Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,051.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 9,057.25 9,057.25 9,057.25 9,057.25 0.0K
09:15 9,056.75 9,056.75 9,042.20 9,049.55 1,768.2K
09:16 9,045.65 9,047.80 9,040.65 9,043.90 768.9K
09:17 9,044.20 9,048.20 9,040.95 9,046.40 602.6K
09:18 9,045.15 9,056.20 9,044.00 9,055.80 806.9K
09:19 9,053.90 9,056.30 9,051.85 9,056.10 501.9K
09:20 9,055.15 9,055.25 9,050.20 9,055.25 503.9K
09:21 9,055.20 9,055.60 9,051.50 9,052.55 428.5K
09:22 9,052.90 9,052.90 9,048.45 9,050.70 455.7K
09:23 9,050.20 9,050.60 9,045.25 9,045.30 281.3K
09:24 9,045.10 9,045.45 9,041.20 9,041.20 314.8K
09:25 9,040.60 9,042.45 9,039.20 9,041.05 446.1K
09:26 9,040.30 9,040.30 9,032.65 9,038.50 480.5K
09:27 9,038.70 9,039.55 9,034.65 9,034.65 251.7K
09:28 9,034.20 9,034.20 9,030.05 9,031.45 380.8K
09:29 9,032.05 9,034.70 9,031.40 9,034.70 362.8K
09:30 9,033.85 9,033.85 9,028.45 9,030.90 461.0K
09:31 9,029.65 9,035.85 9,026.55 9,035.20 683.6K
09:32 9,036.10 9,038.70 9,035.05 9,038.50 511.7K
09:33 9,037.45 9,052.20 9,036.10 9,052.20 270.6K
09:34 9,051.65 9,052.00 9,042.85 9,042.85 494.4K
09:35 9,042.45 9,042.90 9,038.30 9,038.95 583.6K
09:36 9,039.55 9,044.80 9,039.55 9,044.80 298.7K
09:37 9,044.35 9,044.35 9,036.80 9,039.25 440.3K
09:38 9,039.65 9,039.65 9,036.95 9,039.30 274.9K
09:39 9,039.65 9,039.65 9,033.45 9,033.70 444.2K
09:40 9,033.45 9,043.15 9,032.20 9,043.05 577.8K
09:41 9,043.90 9,047.30 9,043.80 9,046.35 335.0K
09:42 9,045.90 9,046.30 9,041.05 9,045.75 282.2K
09:43 9,045.85 9,047.50 9,042.20 9,045.35 298.6K
09:44 9,044.60 9,044.60 9,039.20 9,039.25 263.1K
09:45 9,038.75 9,038.75 9,033.90 9,036.90 407.5K
09:46 9,037.10 9,037.10 9,031.35 9,032.25 332.4K
09:47 9,033.20 9,033.90 9,029.00 9,032.80 422.4K
09:48 9,033.05 9,039.30 9,032.90 9,039.10 362.9K
09:49 9,038.70 9,040.85 9,033.40 9,033.40 484.8K
09:50 9,031.80 9,037.65 9,031.60 9,037.65 259.4K
09:51 9,037.25 9,042.70 9,037.25 9,037.85 419.7K
09:52 9,036.75 9,037.55 9,034.80 9,036.35 429.1K
09:53 9,036.30 9,037.30 9,029.65 9,029.65 491.7K
09:54 9,029.75 9,029.75 9,024.20 9,024.20 405.9K
09:55 9,024.10 9,026.55 9,024.05 9,025.25 423.7K
09:56 9,024.90 9,026.15 9,022.90 9,022.90 398.1K
09:57 9,022.80 9,025.40 9,020.80 9,020.80 298.1K
09:58 9,019.75 9,022.00 9,019.75 9,020.45 390.9K
09:59 9,020.65 9,027.75 9,019.05 9,027.75 432.1K
10:00 9,027.00 9,027.00 9,023.05 9,025.05 465.5K
10:01 9,026.45 9,031.80 9,026.35 9,031.80 465.1K
10:02 9,032.45 9,037.00 9,032.45 9,037.00 405.4K
10:03 9,036.75 9,043.75 9,035.70 9,043.75 388.7K
10:04 9,043.95 9,048.00 9,042.60 9,047.50 403.6K
10:05 9,047.45 9,048.60 9,041.90 9,042.50 310.6K
10:06 9,042.25 9,043.20 9,039.10 9,041.45 283.2K
10:07 9,041.30 9,042.90 9,038.15 9,038.15 401.8K
10:08 9,037.40 9,039.30 9,036.45 9,036.75 190.7K
10:09 9,036.90 9,040.75 9,036.90 9,040.20 198.4K
10:10 9,039.85 9,043.35 9,037.35 9,042.75 234.7K
10:11 9,043.10 9,044.20 9,041.40 9,043.70 190.6K
10:12 9,044.25 9,048.50 9,043.45 9,048.15 271.3K
10:13 9,047.55 9,047.95 9,045.70 9,047.15 200.7K
10:14 9,046.70 9,047.20 9,044.45 9,046.90 406.8K
10:15 9,047.45 9,047.95 9,044.05 9,047.70 265.8K
10:16 9,047.85 9,048.25 9,044.55 9,045.80 211.3K
10:17 9,045.25 9,045.70 9,042.80 9,042.80 227.8K
10:18 9,042.95 9,043.80 9,041.00 9,043.30 178.0K
10:19 9,044.60 9,046.55 9,044.60 9,046.30 358.0K
10:20 9,046.60 9,050.50 9,045.25 9,050.50 848.4K
10:21 9,051.15 9,054.10 9,050.75 9,052.45 314.8K
10:22 9,053.65 9,054.40 9,051.00 9,051.55 195.9K
10:23 9,050.95 9,050.95 9,044.10 9,047.05 338.1K
10:24 9,047.10 9,048.65 9,046.20 9,046.20 241.6K
10:25 9,045.75 9,049.45 9,045.75 9,049.45 184.5K
10:26 9,049.10 9,049.10 9,046.20 9,046.20 220.5K
10:27 9,045.90 9,046.80 9,045.70 9,046.10 244.8K
10:28 9,046.00 9,046.35 9,043.20 9,043.50 347.4K
10:29 9,043.85 9,047.35 9,043.55 9,047.30 141.0K
10:30 9,047.50 9,050.70 9,047.50 9,047.85 240.3K
10:31 9,048.00 9,055.45 9,047.65 9,055.45 401.6K
10:32 9,055.20 9,057.25 9,054.75 9,055.95 298.0K
10:33 9,055.55 9,057.90 9,055.55 9,057.90 368.5K
10:34 9,058.65 9,059.30 9,057.35 9,058.30 576.4K
10:35 9,058.00 9,058.35 9,055.85 9,058.35 229.1K
10:36 9,058.60 9,061.05 9,058.60 9,061.05 586.1K
10:37 9,061.50 9,064.80 9,061.50 9,064.10 361.5K
10:38 9,063.30 9,063.85 9,058.60 9,058.90 2,371.2K
10:39 9,058.00 9,058.55 9,055.20 9,056.55 497.8K
10:40 9,055.30 9,059.10 9,055.30 9,058.50 266.8K
10:41 9,057.70 9,057.95 9,056.85 9,056.85 365.9K
10:42 9,056.40 9,057.25 9,052.50 9,052.90 188.0K
10:43 9,052.85 9,053.70 9,052.40 9,052.70 247.9K
10:44 9,052.75 9,055.65 9,052.75 9,055.30 233.9K
10:45 9,056.35 9,057.90 9,056.05 9,057.40 188.6K
10:46 9,056.95 9,056.95 9,051.35 9,051.35 204.6K
10:47 9,051.45 9,057.85 9,050.95 9,057.85 273.8K
10:48 9,058.10 9,058.20 9,053.80 9,053.80 165.2K
10:49 9,053.55 9,053.60 9,052.40 9,052.50 240.4K
10:50 9,052.75 9,052.85 9,048.10 9,048.10 206.6K
10:51 9,047.60 9,048.20 9,045.05 9,048.20 324.3K
10:52 9,047.95 9,049.75 9,047.95 9,049.60 165.0K
10:53 9,049.85 9,051.65 9,049.85 9,051.40 177.2K
10:54 9,051.05 9,051.05 9,047.65 9,048.05 112.2K
10:55 9,048.00 9,048.95 9,047.15 9,048.45 173.3K
10:56 9,048.30 9,049.50 9,047.85 9,049.50 161.5K
10:57 9,049.35 9,050.75 9,049.30 9,050.75 253.0K
10:58 9,051.25 9,052.05 9,050.65 9,052.00 307.4K
10:59 9,051.40 9,052.75 9,050.85 9,051.55 195.3K
11:00 9,052.80 9,055.95 9,052.70 9,055.45 289.6K
11:01 9,055.00 9,056.70 9,054.80 9,056.50 150.0K
11:02 9,056.65 9,060.60 9,056.65 9,058.65 235.9K
11:03 9,058.50 9,060.80 9,058.50 9,059.35 243.2K
11:04 9,059.40 9,060.75 9,059.15 9,060.50 254.8K
11:05 9,059.65 9,060.25 9,057.50 9,057.85 267.8K
11:06 9,058.15 9,058.15 9,054.45 9,055.75 152.7K
11:07 9,055.00 9,055.00 9,052.10 9,052.10 232.5K
11:08 9,051.75 9,052.00 9,043.35 9,043.35 340.0K
11:09 9,043.10 9,044.00 9,041.70 9,042.15 444.1K
11:10 9,042.40 9,042.75 9,040.35 9,041.25 267.0K
11:11 9,041.90 9,043.60 9,041.35 9,042.85 219.0K
11:12 9,043.00 9,043.00 9,042.05 9,043.00 294.1K
11:13 9,043.05 9,043.05 9,034.20 9,035.05 241.9K
11:14 9,036.45 9,036.85 9,035.10 9,036.45 300.7K
11:15 9,036.60 9,036.95 9,035.80 9,036.30 153.4K
11:16 9,036.60 9,040.10 9,036.35 9,040.10 231.6K
11:17 9,040.05 9,040.40 9,037.80 9,039.20 287.8K
11:18 9,037.95 9,037.95 9,025.70 9,025.70 624.3K
11:19 9,027.60 9,031.15 9,027.60 9,031.10 218.8K
11:20 9,031.65 9,031.65 9,029.25 9,031.10 256.2K
11:21 9,031.90 9,033.10 9,031.60 9,032.80 211.1K
11:22 9,032.65 9,037.45 9,032.65 9,036.10 184.7K
11:23 9,036.25 9,037.10 9,035.90 9,036.65 278.5K
11:24 9,036.35 9,038.20 9,035.60 9,036.35 310.4K
11:25 9,036.80 9,038.75 9,036.40 9,036.50 142.5K
11:26 9,036.45 9,036.45 9,034.15 9,035.15 156.6K
11:27 9,035.65 9,035.70 9,033.30 9,034.65 151.2K
11:28 9,034.00 9,034.00 9,030.70 9,030.70 185.2K
11:29 9,030.90 9,033.30 9,030.75 9,032.65 177.6K
11:30 9,032.70 9,033.10 9,028.30 9,028.45 249.8K
11:31 9,028.80 9,030.55 9,028.10 9,030.55 327.8K
11:32 9,030.80 9,030.80 9,027.25 9,027.25 297.0K
11:33 9,027.15 9,028.90 9,027.00 9,028.90 197.3K
11:34 9,028.35 9,029.45 9,028.35 9,028.45 140.3K
11:35 9,029.05 9,029.05 9,025.00 9,027.00 117.7K
11:36 9,027.65 9,029.30 9,026.90 9,026.90 133.1K
11:37 9,027.75 9,029.50 9,026.75 9,029.25 150.1K
11:38 9,029.15 9,029.45 9,025.60 9,026.95 197.6K
11:39 9,027.25 9,027.45 9,021.85 9,021.85 603.5K
11:40 9,022.60 9,023.90 9,021.95 9,023.90 445.1K
11:41 9,024.20 9,024.85 9,021.55 9,021.85 421.9K
11:42 9,022.25 9,022.25 9,019.30 9,020.65 222.4K
11:43 9,021.10 9,022.60 9,020.35 9,021.15 341.5K
11:44 9,019.90 9,019.90 9,010.85 9,011.65 663.2K
11:45 9,011.85 9,016.60 9,011.75 9,014.50 455.2K
11:46 9,014.30 9,016.30 9,013.95 9,015.60 455.0K
11:47 9,016.00 9,017.95 9,015.85 9,017.45 309.3K
11:48 9,017.35 9,018.55 9,016.15 9,017.10 169.8K
11:49 9,017.10 9,022.90 9,017.05 9,022.10 340.5K
11:50 9,021.95 9,021.95 9,019.30 9,019.30 250.0K
11:51 9,019.50 9,023.00 9,019.30 9,023.00 162.3K
11:52 9,023.10 9,026.20 9,023.10 9,025.90 431.1K
11:53 9,025.55 9,027.50 9,024.60 9,027.50 230.0K
11:54 9,027.75 9,028.25 9,024.40 9,024.90 175.7K
11:55 9,024.80 9,024.80 9,023.20 9,023.60 108.8K
11:56 9,023.50 9,024.50 9,021.85 9,022.10 283.0K
11:57 9,021.70 9,023.10 9,021.25 9,022.85 299.7K
11:58 9,022.95 9,026.50 9,022.95 9,026.10 169.6K
11:59 9,025.55 9,026.85 9,023.60 9,024.00 168.6K
12:00 9,023.95 9,025.40 9,023.50 9,025.00 197.3K
12:01 9,024.95 9,024.95 9,023.05 9,023.30 325.5K
12:02 9,023.70 9,024.05 9,019.55 9,019.85 136.5K
12:03 9,020.15 9,021.20 9,019.85 9,020.70 138.4K
12:04 9,021.15 9,024.80 9,020.95 9,021.25 311.9K
12:05 9,021.95 9,025.00 9,021.75 9,024.20 409.5K
12:06 9,024.55 9,026.45 9,024.30 9,026.45 1,665.7K
12:07 9,026.70 9,029.80 9,026.70 9,028.65 397.4K
12:08 9,028.65 9,028.65 9,026.15 9,026.20 252.3K
12:09 9,026.40 9,027.65 9,026.25 9,027.60 138.0K
12:10 9,027.60 9,027.60 9,025.85 9,026.90 175.0K
12:11 9,027.55 9,027.80 9,026.30 9,026.80 188.9K
12:12 9,026.50 9,026.60 9,024.05 9,025.10 171.8K
12:13 9,025.50 9,026.85 9,025.40 9,026.75 265.0K
12:14 9,026.65 9,027.20 9,023.35 9,023.45 231.7K
12:15 9,023.50 9,024.40 9,022.00 9,024.40 964.5K
12:16 9,024.20 9,026.35 9,023.70 9,024.10 234.3K
12:17 9,023.90 9,024.50 9,022.85 9,024.50 102.4K
12:18 9,023.95 9,024.30 9,021.90 9,023.10 199.1K
12:19 9,023.25 9,023.25 9,019.90 9,021.70 200.8K
12:20 9,022.35 9,022.75 9,021.15 9,022.75 276.7K
12:21 9,022.50 9,023.50 9,022.45 9,023.40 220.2K
12:22 9,024.00 9,027.10 9,024.00 9,026.75 178.1K
12:23 9,026.15 9,028.40 9,025.25 9,028.40 130.9K
12:24 9,028.65 9,030.40 9,028.35 9,029.95 156.3K
12:25 9,029.85 9,029.85 9,027.50 9,028.70 149.7K
12:26 9,028.65 9,029.15 9,027.15 9,027.40 147.5K
12:27 9,026.75 9,027.30 9,025.75 9,027.20 159.3K
12:28 9,027.40 9,027.75 9,026.05 9,026.40 120.1K
12:29 9,026.45 9,028.20 9,025.55 9,028.05 101.0K
12:30 9,028.60 9,029.50 9,027.95 9,029.35 118.1K
12:31 9,029.80 9,040.50 9,029.80 9,039.10 373.8K
12:32 9,038.95 9,038.95 9,036.60 9,037.85 158.8K
12:33 9,037.55 9,037.55 9,032.20 9,032.60 158.5K
12:34 9,032.35 9,032.50 9,028.65 9,028.80 112.4K
12:35 9,028.90 9,028.90 9,021.90 9,023.30 295.3K
12:36 9,023.55 9,026.60 9,023.55 9,025.15 234.1K
12:37 9,025.10 9,029.40 9,025.10 9,028.95 652.7K
12:38 9,028.95 9,028.95 9,027.75 9,028.35 571.0K
12:39 9,028.40 9,028.40 9,026.50 9,026.50 262.1K
12:40 9,026.35 9,026.40 9,024.15 9,024.95 327.7K
12:41 9,024.95 9,026.10 9,024.10 9,026.10 262.8K
12:42 9,025.30 9,025.30 9,023.20 9,023.45 276.7K
12:43 9,023.70 9,023.70 9,014.50 9,014.95 854.3K
12:44 9,015.55 9,021.90 9,015.55 9,021.85 278.4K
12:45 9,022.10 9,023.30 9,021.45 9,022.95 170.4K
12:46 9,023.10 9,023.60 9,022.70 9,022.85 228.1K
12:47 9,023.30 9,026.75 9,023.30 9,026.70 188.1K
12:48 9,026.85 9,026.85 9,024.30 9,025.75 193.1K
12:49 9,025.80 9,025.80 9,021.05 9,021.40 184.2K
12:50 9,021.25 9,021.90 9,019.70 9,021.45 211.1K
12:51 9,020.30 9,022.40 9,020.30 9,022.40 401.0K
12:52 9,022.90 9,023.85 9,021.65 9,021.65 318.2K
12:53 9,021.80 9,021.80 9,020.20 9,021.20 112.8K
12:54 9,021.30 9,023.30 9,021.25 9,023.30 93.2K
12:55 9,022.70 9,022.95 9,021.55 9,022.60 129.3K
12:56 9,023.60 9,024.60 9,021.05 9,021.65 130.6K
12:57 9,022.05 9,023.85 9,021.75 9,023.70 192.8K
12:58 9,023.60 9,023.60 9,020.65 9,022.45 183.8K
12:59 9,022.10 9,022.10 9,020.05 9,020.05 134.4K
13:00 9,019.90 9,021.20 9,019.40 9,020.85 162.7K
13:01 9,020.55 9,020.60 9,018.30 9,020.30 126.5K
13:02 9,021.05 9,022.30 9,020.70 9,021.15 203.3K
13:03 9,021.70 9,021.70 9,017.25 9,020.40 186.6K
13:04 9,020.50 9,020.60 9,018.05 9,019.85 120.0K
13:05 9,020.05 9,025.35 9,019.95 9,025.25 242.3K
13:06 9,025.50 9,030.00 9,025.25 9,030.00 386.2K
13:07 9,030.55 9,034.40 9,030.55 9,032.85 249.4K
13:08 9,032.50 9,035.10 9,032.50 9,034.10 204.0K
13:09 9,034.05 9,034.05 9,030.45 9,031.35 105.9K
13:10 9,031.40 9,031.40 9,028.30 9,029.00 117.3K
13:11 9,029.05 9,030.40 9,028.85 9,029.30 105.6K
13:12 9,029.40 9,032.75 9,028.95 9,032.75 98.6K
13:13 9,033.10 9,034.60 9,031.55 9,034.50 200.9K
13:14 9,034.80 9,034.85 9,032.25 9,032.25 133.3K
13:15 9,032.20 9,033.30 9,031.80 9,032.15 140.0K
13:16 9,031.95 9,032.80 9,030.20 9,032.80 331.9K
13:17 9,032.40 9,033.20 9,032.40 9,033.10 78.8K
13:18 9,033.10 9,033.10 9,029.35 9,029.35 177.0K
13:19 9,029.35 9,030.05 9,028.70 9,029.85 130.8K
13:20 9,029.55 9,029.55 9,028.25 9,028.95 129.1K
13:21 9,028.65 9,029.45 9,027.85 9,029.45 141.4K
13:22 9,030.10 9,031.90 9,030.10 9,031.90 118.2K
13:23 9,031.95 9,033.25 9,031.10 9,033.25 123.1K
13:24 9,032.95 9,033.65 9,032.95 9,033.20 223.4K
13:25 9,033.25 9,036.20 9,031.05 9,036.20 219.7K
13:26 9,036.50 9,039.85 9,036.25 9,039.80 308.8K
13:27 9,039.95 9,040.35 9,038.85 9,039.35 179.1K
13:28 9,039.50 9,039.90 9,038.55 9,039.10 115.7K
13:29 9,039.25 9,039.25 9,036.30 9,038.90 130.2K
13:30 9,040.00 9,041.35 9,039.20 9,039.20 201.9K
13:31 9,039.00 9,043.05 9,039.00 9,042.00 170.1K
13:32 9,042.00 9,042.85 9,041.25 9,041.70 118.4K
13:33 9,041.85 9,042.30 9,038.50 9,039.15 134.9K
13:34 9,039.45 9,039.45 9,035.85 9,035.85 129.5K
13:35 9,036.40 9,037.95 9,035.20 9,035.20 120.6K
13:36 9,035.65 9,036.65 9,034.95 9,035.35 104.8K
13:37 9,034.40 9,035.00 9,032.20 9,032.20 150.1K
13:38 9,032.60 9,032.60 9,014.00 9,014.00 834.9K
13:39 9,015.40 9,021.40 9,015.40 9,020.10 220.1K
13:40 9,021.10 9,022.40 9,019.40 9,021.10 154.7K
13:41 9,021.05 9,021.40 9,019.80 9,021.30 126.4K
13:42 9,021.40 9,023.10 9,021.00 9,022.90 115.6K
13:43 9,022.60 9,024.65 9,022.25 9,024.35 96.6K
13:44 9,024.40 9,028.00 9,024.40 9,026.90 157.9K
13:45 9,027.30 9,028.40 9,027.00 9,027.25 558.4K
13:46 9,027.05 9,027.20 9,025.60 9,025.95 159.6K
13:47 9,026.25 9,026.35 9,023.65 9,023.80 169.3K
13:48 9,023.30 9,027.85 9,023.30 9,025.70 272.3K
13:49 9,025.65 9,025.65 9,024.35 9,024.80 110.1K
13:50 9,024.85 9,024.85 9,022.55 9,022.70 152.9K
13:51 9,022.90 9,023.00 9,022.25 9,022.65 235.0K
13:52 9,022.80 9,023.10 9,021.45 9,023.00 243.1K
13:53 9,023.30 9,023.30 9,022.10 9,022.20 181.2K
13:54 9,021.95 9,022.75 9,021.80 9,022.05 150.9K
13:55 9,022.25 9,024.10 9,022.00 9,022.00 138.1K
13:56 9,021.80 9,021.80 9,020.35 9,020.35 130.0K
13:57 9,020.50 9,020.80 9,019.80 9,019.80 204.1K
13:58 9,019.40 9,020.25 9,019.00 9,019.75 297.0K
13:59 9,020.05 9,020.10 9,014.75 9,015.85 1,229.8K
14:00 9,015.55 9,019.15 9,015.55 9,019.00 331.6K
14:01 9,019.10 9,019.35 9,017.95 9,018.80 283.5K
14:02 9,019.00 9,019.10 9,016.45 9,016.45 213.1K
14:03 9,016.35 9,016.95 9,015.70 9,016.45 319.0K
14:04 9,015.25 9,016.95 9,014.15 9,016.95 420.5K
14:05 9,017.35 9,018.00 9,015.95 9,015.95 172.0K
14:06 9,015.90 9,016.75 9,015.00 9,016.75 178.9K
14:07 9,016.70 9,016.70 9,011.35 9,013.10 215.5K
14:08 9,013.05 9,013.35 9,010.55 9,012.35 173.7K
14:09 9,012.10 9,013.10 9,011.85 9,012.65 180.9K
14:10 9,012.85 9,014.95 9,011.95 9,014.95 215.2K
14:11 9,015.35 9,019.95 9,015.35 9,019.70 308.8K
14:12 9,020.10 9,021.60 9,019.05 9,019.90 386.4K
14:13 9,020.15 9,020.15 9,011.60 9,011.95 296.4K
14:14 9,011.00 9,013.50 9,010.10 9,012.45 494.4K
14:15 9,011.90 9,012.35 9,011.30 9,012.30 178.2K
14:16 9,012.65 9,015.00 9,012.50 9,013.75 182.9K
14:17 9,014.40 9,015.20 9,013.85 9,015.10 833.0K
14:18 9,015.50 9,018.20 9,014.95 9,016.30 138.1K
14:19 9,015.95 9,016.85 9,008.95 9,008.95 621.1K
14:20 9,008.95 9,010.75 9,008.15 9,010.75 125.8K
14:21 9,011.05 9,011.60 9,007.20 9,007.20 255.9K
14:22 9,007.30 9,007.60 9,004.60 9,005.85 301.5K
14:23 9,005.85 9,005.85 9,003.45 9,004.40 151.8K
14:24 9,004.80 9,004.80 9,001.75 9,002.05 492.3K
14:25 9,002.30 9,002.70 9,001.65 9,002.35 284.5K
14:26 9,002.95 9,002.95 9,001.00 9,001.00 163.2K
14:27 9,000.90 9,001.80 8,999.40 9,000.45 305.2K
14:28 9,000.55 9,000.55 8,997.55 8,998.65 272.6K
14:29 8,998.70 9,002.80 8,998.70 9,002.80 288.1K
14:30 9,003.00 9,003.00 9,000.40 9,001.00 169.0K
14:31 9,000.85 9,006.55 9,000.40 9,006.55 259.2K
14:32 9,006.90 9,007.85 9,006.15 9,006.65 241.1K
14:33 9,007.05 9,012.85 9,006.85 9,012.10 307.5K
14:34 9,011.90 9,011.95 9,009.05 9,009.65 130.9K
14:35 9,010.05 9,012.45 9,009.50 9,011.05 243.0K
14:36 9,010.95 9,010.95 9,008.55 9,009.40 148.3K
14:37 9,009.85 9,010.00 9,005.70 9,006.90 179.3K
14:38 9,006.80 9,006.80 8,994.00 8,994.00 556.2K
14:39 8,996.00 9,002.95 8,996.00 9,001.75 187.2K
14:40 9,002.50 9,002.95 8,999.00 8,999.00 117.8K
14:41 8,999.10 8,999.15 8,997.60 8,998.50 144.8K
14:42 8,998.45 8,998.50 8,994.80 8,995.60 312.2K
14:43 8,994.95 8,996.00 8,992.50 8,993.10 392.0K
14:44 8,993.40 8,996.60 8,993.00 8,996.40 374.2K
14:45 8,996.90 8,996.90 8,994.85 8,994.85 245.7K
14:46 8,995.30 8,996.85 8,994.25 8,994.80 204.4K
14:47 8,995.65 8,999.75 8,995.65 8,999.40 272.7K
14:48 8,999.20 9,000.90 8,997.80 9,000.30 328.3K
14:49 9,000.45 9,003.65 9,000.45 9,002.55 232.6K
14:50 9,002.60 9,003.30 9,000.15 9,003.30 360.2K
14:51 9,003.55 9,003.55 9,000.05 9,000.65 210.1K
14:52 9,000.55 9,000.55 8,997.70 8,998.10 176.8K
14:53 8,998.15 8,998.75 8,995.20 8,998.10 339.1K
14:54 8,997.65 8,997.65 8,995.65 8,996.45 214.4K
14:55 8,996.40 8,996.50 8,992.35 8,992.35 215.8K
14:56 8,993.05 8,995.05 8,993.00 8,993.50 287.9K
14:57 8,992.70 8,993.45 8,991.15 8,991.70 239.8K
14:58 8,991.10 8,994.70 8,987.55 8,987.55 504.0K
14:59 8,987.00 8,988.80 8,985.20 8,988.80 509.6K
15:00 8,987.30 8,988.40 8,983.70 8,985.20 746.0K
15:01 8,985.55 8,990.35 8,985.55 8,989.90 647.0K
15:02 8,989.75 8,991.10 8,989.20 8,989.65 528.4K
15:03 8,989.10 8,990.65 8,987.50 8,987.50 1,476.7K
15:04 8,987.65 8,987.65 8,982.15 8,982.40 517.6K
15:05 8,982.25 8,984.15 8,980.35 8,980.35 1,109.7K
15:06 8,979.70 8,981.00 8,975.25 8,976.65 617.3K
15:07 8,976.30 8,976.85 8,973.30 8,975.15 991.0K
15:08 8,974.45 8,974.45 8,967.35 8,967.35 710.5K
15:09 8,967.70 8,967.70 8,963.40 8,964.45 738.2K
15:10 8,965.90 8,967.70 8,959.65 8,960.80 1,033.4K
15:11 8,960.70 8,964.45 8,958.55 8,958.90 1,003.4K
15:12 8,958.30 8,960.65 8,957.05 8,960.65 897.9K
15:13 8,961.00 8,965.15 8,960.80 8,962.95 827.2K
15:14 8,963.50 8,964.55 8,962.70 8,962.90 622.1K
15:15 8,962.75 8,962.95 8,959.15 8,959.15 964.6K
15:16 8,959.35 8,960.70 8,958.00 8,958.00 831.1K
15:17 8,958.05 8,959.90 8,957.80 8,959.35 556.9K
15:18 8,959.15 8,960.25 8,958.15 8,959.95 779.9K
15:19 8,960.25 8,966.10 8,960.25 8,963.00 810.0K
15:20 8,963.50 8,966.95 8,963.50 8,965.10 1,070.2K
15:21 8,964.75 8,967.15 8,964.75 8,966.40 744.5K
15:22 8,966.25 8,966.65 8,965.75 8,966.10 773.5K
15:23 8,966.50 8,967.60 8,966.00 8,967.05 661.3K
15:24 8,967.20 8,967.75 8,964.40 8,967.55 945.9K
15:25 8,967.25 8,971.35 8,967.25 8,968.85 796.1K
15:26 8,968.55 8,968.70 8,960.75 8,960.80 890.1K
15:27 8,960.95 8,962.95 8,960.95 8,962.05 638.5K
15:28 8,964.80 8,966.60 8,964.80 8,965.85 668.0K
15:29 8,966.15 8,969.75 8,963.90 8,969.65 591.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available