Nifty Total Market (NIFTYTOTALMKT)

NIFTYTOTALMKT
🏛️ 印度 →
12,780.55
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 12,927.00 12,927.00 12,927.00 12,927.00 0.0K
09:15 12,932.75 12,939.10 12,920.65 12,920.65 0.0K
09:16 12,922.40 12,922.80 12,913.70 12,915.05 0.0K
09:17 12,916.20 12,916.25 12,909.30 12,909.55 0.0K
09:18 12,908.80 12,911.90 12,900.55 12,903.15 0.0K
09:19 12,904.25 12,906.80 12,895.05 12,895.20 0.0K
09:20 12,894.65 12,894.70 12,883.95 12,884.95 0.0K
09:21 12,884.25 12,884.25 12,873.05 12,873.05 0.0K
09:22 12,873.95 12,889.70 12,873.95 12,884.05 0.0K
09:23 12,882.65 12,893.45 12,880.15 12,893.45 0.0K
09:24 12,894.45 12,898.00 12,894.45 12,895.80 0.0K
09:25 12,896.35 12,899.60 12,893.05 12,893.05 0.0K
09:26 12,890.55 12,890.55 12,885.40 12,888.90 0.0K
09:27 12,887.10 12,887.20 12,880.20 12,880.70 0.0K
09:28 12,880.60 12,884.65 12,880.50 12,880.50 0.0K
09:29 12,878.90 12,878.90 12,873.45 12,873.45 0.0K
09:30 12,871.30 12,871.50 12,861.25 12,861.25 0.0K
09:31 12,860.25 12,860.25 12,852.35 12,853.60 0.0K
09:32 12,852.35 12,855.35 12,849.85 12,855.35 0.0K
09:33 12,855.40 12,860.70 12,855.40 12,856.15 0.0K
09:34 12,855.90 12,857.30 12,854.00 12,856.55 0.0K
09:35 12,856.60 12,857.45 12,853.15 12,853.50 0.0K
09:36 12,853.90 12,864.30 12,853.90 12,856.85 0.0K
09:37 12,855.90 12,855.90 12,849.05 12,849.50 0.0K
09:38 12,849.65 12,853.85 12,849.25 12,851.50 0.0K
09:39 12,851.65 12,865.85 12,851.20 12,865.85 0.0K
09:40 12,865.00 12,869.35 12,863.10 12,868.35 0.0K
09:41 12,868.80 12,872.45 12,867.85 12,870.75 0.0K
09:42 12,871.00 12,876.90 12,871.00 12,876.90 0.0K
09:43 12,877.25 12,878.35 12,872.85 12,876.50 0.0K
09:44 12,876.30 12,877.50 12,874.55 12,875.75 0.0K
09:45 12,876.55 12,878.10 12,876.20 12,877.15 0.0K
09:46 12,876.55 12,884.55 12,875.90 12,884.55 0.0K
09:47 12,886.10 12,892.60 12,886.10 12,889.50 0.0K
09:48 12,889.15 12,897.10 12,888.70 12,896.30 0.0K
09:49 12,896.65 12,899.55 12,895.35 12,899.05 0.0K
09:50 12,899.15 12,904.05 12,899.15 12,902.50 0.0K
09:51 12,902.70 12,903.15 12,899.00 12,899.00 0.0K
09:52 12,898.55 12,898.55 12,888.90 12,888.90 0.0K
09:53 12,890.00 12,897.80 12,890.00 12,896.20 0.0K
09:54 12,896.55 12,897.00 12,894.90 12,896.65 0.0K
09:55 12,896.90 12,898.35 12,893.35 12,895.60 0.0K
09:56 12,895.55 12,902.50 12,895.55 12,901.50 0.0K
09:57 12,901.00 12,909.15 12,901.00 12,908.55 0.0K
09:58 12,907.75 12,910.45 12,904.65 12,904.90 0.0K
09:59 12,906.05 12,907.65 12,905.15 12,906.05 0.0K
10:00 12,907.30 12,908.40 12,896.80 12,896.80 0.0K
10:01 12,896.10 12,897.30 12,893.80 12,893.80 0.0K
10:02 12,893.05 12,895.00 12,892.90 12,893.25 0.0K
10:03 12,893.30 12,893.60 12,889.65 12,891.50 0.0K
10:04 12,891.10 12,893.30 12,891.10 12,891.95 0.0K
10:05 12,891.10 12,891.30 12,888.05 12,888.05 0.0K
10:06 12,887.45 12,887.45 12,882.95 12,882.95 0.0K
10:07 12,882.80 12,882.90 12,880.25 12,880.70 0.0K
10:08 12,880.65 12,880.65 12,877.75 12,878.35 0.0K
10:09 12,878.85 12,881.70 12,878.85 12,881.70 0.0K
10:10 12,881.20 12,881.35 12,878.15 12,878.15 0.0K
10:11 12,878.70 12,880.40 12,878.50 12,879.45 0.0K
10:12 12,879.60 12,879.60 12,875.85 12,875.85 0.0K
10:13 12,874.55 12,874.55 12,871.05 12,871.05 0.0K
10:14 12,871.35 12,874.50 12,871.35 12,874.35 0.0K
10:15 12,874.70 12,875.35 12,872.55 12,875.35 0.0K
10:16 12,875.45 12,884.65 12,875.45 12,884.65 0.0K
10:17 12,884.05 12,884.05 12,880.55 12,881.20 0.0K
10:18 12,880.65 12,880.65 12,875.00 12,875.00 0.0K
10:19 12,875.25 12,875.45 12,873.15 12,873.65 0.0K
10:20 12,873.70 12,875.15 12,870.85 12,870.85 0.0K
10:21 12,870.70 12,872.20 12,869.95 12,871.70 0.0K
10:22 12,872.20 12,876.35 12,871.75 12,874.85 0.0K
10:23 12,875.10 12,877.60 12,874.45 12,877.55 0.0K
10:24 12,878.00 12,878.05 12,877.05 12,878.05 0.0K
10:25 12,878.05 12,885.25 12,878.05 12,884.25 0.0K
10:26 12,884.50 12,888.70 12,884.35 12,888.20 0.0K
10:27 12,887.30 12,891.55 12,887.20 12,890.10 0.0K
10:28 12,889.65 12,889.65 12,887.20 12,888.55 0.0K
10:29 12,887.10 12,887.10 12,882.20 12,882.20 0.0K
10:30 12,882.95 12,882.95 12,877.05 12,878.90 0.0K
10:31 12,878.85 12,882.80 12,878.85 12,882.80 0.0K
10:32 12,882.30 12,883.00 12,877.65 12,877.65 0.0K
10:33 12,877.75 12,879.55 12,876.80 12,879.55 0.0K
10:34 12,879.35 12,880.60 12,879.20 12,880.60 0.0K
10:35 12,880.50 12,883.15 12,880.50 12,882.90 0.0K
10:36 12,882.70 12,882.95 12,880.05 12,880.55 0.0K
10:37 12,880.90 12,881.50 12,880.45 12,880.75 0.0K
10:38 12,880.70 12,880.80 12,879.05 12,880.00 0.0K
10:39 12,879.90 12,885.80 12,879.90 12,885.20 0.0K
10:40 12,884.50 12,885.70 12,883.85 12,884.95 0.0K
10:41 12,884.65 12,885.55 12,884.15 12,884.15 0.0K
10:42 12,883.65 12,886.15 12,883.65 12,884.70 0.0K
10:43 12,884.60 12,885.75 12,883.95 12,885.75 0.0K
10:44 12,885.55 12,889.15 12,885.25 12,888.70 0.0K
10:45 12,888.25 12,889.85 12,886.75 12,889.85 0.0K
10:46 12,889.75 12,890.05 12,883.70 12,883.70 0.0K
10:47 12,883.60 12,883.95 12,882.75 12,883.20 0.0K
10:48 12,883.50 12,885.75 12,883.05 12,885.75 0.0K
10:49 12,886.20 12,893.95 12,886.20 12,893.15 0.0K
10:50 12,892.30 12,892.35 12,888.90 12,890.45 0.0K
10:51 12,890.50 12,893.15 12,890.05 12,892.70 0.0K
10:52 12,891.65 12,891.65 12,885.80 12,890.20 0.0K
10:53 12,890.20 12,890.20 12,888.85 12,889.90 0.0K
10:54 12,889.70 12,889.80 12,885.45 12,885.45 0.0K
10:55 12,884.40 12,884.40 12,881.15 12,882.80 0.0K
10:56 12,882.65 12,883.10 12,881.05 12,882.00 0.0K
10:57 12,882.05 12,882.05 12,879.70 12,879.70 0.0K
10:58 12,879.45 12,879.45 12,877.80 12,878.05 0.0K
10:59 12,877.80 12,877.80 12,876.00 12,877.35 0.0K
11:00 12,877.20 12,877.20 12,873.60 12,873.70 0.0K
11:01 12,873.80 12,874.60 12,870.75 12,870.75 0.0K
11:02 12,870.45 12,872.95 12,870.40 12,872.20 0.0K
11:03 12,871.75 12,872.00 12,870.80 12,871.15 0.0K
11:04 12,871.00 12,871.00 12,867.70 12,868.25 0.0K
11:05 12,867.90 12,867.90 12,864.10 12,865.15 0.0K
11:06 12,864.65 12,867.65 12,864.65 12,865.60 0.0K
11:07 12,866.25 12,871.10 12,866.05 12,870.90 0.0K
11:08 12,869.95 12,873.15 12,869.95 12,871.90 0.0K
11:09 12,871.85 12,874.05 12,870.85 12,873.65 0.0K
11:10 12,873.90 12,874.30 12,872.00 12,872.85 0.0K
11:11 12,873.20 12,873.25 12,871.90 12,872.75 0.0K
11:12 12,872.50 12,873.50 12,871.90 12,872.60 0.0K
11:13 12,872.10 12,872.10 12,868.30 12,869.45 0.0K
11:14 12,868.90 12,869.00 12,866.35 12,866.40 0.0K
11:15 12,866.20 12,866.20 12,863.05 12,863.05 0.0K
11:16 12,862.95 12,862.95 12,857.85 12,857.85 0.0K
11:17 12,857.90 12,858.95 12,857.10 12,857.15 0.0K
11:18 12,857.10 12,857.80 12,856.55 12,856.55 0.0K
11:19 12,856.60 12,856.60 12,854.75 12,854.75 0.0K
11:20 12,855.00 12,855.00 12,851.75 12,854.35 0.0K
11:21 12,854.45 12,854.45 12,852.05 12,852.50 0.0K
11:22 12,852.80 12,855.85 12,851.90 12,855.85 0.0K
11:23 12,857.10 12,859.15 12,856.20 12,856.85 0.0K
11:24 12,857.40 12,857.40 12,855.60 12,855.60 0.0K
11:25 12,854.85 12,856.00 12,854.55 12,855.10 0.0K
11:26 12,855.20 12,858.05 12,855.00 12,857.90 0.0K
11:27 12,856.85 12,857.85 12,856.30 12,856.80 0.0K
11:28 12,856.55 12,856.55 12,852.55 12,853.50 0.0K
11:29 12,854.30 12,855.70 12,854.20 12,855.30 0.0K
11:30 12,855.80 12,856.90 12,854.70 12,855.30 0.0K
11:31 12,854.75 12,854.75 12,849.20 12,850.05 0.0K
11:32 12,849.80 12,852.10 12,849.30 12,849.30 0.0K
11:33 12,849.30 12,849.30 12,847.90 12,848.00 0.0K
11:34 12,847.60 12,847.95 12,846.85 12,847.95 0.0K
11:35 12,847.65 12,848.80 12,847.60 12,848.70 0.0K
11:36 12,848.75 12,848.75 12,847.55 12,847.90 0.0K
11:37 12,847.75 12,848.55 12,846.85 12,846.85 0.0K
11:38 12,846.65 12,846.65 12,844.80 12,844.95 0.0K
11:39 12,844.35 12,844.70 12,839.25 12,840.05 0.0K
11:40 12,839.45 12,841.00 12,839.20 12,839.20 0.0K
11:41 12,839.55 12,844.15 12,839.55 12,842.50 0.0K
11:42 12,843.10 12,843.10 12,839.20 12,839.30 0.0K
11:43 12,839.45 12,839.45 12,836.65 12,837.15 0.0K
11:44 12,837.05 12,840.75 12,837.05 12,840.05 0.0K
11:45 12,840.40 12,846.20 12,840.40 12,844.10 0.0K
11:46 12,843.95 12,843.95 12,839.45 12,840.65 0.0K
11:47 12,840.15 12,843.80 12,840.15 12,842.55 0.0K
11:48 12,842.05 12,843.85 12,841.90 12,843.25 0.0K
11:49 12,843.95 12,844.30 12,841.85 12,844.30 0.0K
11:50 12,844.70 12,850.65 12,844.20 12,850.65 0.0K
11:51 12,851.40 12,854.20 12,851.40 12,853.15 0.0K
11:52 12,852.00 12,852.20 12,850.60 12,852.05 0.0K
11:53 12,851.90 12,854.15 12,851.15 12,853.75 0.0K
11:54 12,853.65 12,856.15 12,853.10 12,856.15 0.0K
11:55 12,855.95 12,857.55 12,854.65 12,857.55 0.0K
11:56 12,857.65 12,859.30 12,856.60 12,859.30 0.0K
11:57 12,860.05 12,860.50 12,858.90 12,859.15 0.0K
11:58 12,858.90 12,858.90 12,856.65 12,857.25 0.0K
11:59 12,857.35 12,857.85 12,856.45 12,857.10 0.0K
12:00 12,856.80 12,856.80 12,852.70 12,852.75 0.0K
12:01 12,852.35 12,855.20 12,851.60 12,852.35 0.0K
12:02 12,851.75 12,852.80 12,850.45 12,851.95 0.0K
12:03 12,851.95 12,851.95 12,844.65 12,845.05 0.0K
12:04 12,845.95 12,847.10 12,845.05 12,846.05 0.0K
12:05 12,845.90 12,845.90 12,844.65 12,844.90 0.0K
12:06 12,844.45 12,846.85 12,842.75 12,846.85 0.0K
12:07 12,847.65 12,849.95 12,847.65 12,848.30 0.0K
12:08 12,848.30 12,848.30 12,846.15 12,846.85 0.0K
12:09 12,847.00 12,847.45 12,846.20 12,846.75 0.0K
12:10 12,847.30 12,847.40 12,846.45 12,847.20 0.0K
12:11 12,847.25 12,848.25 12,847.15 12,848.25 0.0K
12:12 12,848.15 12,850.30 12,848.15 12,850.25 0.0K
12:13 12,849.85 12,850.65 12,849.70 12,849.75 0.0K
12:14 12,849.45 12,849.45 12,847.00 12,848.80 0.0K
12:15 12,848.50 12,848.65 12,847.65 12,848.15 0.0K
12:16 12,848.55 12,848.55 12,846.00 12,846.30 0.0K
12:17 12,846.10 12,848.20 12,845.60 12,848.10 0.0K
12:18 12,848.10 12,848.10 12,845.80 12,846.50 0.0K
12:19 12,846.90 12,847.10 12,843.85 12,844.50 0.0K
12:20 12,843.50 12,846.15 12,843.45 12,846.15 0.0K
12:21 12,846.85 12,849.15 12,846.85 12,848.85 0.0K
12:22 12,848.90 12,851.60 12,848.90 12,851.45 0.0K
12:23 12,851.75 12,854.80 12,851.20 12,854.50 0.0K
12:24 12,854.45 12,856.50 12,854.10 12,856.50 0.0K
12:25 12,857.15 12,859.15 12,857.15 12,858.45 0.0K
12:26 12,858.20 12,858.20 12,853.15 12,853.15 0.0K
12:27 12,853.70 12,854.10 12,853.35 12,853.35 0.0K
12:28 12,853.45 12,853.80 12,851.70 12,852.10 0.0K
12:29 12,852.35 12,852.40 12,850.80 12,851.15 0.0K
12:30 12,851.15 12,851.15 12,844.80 12,844.80 0.0K
12:31 12,845.20 12,845.75 12,843.65 12,843.65 0.0K
12:32 12,843.70 12,846.00 12,843.40 12,845.90 0.0K
12:33 12,846.20 12,846.20 12,844.70 12,845.20 0.0K
12:34 12,844.95 12,845.20 12,843.45 12,843.65 0.0K
12:35 12,843.65 12,844.20 12,843.25 12,843.40 0.0K
12:36 12,843.95 12,843.95 12,842.40 12,843.05 0.0K
12:37 12,842.90 12,844.75 12,842.45 12,844.10 0.0K
12:38 12,844.20 12,847.40 12,844.20 12,847.20 0.0K
12:39 12,847.55 12,849.55 12,847.55 12,848.60 0.0K
12:40 12,849.55 12,851.65 12,849.55 12,850.90 0.0K
12:41 12,850.55 12,851.30 12,850.05 12,851.00 0.0K
12:42 12,850.60 12,851.85 12,849.50 12,851.85 0.0K
12:43 12,851.65 12,853.90 12,851.60 12,853.65 0.0K
12:44 12,853.30 12,854.00 12,850.30 12,852.45 0.0K
12:45 12,852.20 12,854.45 12,852.20 12,854.45 0.0K
12:46 12,853.50 12,853.85 12,852.00 12,852.00 0.0K
12:47 12,851.50 12,852.40 12,850.95 12,852.40 0.0K
12:48 12,852.10 12,855.15 12,852.00 12,854.90 0.0K
12:49 12,855.35 12,860.45 12,855.35 12,859.75 0.0K
12:50 12,859.40 12,861.05 12,859.40 12,860.90 0.0K
12:51 12,861.15 12,862.30 12,860.35 12,860.70 0.0K
12:52 12,860.65 12,861.55 12,858.30 12,858.30 0.0K
12:53 12,858.20 12,859.90 12,858.20 12,858.75 0.0K
12:54 12,858.70 12,861.60 12,858.40 12,861.60 0.0K
12:55 12,861.65 12,863.65 12,861.40 12,863.45 0.0K
12:56 12,862.25 12,862.25 12,860.05 12,860.25 0.0K
12:57 12,860.55 12,860.55 12,854.60 12,855.00 0.0K
12:58 12,855.15 12,857.15 12,855.15 12,855.15 0.0K
12:59 12,854.80 12,854.80 12,851.70 12,852.50 0.0K
13:00 12,852.45 12,854.30 12,852.20 12,854.05 0.0K
13:01 12,853.50 12,854.35 12,853.20 12,854.20 0.0K
13:02 12,854.50 12,855.70 12,854.05 12,855.70 0.0K
13:03 12,856.10 12,857.60 12,855.75 12,856.25 0.0K
13:04 12,855.95 12,856.50 12,854.80 12,855.25 0.0K
13:05 12,855.60 12,855.80 12,854.15 12,854.70 0.0K
13:06 12,855.10 12,856.50 12,854.95 12,855.30 0.0K
13:07 12,855.00 12,856.15 12,854.80 12,855.70 0.0K
13:08 12,855.45 12,856.65 12,854.55 12,855.80 0.0K
13:09 12,855.35 12,855.70 12,853.70 12,853.70 0.0K
13:10 12,854.40 12,854.40 12,851.20 12,851.70 0.0K
13:11 12,851.20 12,851.65 12,848.85 12,848.90 0.0K
13:12 12,848.80 12,848.80 12,846.35 12,846.35 0.0K
13:13 12,845.80 12,845.80 12,842.60 12,843.95 0.0K
13:14 12,844.20 12,844.20 12,841.75 12,841.95 0.0K
13:15 12,841.40 12,842.10 12,834.85 12,835.30 0.0K
13:16 12,835.05 12,835.35 12,833.55 12,834.25 0.0K
13:17 12,834.45 12,837.25 12,833.85 12,835.70 0.0K
13:18 12,835.90 12,836.85 12,833.90 12,836.70 0.0K
13:19 12,836.40 12,837.95 12,834.70 12,837.20 0.0K
13:20 12,836.50 12,836.60 12,829.10 12,829.10 0.0K
13:21 12,829.10 12,831.60 12,828.90 12,830.85 0.0K
13:22 12,830.55 12,831.25 12,829.05 12,829.05 0.0K
13:23 12,829.10 12,830.80 12,829.10 12,829.80 0.0K
13:24 12,829.55 12,829.85 12,827.40 12,827.65 0.0K
13:25 12,827.45 12,827.45 12,821.70 12,821.70 0.0K
13:26 12,821.80 12,824.10 12,821.50 12,821.70 0.0K
13:27 12,822.05 12,826.30 12,821.80 12,825.45 0.0K
13:28 12,825.35 12,826.45 12,824.60 12,824.60 0.0K
13:29 12,824.70 12,825.45 12,823.05 12,823.60 0.0K
13:30 12,823.65 12,823.65 12,817.00 12,817.20 0.0K
13:31 12,816.85 12,817.50 12,811.05 12,812.55 0.0K
13:32 12,812.20 12,812.20 12,807.75 12,809.60 0.0K
13:33 12,810.35 12,811.80 12,808.90 12,810.20 0.0K
13:34 12,809.05 12,809.50 12,805.55 12,805.90 0.0K
13:35 12,805.60 12,809.50 12,804.85 12,809.50 0.0K
13:36 12,809.90 12,811.50 12,808.90 12,810.45 0.0K
13:37 12,810.65 12,815.40 12,809.60 12,815.20 0.0K
13:38 12,814.35 12,814.40 12,810.35 12,810.35 0.0K
13:39 12,809.85 12,810.75 12,808.55 12,809.65 0.0K
13:40 12,809.65 12,811.80 12,809.65 12,811.55 0.0K
13:41 12,811.40 12,811.50 12,809.65 12,810.75 0.0K
13:42 12,810.85 12,812.35 12,810.75 12,812.10 0.0K
13:43 12,811.45 12,811.45 12,808.70 12,809.30 0.0K
13:44 12,809.35 12,810.20 12,808.25 12,809.10 0.0K
13:45 12,808.70 12,815.30 12,808.70 12,814.95 0.0K
13:46 12,816.15 12,817.25 12,815.15 12,815.95 0.0K
13:47 12,816.35 12,816.50 12,812.80 12,812.85 0.0K
13:48 12,812.60 12,813.35 12,812.35 12,812.35 0.0K
13:49 12,812.40 12,812.90 12,812.35 12,812.35 0.0K
13:50 12,810.95 12,810.95 12,800.35 12,800.35 0.0K
13:51 12,799.55 12,799.70 12,794.35 12,794.35 0.0K
13:52 12,793.70 12,794.80 12,791.30 12,793.95 0.0K
13:53 12,793.70 12,795.90 12,792.80 12,795.90 0.0K
13:54 12,795.75 12,799.75 12,795.75 12,797.40 0.0K
13:55 12,796.55 12,801.65 12,795.80 12,801.45 0.0K
13:56 12,801.90 12,803.20 12,798.60 12,798.85 0.0K
13:57 12,798.60 12,798.75 12,795.50 12,795.50 0.0K
13:58 12,795.10 12,795.70 12,787.80 12,788.10 0.0K
13:59 12,787.65 12,791.80 12,787.65 12,790.30 0.0K
14:00 12,790.20 12,790.20 12,787.25 12,787.30 0.0K
14:01 12,787.30 12,788.95 12,785.85 12,785.85 0.0K
14:02 12,785.30 12,791.40 12,783.05 12,791.40 0.0K
14:03 12,792.20 12,792.20 12,782.65 12,782.65 0.0K
14:04 12,781.90 12,783.60 12,781.90 12,781.90 0.0K
14:05 12,781.40 12,781.40 12,779.45 12,779.95 0.0K
14:06 12,779.65 12,782.65 12,779.60 12,781.65 0.0K
14:07 12,781.15 12,781.15 12,776.65 12,777.45 0.0K
14:08 12,777.05 12,778.20 12,776.75 12,777.35 0.0K
14:09 12,777.35 12,786.10 12,777.35 12,786.05 0.0K
14:10 12,786.80 12,788.75 12,786.25 12,788.25 0.0K
14:11 12,788.00 12,788.70 12,785.70 12,786.20 0.0K
14:12 12,786.55 12,787.80 12,785.10 12,787.80 0.0K
14:13 12,787.50 12,791.00 12,787.50 12,789.20 0.0K
14:14 12,788.85 12,789.10 12,786.75 12,788.80 0.0K
14:15 12,788.00 12,788.30 12,781.45 12,782.50 0.0K
14:16 12,782.00 12,782.00 12,778.95 12,780.90 0.0K
14:17 12,779.75 12,780.10 12,776.55 12,780.10 0.0K
14:18 12,780.15 12,782.25 12,778.50 12,781.75 0.0K
14:19 12,781.00 12,782.05 12,778.60 12,779.35 0.0K
14:20 12,779.30 12,780.50 12,778.25 12,780.50 0.0K
14:21 12,781.00 12,781.60 12,779.35 12,779.35 0.0K
14:22 12,779.70 12,779.70 12,774.25 12,774.65 0.0K
14:23 12,775.20 12,778.70 12,775.20 12,778.65 0.0K
14:24 12,778.35 12,778.35 12,770.15 12,770.15 0.0K
14:25 12,770.15 12,776.35 12,769.40 12,775.60 0.0K
14:26 12,775.90 12,781.20 12,775.75 12,779.85 0.0K
14:27 12,779.45 12,780.00 12,775.95 12,775.95 0.0K
14:28 12,775.85 12,776.65 12,774.65 12,775.90 0.0K
14:29 12,776.05 12,778.35 12,775.75 12,778.35 0.0K
14:30 12,777.70 12,781.45 12,777.20 12,781.45 0.0K
14:31 12,781.35 12,782.50 12,779.75 12,779.75 0.0K
14:32 12,779.30 12,779.30 12,777.30 12,778.10 0.0K
14:33 12,777.20 12,784.25 12,776.75 12,784.25 0.0K
14:34 12,783.30 12,786.80 12,781.80 12,781.80 0.0K
14:35 12,781.65 12,786.50 12,780.85 12,785.50 0.0K
14:36 12,785.35 12,785.45 12,782.90 12,784.35 0.0K
14:37 12,784.15 12,786.40 12,784.15 12,786.10 0.0K
14:38 12,786.00 12,793.50 12,786.00 12,793.05 0.0K
14:39 12,792.65 12,792.75 12,791.45 12,791.90 0.0K
14:40 12,792.05 12,792.05 12,788.65 12,789.35 0.0K
14:41 12,789.80 12,792.75 12,788.15 12,792.75 0.0K
14:42 12,792.75 12,796.95 12,792.75 12,794.70 0.0K
14:43 12,794.55 12,799.00 12,794.55 12,798.30 0.0K
14:44 12,797.05 12,798.00 12,795.35 12,795.35 0.0K
14:45 12,794.90 12,795.85 12,792.90 12,793.25 0.0K
14:46 12,792.65 12,792.65 12,786.95 12,786.95 0.0K
14:47 12,786.95 12,790.05 12,786.55 12,790.00 0.0K
14:48 12,789.40 12,793.85 12,789.35 12,792.75 0.0K
14:49 12,792.75 12,794.70 12,792.55 12,794.70 0.0K
14:50 12,794.05 12,799.00 12,794.05 12,798.00 0.0K
14:51 12,798.50 12,799.05 12,792.60 12,793.25 0.0K
14:52 12,792.90 12,793.30 12,786.65 12,786.65 0.0K
14:53 12,786.25 12,787.15 12,784.95 12,787.05 0.0K
14:54 12,787.15 12,787.15 12,778.75 12,778.85 0.0K
14:55 12,779.35 12,784.20 12,779.35 12,784.00 0.0K
14:56 12,784.05 12,785.90 12,783.55 12,785.60 0.0K
14:57 12,785.50 12,787.95 12,785.25 12,787.50 0.0K
14:58 12,786.75 12,787.85 12,783.20 12,784.45 0.0K
14:59 12,784.70 12,785.95 12,784.00 12,784.00 0.0K
15:00 12,782.65 12,782.65 12,774.45 12,778.45 0.0K
15:01 12,777.75 12,782.70 12,777.70 12,782.70 0.0K
15:02 12,783.25 12,787.75 12,783.25 12,787.75 0.0K
15:03 12,787.60 12,788.10 12,786.10 12,788.10 0.0K
15:04 12,787.90 12,787.90 12,784.45 12,784.60 0.0K
15:05 12,784.35 12,784.35 12,780.70 12,780.70 0.0K
15:06 12,780.45 12,785.20 12,780.30 12,785.00 0.0K
15:07 12,784.90 12,785.70 12,783.35 12,785.70 0.0K
15:08 12,785.70 12,785.95 12,783.80 12,784.35 0.0K
15:09 12,783.50 12,783.60 12,780.90 12,781.40 0.0K
15:10 12,781.65 12,782.35 12,779.60 12,779.90 0.0K
15:11 12,779.45 12,780.25 12,778.40 12,778.70 0.0K
15:12 12,778.70 12,781.25 12,778.70 12,779.45 0.0K
15:13 12,779.30 12,779.30 12,775.95 12,776.05 0.0K
15:14 12,777.10 12,777.10 12,775.50 12,776.60 0.0K
15:15 12,776.90 12,776.90 12,775.70 12,776.45 0.0K
15:16 12,775.75 12,778.70 12,775.05 12,777.30 0.0K
15:17 12,777.10 12,777.85 12,777.00 12,777.00 0.0K
15:18 12,777.25 12,779.30 12,775.30 12,778.85 0.0K
15:19 12,778.60 12,779.55 12,777.00 12,777.00 0.0K
15:20 12,777.30 12,780.70 12,777.30 12,780.70 0.0K
15:21 12,780.70 12,784.40 12,780.20 12,783.25 0.0K
15:22 12,783.15 12,783.15 12,780.90 12,781.25 0.0K
15:23 12,781.25 12,781.25 12,779.30 12,779.60 0.0K
15:24 12,778.90 12,780.75 12,777.75 12,780.75 0.0K
15:25 12,780.10 12,781.60 12,780.10 12,780.85 0.0K
15:26 12,781.90 12,783.10 12,781.65 12,782.75 0.0K
15:27 12,782.25 12,783.45 12,782.25 12,783.45 0.0K
15:28 12,783.05 12,784.70 12,782.90 12,784.20 0.0K
15:29 12,784.20 12,788.45 12,780.55 12,780.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12,927.00 12,942.10 12,769.10 12,780.55 0.0M
2025-09-25 13,043.55 13,079.85 12,951.15 12,958.50 0.0M
2025-09-24 13,112.75 13,125.65 13,041.65 13,048.05 0.0M
2025-09-23 13,176.75 13,191.40 13,089.85 13,129.50 0.0M
2025-09-22 13,194.20 13,242.55 13,136.10 13,161.35 0.0M
2025-09-19 13,244.65 13,250.60 13,202.45 13,222.05 0.0M
2025-09-18 13,249.25 13,251.30 13,192.15 13,237.70 0.0M
2025-09-17 13,183.85 13,210.35 13,171.10 13,199.00 0.0M
2025-09-16 13,083.80 13,164.30 13,069.60 13,154.70 0.0M
2025-09-15 13,064.75 13,087.05 13,046.45 13,068.90 0.0M
2025-09-12 13,042.85 13,064.15 13,018.55 13,051.25 0.0M
2025-09-11 12,989.95 13,020.90 12,985.60 13,004.25 0.0M
2025-09-10 12,980.10 13,017.20 12,963.70 12,989.30 0.0M
2025-09-09 12,920.25 12,927.50 12,888.40 12,919.45 0.0M
2025-09-08 12,888.30 12,933.90 12,855.75 12,880.50 0.0M
2025-09-05 12,886.50 12,902.10 12,790.55 12,851.55 0.0M
2025-09-04 13,015.60 13,015.60 12,832.80 12,846.45 0.0M
2025-09-03 12,815.75 12,880.80 12,785.65 12,874.05 0.0M
2025-09-02 12,809.35 12,867.65 12,766.15 12,793.30 0.0M
2025-09-01 12,658.60 12,787.45 12,658.60 12,783.30 0.0M
2025-08-29 12,675.95 12,733.40 12,631.15 12,641.45 0.0M
2025-08-28 12,807.60 12,807.60 12,678.30 12,684.85 0.0M
2025-08-26 12,941.25 12,950.80 12,798.40 12,811.15 0.0M
2025-08-25 12,984.85 13,003.90 12,957.50 12,972.95 0.0M
2025-08-22 13,021.15 13,027.15 12,935.15 12,940.85 0.0M
2025-08-21 13,068.80 13,075.65 13,016.90 13,022.75 0.0M
2025-08-20 12,984.90 13,040.15 12,959.15 13,024.45 0.0M
2025-08-19 12,921.00 12,989.25 12,892.50 12,983.45 0.0M
2025-08-18 12,916.45 12,963.65 12,891.85 12,904.45 0.0M
2025-08-14 12,784.15 12,806.55 12,742.95 12,760.95 0.0M
2025-08-13 12,749.55 12,793.90 12,733.05 12,774.60 0.0M
2025-08-12 12,738.35 12,791.75 12,693.80 12,701.20 0.0M
2025-08-11 12,635.15 12,745.75 12,608.75 12,736.30 0.0M
2025-08-08 12,766.45 12,771.50 12,618.35 12,632.35 0.0M
2025-08-07 12,700.35 12,790.40 12,620.05 12,772.30 0.0M
2025-08-06 12,840.90 12,846.95 12,732.25 12,759.10 0.0M
2025-08-05 12,876.65 12,883.60 12,801.30 12,835.70 0.0M
2025-08-04 12,782.35 12,877.60 12,752.25 12,871.00 0.0M
2025-08-01 12,898.75 12,907.65 12,752.40 12,767.20 0.0M
2025-07-31 12,842.20 12,993.65 12,841.20 12,905.80 0.0M
2025-07-30 12,989.90 12,996.05 12,932.10 12,973.60 0.0M
2025-07-29 12,833.95 12,967.10 12,825.85 12,957.85 0.0M
2025-07-28 12,933.95 13,005.85 12,848.05 12,863.55 0.0M
2025-07-25 13,100.10 13,100.10 12,949.60 12,960.60 0.0M
2025-07-24 13,207.60 13,208.80 13,101.75 13,125.25 0.0M
2025-07-23 13,173.15 13,199.40 13,121.70 13,195.65 0.0M
2025-07-22 13,210.30 13,213.90 13,130.50 13,138.70 0.0M
2025-07-21 13,127.30 13,178.75 13,063.15 13,169.95 0.0M
2025-07-18 13,202.85 13,213.50 13,093.95 13,115.00 0.0M
2025-07-17 13,243.90 13,248.10 13,190.15 13,196.15 0.0M
2025-07-16 13,214.80 13,239.80 13,184.20 13,223.05 0.0M
2025-07-15 13,141.70 13,219.15 13,140.70 13,208.15 0.0M
2025-07-14 13,115.45 13,137.70 13,062.50 13,126.00 0.0M
2025-07-11 13,181.55 13,212.25 13,096.00 13,111.00 0.0M
2025-07-10 13,282.60 13,288.00 13,199.25 13,215.75 0.0M
2025-07-09 13,269.15 13,291.75 13,236.60 13,260.45 0.0M
2025-07-08 13,250.80 13,285.05 13,207.15 13,266.15 0.0M
2025-07-07 13,263.85 13,283.45 13,231.50 13,255.20 0.0M
2025-07-04 13,257.55 13,268.80 13,200.50 13,263.70 0.0M
2025-07-03 13,278.15 13,308.00 13,229.10 13,239.60 0.0M
2025-07-02 13,313.50 13,322.65 13,206.20 13,253.10 0.0M
2025-07-01 13,317.05 13,322.70 13,259.25 13,290.80 0.0M
2025-06-30 13,318.90 13,322.15 13,259.80 13,291.45 0.0M
2025-06-27 13,259.95 13,302.40 13,243.85 13,288.65 0.0M
2025-06-26 13,137.40 13,237.15 13,122.15 13,230.55 0.0M
2025-06-25 13,060.25 13,114.55 13,047.05 13,110.95 0.0M
2025-06-24 13,058.80 13,110.25 12,980.45 13,002.20 0.0M
2025-06-23 12,869.60 12,972.60 12,847.95 12,939.35 0.0M
2025-06-20 12,805.95 12,972.40 12,805.90 12,959.50 0.0M
2025-06-19 12,902.65 12,932.75 12,778.90 12,807.85 0.0M
2025-06-18 12,912.35 12,985.35 12,872.20 12,904.35 0.0M
2025-06-17 13,021.15 13,022.50 12,924.80 12,936.25 0.0M
2025-06-16 12,903.75 13,009.25 12,826.60 13,002.70 0.0M
2025-06-13 12,742.35 12,913.45 12,742.35 12,898.95 0.0M
2025-06-12 13,157.35 13,162.35 12,956.20 12,976.60 0.0M
2025-06-11 13,162.30 13,191.10 13,101.65 13,141.95 0.0M
2025-06-10 13,184.85 13,185.75 13,110.20 13,140.85 0.0M
2025-06-09 13,116.00 13,134.40 13,086.55 13,132.00 0.0M
2025-06-06 12,927.85 13,044.80 12,887.20 13,035.60 0.0M
2025-06-05 12,880.35 12,962.05 12,854.40 12,911.20 0.0M
2025-06-04 12,803.70 12,849.10 12,760.00 12,839.95 0.0M
2025-06-03 12,894.15 12,917.00 12,774.60 12,785.25 0.0M
2025-06-02 12,812.35 12,869.30 12,758.10 12,853.30 0.0M
2025-05-30 12,871.20 12,894.95 12,808.45 12,835.20 0.0M
2025-05-29 12,865.05 12,887.50 12,805.55 12,865.95 0.0M
2025-05-28 12,854.55 12,870.40 12,812.25 12,819.85 0.0M
2025-05-27 12,882.05 12,919.60 12,786.40 12,838.35 0.0M
2025-05-26 12,858.00 12,923.35 12,854.15 12,888.40 0.0M
2025-05-23 12,733.45 12,834.60 12,703.65 12,816.80 0.0M
2025-05-22 12,756.00 12,757.75 12,639.45 12,712.90 0.0M
2025-05-21 12,730.55 12,831.15 12,699.15 12,786.90 0.0M
2025-05-20 12,905.70 12,915.60 12,693.55 12,704.60 0.0M
2025-05-19 12,874.80 12,917.40 12,835.25 12,861.45 0.0M
2025-05-16 12,832.65 12,866.45 12,789.10 12,858.50 0.0M
2025-05-15 12,676.75 12,823.75 12,601.45 12,810.40 0.0M
2025-05-14 12,591.65 12,672.30 12,571.30 12,649.10 0.0M
2025-05-13 12,631.35 12,679.10 12,541.40 12,560.30 0.0M
2025-05-12 12,439.10 12,647.85 12,426.95 12,640.60 0.0M
2025-05-09 12,042.35 12,188.80 12,042.35 12,168.05 0.0M
2025-05-08 12,409.00 12,431.10 12,196.65 12,259.15 0.0M
2025-05-07 12,204.40 12,393.70 12,202.25 12,387.05 0.0M
2025-05-06 12,482.40 12,488.45 12,296.85 12,318.80 0.0M
2025-05-05 12,395.95 12,467.80 12,385.95 12,459.60 0.0M
2025-05-02 12,353.25 12,479.35 12,303.95 12,350.80 0.0M
2025-04-30 12,421.90 12,451.50 12,303.65 12,364.25 0.0M
2025-04-29 12,446.60 12,502.20 12,403.75 12,418.55 0.0M
2025-04-28 12,272.20 12,427.90 12,271.10 12,413.45 0.0M
2025-04-25 12,491.10 12,518.50 12,169.55 12,276.20 0.0M
2025-04-24 12,487.20 12,517.05 12,455.00 12,468.55 0.0M
2025-04-23 12,501.15 12,515.25 12,356.75 12,497.40 0.0M
2025-04-22 12,406.00 12,455.65 12,336.75 12,414.80 0.0M
2025-04-21 12,245.05 12,382.60 12,213.30 12,367.90 0.0M
2025-04-17 12,019.55 12,198.55 11,972.05 12,185.70 0.0M
2025-04-16 11,975.45 12,038.30 11,944.10 12,032.35 0.0M
2025-04-15 11,911.10 11,973.85 11,839.15 11,961.10 0.0M
2025-04-11 11,622.60 11,696.00 11,589.70 11,662.20 0.0M
2025-04-09 11,473.80 11,473.95 11,374.10 11,433.55 0.0M
2025-04-08 11,478.40 11,564.60 11,362.60 11,506.15 0.0M
2025-04-07 10,957.10 11,340.85 10,954.70 11,293.20 0.0M
2025-04-04 11,919.60 11,926.50 11,650.70 11,690.45 0.0M
2025-04-03 11,857.95 11,953.95 11,855.95 11,943.75 0.0M
2025-04-02 11,860.90 11,958.80 11,801.90 11,951.25 0.0M
2025-04-01 11,923.55 12,021.55 11,826.40 11,842.75 0.0M
2025-03-28 12,044.60 12,084.55 11,951.30 11,984.90 0.0M
2025-03-27 11,919.15 12,049.35 11,905.15 12,026.15 0.0M
2025-03-26 12,061.90 12,095.40 11,940.40 11,951.30 0.0M
2025-03-25 12,176.90 12,182.10 12,017.35 12,046.40 0.0M
2025-03-24 12,049.90 12,143.60 12,004.05 12,111.35 0.0M
2025-03-21 11,842.35 11,975.00 11,823.35 11,962.80 0.0M
2025-03-20 11,799.60 11,856.30 11,733.50 11,843.50 0.0M
2025-03-19 11,639.60 11,745.70 11,615.05 11,728.35 0.0M
2025-03-18 11,468.20 11,618.10 11,441.75 11,607.05 0.0M
2025-03-17 11,332.40 11,438.70 11,332.35 11,395.15 0.0M
2025-03-13 11,429.05 11,440.00 11,325.95 11,336.25 0.0M
2025-03-12 11,439.45 11,464.90 11,302.20 11,387.80 0.0M
2025-03-11 11,312.10 11,429.05 11,283.55 11,411.30 0.0M
2025-03-10 11,496.85 11,554.75 11,374.35 11,394.70 0.0M
2025-03-07 11,489.35 11,561.80 11,460.90 11,501.00 0.0M
2025-03-06 11,475.45 11,510.70 11,395.50 11,499.20 0.0M
2025-03-05 11,184.45 11,391.45 11,184.45 11,387.80 0.0M
2025-03-04 11,084.00 11,215.40 11,051.75 11,192.85 0.0M
2025-03-03 11,201.10 11,235.50 11,035.75 11,175.40 0.0M
2025-02-28 11,339.05 11,345.70 11,128.05 11,169.90 0.0M
2025-02-27 11,489.20 11,508.95 11,392.55 11,413.55 0.0M
2025-02-25 11,496.30 11,554.50 11,461.80 11,478.75 0.0M
2025-02-24 11,533.10 11,556.10 11,484.20 11,508.80 0.0M
2025-02-21 11,692.00 11,757.85 11,592.55 11,634.25 0.0M
2025-02-20 11,606.45 11,718.70 11,597.30 11,712.75 0.0M
2025-02-19 11,523.10 11,693.50 11,493.10 11,653.85 0.0M
2025-02-18 11,616.45 11,632.50 11,499.00 11,579.25 0.0M
2025-02-17 11,533.10 11,618.10 11,432.70 11,609.60 0.0M
2025-02-14 11,797.95 11,808.55 11,513.10 11,602.85 0.0M
2025-02-13 11,779.60 11,888.40 11,744.45 11,764.55 0.0M
2025-02-12 11,776.05 11,820.80 11,556.75 11,768.80 0.0M
2025-02-11 12,032.05 12,037.65 11,740.65 11,791.45 0.0M
2025-02-10 12,191.65 12,204.90 11,995.85 12,035.90 0.0M
2025-02-07 12,233.10 12,264.70 12,127.00 12,196.25 0.0M
2025-02-06 12,316.95 12,323.00 12,184.55 12,215.00 0.0M
2025-02-05 12,276.80 12,319.45 12,262.45 12,274.15 0.0M
2025-02-04 12,137.55 12,245.30 12,095.50 12,236.55 0.0M
2025-02-03 12,068.45 12,084.15 11,989.10 12,053.50 0.0M
2025-02-01 12,184.40 12,232.65 12,049.25 12,158.15 0.0M
2025-01-31 12,017.90 12,173.80 12,001.15 12,156.55 0.0M
2025-01-30 11,987.10 12,057.35 11,945.30 11,994.00 0.0M
2025-01-29 11,802.30 11,973.85 11,800.60 11,965.65 0.0M
2025-01-28 11,831.10 11,876.00 11,675.60 11,776.80 0.0M
2025-01-27 11,922.20 11,924.85 11,748.05 11,777.60 0.0M
2025-01-24 12,140.90 12,185.00 11,992.35 12,014.35 0.0M
2025-01-23 12,053.50 12,177.45 12,031.90 12,143.20 0.0M
2025-01-22 12,120.35 12,128.50 11,939.90 12,064.65 0.0M
2025-01-21 12,331.10 12,337.00 12,079.50 12,091.55 0.0M
2025-01-20 12,281.00 12,326.15 12,202.05 12,304.60 0.0M
2025-01-17 12,241.20 12,258.50 12,164.70 12,230.75 0.0M
2025-01-16 12,256.70 12,283.20 12,233.20 12,249.30 0.0M
2025-01-15 12,166.40 12,202.50 12,093.20 12,152.90 0.0M
2025-01-14 12,025.80 12,139.65 12,024.15 12,114.30 0.0M
2025-01-13 12,162.85 12,202.70 11,948.85 11,977.75 0.0M
2025-01-10 12,446.90 12,461.20 12,264.10 12,299.80 0.0M
2025-01-09 12,552.45 12,557.05 12,435.85 12,446.15 0.0M
2025-01-08 12,638.10 12,641.70 12,460.30 12,552.90 0.0M
2025-01-07 12,573.60 12,665.40 12,559.00 12,617.00 0.0M
2025-01-06 12,849.90 12,852.45 12,508.35 12,543.10 0.0M
2025-01-03 12,901.60 12,913.50 12,809.00 12,823.85 0.0M
2025-01-02 12,720.55 12,891.05 12,699.55 12,883.90 0.0M
2025-01-01 12,634.45 12,716.35 12,601.95 12,697.15 0.0M