 26,414.15 26,616.95 26,295.65 26,567.45 0.0M
2025-05-20 26,637.80 26,706.65 26,299.50 26,376.35 0.0M
2025-05-19 26,510.65 26,677.60 26,348.05 26,489.85 0.0M
2025-05-16 26,018.65 26,465.50 25,894.05 26,448.65 0.0M
2025-05-15 25,637.10 25,933.50 25,554.65 25,906.35 0.0M
2025-05-14 25,264.05 25,506.15 25,152.10 25,484.95 0.0M
2025-05-13 25,009.25 25,175.45 24,909.90 25,154.90 0.0M
2025-05-12 24,654.60 25,010.30 24,649.15 24,980.55 0.0M
2025-05-09 23,462.15 23,995.80 23,455.00 23,936.80 0.0M
2025-05-08 24,350.80 24,650.65 23,979.75 24,105.60 0.0M
2025-05-07 23,575.30 24,303.90 23,571.05 24,274.70 0.0M
2025-05-06 24,666.30 24,726.35 23,878.90 23,924.55 0.0M
2025-05-05 24,374.55 24,657.65 24,283.20 24,624.95 0.0M
2025-05-02 24,373.60 24,614.70 24,147.10 24,321.60 0.0M
2025-04-30 24,723.65 24,757.70 24,297.00 24,389.55 0.0M
2025-04-29 24,800.25 24,967.55 24,683.90 24,761.10 0.0M
2025-04-28 24,451.35 24,773.80 24,324.85 24,721.95 0.0M
2025-04-25 25,230.05 25,261.25 24,267.70 24,547.85 0.0M
2025-04-24 25,215.50 25,370.15 25,133.50 25,200.10 0.0M
2025-04-23 25,133.85 25,250.15 24,773.55 25,184.45 0.0M
2025-04-22 24,863.45 25,051.35 24,646.05 24,946.10 0.0M
2025-04-21 24,350.15 24,780.95 24,282.55 24,756.50 0.0M
2025-04-17 24,063.10 24,281.75 23,942.45 24,241.50 0.0M
2025-04-16 24,139.05 24,218.65 24,068.55 24,197.00 0.0M
2025-04-15 23,823.30 24,149.20 23,711.55 24,122.15 0.0M
2025-04-11 23,442.15 23,489.75 23,127.30 23,438.05 0.0M
2025-04-09 22,977.75 22,988.35 22,664.15 22,857.70 0.0M
2025-04-08 23,105.40 23,291.55 22,746.25 23,037.80 0.0M
2025-04-07 21,263.85 22,832.60 21,263.85 22,648.05 0.0M
2025-04-04 24,274.55 24,315.05 23,385.95 23,529.40 0.0M
2025-04-03 23,992.70 24,358.75 23,978.90 24,337.70 0.0M
2025-04-02 24,001.00 24,242.60 23,700.30 24,222.05 0.0M
2025-04-01 24,086.30 24,248.55 23,910.05 23,974.80 0.0M
2025-03-28 24,399.10 24,589.90 24,066.70 24,133.35 0.0M
2025-03-27 24,054.35 24,318.90 23,923.15 24,279.50 0.0M
2025-03-26 24,492.70 24,554.80 24,104.55 24,140.30 0.0M
2025-03-25 25,065.70 25,089.85 24,397.25 24,465.65 0.0M
2025-03-24 24,721.35 25,015.05 24,672.40 24,887.50 0.0M
2025-03-21 24,098.20 24,598.00 23,988.35 24,569.90 0.0M
2025-03-20 23,998.10 24,201.25 23,781.75 24,049.45 0.0M
2025-03-19 23,556.60 23,899.80 23,509.20 23,839.50 0.0M
2025-03-18 22,906.00 23,535.85 22,880.30 23,472.30 0.0M
2025-03-17 22,729.00 22,917.45 22,636.90 22,776.65 0.0M
2025-03-13 22,864.25 22,916.25 22,609.60 22,656.65 0.0M
2025-03-12 23,020.85 23,120.25 22,649.35 22,778.40 0.0M
2025-03-11 22,821.05 23,040.10 22,645.30 22,966.35 0.0M
2025-03-10 23,586.65 23,754.25 23,015.55 23,098.05 0.0M
2025-03-07 23,517.05 23,745.10 23,438.40 23,560.10 0.0M
2025-03-06 23,304.55 23,586.65 23,216.95 23,523.60 0.0M
2025-03-05 22,510.35 23,052.45 22,474.45 23,035.60 0.0M
2025-03-04 22,010.00 22,571.55 21,891.00 22,529.20 0.0M
2025-03-03 22,622.35 22,737.00 21,848.20 22,250.10 0.0M
2025-02-28 22,984.60 23,022.90 22,414.65 22,539.55 0.0M
2025-02-27 23,643.95 23,684.25 23,117.15 23,189.30 0.0M
2025-02-25 23,718.80 23,889.55 23,541.15 23,611.55 0.0M
2025-02-24 23,820.70 23,893.75 23,589.65 23,737.80 0.0M
2025-02-21 24,202.20 24,534.30 23,946.30 24,014.95 0.0M
2025-02-20 23,887.55 24,254.35 23,806.10 24,216.15 0.0M
2025-02-19 23,372.40 24,001.90 23,262.75 23,939.15 0.0M
2025-02-18 23,680.65 23,733.35 23,322.15 23,524.60 0.0M
2025-02-17 23,484.65 23,838.35 23,159.30 23,676.40 0.0M
2025-02-14 24,435.40 24,473.50 23,454.25 23,671.20 0.0M
2025-02-13 24,477.05 24,748.80 24,341.35 24,390.60 0.0M
2025-02-12 24,472.20 24,621.45 23,749.10 24,473.45 0.0M
2025-02-11 25,254.20 25,287.30 24,396.15 24,546.00 0.0M
2025-02-10 25,771.10 25,865.00 25,172.00 25,276.35 0.0M
2025-02-07 25,920.45 26,004.50 25,583.75 25,811.20 0.0M
2025-02-06 26,069.40 26,114.15 25,858.50 25,973.30 0.0M
2025-02-05 25,531.70 26,063.70 25,531.70 25,976.55 0.0M
2025-02-04 25,435.70 25,552.75 25,224.20 25,405.80 0.0M
2025-02-03 25,506.25 25,623.95 25,096.45 25,235.80 0.0M
2025-02-01 25,533.55 25,863.25 25,244.85 25,721.45 0.0M
2025-01-31 25,236.05 25,520.85 25,173.55 25,485.75 0.0M
2025-01-30 25,457.90 25,662.50 25,164.40 25,245.45 0.0M
2025-01-29 24,617.55 25,433.70 24,601.40 25,405.40 0.0M
2025-01-28 25,133.55 25,172.10 24,278.30 24,619.05 0.0M
2025-01-27 25,737.05 25,749.90 24,914.40 25,160.30 0.0M
2025-01-24 26,662.45 26,755.50 26,000.40 26,038.25 0.0M
2025-01-23 26,404.90 26,831.25 26,334.75 26,669.50 0.0M
2025-01-22 26,828.55 26,868.45 26,066.55 26,452.55 0.0M
2025-01-21 27,505.50 27,557.10 26,808.45 26,848.90 0.0M
2025-01-20 27,303.30 27,487.80 27,091.65 27,448.05 0.0M
2025-01-17 27,216.60 27,277.65 26,998.55 27,225.15 0.0M
2025-01-16 27,264.40 27,453.20 27,169.85 27,194.50 0.0M
2025-01-15 27,022.30 27,240.00 26,770.70 27,083.05 0.0M
2025-01-14 26,572.35 26,947.00 26,501.55 26,878.90 0.0M
2025-01-13 27,196.25 27,419.90 26,334.80 26,530.10 0.0M
2025-01-10 28,111.80 28,145.20 27,448.20 27,539.00 0.0M
2025-01-09 28,521.00 28,597.95 28,087.05 28,128.80 0.0M
2025-01-08 28,961.30 29,004.05 28,312.40 28,469.35 0.0M
2025-01-07 28,625.75 28,998.20 28,620.40 28,938.80 0.0M
2025-01-06 29,528.50 29,583.75 28,446.60 28,556.20 0.0M
2025-01-03 29,642.25 29,756.60 29,344.40 29,381.45 0.0M
2025-01-02 29,504.25 29,645.40 29,363.30 29,620.55 0.0M
2025-01-01 29,174.40 29,486.55 29,117.50 29,433.40 0.0M