Wockhardt

WCKH
🏛️ 印度 →
1,336.50
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 1,476.90 1,476.90 1,476.90 1,476.90 0.5K
09:15 1,475.90 1,476.80 1,470.00 1,471.40 4.9K
09:16 1,470.30 1,471.90 1,470.00 1,471.90 1.7K
09:17 1,470.30 1,472.00 1,470.00 1,470.90 1.0K
09:18 1,469.20 1,471.00 1,469.20 1,470.00 1.4K
09:19 1,471.60 1,471.60 1,468.00 1,468.00 0.7K
09:20 1,468.80 1,468.80 1,463.50 1,465.20 3.0K
09:21 1,461.30 1,468.00 1,461.30 1,466.70 16.1K
09:22 1,466.70 1,466.70 1,465.00 1,465.00 0.4K
09:23 1,466.20 1,466.20 1,464.40 1,466.10 1.1K
09:24 1,465.80 1,469.00 1,465.70 1,469.00 0.6K
09:25 1,469.10 1,469.10 1,467.00 1,467.00 2.2K
09:26 1,466.20 1,466.20 1,464.00 1,464.90 0.2K
09:27 1,464.00 1,464.90 1,464.00 1,464.60 0.3K
09:28 1,464.90 1,467.10 1,464.90 1,466.80 0.3K
09:29 1,465.00 1,465.00 1,461.00 1,462.10 3.1K
09:30 1,462.10 1,462.40 1,461.00 1,461.00 0.4K
09:31 1,460.10 1,462.30 1,460.10 1,462.30 1.5K
09:32 1,465.00 1,468.60 1,465.00 1,467.30 2.3K
09:33 1,466.00 1,466.00 1,466.00 1,466.00 0.0K
09:34 1,465.70 1,467.30 1,465.70 1,466.10 0.2K
09:35 1,466.70 1,467.50 1,466.70 1,467.50 0.4K
09:36 1,467.00 1,467.20 1,466.60 1,467.20 1.3K
09:37 1,466.50 1,466.50 1,466.00 1,466.10 1.0K
09:38 1,466.10 1,466.10 1,465.80 1,465.80 0.0K
09:39 1,465.80 1,466.40 1,465.00 1,466.10 1.5K
09:40 1,465.80 1,465.80 1,462.60 1,462.70 0.7K
09:41 1,464.00 1,464.00 1,463.40 1,463.50 1.4K
09:42 1,463.20 1,463.20 1,462.00 1,462.00 0.2K
09:43 1,461.40 1,461.40 1,460.40 1,461.40 0.2K
09:44 1,462.00 1,462.00 1,460.90 1,460.90 0.2K
09:45 1,461.80 1,461.80 1,459.60 1,460.00 0.8K
09:46 1,459.50 1,459.60 1,459.50 1,459.60 0.0K
09:47 1,459.50 1,461.40 1,459.50 1,461.40 0.7K
09:48 1,460.00 1,461.60 1,460.00 1,461.60 0.2K
09:49 1,462.60 1,464.20 1,461.80 1,464.20 0.2K
09:50 1,463.00 1,464.00 1,463.00 1,464.00 0.1K
09:51 1,463.90 1,463.90 1,461.60 1,463.30 0.2K
09:52 1,462.40 1,462.40 1,461.90 1,461.90 0.1K
09:53 1,462.00 1,462.10 1,462.00 1,462.10 0.1K
09:54 1,462.10 1,463.00 1,462.10 1,462.80 0.1K
09:55 1,462.90 1,463.00 1,462.10 1,463.00 0.0K
09:56 1,463.80 1,464.80 1,463.80 1,464.80 0.1K
09:57 1,465.00 1,465.70 1,465.00 1,465.10 0.3K
09:58 1,467.40 1,467.90 1,465.30 1,465.30 0.9K
09:59 1,465.30 1,467.00 1,465.30 1,467.00 0.0K
10:00 1,466.50 1,466.50 1,465.00 1,465.00 0.1K
10:01 1,464.90 1,466.90 1,464.90 1,466.90 0.2K
10:02 1,465.40 1,466.90 1,465.40 1,466.90 0.1K
10:03 1,465.40 1,467.50 1,465.40 1,467.50 0.5K
10:04 1,467.50 1,467.50 1,467.50 1,467.50 0.0K
10:05 1,467.60 1,467.90 1,467.60 1,467.90 0.1K
10:06 1,467.90 1,468.70 1,467.60 1,468.60 0.3K
10:07 1,469.00 1,469.00 1,468.30 1,468.30 0.1K
10:08 1,468.30 1,468.30 1,468.30 1,468.30 0.1K
10:09 1,468.30 1,468.30 1,466.60 1,466.60 0.3K
10:10 1,468.00 1,468.00 1,465.10 1,467.40 0.7K
10:11 1,467.00 1,467.00 1,466.00 1,466.10 0.1K
10:12 1,466.10 1,466.10 1,464.90 1,464.90 1.2K
10:13 1,465.00 1,466.90 1,464.70 1,465.90 0.5K
10:14 1,466.00 1,468.00 1,466.00 1,468.00 0.1K
10:15 1,467.90 1,467.90 1,464.50 1,466.90 0.4K
10:16 1,465.70 1,465.70 1,465.30 1,465.60 0.1K
10:17 1,465.90 1,465.90 1,465.90 1,465.90 0.0K
10:18 1,466.80 1,466.80 1,465.20 1,466.30 0.1K
10:19 1,466.20 1,466.30 1,466.20 1,466.30 0.1K
10:21 1,466.40 1,466.40 1,466.40 1,466.40 0.3K
10:22 1,468.00 1,468.20 1,468.00 1,468.20 0.6K
10:23 1,468.90 1,468.90 1,468.90 1,468.90 0.5K
10:24 1,468.00 1,468.70 1,467.30 1,468.40 0.4K
10:25 1,468.60 1,468.60 1,466.80 1,467.90 0.1K
10:26 1,466.80 1,468.00 1,466.80 1,467.90 0.0K
10:27 1,467.00 1,467.70 1,467.00 1,467.00 0.0K
10:28 1,466.60 1,466.60 1,464.00 1,465.00 0.7K
10:29 1,466.00 1,466.40 1,466.00 1,466.40 0.1K
10:30 1,464.60 1,466.40 1,464.60 1,466.30 0.3K
10:31 1,464.60 1,464.90 1,464.60 1,464.90 0.0K
10:32 1,466.00 1,466.00 1,466.00 1,466.00 0.0K
10:33 1,466.00 1,466.10 1,466.00 1,466.00 0.0K
10:34 1,465.90 1,467.50 1,465.90 1,466.20 0.1K
10:35 1,465.00 1,465.00 1,464.80 1,464.80 0.1K
10:36 1,465.10 1,465.10 1,464.90 1,464.90 0.0K
10:37 1,464.90 1,466.00 1,464.60 1,464.70 0.5K
10:38 1,464.00 1,464.00 1,463.90 1,464.00 0.2K
10:39 1,462.30 1,463.60 1,462.30 1,462.80 1.8K
10:40 1,462.80 1,462.80 1,460.70 1,461.00 0.1K
10:41 1,460.00 1,460.40 1,460.00 1,460.20 1.3K
10:42 1,460.00 1,460.00 1,457.80 1,459.40 0.8K
10:43 1,459.50 1,459.50 1,458.40 1,458.40 0.0K
10:44 1,459.50 1,459.50 1,458.20 1,458.20 0.0K
10:45 1,459.00 1,459.00 1,456.80 1,458.00 1.2K
10:46 1,458.00 1,458.00 1,458.00 1,458.00 0.0K
10:47 1,458.00 1,459.00 1,457.80 1,458.70 0.3K
10:48 1,458.60 1,458.70 1,458.00 1,458.70 0.0K
10:49 1,458.10 1,459.00 1,458.10 1,459.00 0.2K
10:50 1,458.10 1,458.90 1,458.10 1,458.90 0.2K
10:51 1,458.90 1,461.10 1,458.90 1,461.10 1.1K
10:54 1,459.50 1,460.10 1,459.50 1,459.80 0.1K
10:55 1,459.90 1,460.30 1,459.80 1,460.30 0.8K
10:56 1,460.80 1,460.80 1,460.80 1,460.80 0.0K
10:57 1,460.80 1,460.90 1,460.80 1,460.90 0.1K
10:58 1,461.60 1,461.80 1,461.40 1,461.80 0.3K
10:59 1,462.60 1,463.40 1,462.00 1,463.40 0.4K
11:00 1,463.60 1,463.60 1,462.90 1,462.90 0.1K
11:01 1,462.90 1,462.90 1,462.80 1,462.80 0.3K
11:02 1,463.00 1,463.60 1,462.90 1,462.90 0.1K
11:03 1,462.80 1,463.50 1,462.10 1,462.10 0.3K
11:04 1,462.00 1,462.10 1,461.10 1,462.10 0.1K
11:05 1,462.50 1,462.50 1,462.50 1,462.50 0.0K
11:06 1,461.90 1,461.90 1,461.90 1,461.90 0.0K
11:07 1,461.90 1,461.90 1,461.90 1,461.90 0.0K
11:08 1,461.20 1,461.20 1,461.20 1,461.20 0.1K
11:09 1,461.80 1,462.00 1,461.80 1,462.00 0.1K
11:10 1,461.30 1,461.30 1,461.30 1,461.30 0.0K
11:11 1,461.50 1,462.00 1,461.50 1,462.00 0.0K
11:12 1,462.10 1,464.00 1,462.00 1,463.70 0.3K
11:13 1,463.90 1,465.00 1,463.90 1,465.00 0.1K
11:14 1,463.90 1,465.00 1,463.90 1,464.00 0.8K
11:15 1,465.00 1,465.00 1,465.00 1,465.00 0.1K
11:16 1,465.00 1,465.30 1,465.00 1,465.00 0.2K
11:17 1,463.00 1,464.50 1,463.00 1,464.50 0.2K
11:18 1,464.80 1,465.20 1,464.80 1,465.20 0.1K
11:19 1,464.20 1,465.10 1,464.20 1,465.10 0.1K
11:20 1,462.70 1,464.00 1,462.70 1,464.00 0.0K
11:21 1,464.70 1,464.70 1,464.70 1,464.70 0.0K
11:22 1,464.70 1,464.70 1,464.70 1,464.70 0.0K
11:24 1,464.70 1,464.70 1,464.10 1,464.30 0.3K
11:26 1,464.30 1,464.30 1,464.30 1,464.30 0.1K
11:27 1,464.80 1,466.00 1,464.80 1,466.00 0.1K
11:28 1,466.00 1,466.00 1,465.20 1,465.20 0.3K
11:30 1,465.70 1,465.70 1,465.20 1,465.20 0.0K
11:31 1,463.90 1,464.20 1,463.90 1,464.20 0.2K
11:32 1,463.10 1,463.10 1,463.10 1,463.10 0.0K
11:33 1,463.00 1,463.00 1,463.00 1,463.00 0.1K
11:34 1,462.70 1,462.70 1,462.70 1,462.70 0.0K
11:35 1,462.70 1,462.70 1,462.70 1,462.70 0.0K
11:36 1,463.00 1,463.90 1,463.00 1,463.90 0.0K
11:37 1,462.30 1,462.40 1,462.00 1,462.00 0.4K
11:38 1,461.30 1,461.70 1,460.40 1,460.50 4.0K
11:39 1,460.60 1,462.00 1,460.60 1,461.70 0.2K
11:40 1,461.70 1,461.70 1,461.70 1,461.70 0.0K
11:41 1,462.50 1,462.50 1,462.50 1,462.50 0.0K
11:42 1,462.50 1,462.50 1,462.50 1,462.50 0.0K
11:43 1,462.50 1,462.50 1,461.30 1,461.30 0.6K
11:44 1,460.60 1,461.30 1,460.60 1,461.30 0.0K
11:45 1,461.30 1,461.90 1,461.30 1,461.90 0.1K
11:47 1,461.90 1,461.90 1,461.90 1,461.90 0.1K
11:49 1,461.90 1,461.90 1,461.90 1,461.90 0.0K
11:50 1,462.50 1,462.50 1,462.50 1,462.50 0.0K
11:51 1,462.50 1,462.50 1,462.50 1,462.50 0.0K
11:52 1,462.00 1,462.00 1,462.00 1,462.00 0.0K
11:53 1,462.00 1,462.00 1,462.00 1,462.00 0.0K
11:55 1,462.00 1,462.00 1,462.00 1,462.00 0.0K
11:56 1,458.80 1,458.80 1,458.80 1,458.80 1.4K
11:57 1,459.00 1,459.90 1,459.00 1,459.90 0.1K
11:58 1,459.90 1,459.90 1,459.80 1,459.80 0.0K
11:59 1,459.80 1,459.80 1,459.80 1,459.80 0.1K
12:00 1,459.80 1,460.00 1,459.80 1,460.00 0.2K
12:01 1,459.80 1,459.80 1,459.80 1,459.80 0.0K
12:02 1,459.80 1,459.80 1,459.80 1,459.80 0.1K
12:03 1,459.00 1,459.00 1,458.70 1,458.70 0.0K
12:04 1,456.00 1,456.70 1,456.00 1,456.00 0.4K
12:05 1,455.50 1,456.00 1,455.50 1,455.50 0.1K
12:06 1,456.00 1,456.00 1,455.50 1,455.80 0.5K
12:07 1,456.80 1,456.80 1,456.80 1,456.80 0.0K
12:08 1,457.70 1,457.70 1,456.80 1,457.10 0.2K
12:09 1,458.00 1,458.00 1,457.00 1,457.10 0.2K
12:10 1,457.10 1,457.80 1,457.10 1,457.80 0.0K
12:11 1,457.80 1,457.80 1,457.00 1,457.80 0.2K
12:12 1,457.80 1,457.80 1,457.80 1,457.80 0.0K
12:13 1,458.60 1,459.50 1,458.60 1,459.30 0.0K
12:14 1,459.70 1,460.00 1,459.70 1,460.00 0.3K
12:15 1,460.00 1,460.40 1,459.70 1,460.00 2.1K
12:16 1,459.00 1,460.80 1,459.00 1,460.10 1.0K
12:17 1,460.80 1,460.80 1,460.80 1,460.80 0.1K
12:18 1,462.50 1,464.00 1,462.50 1,463.50 0.5K
12:19 1,463.50 1,463.50 1,462.30 1,462.30 0.2K
12:20 1,463.50 1,463.80 1,463.00 1,463.80 0.2K
12:21 1,463.40 1,463.80 1,463.40 1,463.80 0.0K
12:22 1,463.80 1,464.00 1,463.20 1,463.20 0.5K
12:23 1,463.70 1,463.70 1,463.70 1,463.70 0.0K
12:24 1,463.70 1,463.70 1,463.70 1,463.70 0.0K
12:25 1,463.10 1,463.10 1,463.10 1,463.10 0.0K
12:26 1,462.10 1,462.10 1,460.90 1,460.90 0.1K
12:27 1,459.30 1,462.40 1,459.30 1,462.30 0.6K
12:31 1,462.10 1,462.70 1,462.10 1,462.70 0.0K
12:32 1,462.70 1,462.70 1,462.70 1,462.70 0.1K
12:33 1,462.00 1,462.00 1,462.00 1,462.00 0.0K
12:34 1,462.00 1,462.20 1,461.70 1,461.70 0.6K
12:35 1,461.00 1,462.10 1,461.00 1,462.10 0.5K
12:36 1,462.10 1,462.10 1,462.10 1,462.10 0.1K
12:38 1,461.60 1,461.60 1,460.20 1,460.20 0.4K
12:39 1,461.50 1,461.50 1,460.80 1,460.80 0.0K
12:42 1,460.80 1,460.80 1,460.80 1,460.80 0.0K
12:43 1,460.80 1,462.30 1,460.80 1,460.80 0.2K
12:44 1,462.00 1,462.00 1,460.70 1,460.70 0.2K
12:46 1,459.20 1,461.20 1,459.20 1,461.20 0.4K
12:47 1,459.60 1,459.80 1,459.60 1,459.80 0.3K
12:49 1,460.00 1,460.00 1,460.00 1,460.00 0.0K
12:50 1,459.00 1,459.20 1,459.00 1,459.00 0.0K
12:51 1,459.10 1,459.10 1,457.50 1,457.50 0.9K
12:52 1,457.20 1,459.30 1,457.00 1,459.30 2.3K
12:53 1,460.20 1,460.20 1,460.20 1,460.20 0.1K
12:54 1,460.30 1,460.30 1,460.30 1,460.30 0.0K
12:55 1,460.80 1,460.80 1,460.80 1,460.80 0.0K
12:56 1,460.90 1,460.90 1,460.00 1,460.00 0.1K
12:57 1,461.10 1,461.50 1,460.00 1,460.00 0.1K
12:58 1,461.00 1,461.00 1,461.00 1,461.00 0.0K
12:59 1,459.60 1,459.60 1,459.60 1,459.60 0.0K
13:00 1,459.70 1,459.70 1,458.80 1,458.80 0.3K
13:01 1,462.20 1,462.90 1,462.20 1,462.90 1.3K
13:02 1,462.90 1,462.90 1,462.90 1,462.90 0.4K
13:03 1,462.90 1,462.90 1,462.90 1,462.90 0.2K
13:04 1,462.90 1,462.90 1,462.00 1,462.00 0.0K
13:05 1,462.90 1,462.90 1,462.00 1,462.00 0.1K
13:06 1,462.90 1,462.90 1,462.90 1,462.90 0.0K
13:07 1,462.90 1,468.00 1,462.90 1,468.00 4.8K
13:08 1,467.80 1,470.20 1,467.80 1,469.90 1.6K
13:09 1,469.90 1,469.90 1,469.60 1,469.60 0.0K
13:10 1,468.70 1,471.90 1,468.70 1,471.90 1.1K
13:11 1,471.10 1,471.60 1,471.00 1,471.60 0.3K
13:12 1,471.00 1,471.00 1,471.00 1,471.00 0.1K
13:13 1,471.90 1,472.00 1,471.00 1,472.00 4.1K
13:14 1,472.60 1,475.70 1,472.60 1,475.30 1.2K
13:15 1,475.70 1,477.70 1,474.10 1,477.70 3.3K
13:16 1,477.90 1,483.10 1,477.90 1,482.30 3.3K
13:17 1,483.80 1,484.90 1,480.50 1,480.50 4.2K
13:18 1,481.90 1,484.20 1,481.90 1,482.80 2.0K
13:19 1,484.00 1,493.50 1,483.70 1,493.50 7.4K
13:20 1,493.00 1,493.00 1,486.70 1,486.70 2.1K
13:21 1,486.00 1,486.00 1,482.10 1,482.10 0.8K
13:22 1,483.10 1,484.60 1,483.10 1,484.60 0.8K
13:23 1,484.80 1,486.00 1,484.80 1,485.10 1.6K
13:24 1,485.10 1,487.70 1,485.10 1,486.40 0.8K
13:25 1,485.10 1,485.10 1,485.10 1,485.10 0.9K
13:26 1,485.10 1,485.50 1,485.10 1,485.10 0.1K
13:27 1,485.10 1,485.10 1,481.30 1,481.30 1.8K
13:28 1,480.70 1,480.70 1,478.90 1,478.90 0.2K
13:29 1,478.90 1,479.50 1,478.10 1,478.10 1.3K
13:30 1,478.90 1,480.00 1,478.90 1,480.00 0.8K
13:31 1,479.10 1,479.10 1,478.10 1,478.10 0.3K
13:32 1,478.20 1,478.20 1,478.20 1,478.20 0.0K
13:33 1,478.20 1,478.20 1,478.20 1,478.20 0.0K
13:34 1,477.30 1,477.30 1,476.70 1,476.70 0.4K
13:35 1,476.00 1,476.40 1,476.00 1,476.40 1.5K
13:36 1,476.50 1,478.80 1,475.70 1,478.80 0.8K
13:37 1,479.00 1,484.90 1,479.00 1,484.20 11.3K
13:38 1,486.60 1,489.50 1,486.20 1,487.70 1.8K
13:39 1,488.60 1,489.50 1,488.30 1,488.80 0.7K
13:40 1,490.30 1,491.90 1,490.30 1,491.30 0.4K
13:41 1,491.10 1,493.50 1,491.00 1,493.50 3.6K
13:42 1,494.00 1,498.00 1,494.00 1,498.00 4.1K
13:43 1,496.40 1,498.00 1,496.40 1,496.80 2.0K
13:44 1,496.80 1,499.00 1,496.10 1,497.90 2.0K
13:45 1,498.00 1,503.10 1,498.00 1,503.10 4.7K
13:46 1,504.50 1,508.40 1,498.00 1,498.00 14.4K
13:47 1,497.50 1,500.20 1,496.60 1,497.80 1.9K
13:48 1,497.90 1,502.00 1,495.40 1,502.00 2.6K
13:49 1,502.00 1,506.90 1,501.80 1,504.00 1.6K
13:50 1,504.00 1,504.30 1,500.80 1,500.80 2.8K
13:51 1,500.00 1,502.50 1,498.80 1,501.50 0.5K
13:52 1,501.50 1,502.00 1,500.10 1,500.60 0.7K
13:53 1,500.50 1,500.50 1,498.00 1,498.00 0.5K
13:54 1,497.90 1,499.30 1,496.10 1,499.10 1.0K
13:55 1,499.20 1,500.00 1,497.00 1,499.20 2.4K
13:56 1,499.20 1,499.20 1,498.00 1,498.50 0.9K
13:57 1,498.50 1,498.80 1,496.70 1,498.80 0.9K
13:58 1,498.80 1,498.80 1,496.20 1,497.80 0.4K
13:59 1,497.60 1,497.60 1,495.30 1,495.30 1.4K
14:00 1,494.80 1,495.90 1,492.60 1,493.00 0.2K
14:01 1,493.00 1,493.00 1,491.10 1,491.30 1.2K
14:02 1,491.50 1,492.90 1,491.20 1,491.30 0.8K
14:03 1,491.30 1,492.00 1,488.30 1,488.30 1.3K
14:04 1,488.30 1,488.30 1,487.90 1,487.90 1.4K
14:05 1,487.00 1,487.00 1,484.80 1,485.00 2.7K
14:06 1,486.80 1,489.10 1,486.80 1,487.00 0.6K
14:07 1,487.20 1,487.20 1,485.10 1,486.00 1.6K
14:08 1,486.00 1,486.50 1,486.00 1,486.50 0.2K
14:09 1,486.00 1,486.50 1,486.00 1,486.20 1.1K
14:10 1,486.50 1,486.50 1,485.20 1,485.20 1.6K
14:11 1,485.20 1,485.20 1,484.30 1,485.20 0.0K
14:12 1,485.20 1,485.90 1,485.10 1,485.10 0.0K
14:13 1,485.10 1,485.10 1,485.10 1,485.10 0.0K
14:14 1,484.80 1,485.50 1,484.80 1,485.20 0.1K
14:15 1,485.60 1,485.60 1,485.60 1,485.60 0.0K
14:16 1,486.30 1,486.30 1,486.30 1,486.30 0.1K
14:17 1,486.30 1,486.30 1,485.00 1,485.30 0.5K
14:18 1,485.30 1,485.30 1,485.30 1,485.30 0.0K
14:19 1,485.30 1,485.60 1,485.30 1,485.60 0.1K
14:20 1,485.90 1,485.90 1,482.50 1,482.50 0.4K
14:21 1,482.70 1,484.80 1,482.70 1,484.80 0.2K
14:22 1,484.50 1,484.50 1,483.70 1,483.70 0.0K
14:23 1,482.70 1,483.70 1,481.60 1,481.60 0.4K
14:24 1,481.60 1,485.00 1,481.60 1,485.00 1.1K
14:25 1,485.00 1,485.00 1,484.00 1,484.00 0.4K
14:26 1,484.00 1,485.10 1,484.00 1,485.10 0.3K
14:27 1,486.20 1,489.40 1,485.60 1,489.40 1.5K
14:28 1,489.40 1,489.40 1,489.00 1,489.40 1.2K
14:29 1,489.60 1,490.00 1,489.60 1,490.00 0.1K
14:30 1,490.30 1,490.30 1,489.00 1,490.30 0.8K
14:31 1,489.00 1,489.00 1,488.30 1,488.70 0.2K
14:32 1,488.00 1,488.70 1,488.00 1,488.70 1.6K
14:33 1,488.40 1,488.40 1,486.50 1,486.50 0.2K
14:34 1,486.70 1,488.00 1,486.30 1,486.30 0.2K
14:35 1,486.40 1,488.00 1,486.00 1,488.00 0.8K
14:36 1,490.80 1,490.80 1,487.50 1,487.50 0.5K
14:37 1,488.50 1,488.60 1,488.50 1,488.60 0.0K
14:38 1,486.50 1,486.50 1,486.50 1,486.50 0.4K
14:39 1,488.20 1,489.00 1,488.20 1,489.00 0.1K
14:40 1,487.70 1,487.70 1,487.70 1,487.70 0.0K
14:41 1,486.50 1,486.50 1,486.50 1,486.50 1.0K
14:42 1,486.50 1,486.50 1,486.50 1,486.50 0.1K
14:43 1,486.50 1,486.80 1,485.20 1,485.30 0.2K
14:44 1,487.10 1,488.50 1,487.10 1,488.50 0.5K
14:45 1,489.40 1,489.40 1,489.40 1,489.40 0.0K
14:46 1,490.00 1,490.50 1,490.00 1,490.50 0.1K
14:47 1,489.40 1,490.10 1,488.30 1,488.30 0.6K
14:48 1,489.10 1,490.80 1,489.10 1,490.30 0.7K
14:49 1,490.30 1,491.70 1,490.00 1,490.00 0.1K
14:50 1,490.10 1,490.10 1,490.10 1,490.10 0.1K
14:51 1,493.00 1,495.70 1,492.50 1,493.70 0.8K
14:52 1,493.70 1,495.00 1,493.00 1,495.00 5.5K
14:53 1,496.40 1,496.90 1,495.00 1,495.10 0.6K
14:54 1,496.20 1,497.90 1,495.40 1,497.50 0.7K
14:55 1,497.50 1,497.60 1,495.80 1,495.80 2.2K
14:56 1,494.40 1,494.40 1,493.00 1,493.10 0.3K
14:57 1,493.00 1,493.50 1,492.20 1,492.20 0.9K
14:58 1,492.00 1,493.90 1,490.80 1,493.40 3.2K
14:59 1,494.30 1,494.70 1,492.50 1,493.00 0.5K
15:00 1,493.60 1,495.00 1,493.00 1,495.00 5.5K
15:01 1,495.00 1,495.10 1,494.50 1,495.10 0.6K
15:02 1,494.20 1,494.20 1,492.50 1,493.20 6.3K
15:03 1,493.20 1,495.30 1,492.90 1,495.30 0.7K
15:04 1,493.10 1,493.10 1,491.90 1,491.90 2.0K
15:05 1,491.00 1,491.10 1,487.10 1,487.10 3.8K
15:06 1,487.30 1,488.10 1,487.00 1,488.00 0.3K
15:07 1,485.80 1,487.00 1,485.80 1,486.20 0.6K
15:08 1,487.00 1,489.00 1,487.00 1,489.00 0.7K
15:09 1,488.80 1,488.80 1,486.90 1,486.90 0.4K
15:10 1,486.00 1,486.00 1,486.00 1,486.00 0.0K
15:11 1,486.00 1,486.60 1,485.00 1,485.10 0.4K
15:12 1,484.80 1,486.60 1,484.80 1,486.60 0.5K
15:13 1,487.20 1,487.40 1,485.80 1,485.80 0.5K
15:14 1,485.80 1,487.00 1,485.00 1,487.00 2.2K
15:15 1,486.00 1,486.00 1,484.20 1,485.10 0.6K
15:16 1,484.10 1,484.90 1,482.90 1,482.90 0.4K
15:17 1,483.90 1,484.30 1,483.90 1,484.00 0.4K
15:18 1,487.90 1,487.90 1,484.10 1,486.20 1.4K
15:19 1,487.70 1,487.70 1,486.20 1,486.20 0.5K
15:20 1,486.70 1,490.90 1,486.70 1,490.90 1.8K
15:21 1,490.80 1,491.90 1,490.60 1,491.90 1.6K
15:22 1,491.90 1,491.90 1,491.30 1,491.50 1.9K
15:23 1,491.50 1,491.60 1,491.10 1,491.10 2.2K
15:24 1,491.10 1,491.10 1,491.00 1,491.00 0.7K
15:25 1,491.10 1,491.10 1,490.50 1,490.50 1.4K
15:26 1,490.00 1,490.00 1,489.10 1,489.10 0.8K
15:27 1,489.80 1,491.00 1,489.80 1,491.00 0.5K
15:28 1,490.90 1,493.00 1,490.90 1,492.00 1.0K
15:29 1,488.70 1,491.30 1,488.70 1,490.10 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,446.00 1,450.00 1,325.00 1,336.50 2.3M
2025-09-25 1,490.10 1,507.90 1,468.00 1,476.10 0.2M
2025-09-24 1,476.90 1,509.40 1,455.50 1,490.10 0.3M
2025-09-23 1,482.50 1,494.00 1,474.70 1,476.90 0.1M
2025-09-22 1,505.70 1,512.00 1,475.10 1,481.10 0.2M
2025-09-19 1,528.90 1,533.30 1,495.00 1,505.70 0.3M
2025-09-18 1,552.90 1,556.20 1,515.00 1,526.50 0.2M
2025-09-17 1,557.00 1,564.50 1,520.00 1,548.20 0.1M
2025-09-16 1,519.90 1,572.40 1,519.90 1,549.00 0.4M
2025-09-15 1,521.00 1,528.20 1,504.00 1,513.20 0.1M
2025-09-12 1,528.00 1,554.80 1,514.00 1,518.00 0.3M
2025-09-11 1,570.20 1,570.20 1,520.00 1,527.30 0.3M
2025-09-10 1,501.10 1,579.70 1,501.10 1,559.90 0.6M
2025-09-09 1,460.60 1,535.40 1,460.60 1,493.70 0.5M
2025-09-08 1,482.00 1,482.20 1,452.20 1,460.60 0.2M
2025-09-05 1,477.60 1,490.00 1,456.90 1,478.80 0.2M
2025-09-04 1,500.00 1,514.00 1,471.80 1,475.90 0.3M
2025-09-03 1,426.50 1,498.00 1,417.10 1,488.00 0.6M
2025-09-02 1,420.50 1,438.50 1,411.00 1,415.10 0.2M
2025-09-01 1,427.50 1,447.30 1,411.00 1,415.70 0.3M
2025-08-29 1,434.60 1,448.90 1,422.00 1,427.50 0.2M
2025-08-28 1,471.00 1,489.00 1,420.90 1,426.30 0.3M
2025-08-26 1,445.00 1,481.00 1,417.00 1,470.20 0.3M
2025-08-25 1,488.00 1,488.00 1,444.00 1,448.90 0.2M
2025-08-22 1,455.80 1,484.90 1,455.00 1,479.40 0.2M
2025-08-21 1,485.00 1,516.60 1,445.00 1,461.90 0.3M
2025-08-20 1,493.10 1,502.00 1,474.10 1,486.60 0.2M
2025-08-19 1,507.40 1,513.00 1,485.50 1,493.20 0.2M
2025-08-18 1,535.00 1,540.00 1,502.70 1,507.40 0.2M
2025-08-14 1,501.60 1,536.90 1,496.10 1,525.00 0.3M
2025-08-13 1,524.90 1,542.00 1,495.30 1,501.60 0.3M
2025-08-12 1,463.00 1,529.80 1,455.70 1,515.60 0.5M
2025-08-11 1,472.20 1,477.50 1,411.10 1,463.00 0.6M
2025-08-08 1,530.10 1,548.80 1,448.00 1,472.20 1.1M
2025-08-07 1,462.00 1,576.10 1,450.00 1,521.70 1.5M
2025-08-06 1,519.00 1,519.00 1,465.40 1,477.20 1.0M
2025-08-05 1,580.40 1,597.20 1,520.00 1,545.60 0.4M
2025-08-04 1,611.20 1,612.00 1,542.00 1,578.20 0.6M
2025-08-01 1,667.00 1,676.70 1,600.00 1,612.40 0.4M
2025-07-31 1,662.90 1,694.00 1,654.10 1,667.50 0.3M
2025-07-30 1,705.70 1,717.00 1,680.10 1,684.80 0.3M
2025-07-29 1,691.10 1,725.00 1,672.70 1,697.30 0.4M
2025-07-28 1,680.00 1,775.00 1,675.00 1,682.90 1.2M
2025-07-25 1,701.00 1,705.60 1,664.90 1,677.50 0.3M
2025-07-24 1,714.00 1,738.90 1,692.70 1,701.30 0.3M
2025-07-23 1,711.30 1,743.00 1,685.10 1,713.70 0.4M
2025-07-22 1,740.00 1,750.00 1,699.80 1,711.30 0.3M
2025-07-21 1,773.90 1,779.90 1,711.00 1,733.00 0.4M
2025-07-18 1,822.00 1,826.50 1,768.30 1,773.90 0.5M
2025-07-17 1,826.70 1,863.70 1,812.10 1,820.20 0.6M
2025-07-16 1,829.50 1,849.00 1,801.50 1,821.00 0.5M
2025-07-15 1,822.20 1,867.00 1,807.00 1,828.00 0.9M
2025-07-14 1,780.00 1,854.00 1,739.20 1,816.70 2.0M
2025-07-11 1,720.90 1,824.90 1,720.00 1,757.10 3.2M
2025-07-10 1,717.00 1,749.70 1,684.00 1,696.80 0.6M
2025-07-09 1,660.40 1,731.30 1,651.80 1,717.00 0.7M
2025-07-08 1,703.50 1,735.50 1,645.20 1,657.80 0.5M
2025-07-07 1,724.80 1,756.90 1,695.00 1,703.50 0.4M
2025-07-04 1,756.00 1,768.90 1,708.10 1,724.80 0.6M
2025-07-03 1,696.90 1,761.00 1,680.50 1,748.40 0.9M
2025-07-02 1,680.00 1,716.80 1,650.30 1,697.70 0.7M
2025-07-01 1,715.10 1,718.90 1,655.50 1,677.40 0.7M
2025-06-30 1,649.80 1,749.00 1,636.00 1,714.00 1.3M
2025-06-27 1,662.10 1,670.60 1,632.60 1,640.20 0.5M
2025-06-26 1,724.50 1,780.00 1,601.20 1,655.70 2.1M
2025-06-25 1,740.00 1,759.90 1,712.10 1,718.90 0.4M
2025-06-24 1,770.00 1,788.50 1,721.00 1,730.90 0.5M
2025-06-23 1,710.00 1,765.00 1,705.70 1,752.10 0.6M
2025-06-20 1,689.90 1,739.90 1,670.50 1,730.80 0.9M
2025-06-19 1,725.50 1,760.00 1,670.60 1,687.30 1.1M
2025-06-18 1,721.00 1,867.90 1,698.70 1,718.50 4.5M
2025-06-17 1,804.00 1,813.40 1,711.00 1,727.60 0.8M
2025-06-16 1,790.40 1,818.40 1,732.60 1,803.90 0.9M
2025-06-13 1,708.00 1,809.80 1,705.10 1,776.20 1.4M
2025-06-12 1,833.00 1,868.80 1,767.70 1,784.50 3.5M
2025-06-11 1,555.00 1,847.80 1,545.00 1,831.10 8.9M
2025-06-10 1,520.00 1,558.80 1,508.30 1,546.60 0.5M
2025-06-09 1,505.90 1,519.00 1,480.20 1,510.00 0.3M
2025-06-06 1,548.00 1,575.00 1,495.00 1,505.40 0.8M
2025-06-05 1,492.50 1,592.00 1,489.10 1,529.00 1.4M
2025-06-04 1,493.90 1,547.40 1,482.00 1,492.40 0.8M
2025-06-03 1,470.00 1,504.00 1,452.70 1,488.50 0.5M
2025-06-02 1,470.00 1,514.00 1,441.00 1,466.00 1.1M
2025-05-30 1,369.90 1,481.40 1,350.00 1,465.30 2.1M
2025-05-29 1,342.00 1,369.80 1,320.20 1,346.80 0.5M
2025-05-28 1,352.00 1,383.00 1,330.00 1,337.10 0.3M
2025-05-27 1,338.80 1,359.90 1,319.00 1,351.80 0.3M
2025-05-26 1,358.80 1,365.00 1,323.60 1,334.60 0.2M
2025-05-23 1,320.00 1,345.20 1,312.20 1,340.60 0.2M
2025-05-22 1,340.70 1,343.50 1,290.20 1,320.20 0.3M
2025-05-21 1,333.90 1,362.40 1,320.00 1,341.20 0.2M
2025-05-20 1,369.50 1,372.90 1,316.60 1,324.70 0.3M
2025-05-19 1,334.00 1,394.50 1,320.50 1,358.90 0.6M
2025-05-16 1,282.90 1,345.00 1,275.40 1,330.40 0.4M
2025-05-15 1,261.00 1,297.00 1,242.00 1,283.40 0.4M
2025-05-14 1,286.40 1,291.20 1,253.30 1,257.30 0.3M
2025-05-13 1,284.80 1,348.00 1,270.00 1,276.80 0.4M
2025-05-12 1,284.00 1,304.80 1,252.20 1,270.00 0.5M
2025-05-09 1,200.10 1,245.40 1,194.10 1,224.30 0.4M
2025-05-08 1,267.50 1,289.80 1,230.00 1,235.20 0.3M
2025-05-07 1,206.00 1,283.90 1,206.00 1,251.60 0.4M
2025-05-06 1,290.00 1,298.80 1,225.60 1,230.70 0.4M
2025-05-05 1,307.00 1,318.30 1,290.10 1,294.80 0.2M
2025-05-02 1,292.00 1,333.00 1,281.10 1,310.10 0.3M
2025-04-30 1,321.40 1,354.00 1,282.20 1,296.70 0.4M
2025-04-29 1,399.00 1,427.00 1,350.00 1,363.70 0.3M
2025-04-28 1,404.90 1,442.00 1,385.00 1,391.50 0.4M
2025-04-25 1,465.00 1,472.50 1,375.10 1,397.60 0.5M
2025-04-24 1,413.00 1,529.40 1,407.70 1,465.20 1.1M
2025-04-23 1,419.00 1,440.00 1,382.60 1,414.60 0.3M
2025-04-22 1,401.00 1,428.00 1,388.90 1,411.10 0.2M
2025-04-21 1,440.00 1,440.00 1,385.20 1,401.40 0.3M
2025-04-17 1,402.00 1,426.00 1,383.00 1,413.80 0.3M
2025-04-16 1,409.60 1,419.80 1,362.30 1,392.40 0.4M
2025-04-15 1,351.00 1,410.00 1,329.00 1,402.30 0.5M
2025-04-11 1,250.00 1,320.20 1,221.80 1,319.15 0.9M
2025-04-09 1,240.05 1,246.95 1,154.40 1,200.20 0.9M
2025-04-08 1,238.85 1,279.90 1,182.00 1,264.05 1.0M
2025-04-07 1,213.05 1,235.00 1,213.05 1,213.05 1.2M
2025-04-04 1,424.70 1,427.95 1,347.80 1,347.80 0.6M
2025-04-03 1,480.00 1,510.25 1,378.75 1,418.70 1.4M
2025-04-02 1,461.75 1,463.05 1,420.10 1,438.35 0.3M
2025-04-01 1,458.00 1,475.75 1,425.10 1,447.90 0.6M
2025-03-28 1,430.00 1,469.90 1,406.00 1,424.40 0.4M
2025-03-27 1,410.00 1,434.90 1,378.80 1,409.20 0.7M
2025-03-26 1,425.80 1,457.85 1,408.60 1,417.55 0.2M
2025-03-25 1,486.85 1,486.90 1,406.75 1,426.60 0.3M
2025-03-24 1,534.00 1,536.80 1,470.05 1,477.95 0.2M
2025-03-21 1,490.00 1,528.95 1,470.00 1,518.80 0.7M
2025-03-20 1,452.00 1,493.00 1,440.00 1,470.25 1.1M
2025-03-19 1,378.00 1,421.95 1,377.95 1,421.95 0.2M
2025-03-18 1,299.70 1,354.25 1,288.05 1,354.25 0.2M
2025-03-17 1,300.00 1,307.00 1,285.65 1,289.80 0.2M
2025-03-13 1,315.00 1,326.80 1,275.00 1,292.05 0.2M
2025-03-12 1,291.95 1,322.50 1,281.00 1,313.05 0.2M
2025-03-11 1,260.00 1,299.90 1,245.00 1,289.10 0.2M
2025-03-10 1,320.20 1,349.00 1,253.70 1,259.70 0.3M
2025-03-07 1,333.00 1,344.00 1,300.00 1,319.65 0.3M
2025-03-06 1,308.00 1,348.90 1,291.00 1,330.05 0.6M
2025-03-05 1,230.00 1,284.70 1,227.05 1,284.70 0.2M
2025-03-04 1,199.00 1,260.00 1,165.05 1,223.55 0.4M
2025-03-03 1,178.00 1,213.25 1,141.45 1,200.10 0.6M
2025-02-28 1,150.05 1,186.70 1,110.05 1,155.50 1.1M
2025-02-27 1,234.00 1,243.55 1,168.45 1,168.45 0.4M
2025-02-25 1,270.05 1,276.40 1,222.00 1,229.95 0.3M
2025-02-24 1,271.05 1,311.90 1,255.65 1,268.20 0.4M
2025-02-21 1,392.00 1,404.95 1,315.90 1,316.55 0.3M
2025-02-20 1,378.00 1,400.00 1,352.10 1,385.15 0.2M
2025-02-19 1,325.10 1,405.90 1,313.00 1,366.10 0.3M
2025-02-18 1,410.25 1,418.65 1,342.05 1,356.90 0.3M
2025-02-17 1,390.00 1,433.00 1,352.60 1,410.25 0.7M
2025-02-14 1,405.00 1,428.80 1,364.70 1,385.15 0.5M
2025-02-13 1,519.70 1,530.00 1,436.50 1,436.50 0.3M
2025-02-12 1,390.00 1,515.60 1,371.30 1,512.10 0.9M
2025-02-11 1,519.50 1,529.95 1,443.45 1,443.45 0.3M
2025-02-10 1,607.00 1,608.75 1,519.40 1,519.40 0.7M
2025-02-07 1,649.00 1,675.90 1,590.05 1,599.35 0.7M
2025-02-06 1,650.00 1,679.90 1,621.00 1,651.10 0.5M
2025-02-05 1,633.00 1,670.00 1,616.85 1,652.60 0.5M
2025-02-04 1,590.00 1,644.15 1,574.95 1,630.40 0.7M
2025-02-03 1,558.45 1,632.00 1,523.85 1,572.75 1.4M
2025-02-01 1,490.00 1,558.55 1,441.00 1,558.55 1.6M
2025-01-31 1,414.40 1,416.90 1,353.25 1,416.90 1.8M
2025-01-30 1,326.00 1,349.40 1,278.25 1,288.10 0.3M
2025-01-29 1,278.35 1,346.00 1,276.20 1,325.45 0.3M
2025-01-28 1,278.00 1,311.05 1,165.10 1,276.00 1.1M
2025-01-27 1,351.00 1,351.00 1,246.00 1,275.30 0.7M
2025-01-24 1,430.10 1,443.10 1,353.10 1,376.05 0.5M
2025-01-23 1,297.00 1,430.10 1,280.40 1,430.10 0.6M
2025-01-22 1,374.00 1,374.00 1,236.00 1,300.10 0.7M
2025-01-21 1,392.05 1,392.85 1,325.05 1,339.60 0.2M
2025-01-20 1,410.00 1,430.00 1,385.00 1,392.50 0.2M
2025-01-17 1,370.00 1,410.00 1,356.70 1,404.55 0.3M
2025-01-16 1,350.05 1,385.80 1,350.05 1,368.25 0.2M
2025-01-15 1,367.00 1,380.85 1,331.30 1,337.45 0.2M
2025-01-14 1,325.45 1,373.65 1,310.00 1,367.00 0.4M
2025-01-13 1,380.00 1,442.00 1,311.05 1,318.80 0.9M
2025-01-10 1,435.00 1,444.40 1,380.00 1,388.15 0.4M
2025-01-09 1,457.80 1,466.20 1,434.45 1,443.05 0.2M
2025-01-08 1,489.00 1,492.80 1,440.00 1,457.75 0.2M
2025-01-07 1,471.55 1,498.00 1,445.35 1,483.30 0.3M
2025-01-06 1,530.05 1,534.80 1,444.75 1,465.65 0.5M
2025-01-03 1,515.00 1,582.95 1,510.05 1,519.20 1.4M
2025-01-02 1,464.40 1,466.05 1,438.35 1,446.45 0.2M
2025-01-01 1,416.85 1,472.00 1,414.40 1,455.70 0.3M