Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ 印度 →
12,976.50
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 13,171.35 13,171.35 13,171.35 13,171.35 0.0K
09:15 13,172.20 13,185.40 13,165.25 13,169.15 0.0K
09:16 13,173.85 13,174.50 13,154.45 13,154.45 0.0K
09:17 13,156.10 13,156.10 13,142.05 13,142.05 0.0K
09:18 13,139.45 13,146.20 13,128.55 13,129.20 0.0K
09:19 13,126.70 13,135.50 13,115.55 13,115.55 0.0K
09:20 13,116.85 13,116.85 13,107.65 13,107.65 0.0K
09:21 13,106.90 13,106.90 13,087.35 13,087.35 0.0K
09:22 13,089.10 13,104.10 13,089.10 13,091.30 0.0K
09:23 13,091.80 13,100.85 13,084.00 13,100.85 0.0K
09:24 13,102.90 13,108.10 13,102.15 13,108.10 0.0K
09:25 13,108.35 13,110.00 13,095.55 13,095.55 0.0K
09:26 13,093.50 13,093.50 13,085.65 13,088.85 0.0K
09:27 13,086.60 13,086.60 13,077.00 13,077.35 0.0K
09:28 13,077.35 13,081.55 13,073.40 13,074.05 0.0K
09:29 13,071.85 13,077.85 13,071.35 13,075.25 0.0K
09:30 13,072.95 13,075.00 13,068.35 13,069.15 0.0K
09:31 13,066.90 13,066.90 13,059.50 13,060.35 0.0K
09:32 13,060.65 13,065.80 13,053.95 13,065.55 0.0K
09:33 13,065.65 13,072.75 13,062.65 13,062.65 0.0K
09:34 13,062.05 13,066.80 13,061.90 13,065.60 0.0K
09:35 13,068.80 13,068.80 13,060.75 13,060.75 0.0K
09:36 13,060.65 13,074.50 13,060.55 13,064.60 0.0K
09:37 13,062.50 13,064.30 13,054.10 13,054.60 0.0K
09:38 13,053.85 13,058.10 13,053.30 13,055.45 0.0K
09:39 13,053.70 13,070.95 13,053.70 13,070.95 0.0K
09:40 13,072.25 13,080.95 13,071.20 13,080.95 0.0K
09:41 13,080.25 13,086.95 13,080.25 13,086.70 0.0K
09:42 13,087.10 13,091.45 13,087.10 13,090.20 0.0K
09:43 13,089.80 13,089.80 13,085.45 13,085.45 0.0K
09:44 13,085.05 13,087.30 13,082.00 13,082.55 0.0K
09:45 13,084.25 13,085.10 13,081.95 13,082.40 0.0K
09:46 13,082.15 13,094.00 13,081.90 13,093.50 0.0K
09:47 13,094.25 13,101.45 13,094.05 13,097.20 0.0K
09:48 13,096.75 13,100.30 13,095.15 13,100.20 0.0K
09:49 13,100.70 13,106.95 13,099.30 13,104.60 0.0K
09:50 13,105.10 13,113.25 13,104.60 13,112.20 0.0K
09:51 13,112.10 13,112.85 13,110.35 13,111.65 0.0K
09:52 13,110.35 13,110.35 13,093.65 13,093.65 0.0K
09:53 13,093.40 13,097.25 13,092.65 13,094.20 0.0K
09:54 13,094.25 13,094.60 13,090.40 13,094.60 0.0K
09:55 13,093.85 13,102.00 13,093.85 13,102.00 0.0K
09:56 13,101.15 13,111.25 13,101.15 13,108.15 0.0K
09:57 13,108.80 13,117.35 13,108.20 13,114.95 0.0K
09:58 13,114.95 13,118.25 13,108.35 13,108.75 0.0K
09:59 13,109.40 13,112.15 13,107.90 13,107.90 0.0K
10:00 13,108.15 13,111.00 13,097.70 13,098.65 0.0K
10:01 13,097.80 13,097.80 13,093.55 13,093.55 0.0K
10:02 13,092.25 13,092.80 13,091.15 13,091.35 0.0K
10:03 13,090.85 13,092.80 13,087.45 13,089.50 0.0K
10:04 13,090.40 13,091.85 13,088.45 13,088.45 0.0K
10:05 13,087.10 13,087.10 13,081.25 13,081.25 0.0K
10:06 13,081.20 13,081.20 13,074.10 13,074.10 0.0K
10:07 13,073.85 13,077.05 13,073.75 13,076.00 0.0K
10:08 13,075.90 13,075.95 13,071.45 13,071.75 0.0K
10:09 13,071.65 13,080.30 13,071.65 13,078.20 0.0K
10:10 13,077.50 13,077.50 13,068.45 13,068.45 0.0K
10:11 13,070.35 13,072.35 13,068.20 13,069.45 0.0K
10:12 13,069.10 13,069.10 13,059.80 13,061.50 0.0K
10:13 13,060.20 13,060.20 13,056.70 13,056.70 0.0K
10:14 13,058.80 13,067.10 13,058.80 13,065.65 0.0K
10:15 13,068.40 13,068.40 13,063.30 13,066.95 0.0K
10:16 13,068.40 13,076.80 13,068.40 13,076.80 0.0K
10:17 13,076.50 13,076.50 13,070.10 13,070.10 0.0K
10:18 13,069.55 13,069.85 13,059.55 13,059.55 0.0K
10:19 13,059.20 13,059.90 13,056.65 13,056.95 0.0K
10:20 13,056.05 13,057.75 13,052.20 13,052.20 0.0K
10:21 13,052.80 13,053.15 13,050.70 13,053.15 0.0K
10:22 13,053.25 13,058.60 13,052.55 13,058.60 0.0K
10:23 13,058.15 13,062.85 13,057.60 13,059.90 0.0K
10:24 13,061.65 13,063.00 13,060.80 13,061.70 0.0K
10:25 13,061.65 13,070.10 13,061.65 13,067.50 0.0K
10:26 13,067.95 13,073.45 13,067.95 13,070.60 0.0K
10:27 13,070.75 13,076.40 13,070.35 13,076.05 0.0K
10:28 13,076.10 13,076.10 13,072.60 13,073.15 0.0K
10:29 13,070.75 13,070.90 13,063.15 13,063.15 0.0K
10:30 13,063.45 13,063.45 13,056.65 13,059.65 0.0K
10:31 13,059.10 13,064.15 13,059.10 13,064.00 0.0K
10:32 13,063.80 13,064.60 13,058.20 13,058.70 0.0K
10:33 13,058.15 13,061.70 13,057.90 13,060.75 0.0K
10:34 13,060.70 13,062.90 13,060.70 13,062.90 0.0K
10:35 13,062.65 13,066.90 13,062.65 13,066.70 0.0K
10:36 13,066.75 13,067.90 13,065.35 13,065.85 0.0K
10:37 13,066.00 13,067.45 13,065.85 13,066.35 0.0K
10:38 13,066.75 13,066.75 13,061.80 13,063.00 0.0K
10:39 13,062.80 13,072.15 13,062.55 13,070.90 0.0K
10:40 13,069.10 13,070.00 13,067.75 13,069.20 0.0K
10:41 13,069.35 13,070.65 13,069.15 13,069.15 0.0K
10:42 13,068.70 13,071.95 13,068.70 13,070.05 0.0K
10:43 13,070.30 13,071.25 13,068.85 13,071.25 0.0K
10:44 13,070.95 13,075.70 13,070.55 13,075.70 0.0K
10:45 13,074.65 13,076.65 13,073.70 13,076.65 0.0K
10:46 13,077.05 13,077.05 13,065.65 13,065.65 0.0K
10:47 13,065.20 13,065.50 13,062.90 13,064.45 0.0K
10:48 13,063.40 13,067.45 13,063.40 13,067.45 0.0K
10:49 13,068.85 13,082.90 13,068.85 13,081.90 0.0K
10:50 13,081.15 13,082.15 13,078.25 13,081.50 0.0K
10:51 13,082.60 13,086.15 13,081.25 13,084.90 0.0K
10:52 13,082.60 13,082.60 13,073.00 13,078.15 0.0K
10:53 13,077.50 13,078.60 13,076.55 13,078.60 0.0K
10:54 13,078.95 13,078.95 13,072.05 13,072.05 0.0K
10:55 13,070.05 13,070.05 13,066.75 13,068.10 0.0K
10:56 13,068.00 13,068.95 13,062.70 13,062.70 0.0K
10:57 13,063.15 13,063.60 13,059.10 13,059.10 0.0K
10:58 13,058.85 13,059.25 13,056.15 13,056.30 0.0K
10:59 13,055.65 13,055.65 13,049.15 13,049.60 0.0K
11:00 13,050.00 13,050.00 13,045.10 13,045.10 0.0K
11:01 13,045.30 13,045.75 13,036.85 13,036.85 0.0K
11:02 13,035.35 13,035.90 13,032.50 13,032.50 0.0K
11:03 13,031.25 13,034.20 13,030.90 13,032.40 0.0K
11:04 13,030.85 13,030.85 13,024.10 13,024.35 0.0K
11:05 13,024.70 13,024.70 13,017.55 13,018.95 0.0K
11:06 13,018.55 13,020.90 13,016.25 13,016.25 0.0K
11:07 13,016.85 13,028.60 13,016.75 13,027.05 0.0K
11:08 13,025.65 13,028.70 13,025.15 13,026.90 0.0K
11:09 13,027.10 13,030.30 13,025.85 13,030.30 0.0K
11:10 13,029.65 13,031.75 13,027.80 13,029.40 0.0K
11:11 13,030.45 13,030.45 13,027.55 13,028.95 0.0K
11:12 13,029.50 13,033.25 13,026.75 13,031.85 0.0K
11:13 13,031.00 13,031.00 13,026.75 13,028.10 0.0K
11:14 13,029.10 13,029.10 13,026.45 13,027.65 0.0K
11:15 13,025.65 13,026.80 13,023.80 13,023.95 0.0K
11:16 13,022.45 13,022.45 13,013.60 13,013.60 0.0K
11:17 13,013.40 13,015.30 13,013.00 13,014.25 0.0K
11:18 13,013.35 13,014.30 13,010.25 13,011.05 0.0K
11:19 13,010.95 13,010.95 13,008.25 13,008.25 0.0K
11:20 13,008.10 13,008.50 13,004.25 13,008.50 0.0K
11:21 13,009.55 13,009.55 13,005.10 13,006.25 0.0K
11:22 13,005.50 13,008.90 13,001.80 13,008.90 0.0K
11:23 13,009.45 13,013.95 13,008.60 13,009.05 0.0K
11:24 13,009.85 13,011.80 13,008.20 13,008.20 0.0K
11:25 13,006.50 13,009.75 13,006.25 13,006.55 0.0K
11:26 13,007.30 13,013.40 13,006.75 13,012.75 0.0K
11:27 13,013.45 13,013.65 13,011.75 13,012.20 0.0K
11:28 13,012.85 13,012.85 13,009.00 13,011.30 0.0K
11:29 13,011.25 13,012.75 13,010.95 13,011.00 0.0K
11:30 13,010.45 13,014.45 13,008.85 13,012.60 0.0K
11:31 13,012.05 13,012.05 13,005.60 13,007.00 0.0K
11:32 13,007.05 13,011.20 13,007.05 13,009.10 0.0K
11:33 13,008.85 13,009.35 13,007.35 13,008.05 0.0K
11:34 13,007.80 13,008.15 13,005.90 13,007.10 0.0K
11:35 13,007.65 13,007.65 13,004.15 13,007.45 0.0K
11:36 13,007.05 13,007.05 13,004.85 13,005.30 0.0K
11:37 13,004.85 13,007.00 13,004.00 13,006.05 0.0K
11:38 13,004.80 13,006.95 13,004.75 13,005.30 0.0K
11:39 13,004.95 13,004.95 12,995.55 12,995.60 0.0K
11:40 12,994.95 12,997.45 12,994.30 12,995.35 0.0K
11:41 12,994.80 13,003.40 12,994.45 13,000.50 0.0K
11:42 12,999.45 12,999.60 12,991.75 12,991.75 0.0K
11:43 12,991.80 12,992.00 12,986.70 12,987.45 0.0K
11:44 12,988.20 12,993.05 12,988.20 12,991.35 0.0K
11:45 12,989.90 13,002.00 12,989.90 12,999.50 0.0K
11:46 12,998.80 13,001.65 12,995.55 13,001.65 0.0K
11:47 13,001.30 13,005.80 13,000.90 13,002.75 0.0K
11:48 13,002.75 13,005.35 13,002.45 13,005.35 0.0K
11:49 13,005.55 13,005.55 13,001.25 13,003.40 0.0K
11:50 13,003.40 13,012.35 13,002.45 13,012.35 0.0K
11:51 13,013.10 13,015.90 13,012.45 13,013.85 0.0K
11:52 13,012.35 13,014.25 13,011.15 13,012.75 0.0K
11:53 13,012.25 13,018.50 13,011.45 13,017.90 0.0K
11:54 13,017.90 13,018.75 13,016.20 13,018.75 0.0K
11:55 13,018.65 13,025.15 13,017.70 13,024.55 0.0K
11:56 13,024.50 13,026.90 13,023.90 13,026.90 0.0K
11:57 13,027.45 13,028.50 13,025.05 13,025.05 0.0K
11:58 13,024.80 13,024.80 13,021.70 13,023.35 0.0K
11:59 13,023.30 13,023.30 13,020.95 13,022.20 0.0K
12:00 13,022.05 13,022.45 13,011.95 13,011.95 0.0K
12:01 13,012.65 13,012.65 13,008.20 13,009.10 0.0K
12:02 13,009.25 13,010.45 13,008.05 13,010.45 0.0K
12:03 13,010.45 13,010.45 13,001.15 13,001.15 0.0K
12:04 13,002.95 13,008.70 13,002.95 13,008.70 0.0K
12:05 13,007.50 13,009.95 13,007.10 13,009.15 0.0K
12:06 13,008.70 13,009.25 13,005.05 13,008.65 0.0K
12:07 13,009.90 13,016.55 13,009.90 13,012.55 0.0K
12:08 13,012.95 13,012.95 13,008.05 13,008.05 0.0K
12:09 13,008.80 13,008.90 13,006.15 13,007.65 0.0K
12:10 13,007.85 13,008.55 13,006.70 13,007.35 0.0K
12:11 13,007.50 13,009.75 13,006.95 13,009.75 0.0K
12:12 13,009.40 13,014.00 13,009.40 13,013.70 0.0K
12:13 13,012.70 13,013.60 13,011.80 13,013.55 0.0K
12:14 13,013.35 13,013.35 13,009.15 13,009.35 0.0K
12:15 13,009.35 13,009.55 13,007.80 13,008.55 0.0K
12:16 13,009.20 13,009.55 13,006.90 13,008.35 0.0K
12:17 13,007.65 13,009.05 13,006.80 13,009.05 0.0K
12:18 13,008.65 13,008.65 13,001.70 13,003.05 0.0K
12:19 13,002.35 13,004.35 12,998.60 12,998.60 0.0K
12:20 12,999.90 13,003.30 12,998.30 13,003.25 0.0K
12:21 13,005.50 13,011.70 13,005.50 13,010.70 0.0K
12:22 13,010.90 13,015.65 13,010.90 13,015.15 0.0K
12:23 13,015.30 13,022.45 13,015.10 13,022.20 0.0K
12:24 13,022.00 13,026.05 13,021.30 13,024.50 0.0K
12:25 13,025.40 13,027.50 13,024.95 13,026.15 0.0K
12:26 13,025.80 13,025.80 13,018.20 13,018.25 0.0K
12:27 13,019.25 13,021.80 13,019.25 13,021.25 0.0K
12:28 13,021.35 13,022.45 13,016.55 13,017.20 0.0K
12:29 13,017.45 13,017.45 13,015.10 13,015.50 0.0K
12:30 13,016.05 13,016.05 13,005.70 13,005.90 0.0K
12:31 13,006.00 13,006.40 13,001.90 13,002.40 0.0K
12:32 13,002.25 13,005.75 13,001.30 13,005.75 0.0K
12:33 13,005.80 13,006.60 13,003.75 13,004.00 0.0K
12:34 13,003.95 13,005.35 13,003.05 13,004.10 0.0K
12:35 13,003.65 13,005.15 13,003.40 13,003.70 0.0K
12:36 13,004.45 13,004.75 13,003.10 13,004.30 0.0K
12:37 13,004.25 13,007.65 13,004.25 13,007.45 0.0K
12:38 13,007.30 13,012.10 13,007.30 13,012.05 0.0K
12:39 13,012.60 13,017.70 13,012.60 13,016.85 0.0K
12:40 13,015.90 13,019.70 13,015.90 13,017.75 0.0K
12:41 13,016.85 13,017.75 13,015.85 13,016.90 0.0K
12:42 13,016.95 13,020.25 13,016.50 13,020.00 0.0K
12:43 13,020.65 13,021.00 13,019.40 13,019.95 0.0K
12:44 13,020.45 13,020.85 13,013.50 13,015.55 0.0K
12:45 13,015.50 13,018.60 13,014.55 13,018.15 0.0K
12:46 13,017.95 13,020.20 13,016.50 13,018.10 0.0K
12:47 13,017.65 13,020.30 13,017.50 13,020.30 0.0K
12:48 13,019.85 13,027.00 13,019.85 13,026.90 0.0K
12:49 13,027.00 13,033.20 13,027.00 13,032.95 0.0K
12:50 13,031.50 13,037.50 13,031.50 13,037.50 0.0K
12:51 13,038.20 13,039.10 13,034.50 13,036.30 0.0K
12:52 13,037.10 13,038.50 13,034.60 13,034.60 0.0K
12:53 13,035.05 13,037.20 13,034.00 13,036.00 0.0K
12:54 13,034.90 13,040.85 13,034.90 13,040.85 0.0K
12:55 13,040.30 13,044.05 13,040.30 13,044.05 0.0K
12:56 13,043.55 13,043.55 13,041.55 13,043.45 0.0K
12:57 13,043.70 13,044.40 13,038.95 13,039.25 0.0K
12:58 13,039.60 13,040.80 13,037.30 13,038.25 0.0K
12:59 13,036.25 13,037.20 13,031.30 13,032.20 0.0K
13:00 13,033.25 13,033.80 13,031.10 13,033.05 0.0K
13:01 13,032.65 13,032.65 13,031.25 13,031.45 0.0K
13:02 13,032.10 13,033.95 13,031.65 13,032.60 0.0K
13:03 13,035.65 13,036.80 13,034.30 13,035.30 0.0K
13:04 13,035.50 13,036.90 13,034.65 13,036.35 0.0K
13:05 13,036.70 13,037.80 13,035.20 13,037.10 0.0K
13:06 13,037.25 13,040.80 13,037.25 13,039.45 0.0K
13:07 13,039.80 13,041.80 13,039.80 13,041.75 0.0K
13:08 13,041.30 13,041.70 13,039.15 13,039.85 0.0K
13:09 13,040.35 13,040.95 13,036.95 13,038.20 0.0K
13:10 13,038.30 13,038.75 13,035.95 13,036.05 0.0K
13:11 13,036.05 13,036.70 13,032.65 13,032.65 0.0K
13:12 13,032.85 13,032.85 13,029.55 13,029.90 0.0K
13:13 13,029.45 13,029.45 13,025.30 13,026.45 0.0K
13:14 13,026.50 13,026.95 13,023.90 13,023.90 0.0K
13:15 13,024.30 13,024.35 13,012.45 13,012.45 0.0K
13:16 13,011.50 13,014.45 13,009.90 13,011.95 0.0K
13:17 13,012.75 13,014.65 13,010.55 13,011.60 0.0K
13:18 13,012.20 13,013.05 13,010.30 13,011.25 0.0K
13:19 13,011.60 13,018.30 13,011.20 13,018.30 0.0K
13:20 13,016.80 13,016.80 13,008.50 13,008.50 0.0K
13:21 13,008.90 13,011.10 13,008.65 13,010.15 0.0K
13:22 13,010.25 13,010.25 13,005.55 13,005.55 0.0K
13:23 13,004.35 13,007.15 13,003.90 13,004.30 0.0K
13:24 13,003.25 13,004.10 12,999.25 12,999.30 0.0K
13:25 12,999.85 12,999.85 12,991.15 12,991.35 0.0K
13:26 12,991.80 12,995.75 12,991.80 12,992.60 0.0K
13:27 12,993.20 13,001.05 12,991.65 13,000.25 0.0K
13:28 13,000.25 13,001.30 12,999.25 12,999.25 0.0K
13:29 12,999.35 13,001.60 12,997.85 12,998.70 0.0K
13:30 13,000.00 13,000.00 12,991.95 12,992.55 0.0K
13:31 12,991.30 12,992.60 12,986.05 12,988.50 0.0K
13:32 12,988.45 12,988.45 12,982.95 12,984.80 0.0K
13:33 12,984.85 12,986.35 12,983.00 12,984.55 0.0K
13:34 12,983.90 12,983.90 12,977.20 12,977.75 0.0K
13:35 12,976.25 12,982.15 12,975.00 12,980.95 0.0K
13:36 12,983.55 12,984.60 12,981.35 12,983.20 0.0K
13:37 12,983.90 12,989.40 12,981.45 12,989.40 0.0K
13:38 12,988.05 12,988.05 12,983.30 12,983.30 0.0K
13:39 12,982.95 12,983.85 12,979.10 12,979.10 0.0K
13:40 12,979.90 12,982.05 12,979.80 12,980.45 0.0K
13:41 12,981.40 12,982.20 12,978.85 12,980.25 0.0K
13:42 12,980.80 12,981.95 12,979.80 12,980.05 0.0K
13:43 12,981.40 12,981.40 12,975.80 12,977.25 0.0K
13:44 12,977.30 12,979.55 12,976.95 12,979.35 0.0K
13:45 12,978.60 12,993.80 12,978.15 12,992.40 0.0K
13:46 12,993.35 12,993.35 12,990.05 12,992.05 0.0K
13:47 12,991.50 12,991.50 12,983.40 12,984.40 0.0K
13:48 12,983.35 12,985.90 12,983.35 12,983.95 0.0K
13:49 12,983.70 12,985.40 12,983.25 12,984.05 0.0K
13:50 12,981.70 12,981.70 12,969.20 12,969.90 0.0K
13:51 12,968.40 12,968.95 12,962.80 12,964.40 0.0K
13:52 12,963.75 12,963.75 12,958.95 12,960.70 0.0K
13:53 12,960.10 12,963.30 12,959.90 12,962.85 0.0K
13:54 12,962.90 12,968.05 12,962.90 12,967.25 0.0K
13:55 12,966.85 12,974.45 12,966.45 12,973.25 0.0K
13:56 12,973.25 12,975.65 12,970.35 12,970.55 0.0K
13:57 12,969.70 12,971.35 12,967.10 12,968.00 0.0K
13:58 12,966.65 12,967.60 12,958.50 12,959.00 0.0K
13:59 12,959.45 12,962.85 12,959.45 12,961.50 0.0K
14:00 12,961.05 12,961.05 12,956.55 12,956.60 0.0K
14:01 12,956.95 12,960.15 12,956.45 12,956.55 0.0K
14:02 12,956.90 12,967.90 12,955.60 12,967.90 0.0K
14:03 12,967.40 12,967.65 12,957.80 12,958.75 0.0K
14:04 12,957.80 12,961.10 12,957.80 12,957.95 0.0K
14:05 12,956.20 12,957.00 12,954.45 12,954.85 0.0K
14:06 12,954.30 12,960.30 12,954.20 12,957.70 0.0K
14:07 12,957.75 12,958.55 12,952.15 12,953.90 0.0K
14:08 12,952.85 12,955.75 12,952.85 12,955.75 0.0K
14:09 12,953.90 12,968.85 12,953.90 12,968.85 0.0K
14:10 12,970.75 12,972.65 12,969.60 12,972.60 0.0K
14:11 12,972.25 12,973.20 12,970.45 12,971.95 0.0K
14:12 12,971.50 12,972.95 12,970.20 12,972.55 0.0K
14:13 12,972.55 12,975.70 12,972.55 12,974.15 0.0K
14:14 12,973.60 12,973.60 12,969.85 12,971.70 0.0K
14:15 12,971.05 12,971.05 12,960.75 12,961.55 0.0K
14:16 12,961.35 12,961.45 12,958.20 12,959.90 0.0K
14:17 12,959.55 12,960.05 12,956.20 12,959.65 0.0K
14:18 12,960.45 12,961.55 12,956.35 12,960.35 0.0K
14:19 12,959.50 12,960.10 12,956.75 12,957.70 0.0K
14:20 12,956.45 12,958.70 12,955.75 12,958.20 0.0K
14:21 12,957.25 12,957.50 12,955.25 12,955.40 0.0K
14:22 12,954.80 12,954.80 12,947.95 12,949.15 0.0K
14:23 12,949.30 12,955.65 12,949.00 12,955.55 0.0K
14:24 12,955.70 12,955.70 12,948.80 12,948.80 0.0K
14:25 12,947.85 12,955.10 12,946.30 12,955.05 0.0K
14:26 12,955.70 12,962.25 12,955.70 12,960.20 0.0K
14:27 12,960.15 12,960.15 12,954.20 12,954.20 0.0K
14:28 12,953.80 12,955.10 12,951.85 12,952.35 0.0K
14:29 12,952.95 12,954.20 12,952.25 12,954.20 0.0K
14:30 12,953.60 12,958.20 12,951.30 12,957.35 0.0K
14:31 12,957.15 12,958.85 12,955.85 12,956.65 0.0K
14:32 12,955.00 12,955.95 12,953.50 12,955.95 0.0K
14:33 12,954.60 12,965.80 12,953.45 12,965.80 0.0K
14:34 12,967.80 12,972.10 12,967.10 12,968.10 0.0K
14:35 12,969.05 12,975.20 12,968.30 12,975.20 0.0K
14:36 12,972.45 12,973.30 12,970.00 12,970.60 0.0K
14:37 12,970.75 12,975.65 12,970.75 12,975.65 0.0K
14:38 12,974.60 12,986.85 12,974.60 12,986.85 0.0K
14:39 12,986.90 12,986.90 12,983.15 12,984.20 0.0K
14:40 12,983.40 12,983.40 12,977.80 12,980.05 0.0K
14:41 12,979.50 12,987.00 12,978.25 12,987.00 0.0K
14:42 12,986.30 12,990.20 12,986.30 12,989.35 0.0K
14:43 12,988.30 12,998.10 12,988.30 12,997.75 0.0K
14:44 12,996.10 12,997.75 12,994.25 12,995.10 0.0K
14:45 12,994.00 12,996.20 12,988.15 12,988.15 0.0K
14:46 12,988.50 12,988.75 12,978.30 12,978.30 0.0K
14:47 12,977.50 12,980.85 12,976.80 12,979.75 0.0K
14:48 12,979.00 12,986.15 12,977.05 12,983.55 0.0K
14:49 12,983.90 12,986.30 12,982.05 12,986.00 0.0K
14:50 12,984.90 12,990.80 12,984.90 12,988.10 0.0K
14:51 12,988.05 12,990.25 12,982.00 12,982.65 0.0K
14:52 12,982.90 12,982.90 12,972.80 12,972.80 0.0K
14:53 12,970.90 12,976.20 12,970.20 12,976.20 0.0K
14:54 12,975.65 12,975.65 12,966.75 12,967.10 0.0K
14:55 12,968.60 12,972.60 12,968.60 12,970.95 0.0K
14:56 12,970.25 12,973.80 12,969.85 12,973.80 0.0K
14:57 12,971.90 12,976.10 12,971.65 12,974.95 0.0K
14:58 12,973.60 12,974.95 12,968.85 12,971.10 0.0K
14:59 12,970.75 12,976.60 12,970.75 12,973.65 0.0K
15:00 12,972.85 12,972.85 12,962.20 12,965.45 0.0K
15:01 12,965.80 12,972.90 12,965.50 12,972.90 0.0K
15:02 12,972.95 12,982.80 12,972.95 12,982.80 0.0K
15:03 12,982.60 12,983.10 12,981.15 12,982.90 0.0K
15:04 12,982.75 12,983.10 12,978.55 12,979.00 0.0K
15:05 12,977.55 12,978.55 12,975.15 12,975.15 0.0K
15:06 12,975.00 12,982.00 12,974.95 12,981.70 0.0K
15:07 12,981.60 12,983.00 12,980.25 12,983.00 0.0K
15:08 12,983.00 12,984.05 12,980.70 12,980.70 0.0K
15:09 12,981.35 12,981.35 12,978.60 12,978.75 0.0K
15:10 12,978.60 12,979.80 12,975.10 12,975.20 0.0K
15:11 12,974.95 12,977.10 12,974.90 12,974.90 0.0K
15:12 12,974.40 12,980.95 12,974.40 12,979.10 0.0K
15:13 12,978.45 12,978.65 12,975.25 12,975.25 0.0K
15:14 12,976.15 12,979.30 12,976.15 12,977.90 0.0K
15:15 12,978.15 12,978.15 12,975.75 12,977.65 0.0K
15:16 12,975.45 12,975.75 12,973.05 12,974.35 0.0K
15:17 12,973.40 12,974.50 12,973.05 12,973.15 0.0K
15:18 12,973.25 12,975.30 12,971.00 12,973.90 0.0K
15:19 12,973.15 12,974.50 12,969.95 12,969.95 0.0K
15:20 12,971.50 12,977.45 12,971.50 12,976.25 0.0K
15:21 12,976.80 12,977.60 12,976.15 12,977.45 0.0K
15:22 12,977.25 12,977.25 12,974.65 12,975.45 0.0K
15:23 12,974.05 12,975.65 12,973.90 12,973.90 0.0K
15:24 12,973.25 12,974.90 12,972.50 12,974.65 0.0K
15:25 12,974.40 12,979.10 12,974.40 12,978.65 0.0K
15:26 12,977.50 12,979.90 12,977.50 12,979.15 0.0K
15:27 12,978.65 12,979.35 12,977.45 12,978.25 0.0K
15:28 12,976.65 12,979.80 12,975.45 12,976.45 0.0K
15:29 12,976.30 12,977.20 12,972.25 12,976.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13,171.35 13,188.40 12,945.70 12,976.50 0.0M
2025-09-25 13,257.70 13,317.95 13,165.05 13,180.55 0.0M
2025-09-24 13,299.75 13,358.80 13,234.95 13,249.70 0.0M
2025-09-23 13,224.60 13,334.45 13,168.00 13,292.30 0.0M
2025-09-22 13,236.40 13,310.70 13,171.10 13,211.70 0.0M
2025-09-19 13,195.95 13,268.60 13,184.10 13,244.80 0.0M
2025-09-18 13,190.60 13,204.50 13,114.95 13,186.15 0.0M
2025-09-17 13,119.65 13,180.65 13,085.85 13,168.10 0.0M
2025-09-16 13,018.15 13,084.60 12,985.50 13,074.75 0.0M
2025-09-15 12,972.95 13,041.95 12,952.95 12,992.30 0.0M
2025-09-12 12,988.40 13,008.15 12,913.55 12,965.00 0.0M
2025-09-11 12,848.40 12,991.00 12,847.75 12,947.35 0.0M
2025-09-10 12,775.90 12,871.25 12,772.90 12,834.70 0.0M
2025-09-09 12,784.10 12,805.90 12,721.65 12,732.45 0.0M
2025-09-08 12,779.10 12,852.60 12,750.50 12,759.70 0.0M
2025-09-05 12,726.40 12,781.05 12,663.45 12,750.60 0.0M
2025-09-04 12,898.10 12,902.80 12,696.60 12,709.10 0.0M
2025-09-03 12,702.65 12,830.80 12,699.90 12,821.85 0.0M
2025-09-02 12,641.55 12,763.60 12,588.40 12,679.00 0.0M
2025-09-01 12,427.05 12,622.60 12,427.05 12,616.25 0.0M
2025-08-29 12,433.55 12,495.90 12,363.80 12,405.55 0.0M
2025-08-28 12,556.10 12,568.85 12,431.95 12,443.60 0.0M
2025-08-26 12,761.20 12,781.70 12,545.10 12,560.20 0.0M
2025-08-25 12,784.35 12,817.50 12,770.70 12,786.25 0.0M
2025-08-22 12,870.60 12,875.00 12,741.25 12,749.10 0.0M
2025-08-21 12,922.60 12,951.05 12,863.75 12,870.65 0.0M
2025-08-20 12,906.80 12,939.75 12,883.75 12,907.45 0.0M
2025-08-19 12,853.95 12,924.35 12,793.45 12,918.95 0.0M
2025-08-18 12,887.80 12,890.90 12,791.95 12,830.75 0.0M
2025-08-14 12,877.90 12,898.65 12,746.90 12,767.10 0.0M
2025-08-13 12,852.35 12,906.30 12,811.75 12,862.25 0.0M
2025-08-12 12,773.55 12,858.00 12,770.65 12,799.20 0.0M
2025-08-11 12,688.05 12,793.45 12,660.15 12,780.25 0.0M
2025-08-08 12,720.75 12,770.00 12,631.15 12,652.10 0.0M
2025-08-07 12,683.35 12,739.20 12,537.15 12,718.40 0.0M
2025-08-06 12,777.95 12,798.25 12,678.20 12,734.95 0.0M
2025-08-05 12,781.25 12,815.95 12,690.25 12,757.65 0.0M
2025-08-04 12,600.30 12,773.30 12,581.45 12,761.35 0.0M
2025-08-01 12,797.00 12,806.60 12,564.35 12,585.05 0.0M
2025-07-31 12,809.50 12,915.15 12,771.25 12,814.70 0.0M
2025-07-30 12,995.10 13,057.50 12,929.85 12,954.05 0.0M
2025-07-29 12,871.65 13,013.45 12,861.85 12,994.75 0.0M
2025-07-28 12,986.10 13,088.65 12,898.50 12,910.50 0.0M
2025-07-25 13,227.80 13,235.80 12,972.85 12,999.65 0.0M
2025-07-24 13,257.60 13,276.20 13,142.40 13,247.45 0.0M
2025-07-23 13,187.10 13,249.70 13,126.05 13,241.50 0.0M
2025-07-22 13,266.25 13,280.40 13,148.85 13,158.90 0.0M
2025-07-21 13,229.05 13,252.60 13,140.40 13,230.50 0.0M
2025-07-18 13,280.75 13,335.95 13,193.80 13,219.10 0.0M
2025-07-17 13,322.50 13,332.60 13,252.45 13,267.15 0.0M
2025-07-16 13,252.45 13,308.25 13,215.50 13,290.70 0.0M
2025-07-15 13,215.25 13,279.65 13,197.15 13,257.20 0.0M
2025-07-14 13,154.10 13,246.75 13,114.75 13,182.05 0.0M
2025-07-11 13,214.55 13,236.80 13,116.55 13,145.60 0.0M
2025-07-10 13,242.75 13,281.30 13,172.00 13,199.65 0.0M
2025-07-09 13,322.80 13,327.65 13,168.80 13,197.80 0.0M
2025-07-08 13,280.05 13,343.25 13,245.00 13,314.10 0.0M
2025-07-07 13,296.40 13,340.15 13,241.65 13,273.05 0.0M
2025-07-04 13,262.60 13,298.00 13,205.60 13,290.10 0.0M
2025-07-03 13,306.15 13,343.95 13,221.80 13,236.70 0.0M
2025-07-02 13,333.60 13,355.30 13,209.50 13,279.35 0.0M
2025-07-01 13,329.70 13,334.80 13,207.60 13,314.40 0.0M
2025-06-30 13,288.20 13,350.45 13,273.15 13,310.75 0.0M
2025-06-27 13,215.55 13,292.55 13,204.20 13,242.80 0.0M
2025-06-26 12,964.60 13,175.90 12,947.15 13,162.50 0.0M
2025-06-25 12,983.55 12,999.20 12,909.10 12,935.65 0.0M
2025-06-24 12,959.85 13,009.15 12,885.45 12,914.40 0.0M
2025-06-23 12,673.95 12,841.85 12,656.30 12,796.80 0.0M
2025-06-20 12,604.15 12,824.15 12,603.75 12,768.00 0.0M
2025-06-19 12,762.85 12,773.65 12,561.35 12,593.00 0.0M
2025-06-18 12,812.05 12,862.95 12,724.15 12,773.35 0.0M
2025-06-17 12,933.25 12,989.40 12,810.60 12,825.20 0.0M
2025-06-16 12,824.05 12,945.00 12,712.00 12,935.25 0.0M
2025-06-13 12,656.50 12,834.15 12,623.45 12,816.55 0.0M
2025-06-12 13,213.60 13,216.90 12,916.10 12,938.00 0.0M
2025-06-11 13,207.85 13,308.75 13,165.75 13,207.60 0.0M
2025-06-10 13,245.30 13,253.55 13,166.30 13,178.10 0.0M
2025-06-09 13,078.30 13,184.65 13,058.80 13,167.95 0.0M
2025-06-06 12,846.70 13,007.15 12,807.10 12,999.40 0.0M
2025-06-05 12,860.95 12,899.05 12,771.90 12,817.15 0.0M
2025-06-04 12,818.40 12,852.70 12,713.10 12,821.25 0.0M
2025-06-03 12,906.75 12,945.55 12,776.85 12,792.20 0.0M
2025-06-02 12,795.00 12,890.55 12,743.50 12,865.10 0.0M
2025-05-30 12,858.55 12,908.60 12,722.75 12,803.55 0.0M
2025-05-29 12,913.65 12,929.40 12,821.65 12,871.30 0.0M
2025-05-28 12,875.90 12,897.60 12,839.05 12,868.75 0.0M
2025-05-27 12,917.05 12,927.50 12,784.15 12,866.45 0.0M
2025-05-26 12,907.05 12,969.70 12,878.80 12,911.10 0.0M
2025-05-23 12,779.90 12,876.60 12,769.55 12,848.20 0.0M
2025-05-22 12,836.70 12,844.55 12,646.75 12,753.35 0.0M
2025-05-21 12,797.35 12,872.15 12,713.65 12,863.65 0.0M
2025-05-20 12,965.85 12,983.65 12,759.80 12,776.45 0.0M
2025-05-19 12,898.80 12,963.70 12,842.60 12,894.75 0.0M
2025-05-16 12,840.80 12,909.70 12,819.25 12,865.40 0.0M
2025-05-15 12,732.95 12,842.40 12,660.65 12,825.05 0.0M
2025-05-14 12,614.00 12,759.65 12,604.00 12,703.00 0.0M
2025-05-13 12,628.80 12,698.05 12,531.90 12,559.35 0.0M
2025-05-12 12,476.15 12,654.60 12,457.00 12,645.95 0.0M
2025-05-09 11,973.80 12,191.95 11,969.80 12,170.45 0.0M
2025-05-08 12,460.40 12,523.35 12,124.10 12,197.30 0.0M
2025-05-07 12,184.15 12,462.70 12,183.75 12,439.70 0.0M
2025-05-06 12,675.10 12,688.70 12,299.20 12,330.60 0.0M
2025-05-05 12,541.75 12,679.85 12,527.55 12,647.05 0.0M
2025-05-02 12,488.80 12,680.90 12,423.90 12,494.20 0.0M
2025-04-30 12,611.75 12,671.65 12,425.40 12,489.20 0.0M
2025-04-29 12,716.65 12,799.95 12,579.40 12,594.45 0.0M
2025-04-28 12,425.25 12,716.90 12,423.10 12,669.40 0.0M
2025-04-25 12,793.75 12,855.65 12,399.30 12,472.90 0.0M
2025-04-24 12,761.50 12,852.50 12,737.95 12,780.75 0.0M
2025-04-23 12,838.15 12,856.00 12,588.25 12,769.50 0.0M
2025-04-22 12,848.10 12,877.15 12,759.35 12,776.85 0.0M
2025-04-21 12,577.40 12,817.00 12,541.90 12,788.65 0.0M
2025-04-17 12,406.05 12,550.85 12,335.80 12,519.25 0.0M
2025-04-16 12,292.85 12,440.10 12,254.55 12,427.75 0.0M
2025-04-15 12,240.90 12,313.95 12,153.35 12,292.80 0.0M
2025-04-11 12,001.70 12,076.30 11,907.20 12,032.50 0.0M
2025-04-09 11,863.75 11,863.75 11,656.15 11,734.45 0.0M
2025-04-08 11,853.35 11,951.75 11,672.05 11,865.70 0.0M
2025-04-07 11,272.85 11,679.70 11,272.00 11,624.75 0.0M
2025-04-04 12,506.55 12,513.35 11,988.50 12,038.95 0.0M
2025-04-03 12,331.30 12,537.95 12,326.55 12,494.55 0.0M
2025-04-02 12,382.25 12,443.45 12,219.65 12,431.25 0.0M
2025-04-01 12,302.70 12,494.00 12,296.20 12,364.05 0.0M
2025-03-28 12,494.85 12,578.75 12,363.35 12,398.70 0.0M
2025-03-27 12,257.75 12,505.25 12,238.00 12,482.35 0.0M
2025-03-26 12,446.35 12,541.50 12,277.00 12,288.85 0.0M
2025-03-25 12,624.05 12,641.15 12,380.90 12,442.75 0.0M
2025-03-24 12,436.90 12,607.80 12,392.90 12,571.50 0.0M
2025-03-21 12,163.05 12,388.30 12,149.00 12,315.80 0.0M
2025-03-20 12,152.40 12,183.30 12,019.70 12,146.30 0.0M
2025-03-19 11,916.60 12,067.95 11,890.45 12,052.10 0.0M
2025-03-18 11,712.20 11,861.65 11,677.25 11,853.05 0.0M
2025-03-17 11,616.55 11,693.50 11,575.90 11,639.10 0.0M
2025-03-13 11,687.80 11,715.25 11,570.85 11,585.45 0.0M
2025-03-12 11,728.00 11,813.05 11,523.80 11,635.20 0.0M
2025-03-11 11,470.30 11,699.30 11,410.65 11,675.85 0.0M
2025-03-10 11,740.15 11,861.40 11,555.65 11,574.00 0.0M
2025-03-07 11,785.15 11,852.90 11,696.55 11,744.95 0.0M
2025-03-06 11,695.30 11,833.25 11,647.85 11,804.60 0.0M
2025-03-05 11,221.05 11,570.70 11,220.60 11,562.30 0.0M
2025-03-04 10,986.15 11,265.20 10,895.20 11,234.50 0.0M
2025-03-03 11,068.85 11,142.75 10,874.70 11,112.75 0.0M
2025-02-28 11,199.95 11,199.95 10,928.05 11,022.55 0.0M
2025-02-27 11,290.10 11,325.45 11,174.60 11,248.35 0.0M
2025-02-25 11,458.10 11,482.50 11,274.70 11,284.40 0.0M
2025-02-24 11,475.05 11,540.10 11,418.20 11,448.70 0.0M
2025-02-21 11,632.95 11,739.20 11,537.00 11,597.50 0.0M
2025-02-20 11,395.40 11,675.10 11,372.70 11,659.25 0.0M
2025-02-19 11,244.60 11,451.90 11,205.85 11,436.25 0.0M
2025-02-18 11,266.75 11,327.00 11,060.95 11,306.00 0.0M
2025-02-17 11,142.35 11,274.65 10,935.25 11,260.50 0.0M
2025-02-14 11,446.80 11,499.10 11,047.00 11,173.45 0.0M
2025-02-13 11,404.30 11,549.30 11,368.75 11,401.25 0.0M
2025-02-12 11,353.85 11,444.25 11,073.85 11,377.00 0.0M
2025-02-11 11,620.65 11,644.70 11,316.00 11,349.35 0.0M
2025-02-10 11,860.85 11,870.15 11,596.40 11,635.05 0.0M
2025-02-07 11,838.60 11,949.00 11,729.60 11,873.50 0.0M
2025-02-06 12,012.05 12,023.25 11,810.55 11,853.15 0.0M
2025-02-05 11,855.95 12,009.35 11,848.25 11,947.45 0.0M
2025-02-04 11,613.45 11,780.20 11,601.00 11,773.80 0.0M
2025-02-03 11,637.10 11,642.80 11,348.95 11,498.60 0.0M
2025-02-01 12,054.20 12,073.70 11,648.85 11,758.45 0.0M
2025-01-31 11,818.80 12,041.45 11,713.70 12,022.55 0.0M
2025-01-30 11,742.30 11,879.40 11,723.00 11,801.05 0.0M
2025-01-29 11,584.30 11,720.75 11,535.15 11,700.65 0.0M
2025-01-28 11,653.60 11,685.10 11,406.30 11,542.00 0.0M
2025-01-27 11,780.80 11,785.35 11,529.35 11,573.10 0.0M
2025-01-24 12,042.25 12,142.00 11,818.75 11,848.85 0.0M
2025-01-23 11,955.85 12,048.85 11,861.45 12,003.90 0.0M
2025-01-22 12,105.30 12,118.20 11,797.35 11,970.25 0.0M
2025-01-21 12,248.95 12,290.85 12,056.70 12,071.25 0.0M
2025-01-20 12,098.20 12,233.65 12,006.05 12,201.30 0.0M
2025-01-17 11,999.35 12,113.95 11,961.95 12,065.75 0.0M
2025-01-16 11,933.05 12,035.80 11,930.70 11,999.30 0.0M
2025-01-15 11,873.90 11,967.70 11,768.15 11,825.90 0.0M
2025-01-14 11,467.05 11,818.45 11,466.35 11,774.10 0.0M
2025-01-13 11,668.60 11,706.25 11,358.45 11,396.70 0.0M
2025-01-10 12,072.40 12,100.45 11,784.75 11,804.70 0.0M
2025-01-09 12,276.40 12,277.80 12,063.55 12,075.35 0.0M
2025-01-08 12,331.05 12,341.30 12,170.30 12,279.45 0.0M
2025-01-07 12,281.90 12,423.25 12,277.00 12,309.20 0.0M
2025-01-06 12,700.40 12,704.10 12,189.30 12,228.45 0.0M
2025-01-03 12,637.70 12,801.35 12,609.65 12,687.10 0.0M
2025-01-02 12,438.90 12,622.35 12,375.05 12,609.30 0.0M
2025-01-01 12,410.80 12,454.95 12,327.20 12,429.35 0.0M