Nifty Midcap 50

NIMDCP50
🏛️ india →
16,352.90
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 15,549.90 15,549.90 15,549.90 15,549.90 0.0K
09:15 15,550.65 15,575.05 15,544.30 15,571.20 11,229.3K
09:16 15,572.40 15,572.40 15,555.15 15,561.85 5,713.1K
09:17 15,558.70 15,558.70 15,535.30 15,539.35 4,868.8K
09:18 15,537.65 15,549.95 15,534.35 15,540.30 2,805.6K
09:19 15,539.85 15,548.95 15,526.15 15,526.15 4,612.2K
09:20 15,528.20 15,566.70 15,528.20 15,556.20 3,320.8K
09:21 15,563.70 15,565.90 15,542.05 15,542.05 3,084.3K
09:22 15,543.90 15,544.70 15,507.90 15,509.35 3,952.2K
09:23 15,503.95 15,524.20 15,499.60 15,524.20 6,752.3K
09:24 15,528.25 15,535.25 15,503.60 15,503.60 2,579.7K
09:25 15,503.25 15,509.85 15,492.10 15,492.10 2,538.6K
09:26 15,492.70 15,497.85 15,484.40 15,491.90 3,466.3K
09:27 15,491.85 15,491.85 15,470.80 15,470.80 4,266.2K
09:28 15,470.85 15,472.90 15,459.70 15,465.10 5,542.5K
09:29 15,462.70 15,464.00 15,455.55 15,460.35 3,550.6K
09:30 15,459.30 15,461.50 15,451.50 15,461.50 4,896.3K
09:31 15,460.00 15,460.00 15,439.45 15,440.70 4,286.0K
09:32 15,436.15 15,448.40 15,431.60 15,440.15 2,653.6K
09:33 15,438.15 15,439.15 15,428.85 15,428.85 2,501.4K
09:34 15,428.75 15,431.20 15,424.35 15,428.85 1,732.6K
09:35 15,429.45 15,429.45 15,412.40 15,412.65 3,211.0K
09:36 15,412.15 15,413.25 15,406.65 15,413.05 3,374.6K
09:37 15,415.85 15,420.40 15,404.40 15,404.40 3,031.4K
09:38 15,406.55 15,410.45 15,400.60 15,400.60 4,545.8K
09:39 15,401.85 15,403.40 15,394.50 15,398.05 3,064.5K
09:40 15,393.55 15,433.15 15,389.90 15,433.10 6,946.5K
09:41 15,434.85 15,442.40 15,418.95 15,418.95 5,828.9K
09:42 15,419.65 15,425.75 15,417.45 15,425.75 2,599.2K
09:43 15,427.35 15,459.70 15,427.35 15,449.50 3,301.9K
09:44 15,447.55 15,447.70 15,433.95 15,434.65 1,901.1K
09:45 15,437.85 15,437.85 15,407.70 15,409.75 3,039.1K
09:46 15,409.95 15,418.85 15,409.05 15,412.75 1,936.5K
09:47 15,411.65 15,411.65 15,408.75 15,411.25 1,577.3K
09:48 15,409.90 15,413.90 15,397.40 15,400.10 1,931.3K
09:49 15,399.95 15,401.00 15,383.00 15,385.65 1,715.0K
09:50 15,387.50 15,387.95 15,381.70 15,385.85 1,974.0K
09:51 15,386.35 15,386.35 15,374.35 15,374.35 1,395.9K
09:52 15,374.40 15,380.25 15,373.10 15,377.75 1,686.0K
09:53 15,375.55 15,384.70 15,372.20 15,384.70 3,571.7K
09:54 15,384.95 15,386.15 15,371.05 15,371.05 2,141.9K
09:55 15,371.85 15,381.70 15,359.70 15,381.70 1,623.2K
09:56 15,381.70 15,381.70 15,370.75 15,378.80 1,358.4K
09:57 15,378.90 15,379.20 15,364.50 15,364.50 1,320.1K
09:58 15,360.90 15,360.90 15,330.55 15,330.55 3,422.3K
09:59 15,329.30 15,331.85 15,326.30 15,329.65 2,758.4K
10:00 15,328.80 15,330.05 15,320.00 15,323.25 2,069.7K
10:01 15,321.70 15,334.75 15,319.55 15,331.90 3,051.7K
10:02 15,331.25 15,331.25 15,322.15 15,329.90 1,298.3K
10:03 15,327.35 15,327.35 15,312.15 15,316.40 1,975.6K
10:04 15,315.95 15,315.95 15,301.05 15,301.05 2,421.3K
10:05 15,299.80 15,301.15 15,295.85 15,296.05 3,071.7K
10:06 15,293.85 15,318.05 15,293.55 15,318.05 3,932.1K
10:07 15,317.50 15,348.65 15,317.50 15,343.90 5,046.3K
10:08 15,342.25 15,360.55 15,339.55 15,346.30 4,360.6K
10:09 15,346.45 15,357.85 15,346.05 15,357.85 2,128.7K
10:10 15,358.85 15,362.75 15,347.30 15,347.30 2,422.6K
10:11 15,347.55 15,353.80 15,338.30 15,353.80 2,165.3K
10:12 15,353.70 15,369.80 15,348.25 15,348.40 2,508.5K
10:13 15,350.30 15,353.20 15,342.25 15,344.20 1,788.6K
10:14 15,344.15 15,368.70 15,341.20 15,368.70 2,196.8K
10:15 15,368.00 15,368.00 15,356.45 15,360.95 1,073.8K
10:16 15,363.10 15,375.00 15,353.35 15,354.30 2,400.8K
10:17 15,355.20 15,357.20 15,353.05 15,356.10 1,235.6K
10:18 15,355.30 15,365.65 15,354.40 15,365.65 2,314.4K
10:19 15,365.75 15,381.55 15,364.10 15,381.55 2,675.6K
10:20 15,383.50 15,384.25 15,364.10 15,364.60 2,207.3K
10:21 15,363.85 15,376.60 15,360.05 15,360.05 2,099.2K
10:22 15,361.35 15,382.40 15,361.35 15,380.30 2,632.4K
10:23 15,379.45 15,379.45 15,372.10 15,376.60 2,268.9K
10:24 15,378.05 15,397.70 15,378.05 15,396.15 3,445.1K
10:25 15,395.60 15,404.05 15,393.15 15,395.10 2,753.9K
10:26 15,394.40 15,394.40 15,382.90 15,382.90 3,702.1K
10:27 15,382.35 15,382.50 15,367.25 15,367.45 3,454.4K
10:28 15,366.10 15,372.20 15,359.90 15,363.95 1,975.5K
10:29 15,362.90 15,364.10 15,354.65 15,358.00 1,794.6K
10:30 15,357.50 15,362.75 15,357.50 15,361.15 1,015.5K
10:31 15,360.40 15,360.45 15,352.75 15,352.75 2,824.8K
10:32 15,350.25 15,350.25 15,340.05 15,340.05 1,087.5K
10:33 15,342.15 15,349.50 15,341.35 15,341.35 1,163.4K
10:34 15,342.40 15,346.00 15,341.10 15,346.00 560.3K
10:35 15,345.65 15,364.90 15,342.90 15,364.90 1,253.1K
10:36 15,364.90 15,366.85 15,359.80 15,364.85 2,226.1K
10:37 15,366.05 15,368.50 15,344.80 15,344.80 1,419.0K
10:38 15,344.80 15,351.55 15,340.75 15,351.55 726.4K
10:39 15,352.25 15,352.40 15,345.65 15,345.80 523.7K
10:40 15,344.25 15,356.50 15,341.90 15,356.50 1,653.5K
10:41 15,356.50 15,387.35 15,355.50 15,385.00 3,239.0K
10:42 15,383.45 15,383.45 15,372.65 15,377.10 1,377.6K
10:43 15,377.50 15,382.75 15,370.20 15,381.65 1,172.9K
10:44 15,381.20 15,385.30 15,380.20 15,383.55 1,194.6K
10:45 15,383.80 15,384.90 15,374.90 15,374.90 1,384.2K
10:46 15,372.65 15,380.95 15,367.00 15,380.70 1,846.2K
10:47 15,378.30 15,384.75 15,378.30 15,383.50 652.9K
10:48 15,382.30 15,386.70 15,381.15 15,386.70 1,812.0K
10:49 15,385.45 15,388.25 15,379.40 15,380.85 1,376.6K
10:50 15,380.65 15,380.65 15,364.60 15,364.60 2,284.7K
10:51 15,364.30 15,379.70 15,364.30 15,379.70 1,433.8K
10:52 15,379.50 15,390.30 15,377.70 15,390.30 1,067.9K
10:53 15,390.55 15,394.70 15,387.75 15,388.80 973.0K
10:54 15,389.25 15,389.35 15,378.65 15,381.00 2,008.1K
10:55 15,381.40 15,388.50 15,379.80 15,388.50 1,528.5K
10:56 15,388.95 15,391.40 15,384.40 15,387.50 2,127.9K
10:57 15,386.45 15,388.10 15,384.00 15,384.00 2,917.2K
10:58 15,381.35 15,385.40 15,375.60 15,383.80 1,497.1K
10:59 15,384.50 15,387.35 15,380.65 15,380.65 1,045.7K
11:00 15,381.80 15,400.75 15,381.80 15,399.25 1,167.8K
11:01 15,401.25 15,409.10 15,401.25 15,405.65 2,428.7K
11:02 15,405.75 15,406.00 15,400.85 15,403.25 880.2K
11:03 15,404.25 15,412.90 15,404.10 15,410.75 1,068.4K
11:04 15,411.80 15,419.40 15,409.40 15,419.40 1,152.3K
11:05 15,422.00 15,427.10 15,422.00 15,425.90 1,251.5K
11:06 15,425.75 15,436.45 15,425.75 15,431.10 1,581.4K
11:07 15,428.80 15,428.80 15,419.60 15,424.85 1,812.8K
11:08 15,423.65 15,424.25 15,420.45 15,421.65 1,596.1K
11:09 15,421.20 15,430.40 15,421.20 15,427.35 1,197.5K
11:10 15,426.20 15,427.40 15,422.60 15,427.40 960.0K
11:11 15,428.45 15,436.95 15,428.45 15,429.35 853.1K
11:12 15,423.80 15,426.10 15,420.95 15,426.10 1,213.6K
11:13 15,428.10 15,444.15 15,428.10 15,444.15 820.3K
11:14 15,445.95 15,457.85 15,445.95 15,455.10 4,631.2K
11:15 15,458.70 15,473.90 15,458.70 15,473.05 2,440.1K
11:16 15,471.55 15,476.40 15,471.55 15,476.40 997.3K
11:17 15,477.30 15,477.30 15,472.15 15,475.25 824.8K
11:18 15,475.30 15,477.25 15,474.95 15,476.00 906.9K
11:19 15,477.50 15,479.65 15,476.45 15,478.30 1,499.2K
11:20 15,478.50 15,480.40 15,471.55 15,472.15 2,145.5K
11:21 15,472.25 15,473.15 15,461.75 15,461.75 995.7K
11:22 15,462.70 15,471.00 15,460.90 15,465.45 1,513.4K
11:23 15,464.55 15,464.55 15,449.15 15,454.20 1,317.9K
11:24 15,455.30 15,463.05 15,455.00 15,462.65 2,094.5K
11:25 15,460.85 15,461.45 15,456.65 15,456.65 830.3K
11:26 15,454.80 15,457.60 15,449.80 15,449.80 2,313.1K
11:27 15,451.10 15,451.65 15,435.20 15,438.05 1,254.5K
11:28 15,437.00 15,444.55 15,435.00 15,444.55 1,465.1K
11:29 15,443.35 15,448.25 15,442.85 15,448.25 599.3K
11:30 15,449.90 15,470.05 15,449.90 15,470.05 2,141.6K
11:31 15,470.95 15,474.20 15,467.75 15,473.95 918.3K
11:32 15,474.20 15,476.05 15,468.20 15,468.25 1,160.7K
11:33 15,467.00 15,468.65 15,459.25 15,462.65 1,347.7K
11:34 15,463.45 15,480.90 15,463.45 15,480.90 677.8K
11:35 15,480.60 15,480.85 15,476.90 15,477.95 727.8K
11:36 15,477.50 15,477.85 15,465.30 15,467.10 899.2K
11:37 15,467.15 15,468.35 15,461.10 15,461.10 486.7K
11:38 15,461.15 15,462.85 15,457.10 15,459.75 360.4K
11:39 15,459.55 15,461.00 15,455.30 15,455.30 1,180.3K
11:40 15,454.65 15,455.20 15,448.85 15,448.85 564.2K
11:41 15,448.90 15,448.90 15,434.00 15,434.30 1,283.7K
11:42 15,433.20 15,433.40 15,414.65 15,417.60 2,453.5K
11:43 15,419.40 15,422.50 15,418.40 15,419.65 791.2K
11:44 15,416.25 15,417.65 15,414.15 15,415.80 887.5K
11:45 15,413.95 15,413.95 15,407.10 15,411.90 1,354.0K
11:46 15,411.45 15,419.10 15,410.25 15,419.10 1,507.9K
11:47 15,422.25 15,436.10 15,422.00 15,434.50 1,426.1K
11:48 15,432.40 15,432.40 15,421.10 15,424.90 809.2K
11:49 15,425.85 15,433.80 15,424.00 15,428.95 1,057.9K
11:50 15,430.40 15,432.10 15,427.95 15,429.15 789.4K
11:51 15,428.60 15,429.30 15,423.10 15,423.10 1,445.7K
11:52 15,421.05 15,421.35 15,413.70 15,421.25 615.5K
11:53 15,420.55 15,423.75 15,418.30 15,418.30 438.6K
11:54 15,417.05 15,417.55 15,413.05 15,413.05 586.4K
11:55 15,410.95 15,410.95 15,406.70 15,410.35 597.0K
11:56 15,409.90 15,417.70 15,409.90 15,416.40 922.6K
11:57 15,416.65 15,418.90 15,415.35 15,415.85 286.3K
11:58 15,416.60 15,431.95 15,416.60 15,431.95 1,206.5K
11:59 15,432.35 15,433.80 15,429.65 15,433.00 634.2K
12:00 15,430.85 15,430.85 15,420.05 15,424.25 671.7K
12:01 15,424.70 15,432.95 15,424.70 15,430.90 765.6K
12:02 15,429.70 15,437.30 15,429.65 15,435.00 484.3K
12:03 15,433.60 15,435.95 15,432.20 15,432.20 448.1K
12:04 15,430.00 15,430.35 15,418.10 15,418.10 1,192.8K
12:05 15,417.00 15,417.00 15,403.80 15,405.40 1,242.3K
12:06 15,404.10 15,404.10 15,395.25 15,396.00 1,659.8K
12:07 15,398.20 15,400.80 15,387.75 15,388.50 1,426.0K
12:08 15,388.40 15,390.20 15,382.50 15,382.50 1,023.1K
12:09 15,382.30 15,385.45 15,376.95 15,376.95 1,587.4K
12:10 15,376.50 15,377.15 15,358.85 15,360.00 2,759.7K
12:11 15,360.75 15,375.20 15,360.75 15,373.90 1,722.2K
12:12 15,373.70 15,389.40 15,373.70 15,387.20 987.9K
12:13 15,387.70 15,389.35 15,376.55 15,381.45 2,452.5K
12:14 15,381.65 15,392.60 15,380.40 15,392.60 566.7K
12:15 15,390.60 15,402.30 15,389.30 15,402.15 834.0K
12:16 15,404.30 15,420.95 15,403.65 15,420.95 755.1K
12:17 15,420.75 15,422.95 15,410.15 15,410.15 1,422.6K
12:18 15,410.45 15,414.45 15,410.20 15,413.90 305.3K
12:19 15,414.90 15,415.40 15,399.15 15,399.15 578.3K
12:20 15,398.30 15,398.50 15,393.50 15,393.50 456.9K
12:21 15,393.55 15,393.55 15,384.60 15,384.60 479.2K
12:22 15,385.20 15,386.75 15,376.15 15,376.15 1,333.1K
12:23 15,376.45 15,377.90 15,373.15 15,377.35 2,329.0K
12:24 15,375.90 15,381.85 15,373.80 15,375.10 474.2K
12:25 15,374.05 15,376.80 15,369.70 15,371.75 582.5K
12:26 15,371.55 15,377.40 15,371.05 15,377.05 369.2K
12:27 15,377.00 15,378.55 15,371.90 15,372.45 1,934.7K
12:28 15,374.55 15,384.05 15,374.55 15,379.60 936.5K
12:29 15,378.90 15,378.90 15,374.75 15,375.95 510.4K
12:30 15,376.80 15,380.45 15,376.70 15,376.70 1,018.5K
12:31 15,376.05 15,379.60 15,376.05 15,376.35 541.2K
12:32 15,376.95 15,385.00 15,376.60 15,385.00 379.0K
12:33 15,387.30 15,395.75 15,387.30 15,391.75 985.7K
12:34 15,386.50 15,386.50 15,371.60 15,373.35 2,375.4K
12:35 15,374.55 15,379.50 15,374.55 15,379.30 3,558.7K
12:36 15,379.45 15,383.85 15,375.90 15,383.75 661.3K
12:37 15,382.95 15,382.95 15,378.55 15,378.90 932.1K
12:38 15,377.90 15,377.90 15,369.50 15,369.50 344.4K
12:39 15,370.40 15,378.15 15,370.00 15,378.15 1,102.3K
12:40 15,378.05 15,390.85 15,378.05 15,390.35 801.6K
12:41 15,390.75 15,391.95 15,387.25 15,389.95 830.3K
12:42 15,390.45 15,401.60 15,388.20 15,401.60 1,770.6K
12:43 15,403.30 15,403.30 15,396.30 15,396.60 760.7K
12:44 15,394.45 15,395.80 15,391.25 15,391.30 450.9K
12:45 15,391.80 15,394.10 15,390.40 15,391.25 383.7K
12:46 15,390.85 15,391.00 15,387.00 15,389.30 383.6K
12:47 15,390.05 15,394.70 15,388.25 15,388.25 1,025.6K
12:48 15,388.30 15,388.30 15,384.45 15,385.00 1,382.4K
12:49 15,386.80 15,404.65 15,386.80 15,404.65 1,351.8K
12:50 15,406.55 15,408.50 15,402.30 15,402.30 516.5K
12:51 15,402.50 15,404.20 15,399.20 15,399.20 387.0K
12:52 15,396.75 15,396.75 15,386.00 15,386.00 665.2K
12:53 15,386.15 15,393.75 15,385.35 15,393.75 422.3K
12:54 15,396.35 15,401.15 15,395.50 15,399.00 669.2K
12:55 15,398.80 15,401.35 15,395.60 15,395.60 351.2K
12:56 15,395.15 15,395.15 15,389.45 15,390.50 639.8K
12:57 15,389.70 15,394.55 15,386.35 15,394.55 358.0K
12:58 15,395.05 15,395.25 15,389.80 15,390.85 444.6K
12:59 15,389.95 15,389.95 15,382.05 15,382.65 444.4K
13:00 15,382.15 15,382.65 15,378.80 15,380.65 310.0K
13:01 15,380.25 15,383.15 15,379.30 15,383.00 517.0K
13:02 15,382.85 15,388.35 15,381.50 15,388.35 321.6K
13:03 15,387.90 15,387.90 15,381.50 15,381.50 583.9K
13:04 15,380.80 15,381.05 15,374.70 15,376.05 495.9K
13:05 15,375.20 15,382.35 15,374.85 15,382.35 291.6K
13:06 15,383.25 15,383.25 15,376.45 15,381.75 513.4K
13:07 15,381.45 15,382.30 15,379.25 15,380.30 275.1K
13:08 15,380.50 15,381.35 15,379.15 15,379.30 293.3K
13:09 15,379.75 15,381.30 15,376.70 15,377.15 379.9K
13:10 15,376.95 15,377.55 15,370.95 15,375.00 259.1K
13:11 15,375.65 15,384.00 15,375.65 15,379.30 937.2K
13:12 15,379.75 15,379.80 15,371.80 15,371.80 334.6K
13:13 15,369.40 15,371.65 15,363.95 15,370.90 1,160.9K
13:14 15,372.35 15,376.45 15,372.35 15,372.50 462.6K
13:15 15,371.25 15,371.45 15,369.05 15,369.70 399.9K
13:16 15,369.35 15,369.65 15,363.85 15,364.55 492.8K
13:17 15,364.40 15,376.00 15,364.10 15,376.00 697.1K
13:18 15,377.25 15,383.35 15,376.05 15,376.70 440.8K
13:19 15,375.90 15,378.45 15,374.95 15,376.35 283.0K
13:20 15,375.55 15,376.80 15,374.70 15,375.50 241.8K
13:21 15,375.70 15,378.55 15,375.70 15,376.30 288.5K
13:22 15,374.00 15,374.00 15,371.00 15,371.05 536.3K
13:23 15,370.50 15,371.40 15,364.25 15,364.70 269.6K
13:24 15,365.70 15,371.65 15,365.70 15,371.65 391.1K
13:25 15,373.90 15,384.90 15,373.90 15,383.85 1,041.7K
13:26 15,383.50 15,384.90 15,375.40 15,375.40 560.1K
13:27 15,372.90 15,372.90 15,367.80 15,369.50 864.9K
13:28 15,367.60 15,367.60 15,362.60 15,362.60 1,555.6K
13:29 15,361.50 15,361.80 15,352.35 15,352.35 1,800.7K
13:30 15,352.85 15,357.90 15,348.80 15,357.90 1,072.8K
13:31 15,357.90 15,364.60 15,357.90 15,364.60 1,074.3K
13:32 15,365.10 15,369.00 15,362.85 15,363.30 839.4K
13:33 15,364.25 15,366.05 15,360.80 15,360.80 415.0K
13:34 15,360.05 15,360.60 15,356.85 15,358.95 577.8K
13:35 15,358.30 15,359.70 15,353.45 15,358.85 533.5K
13:36 15,358.60 15,359.80 15,355.85 15,356.55 321.9K
13:37 15,355.70 15,358.00 15,355.45 15,356.10 392.0K
13:38 15,356.15 15,356.40 15,351.30 15,351.45 292.5K
13:39 15,351.85 15,352.60 15,350.00 15,350.05 397.6K
13:40 15,349.00 15,349.00 15,340.00 15,341.70 1,180.5K
13:41 15,341.90 15,342.45 15,339.75 15,340.10 879.9K
13:42 15,340.25 15,345.35 15,340.25 15,344.75 402.5K
13:43 15,343.65 15,344.70 15,342.00 15,344.00 1,078.0K
13:44 15,347.05 15,354.70 15,347.05 15,350.10 1,938.3K
13:45 15,349.60 15,349.60 15,345.55 15,345.55 305.3K
13:46 15,344.15 15,344.15 15,340.05 15,341.25 832.5K
13:47 15,341.65 15,351.10 15,340.60 15,350.45 773.7K
13:48 15,348.85 15,353.55 15,348.20 15,353.55 468.7K
13:49 15,356.80 15,361.45 15,356.05 15,356.70 897.4K
13:50 15,355.15 15,355.80 15,346.15 15,346.15 740.7K
13:51 15,347.00 15,355.90 15,347.00 15,355.70 483.2K
13:52 15,356.25 15,359.05 15,356.25 15,358.10 409.0K
13:53 15,357.90 15,357.90 15,351.50 15,354.25 2,476.7K
13:54 15,353.30 15,353.30 15,340.00 15,340.00 1,369.1K
13:55 15,340.55 15,346.10 15,338.95 15,345.80 619.3K
13:56 15,346.00 15,346.45 15,340.20 15,340.20 555.2K
13:57 15,340.65 15,341.65 15,338.35 15,339.80 465.3K
13:58 15,341.05 15,342.65 15,336.55 15,342.65 475.9K
13:59 15,342.55 15,345.10 15,341.40 15,341.45 482.5K
14:00 15,342.60 15,343.55 15,335.35 15,339.95 489.7K
14:01 15,338.30 15,338.30 15,326.40 15,326.40 3,009.6K
14:02 15,324.75 15,324.75 15,321.30 15,323.45 1,091.8K
14:03 15,322.80 15,322.80 15,317.55 15,318.90 1,085.3K
14:04 15,319.15 15,319.15 15,311.45 15,313.40 1,968.1K
14:05 15,312.75 15,316.70 15,310.60 15,316.55 1,567.0K
14:06 15,318.15 15,320.45 15,308.60 15,308.80 1,966.9K
14:07 15,307.15 15,307.45 15,304.95 15,307.45 1,099.0K
14:08 15,308.85 15,310.75 15,307.90 15,309.25 1,511.8K
14:09 15,309.45 15,311.05 15,307.70 15,307.95 543.0K
14:10 15,307.05 15,312.90 15,305.25 15,312.60 780.0K
14:11 15,312.00 15,312.00 15,290.25 15,290.35 1,485.7K
14:12 15,290.50 15,291.85 15,287.85 15,288.25 1,417.3K
14:13 15,288.05 15,289.20 15,283.85 15,287.20 1,372.5K
14:14 15,285.25 15,287.40 15,278.00 15,278.65 1,496.6K
14:15 15,278.75 15,278.75 15,271.65 15,274.45 1,584.8K
14:16 15,274.40 15,274.95 15,270.70 15,272.75 1,738.8K
14:17 15,273.70 15,277.85 15,272.50 15,277.80 992.0K
14:18 15,277.90 15,287.45 15,277.90 15,284.00 1,693.1K
14:19 15,282.30 15,282.30 15,276.70 15,276.70 752.5K
14:20 15,276.35 15,277.35 15,271.35 15,273.55 1,702.8K
14:21 15,274.10 15,286.60 15,273.75 15,285.50 1,370.0K
14:22 15,285.60 15,285.60 15,278.35 15,280.85 1,055.7K
14:23 15,280.25 15,280.95 15,276.15 15,276.15 460.1K
14:24 15,276.90 15,276.90 15,272.00 15,272.35 2,733.8K
14:25 15,271.95 15,271.95 15,260.75 15,260.75 3,993.5K
14:26 15,259.90 15,263.30 15,258.65 15,262.30 3,209.7K
14:27 15,262.95 15,276.50 15,260.95 15,276.50 2,845.3K
14:28 15,276.85 15,280.20 15,275.55 15,276.45 977.5K
14:29 15,274.60 15,277.50 15,272.40 15,276.60 635.6K
14:30 15,277.40 15,281.45 15,273.55 15,273.55 1,323.7K
14:31 15,273.15 15,273.60 15,269.75 15,270.65 2,733.0K
14:32 15,270.70 15,271.55 15,262.00 15,263.95 2,404.7K
14:33 15,265.50 15,267.75 15,261.10 15,261.10 883.2K
14:34 15,260.00 15,262.50 15,257.85 15,261.15 1,225.1K
14:35 15,262.20 15,264.25 15,259.80 15,261.55 1,828.3K
14:36 15,264.55 15,265.75 15,257.60 15,259.00 2,392.1K
14:37 15,257.80 15,260.45 15,253.85 15,260.15 1,417.5K
14:38 15,260.25 15,263.70 15,258.10 15,258.10 1,310.4K
14:39 15,259.05 15,262.30 15,256.80 15,260.10 1,030.6K
14:40 15,259.65 15,266.60 15,259.10 15,266.60 1,391.9K
14:41 15,268.80 15,275.75 15,267.60 15,268.85 2,482.1K
14:42 15,268.85 15,276.30 15,267.00 15,274.20 1,283.2K
14:43 15,274.70 15,279.40 15,272.30 15,279.40 648.4K
14:44 15,282.10 15,289.85 15,281.55 15,285.75 3,401.2K
14:45 15,285.80 15,291.85 15,285.15 15,291.85 1,535.4K
14:46 15,292.05 15,292.05 15,279.50 15,279.50 1,411.7K
14:47 15,277.80 15,277.80 15,272.60 15,273.15 775.0K
14:48 15,276.60 15,278.00 15,270.90 15,271.05 1,011.7K
14:49 15,271.25 15,273.80 15,268.85 15,268.95 1,449.4K
14:50 15,269.80 15,278.00 15,269.20 15,275.35 829.3K
14:51 15,271.85 15,279.70 15,270.45 15,279.25 1,100.9K
14:52 15,281.10 15,281.10 15,274.45 15,274.45 895.8K
14:53 15,275.45 15,281.45 15,275.45 15,281.35 795.1K
14:54 15,282.80 15,287.35 15,282.00 15,287.35 970.0K
14:55 15,287.10 15,304.00 15,287.10 15,295.30 3,861.8K
14:56 15,293.55 15,293.55 15,279.95 15,283.85 2,041.0K
14:57 15,284.90 15,285.35 15,280.45 15,280.80 789.1K
14:58 15,280.75 15,284.45 15,278.45 15,278.45 728.2K
14:59 15,278.05 15,282.45 15,277.55 15,278.90 879.9K
15:00 15,281.20 15,281.35 15,273.60 15,273.60 3,938.5K
15:01 15,270.25 15,271.80 15,265.90 15,266.80 2,332.3K
15:02 15,265.30 15,265.30 15,256.20 15,264.95 4,034.2K
15:03 15,265.85 15,268.10 15,261.75 15,262.85 1,110.6K
15:04 15,262.85 15,265.15 15,256.20 15,256.55 2,329.8K
15:05 15,257.10 15,257.85 15,253.45 15,254.00 5,828.5K
15:06 15,253.95 15,256.10 15,252.80 15,253.80 2,862.4K
15:07 15,254.25 15,256.95 15,252.30 15,255.20 4,219.0K
15:08 15,256.30 15,267.30 15,256.30 15,264.15 1,831.7K
15:09 15,264.35 15,271.80 15,262.95 15,271.80 2,086.8K
15:10 15,275.45 15,276.90 15,271.25 15,273.90 2,848.2K
15:11 15,273.15 15,274.55 15,271.05 15,272.10 1,391.1K
15:12 15,271.90 15,281.10 15,271.90 15,279.30 3,915.7K
15:13 15,279.35 15,280.15 15,270.85 15,272.15 2,279.2K
15:14 15,274.00 15,274.00 15,261.65 15,261.65 3,009.3K
15:15 15,260.85 15,268.85 15,260.85 15,268.85 3,126.0K
15:16 15,268.60 15,268.85 15,264.35 15,265.90 3,995.6K
15:17 15,267.35 15,268.40 15,266.50 15,268.40 1,310.2K
15:18 15,268.40 15,268.40 15,261.80 15,266.15 2,746.9K
15:19 15,267.75 15,273.70 15,266.70 15,273.25 3,162.1K
15:20 15,274.75 15,279.60 15,274.75 15,278.10 7,286.6K
15:21 15,278.05 15,282.80 15,277.70 15,281.55 1,731.0K
15:22 15,280.55 15,281.50 15,273.75 15,274.80 1,440.1K
15:23 15,274.50 15,274.50 15,267.00 15,267.80 4,902.5K
15:24 15,266.75 15,266.85 15,261.05 15,265.20 3,584.9K
15:25 15,265.60 15,269.40 15,264.90 15,266.85 2,961.5K
15:26 15,266.65 15,266.65 15,259.70 15,261.70 1,749.1K
15:27 15,261.25 15,265.90 15,260.30 15,261.85 1,974.0K
15:28 15,263.25 15,263.25 15,256.35 15,259.30 4,320.9K
15:29 15,266.45 15,266.45 15,250.90 15,253.30 3,096.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available