Nifty Midcap 50

NIMDCP50
🏛️ india →
16,402.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 14,246.30 14,246.30 14,246.30 14,246.30 73.5K
09:15 14,251.70 14,304.75 14,251.70 14,303.05 33,909.7K
09:16 14,309.05 14,311.75 14,290.50 14,293.90 15,539.5K
09:17 14,300.25 14,301.40 14,290.05 14,296.80 13,271.5K
09:18 14,296.85 14,303.00 14,293.45 14,303.00 10,993.0K
09:19 14,303.65 14,306.75 14,284.55 14,287.20 9,664.0K
09:20 14,287.40 14,287.40 14,277.55 14,279.45 14,237.7K
09:21 14,277.10 14,277.45 14,258.55 14,258.55 12,845.1K
09:22 14,255.05 14,255.05 14,234.70 14,250.60 14,196.2K
09:23 14,250.55 14,250.55 14,233.10 14,236.30 6,299.1K
09:24 14,234.45 14,241.05 14,224.40 14,233.35 4,362.2K
09:25 14,230.10 14,230.10 14,214.00 14,214.90 6,154.7K
09:26 14,218.45 14,223.45 14,216.35 14,223.45 3,180.0K
09:27 14,222.90 14,247.30 14,222.75 14,237.10 3,364.6K
09:28 14,234.45 14,239.70 14,230.60 14,230.60 2,736.3K
09:29 14,228.90 14,239.45 14,223.85 14,232.45 2,797.9K
09:30 14,233.25 14,262.15 14,233.25 14,262.15 2,593.0K
09:31 14,266.00 14,294.80 14,266.00 14,292.25 6,708.9K
09:32 14,293.75 14,307.30 14,288.25 14,307.30 6,094.2K
09:33 14,311.50 14,317.95 14,306.45 14,317.10 6,638.6K
09:34 14,318.60 14,337.95 14,316.15 14,337.95 5,777.4K
09:35 14,336.85 14,336.85 14,326.80 14,331.40 5,635.9K
09:36 14,331.85 14,334.75 14,327.50 14,334.75 5,850.8K
09:37 14,334.20 14,340.30 14,329.55 14,330.05 9,608.3K
09:38 14,329.45 14,329.70 14,323.70 14,329.70 8,814.7K
09:39 14,328.15 14,328.50 14,315.70 14,315.70 4,702.4K
09:40 14,315.75 14,336.95 14,315.75 14,336.95 6,296.8K
09:41 14,338.10 14,343.75 14,333.55 14,343.75 2,947.5K
09:42 14,343.80 14,351.40 14,336.85 14,351.40 3,908.0K
09:43 14,353.05 14,361.95 14,353.00 14,359.80 5,259.7K
09:44 14,360.25 14,362.95 14,357.80 14,361.30 3,150.7K
09:45 14,362.10 14,390.45 14,362.10 14,390.45 5,759.4K
09:46 14,393.45 14,398.70 14,392.45 14,396.55 4,386.7K
09:47 14,396.05 14,396.05 14,388.20 14,393.10 5,799.1K
09:48 14,391.70 14,393.55 14,383.45 14,383.45 5,517.7K
09:49 14,381.25 14,387.15 14,379.65 14,384.10 3,591.8K
09:50 14,384.90 14,385.65 14,377.40 14,378.10 2,400.4K
09:51 14,376.80 14,395.35 14,376.80 14,390.20 3,353.2K
09:52 14,390.65 14,396.90 14,388.00 14,395.55 1,692.6K
09:53 14,396.65 14,410.30 14,396.65 14,410.30 2,866.6K
09:54 14,410.20 14,421.60 14,410.20 14,418.35 3,770.9K
09:55 14,417.95 14,417.95 14,408.20 14,408.30 1,813.5K
09:56 14,408.45 14,415.55 14,404.15 14,404.15 5,630.7K
09:57 14,398.45 14,398.45 14,385.80 14,393.30 3,772.2K
09:58 14,393.00 14,395.20 14,385.55 14,387.75 3,819.9K
09:59 14,387.30 14,397.15 14,387.30 14,396.20 1,666.9K
10:00 14,396.40 14,407.85 14,396.25 14,405.95 1,985.3K
10:01 14,404.55 14,407.80 14,404.55 14,406.35 2,351.1K
10:02 14,406.05 14,416.55 14,406.05 14,416.55 3,103.0K
10:03 14,416.50 14,418.90 14,415.65 14,416.60 1,643.8K
10:04 14,417.25 14,417.85 14,413.90 14,414.50 1,556.8K
10:05 14,415.90 14,423.15 14,415.90 14,420.75 1,861.6K
10:06 14,419.55 14,425.85 14,419.55 14,424.00 2,044.2K
10:07 14,426.40 14,429.55 14,425.40 14,429.00 1,970.6K
10:08 14,430.10 14,430.10 14,422.65 14,425.10 4,082.8K
10:09 14,425.20 14,425.20 14,411.95 14,413.70 4,610.3K
10:10 14,412.70 14,415.70 14,409.05 14,414.10 1,828.7K
10:11 14,413.85 14,421.75 14,412.75 14,421.75 3,098.2K
10:12 14,422.50 14,426.20 14,418.10 14,418.10 2,179.7K
10:13 14,415.60 14,415.60 14,406.70 14,406.70 3,880.7K
10:14 14,402.80 14,408.75 14,401.40 14,408.75 3,327.2K
10:15 14,409.75 14,423.80 14,409.75 14,423.20 3,825.9K
10:16 14,422.15 14,422.40 14,413.20 14,413.20 2,664.1K
10:17 14,413.70 14,418.80 14,413.55 14,416.35 2,251.1K
10:18 14,416.25 14,416.25 14,407.45 14,408.70 5,623.1K
10:19 14,408.35 14,411.00 14,405.80 14,405.80 4,304.0K
10:20 14,405.55 14,408.15 14,401.45 14,401.90 1,832.4K
10:21 14,401.30 14,403.70 14,395.80 14,395.80 1,992.2K
10:22 14,395.50 14,395.50 14,382.95 14,389.90 6,254.8K
10:23 14,389.85 14,400.45 14,389.85 14,399.70 2,476.9K
10:24 14,398.65 14,400.30 14,387.60 14,392.80 2,311.6K
10:25 14,395.20 14,396.25 14,392.70 14,395.20 2,516.3K
10:26 14,393.85 14,393.85 14,384.35 14,384.60 5,209.6K
10:27 14,384.20 14,391.55 14,383.45 14,390.90 2,911.4K
10:28 14,390.50 14,390.50 14,377.55 14,377.55 1,678.4K
10:29 14,378.30 14,387.55 14,377.40 14,384.50 1,793.4K
10:30 14,384.90 14,385.10 14,375.55 14,381.75 3,243.1K
10:31 14,383.05 14,392.55 14,383.05 14,392.55 4,334.0K
10:32 14,396.20 14,401.70 14,395.55 14,401.15 5,128.7K
10:33 14,401.40 14,406.70 14,397.50 14,406.20 4,071.9K
10:34 14,404.85 14,405.00 14,395.85 14,396.90 3,413.6K
10:35 14,397.50 14,400.60 14,396.50 14,398.45 2,254.2K
10:36 14,398.35 14,403.60 14,394.90 14,403.60 2,575.6K
10:37 14,403.00 14,419.10 14,403.00 14,419.10 2,338.9K
10:38 14,419.05 14,428.40 14,419.05 14,426.90 3,867.3K
10:39 14,426.30 14,431.95 14,424.80 14,431.95 4,290.2K
10:40 14,431.90 14,431.90 14,426.10 14,429.50 4,243.0K
10:41 14,429.35 14,429.40 14,426.50 14,428.55 2,209.2K
10:42 14,427.00 14,430.30 14,421.05 14,429.55 5,399.7K
10:43 14,428.40 14,431.00 14,423.65 14,423.65 4,965.0K
10:44 14,423.60 14,423.60 14,418.40 14,418.40 4,941.0K
10:45 14,417.65 14,423.60 14,417.45 14,422.65 2,197.9K
10:46 14,423.40 14,423.40 14,415.85 14,416.95 4,923.4K
10:47 14,417.35 14,417.35 14,406.05 14,408.30 3,937.8K
10:48 14,408.45 14,412.30 14,408.45 14,409.95 2,866.2K
10:49 14,410.00 14,414.75 14,410.00 14,414.20 2,494.1K
10:50 14,413.90 14,415.55 14,405.10 14,405.10 2,536.2K
10:51 14,404.70 14,405.00 14,399.55 14,403.65 6,298.5K
10:52 14,404.90 14,406.70 14,398.05 14,398.05 4,068.9K
10:53 14,398.70 14,401.00 14,397.15 14,398.30 2,118.1K
10:54 14,399.50 14,406.95 14,399.50 14,405.90 3,342.1K
10:55 14,405.40 14,405.50 14,402.95 14,404.40 3,723.5K
10:56 14,403.90 14,405.70 14,401.75 14,401.75 2,786.9K
10:57 14,401.40 14,401.40 14,390.60 14,391.45 3,120.8K
10:58 14,390.10 14,399.10 14,390.10 14,399.10 3,701.2K
10:59 14,399.25 14,407.80 14,399.20 14,407.80 2,053.8K
11:00 14,408.75 14,422.95 14,408.75 14,422.90 1,957.0K
11:01 14,425.85 14,433.50 14,425.85 14,430.15 3,856.6K
11:02 14,428.60 14,429.05 14,417.40 14,418.45 1,483.0K
11:03 14,418.10 14,418.60 14,411.60 14,414.75 899.2K
11:04 14,415.10 14,417.35 14,413.60 14,417.20 1,721.2K
11:05 14,415.55 14,417.50 14,414.70 14,414.70 2,864.1K
11:06 14,414.50 14,419.50 14,414.35 14,418.85 3,015.8K
11:07 14,417.80 14,424.30 14,416.05 14,424.30 1,316.0K
11:08 14,425.20 14,425.20 14,415.70 14,415.70 1,414.8K
11:09 14,414.50 14,414.50 14,408.65 14,410.05 1,213.8K
11:10 14,410.40 14,413.85 14,409.15 14,413.25 1,410.9K
11:11 14,413.20 14,417.70 14,413.20 14,417.05 2,274.3K
11:12 14,416.75 14,416.75 14,413.20 14,413.70 4,185.0K
11:13 14,415.20 14,420.95 14,415.20 14,420.95 1,406.7K
11:14 14,420.55 14,423.10 14,420.55 14,422.30 1,057.9K
11:15 14,422.70 14,423.55 14,420.05 14,422.65 2,610.5K
11:16 14,422.25 14,423.70 14,417.50 14,417.50 1,286.7K
11:17 14,415.05 14,422.15 14,415.05 14,416.10 870.0K
11:18 14,415.55 14,416.60 14,411.80 14,412.65 2,113.1K
11:19 14,413.30 14,418.55 14,413.30 14,416.30 4,219.4K
11:20 14,416.60 14,418.25 14,412.90 14,413.25 4,276.3K
11:21 14,412.45 14,413.45 14,408.55 14,408.90 4,337.9K
11:22 14,409.70 14,410.75 14,408.35 14,410.00 2,490.8K
11:23 14,410.10 14,411.60 14,407.25 14,407.25 1,715.4K
11:24 14,408.05 14,413.30 14,407.75 14,412.40 3,010.1K
11:25 14,412.95 14,413.30 14,406.40 14,406.40 3,559.1K
11:26 14,405.40 14,409.70 14,404.40 14,408.60 2,163.7K
11:27 14,409.85 14,411.70 14,407.50 14,410.10 3,004.4K
11:28 14,410.50 14,411.05 14,408.75 14,409.95 3,079.1K
11:29 14,410.85 14,414.95 14,410.85 14,413.25 1,454.9K
11:30 14,413.55 14,415.40 14,412.40 14,415.30 1,320.5K
11:31 14,415.10 14,418.30 14,415.00 14,418.30 3,163.2K
11:32 14,418.30 14,419.25 14,412.25 14,412.25 859.0K
11:33 14,412.60 14,412.60 14,401.60 14,402.55 2,855.5K
11:34 14,402.85 14,406.10 14,402.85 14,404.35 1,443.0K
11:35 14,405.00 14,406.90 14,405.00 14,405.20 992.6K
11:36 14,404.80 14,404.80 14,395.90 14,395.90 1,090.4K
11:37 14,396.85 14,396.85 14,392.35 14,392.75 2,357.7K
11:38 14,392.65 14,393.40 14,377.10 14,377.10 2,754.4K
11:39 14,374.15 14,381.00 14,369.40 14,381.00 3,896.7K
11:40 14,381.70 14,386.45 14,381.65 14,384.30 918.3K
11:41 14,384.25 14,386.90 14,381.90 14,383.35 1,964.2K
11:42 14,384.15 14,387.00 14,383.65 14,385.80 2,568.0K
11:43 14,386.80 14,391.05 14,386.10 14,386.10 2,482.8K
11:44 14,388.05 14,397.55 14,388.05 14,395.55 1,105.1K
11:45 14,395.70 14,399.40 14,395.70 14,397.60 2,926.4K
11:46 14,397.70 14,406.50 14,397.50 14,405.95 3,255.0K
11:47 14,405.05 14,407.95 14,402.70 14,407.10 535.9K
11:48 14,406.60 14,408.75 14,406.55 14,407.90 1,590.8K
11:49 14,408.15 14,410.65 14,407.30 14,410.20 1,403.9K
11:50 14,410.40 14,427.20 14,407.60 14,427.20 1,900.1K
11:51 14,427.55 14,433.30 14,425.30 14,433.30 3,074.6K
11:52 14,436.65 14,437.10 14,433.20 14,436.25 2,484.0K
11:53 14,437.30 14,438.50 14,432.15 14,432.70 1,645.2K
11:54 14,433.85 14,433.85 14,428.90 14,429.65 736.8K
11:55 14,429.65 14,430.30 14,425.45 14,425.45 1,154.8K
11:56 14,425.45 14,426.30 14,419.45 14,421.10 784.1K
11:57 14,421.50 14,424.45 14,421.50 14,423.55 1,223.1K
11:58 14,423.20 14,423.45 14,420.35 14,421.30 489.1K
11:59 14,421.80 14,425.00 14,421.80 14,424.20 659.9K
12:00 14,424.60 14,424.60 14,420.20 14,421.55 640.3K
12:01 14,422.70 14,423.60 14,418.70 14,418.70 1,297.5K
12:02 14,419.00 14,425.30 14,419.00 14,425.15 803.5K
12:03 14,425.40 14,430.80 14,425.40 14,430.80 523.6K
12:04 14,430.90 14,431.00 14,424.35 14,424.35 2,310.8K
12:05 14,425.60 14,425.60 14,420.30 14,420.30 814.3K
12:06 14,421.35 14,423.90 14,420.90 14,423.45 1,408.2K
12:07 14,423.35 14,424.00 14,417.10 14,417.10 599.3K
12:08 14,416.65 14,418.00 14,413.20 14,413.70 1,068.8K
12:09 14,414.10 14,415.30 14,402.55 14,402.55 2,871.3K
12:10 14,402.35 14,406.40 14,401.05 14,406.40 550.9K
12:11 14,406.90 14,407.35 14,403.70 14,405.55 254.2K
12:12 14,404.95 14,406.70 14,399.90 14,399.95 497.9K
12:13 14,398.80 14,398.80 14,380.55 14,380.55 1,283.8K
12:14 14,379.25 14,379.25 14,373.95 14,378.45 1,730.1K
12:15 14,378.10 14,379.50 14,376.90 14,379.20 819.1K
12:16 14,380.70 14,384.00 14,380.70 14,383.45 901.8K
12:17 14,383.80 14,391.90 14,383.80 14,391.20 1,176.2K
12:18 14,392.20 14,397.65 14,391.65 14,397.65 1,488.6K
12:19 14,399.30 14,407.45 14,399.30 14,405.45 4,211.5K
12:20 14,404.95 14,405.20 14,394.50 14,394.50 2,237.0K
12:21 14,394.00 14,394.15 14,386.55 14,387.15 1,363.8K
12:22 14,387.15 14,388.10 14,386.20 14,386.60 475.5K
12:23 14,387.65 14,390.70 14,385.05 14,386.50 623.9K
12:24 14,385.45 14,387.00 14,385.45 14,385.80 658.5K
12:25 14,386.20 14,388.25 14,385.60 14,388.25 372.3K
12:26 14,388.35 14,392.85 14,387.55 14,387.55 890.9K
12:27 14,386.20 14,390.40 14,386.20 14,389.60 429.6K
12:28 14,389.30 14,391.95 14,387.25 14,391.85 746.0K
12:29 14,392.00 14,393.30 14,391.55 14,391.55 1,007.6K
12:30 14,391.90 14,394.35 14,390.20 14,394.35 566.8K
12:31 14,395.85 14,401.55 14,395.85 14,401.55 1,979.0K
12:32 14,401.20 14,403.30 14,399.60 14,401.10 322.3K
12:33 14,401.30 14,401.70 14,398.95 14,401.20 465.0K
12:34 14,401.60 14,403.50 14,400.50 14,403.20 474.5K
12:35 14,402.90 14,405.50 14,400.30 14,400.30 806.7K
12:36 14,400.45 14,400.45 14,389.50 14,389.50 779.1K
12:37 14,388.80 14,393.10 14,387.40 14,387.40 660.7K
12:38 14,387.25 14,388.60 14,386.60 14,387.75 622.7K
12:39 14,387.25 14,388.10 14,386.65 14,387.55 437.1K
12:40 14,387.55 14,393.20 14,387.55 14,389.75 414.8K
12:41 14,390.40 14,390.40 14,378.00 14,378.00 2,487.4K
12:42 14,378.35 14,384.65 14,377.55 14,383.95 1,234.9K
12:43 14,383.70 14,384.20 14,381.70 14,382.80 752.6K
12:44 14,384.30 14,386.85 14,383.70 14,383.70 1,010.8K
12:45 14,384.55 14,384.60 14,381.00 14,382.95 2,167.6K
12:46 14,382.90 14,386.25 14,382.90 14,385.50 1,837.9K
12:47 14,387.00 14,391.70 14,385.50 14,390.45 1,890.3K
12:48 14,390.40 14,394.45 14,390.10 14,393.85 3,672.3K
12:49 14,393.95 14,399.40 14,393.95 14,395.00 1,656.3K
12:50 14,394.40 14,394.40 14,384.95 14,387.20 1,032.4K
12:51 14,386.20 14,387.20 14,375.85 14,375.85 582.0K
12:52 14,374.05 14,375.75 14,372.80 14,374.95 570.1K
12:53 14,374.15 14,374.15 14,369.70 14,371.15 456.5K
12:54 14,371.35 14,373.00 14,369.90 14,373.00 635.3K
12:55 14,372.55 14,374.30 14,371.70 14,374.30 704.1K
12:56 14,375.90 14,379.20 14,375.90 14,379.20 1,242.0K
12:57 14,380.20 14,381.75 14,377.85 14,379.00 851.2K
12:58 14,378.25 14,378.25 14,374.00 14,374.00 649.8K
12:59 14,373.90 14,381.85 14,372.30 14,381.55 388.9K
13:00 14,383.80 14,390.05 14,381.65 14,390.05 784.0K
13:01 14,389.30 14,392.00 14,387.50 14,387.50 512.5K
13:02 14,386.40 14,386.40 14,376.75 14,377.10 741.2K
13:03 14,376.35 14,376.35 14,369.80 14,373.30 2,470.9K
13:04 14,373.50 14,378.80 14,372.85 14,378.50 2,797.8K
13:05 14,378.60 14,379.25 14,372.75 14,373.10 688.8K
13:06 14,374.35 14,375.20 14,372.85 14,374.00 419.7K
13:07 14,374.10 14,379.30 14,374.10 14,377.95 508.8K
13:08 14,378.55 14,378.90 14,377.10 14,377.90 353.3K
13:09 14,377.70 14,377.70 14,375.10 14,375.30 1,639.3K
13:10 14,375.10 14,375.30 14,373.35 14,374.70 734.1K
13:11 14,374.05 14,377.40 14,374.05 14,375.75 623.9K
13:12 14,376.30 14,376.40 14,374.45 14,374.45 806.8K
13:13 14,373.75 14,374.35 14,368.90 14,368.90 900.1K
13:14 14,368.55 14,369.70 14,351.35 14,351.35 2,082.1K
13:15 14,349.65 14,351.35 14,341.10 14,351.35 3,981.1K
13:16 14,351.95 14,363.00 14,351.95 14,358.00 3,668.7K
13:17 14,357.60 14,357.60 14,352.00 14,353.85 1,037.4K
13:18 14,354.35 14,360.35 14,352.70 14,352.80 409.1K
13:19 14,353.80 14,355.05 14,352.50 14,353.85 324.1K
13:20 14,355.00 14,365.20 14,354.45 14,365.20 2,583.4K
13:21 14,364.20 14,366.00 14,358.00 14,358.70 2,467.8K
13:22 14,357.80 14,360.35 14,357.70 14,358.80 1,389.2K
13:23 14,358.65 14,361.45 14,356.10 14,356.10 1,255.4K
13:24 14,356.25 14,356.80 14,348.40 14,349.05 1,138.5K
13:25 14,348.90 14,349.50 14,345.70 14,346.10 538.3K
13:26 14,345.65 14,346.85 14,337.70 14,338.10 2,005.2K
13:27 14,338.45 14,344.95 14,338.10 14,341.85 1,451.6K
13:28 14,342.90 14,342.90 14,336.35 14,336.85 525.3K
13:29 14,337.40 14,338.05 14,336.20 14,336.20 1,215.5K
13:30 14,336.40 14,337.00 14,331.10 14,332.60 1,080.0K
13:31 14,332.10 14,334.80 14,332.10 14,333.20 908.6K
13:32 14,332.95 14,332.95 14,322.10 14,322.10 1,170.3K
13:33 14,320.40 14,321.05 14,311.80 14,312.45 2,399.8K
13:34 14,310.95 14,310.95 14,303.40 14,303.95 2,302.7K
13:35 14,302.90 14,303.55 14,289.05 14,289.10 3,033.2K
13:36 14,286.20 14,286.20 14,278.40 14,283.95 2,814.3K
13:37 14,282.25 14,284.50 14,273.25 14,276.25 2,774.4K
13:38 14,276.15 14,276.95 14,269.95 14,273.65 3,379.3K
13:39 14,273.50 14,275.65 14,266.45 14,272.25 1,767.2K
13:40 14,270.50 14,277.40 14,268.45 14,273.50 1,395.4K
13:41 14,271.75 14,271.95 14,265.20 14,271.95 2,434.4K
13:42 14,271.50 14,280.30 14,270.65 14,280.30 1,907.1K
13:43 14,280.30 14,299.55 14,280.30 14,299.55 2,402.7K
13:44 14,302.95 14,303.25 14,295.05 14,303.25 2,006.5K
13:45 14,302.65 14,302.65 14,291.50 14,294.05 959.7K
13:46 14,293.10 14,293.30 14,290.65 14,291.40 908.4K
13:47 14,290.65 14,291.45 14,281.75 14,281.75 2,292.0K
13:48 14,280.15 14,280.15 14,277.75 14,279.60 1,270.5K
13:49 14,279.60 14,282.55 14,273.95 14,274.05 2,134.3K
13:50 14,274.40 14,279.20 14,265.60 14,279.20 2,722.8K
13:51 14,278.60 14,292.95 14,278.60 14,287.85 2,754.6K
13:52 14,287.95 14,292.65 14,287.95 14,290.20 2,033.9K
13:53 14,289.60 14,289.95 14,276.95 14,276.95 1,438.2K
13:54 14,273.70 14,273.80 14,269.00 14,271.45 1,453.6K
13:55 14,271.05 14,279.05 14,271.05 14,275.45 1,178.6K
13:56 14,274.95 14,287.20 14,274.65 14,287.20 930.6K
13:57 14,287.45 14,298.40 14,287.45 14,295.60 1,210.1K
13:58 14,295.25 14,295.25 14,289.25 14,290.80 1,031.1K
13:59 14,291.75 14,293.15 14,280.60 14,280.60 703.1K
14:00 14,279.60 14,292.35 14,279.60 14,290.55 1,273.9K
14:01 14,291.00 14,294.45 14,291.00 14,291.70 1,482.3K
14:02 14,290.90 14,296.45 14,290.35 14,295.90 1,383.8K
14:03 14,294.80 14,295.35 14,289.95 14,295.35 890.6K
14:04 14,295.60 14,303.65 14,295.60 14,303.65 1,904.5K
14:05 14,302.20 14,302.20 14,298.50 14,301.00 967.4K
14:06 14,300.40 14,300.40 14,293.05 14,293.05 1,248.0K
14:07 14,291.85 14,291.85 14,275.70 14,275.70 5,055.5K
14:08 14,274.20 14,274.35 14,268.85 14,270.00 740.1K
14:09 14,268.45 14,268.85 14,262.95 14,262.95 1,145.3K
14:10 14,263.40 14,264.75 14,259.10 14,264.75 1,302.0K
14:11 14,265.70 14,273.70 14,265.70 14,273.05 1,668.0K
14:12 14,271.95 14,272.95 14,268.55 14,268.55 899.0K
14:13 14,268.55 14,271.15 14,266.80 14,268.15 669.4K
14:14 14,267.50 14,284.85 14,267.50 14,284.85 3,362.1K
14:15 14,284.25 14,284.30 14,275.65 14,275.65 1,294.7K
14:16 14,274.70 14,274.70 14,270.30 14,271.60 1,357.7K
14:17 14,270.25 14,271.00 14,267.90 14,269.80 952.9K
14:18 14,269.35 14,280.60 14,269.35 14,280.60 729.6K
14:19 14,280.85 14,281.35 14,269.80 14,269.80 819.8K
14:20 14,268.65 14,276.25 14,264.65 14,275.60 2,375.3K
14:21 14,275.70 14,275.70 14,265.55 14,266.60 699.5K
14:22 14,265.15 14,265.15 14,260.60 14,260.60 1,088.4K
14:23 14,260.85 14,264.05 14,260.85 14,262.85 1,515.5K
14:24 14,262.05 14,264.50 14,260.70 14,264.50 766.8K
14:25 14,263.95 14,264.20 14,260.30 14,262.95 1,061.7K
14:26 14,262.75 14,267.55 14,262.50 14,266.90 1,896.7K
14:27 14,267.40 14,276.10 14,266.70 14,272.65 1,396.0K
14:28 14,272.75 14,277.75 14,272.65 14,277.30 646.7K
14:29 14,277.45 14,280.20 14,273.60 14,273.85 1,087.0K
14:30 14,273.80 14,273.80 14,254.30 14,254.30 3,259.2K
14:31 14,253.45 14,253.85 14,247.15 14,247.15 4,854.7K
14:32 14,246.75 14,258.60 14,246.75 14,258.05 2,104.8K
14:33 14,258.30 14,260.80 14,255.05 14,258.65 1,828.5K
14:34 14,258.65 14,258.65 14,251.65 14,252.05 1,581.2K
14:35 14,252.50 14,252.60 14,237.70 14,237.70 2,412.1K
14:36 14,236.95 14,241.85 14,235.90 14,239.45 2,174.6K
14:37 14,240.00 14,244.50 14,239.15 14,244.50 1,747.6K
14:38 14,244.35 14,249.45 14,244.35 14,249.30 1,773.0K
14:39 14,250.10 14,256.15 14,248.60 14,255.95 2,455.8K
14:40 14,254.15 14,255.90 14,246.45 14,247.25 1,703.6K
14:41 14,247.85 14,259.15 14,247.85 14,257.40 1,888.8K
14:42 14,257.45 14,257.60 14,248.75 14,257.60 2,288.1K
14:43 14,257.35 14,258.20 14,250.40 14,250.40 1,049.1K
14:44 14,250.20 14,252.25 14,247.80 14,251.25 1,486.0K
14:45 14,250.50 14,250.50 14,247.65 14,248.45 1,383.4K
14:46 14,248.70 14,259.95 14,248.70 14,256.30 1,353.0K
14:47 14,256.25 14,260.95 14,255.55 14,256.30 1,195.7K
14:48 14,256.35 14,261.90 14,255.20 14,261.90 609.6K
14:49 14,262.05 14,276.75 14,262.05 14,276.75 2,195.2K
14:50 14,277.30 14,288.85 14,277.20 14,282.05 2,564.6K
14:51 14,282.20 14,282.20 14,273.65 14,275.50 3,919.5K
14:52 14,276.40 14,276.40 14,273.60 14,274.40 841.4K
14:53 14,276.10 14,279.10 14,275.30 14,278.95 821.3K
14:54 14,279.45 14,294.90 14,278.90 14,294.90 2,020.1K
14:55 14,295.15 14,295.80 14,289.35 14,289.35 1,564.5K
14:56 14,289.70 14,291.70 14,288.55 14,289.65 1,174.3K
14:57 14,290.20 14,290.20 14,283.40 14,283.40 1,096.1K
14:58 14,283.20 14,283.30 14,277.60 14,277.60 2,576.9K
14:59 14,278.60 14,285.50 14,278.55 14,285.00 2,288.3K
15:00 14,289.40 14,291.35 14,269.60 14,269.60 7,043.4K
15:01 14,270.05 14,270.05 14,258.05 14,260.15 4,216.6K
15:02 14,261.00 14,271.00 14,260.05 14,269.40 2,509.7K
15:03 14,270.80 14,274.10 14,263.95 14,264.65 3,371.4K
15:04 14,265.00 14,266.30 14,263.50 14,264.10 1,671.6K
15:05 14,265.65 14,267.75 14,265.55 14,266.95 2,540.7K
15:06 14,268.15 14,270.00 14,262.05 14,262.05 1,984.9K
15:07 14,262.80 14,265.20 14,261.55 14,261.55 857.4K
15:08 14,261.45 14,261.45 14,256.65 14,258.35 2,011.1K
15:09 14,259.40 14,268.75 14,258.20 14,268.75 5,071.6K
15:10 14,271.25 14,274.90 14,265.35 14,265.35 7,330.5K
15:11 14,266.55 14,266.85 14,262.80 14,262.80 1,074.3K
15:12 14,263.45 14,263.45 14,259.25 14,259.35 1,850.6K
15:13 14,258.75 14,260.35 14,258.60 14,259.00 1,979.7K
15:14 14,258.85 14,260.30 14,257.10 14,259.00 1,720.2K
15:15 14,259.50 14,265.75 14,259.50 14,265.45 6,572.8K
15:16 14,267.70 14,268.65 14,263.35 14,263.35 4,293.5K
15:17 14,263.95 14,264.15 14,261.00 14,261.25 5,703.0K
15:18 14,261.45 14,261.45 14,255.15 14,255.15 4,056.6K
15:19 14,255.85 14,256.00 14,251.20 14,252.20 3,331.3K
15:20 14,253.20 14,256.15 14,251.80 14,253.65 13,790.0K
15:21 14,254.60 14,258.00 14,254.60 14,255.75 1,116.8K
15:22 14,257.05 14,257.90 14,254.05 14,254.45 1,470.9K
15:23 14,255.65 14,255.70 14,250.60 14,250.60 1,736.8K
15:24 14,251.40 14,252.00 14,247.35 14,247.70 5,377.5K
15:25 14,248.95 14,250.70 14,247.80 14,248.35 2,000.4K
15:26 14,249.10 14,249.10 14,242.30 14,243.00 2,245.3K
15:27 14,243.30 14,245.20 14,238.30 14,239.60 2,002.0K
15:28 14,239.15 14,240.75 14,234.65 14,235.95 3,143.7K
15:29 14,237.05 14,257.05 14,234.25 14,257.05 4,152.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available