Nifty Midcap 50

NIMDCP50
🏛️ india →
16,199.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 14,493.50 14,493.50 14,493.50 14,493.50 0.4K
09:15 14,497.35 14,506.50 14,477.90 14,494.05 18,501.1K
09:16 14,494.05 14,497.10 14,466.10 14,467.35 8,192.1K
09:17 14,467.35 14,512.35 14,462.90 14,509.75 7,473.4K
09:18 14,509.75 14,538.30 14,504.95 14,533.30 5,724.0K
09:19 14,533.30 14,554.80 14,518.90 14,554.80 5,243.5K
09:20 14,554.80 14,556.00 14,530.85 14,548.35 5,336.0K
09:21 14,548.35 14,557.50 14,542.00 14,555.40 5,530.3K
09:22 14,555.40 14,587.50 14,555.40 14,587.25 5,109.4K
09:23 14,587.25 14,587.70 14,573.40 14,573.40 5,514.8K
09:24 14,573.40 14,574.10 14,562.95 14,565.25 5,081.9K
09:25 14,565.25 14,576.30 14,562.90 14,563.65 5,987.6K
09:26 14,563.65 14,569.40 14,554.35 14,569.30 4,856.8K
09:27 14,569.30 14,572.35 14,559.50 14,567.75 3,883.0K
09:28 14,567.75 14,570.80 14,561.40 14,565.95 4,581.9K
09:29 14,565.95 14,569.40 14,547.15 14,547.35 4,230.6K
09:30 14,547.35 14,553.35 14,536.60 14,538.60 9,956.1K
09:31 14,538.60 14,543.55 14,516.10 14,520.55 6,558.5K
09:32 14,520.55 14,544.45 14,520.15 14,541.60 4,317.9K
09:33 14,541.60 14,553.65 14,538.65 14,551.00 4,155.0K
09:34 14,551.00 14,571.95 14,551.00 14,559.80 4,072.3K
09:35 14,559.80 14,560.00 14,545.80 14,551.65 3,914.2K
09:36 14,551.65 14,552.95 14,541.30 14,550.60 3,133.7K
09:37 14,550.60 14,558.20 14,548.80 14,548.85 2,383.2K
09:38 14,548.85 14,566.35 14,544.55 14,564.90 4,261.1K
09:39 14,564.90 14,565.25 14,550.10 14,551.45 3,108.3K
09:40 14,551.45 14,567.80 14,550.30 14,567.80 4,438.2K
09:41 14,567.80 14,574.05 14,560.25 14,561.35 4,596.0K
09:42 14,561.35 14,564.30 14,555.90 14,563.35 1,478.3K
09:43 14,563.05 14,567.00 14,562.00 14,566.55 3,115.5K
09:44 14,566.55 14,567.25 14,561.25 14,563.55 4,190.4K
09:45 14,563.55 14,564.55 14,558.10 14,561.50 6,028.7K
09:46 14,561.50 14,574.80 14,561.50 14,563.75 5,024.6K
09:47 14,563.75 14,564.20 14,552.90 14,553.35 9,617.3K
09:48 14,553.35 14,576.85 14,551.25 14,573.10 5,842.4K
09:49 14,573.10 14,576.05 14,568.00 14,573.35 6,218.0K
09:50 14,573.35 14,577.60 14,572.05 14,573.90 3,191.0K
09:51 14,574.00 14,576.50 14,571.75 14,574.50 3,621.6K
09:52 14,574.90 14,584.75 14,574.80 14,584.75 3,236.4K
09:53 14,585.25 14,592.25 14,584.00 14,591.60 3,674.3K
09:54 14,591.05 14,591.70 14,585.35 14,586.15 1,522.6K
09:55 14,586.55 14,586.55 14,579.55 14,580.80 7,236.2K
09:56 14,580.90 14,585.30 14,580.30 14,582.50 3,784.7K
09:57 14,582.10 14,583.55 14,577.75 14,581.65 3,323.5K
09:58 14,581.20 14,587.70 14,579.55 14,586.85 1,019.0K
09:59 14,587.00 14,593.00 14,586.30 14,590.40 2,729.3K
10:00 14,590.60 14,592.70 14,584.40 14,584.40 3,495.0K
10:01 14,584.80 14,584.80 14,568.95 14,572.40 1,961.5K
10:02 14,570.90 14,571.25 14,560.30 14,566.85 3,675.3K
10:03 14,566.85 14,572.15 14,565.85 14,571.80 986.6K
10:04 14,571.75 14,572.90 14,565.35 14,571.40 980.1K
10:05 14,571.40 14,573.80 14,568.05 14,572.75 2,454.7K
10:06 14,572.50 14,574.05 14,569.50 14,574.05 1,638.6K
10:07 14,573.95 14,574.45 14,570.45 14,571.30 2,826.2K
10:08 14,571.65 14,576.75 14,571.20 14,575.80 3,010.0K
10:09 14,576.35 14,587.85 14,576.35 14,585.35 1,087.3K
10:10 14,585.35 14,585.35 14,569.70 14,571.10 2,560.8K
10:11 14,570.00 14,570.25 14,563.40 14,564.25 1,393.8K
10:12 14,564.25 14,567.75 14,557.90 14,567.75 1,440.3K
10:13 14,567.75 14,578.20 14,567.75 14,573.85 4,333.6K
10:14 14,573.85 14,573.85 14,566.55 14,569.45 1,191.3K
10:15 14,569.45 14,575.80 14,568.40 14,574.15 1,300.0K
10:16 14,574.15 14,578.75 14,574.15 14,578.75 6,569.9K
10:17 14,578.75 14,581.55 14,575.30 14,575.30 1,597.9K
10:18 14,575.30 14,575.75 14,569.00 14,570.15 2,598.7K
10:19 14,570.15 14,570.60 14,561.60 14,561.70 892.1K
10:20 14,561.70 14,563.60 14,558.35 14,560.05 783.0K
10:21 14,560.05 14,568.20 14,559.30 14,566.65 1,069.3K
10:22 14,566.65 14,571.90 14,566.65 14,570.60 1,735.8K
10:23 14,570.60 14,574.95 14,565.65 14,571.70 1,225.6K
10:24 14,571.70 14,571.70 14,565.60 14,567.25 4,044.8K
10:25 14,567.25 14,571.55 14,566.95 14,569.55 2,883.6K
10:26 14,569.55 14,569.55 14,565.50 14,566.60 1,106.2K
10:27 14,566.60 14,568.45 14,564.85 14,567.25 1,049.3K
10:28 14,567.25 14,574.50 14,565.70 14,573.35 2,845.7K
10:29 14,573.35 14,576.75 14,573.15 14,575.90 2,776.9K
10:30 14,575.90 14,577.90 14,574.95 14,575.85 2,289.5K
10:31 14,575.85 14,579.20 14,574.25 14,574.25 2,145.8K
10:32 14,574.20 14,574.90 14,566.25 14,567.00 934.8K
10:33 14,567.00 14,567.40 14,562.95 14,565.65 786.3K
10:34 14,565.25 14,566.80 14,561.70 14,566.05 873.3K
10:35 14,566.30 14,567.10 14,563.10 14,563.85 757.0K
10:36 14,563.20 14,566.80 14,562.15 14,566.80 3,429.0K
10:37 14,566.80 14,567.00 14,562.75 14,564.45 8,454.2K
10:38 14,564.45 14,565.35 14,560.30 14,562.60 2,585.9K
10:39 14,562.60 14,565.05 14,561.50 14,562.80 1,302.4K
10:40 14,562.80 14,563.25 14,559.05 14,563.00 1,316.9K
10:41 14,563.00 14,564.00 14,560.65 14,560.65 3,321.2K
10:42 14,560.65 14,566.40 14,559.10 14,566.40 1,616.2K
10:43 14,566.40 14,573.00 14,566.40 14,571.05 1,430.9K
10:44 14,571.05 14,571.05 14,565.10 14,566.90 984.6K
10:45 14,566.90 14,569.80 14,566.55 14,568.70 1,488.0K
10:46 14,568.70 14,570.60 14,564.30 14,566.25 3,700.5K
10:47 14,566.25 14,567.80 14,565.30 14,566.70 1,088.1K
10:48 14,566.70 14,566.75 14,561.05 14,561.25 4,426.9K
10:49 14,561.25 14,561.25 14,557.50 14,557.50 3,686.2K
10:50 14,557.50 14,561.25 14,556.10 14,559.05 2,217.1K
10:51 14,559.05 14,560.40 14,555.80 14,557.55 4,359.3K
10:52 14,557.55 14,568.20 14,556.15 14,568.15 1,467.6K
10:53 14,568.15 14,571.50 14,567.60 14,569.10 2,014.5K
10:54 14,569.10 14,570.80 14,563.95 14,570.15 1,446.2K
10:55 14,570.15 14,573.15 14,561.20 14,562.05 4,666.8K
10:56 14,562.05 14,562.60 14,556.75 14,557.55 3,932.1K
10:57 14,557.55 14,558.00 14,555.20 14,558.00 2,239.5K
10:58 14,558.00 14,561.60 14,555.55 14,556.05 1,792.2K
10:59 14,556.05 14,561.35 14,555.85 14,560.35 4,117.1K
11:00 14,560.35 14,569.35 14,560.10 14,568.80 1,171.7K
11:01 14,568.80 14,572.45 14,568.80 14,570.20 1,347.3K
11:02 14,569.90 14,570.95 14,566.80 14,570.80 918.0K
11:03 14,570.80 14,573.50 14,566.95 14,572.80 860.4K
11:04 14,572.80 14,576.20 14,571.20 14,574.95 1,323.9K
11:05 14,574.95 14,575.55 14,571.45 14,575.55 1,561.2K
11:06 14,575.55 14,576.05 14,572.45 14,573.05 1,602.7K
11:07 14,573.05 14,575.30 14,571.55 14,574.55 1,132.7K
11:08 14,574.55 14,578.20 14,574.45 14,578.00 847.8K
11:09 14,578.00 14,581.25 14,575.30 14,577.80 894.1K
11:10 14,577.80 14,579.10 14,575.20 14,576.90 1,675.4K
11:11 14,576.90 14,580.45 14,576.60 14,580.30 3,867.9K
11:12 14,580.30 14,584.95 14,579.00 14,583.15 1,433.8K
11:13 14,583.15 14,586.15 14,582.00 14,584.75 1,060.3K
11:14 14,584.75 14,590.25 14,582.60 14,590.15 2,001.8K
11:15 14,590.05 14,598.20 14,589.65 14,597.50 4,473.3K
11:16 14,597.50 14,599.55 14,593.70 14,598.80 1,179.1K
11:17 14,598.80 14,599.90 14,594.70 14,595.70 2,002.1K
11:18 14,595.70 14,596.15 14,590.70 14,592.90 1,296.3K
11:19 14,592.90 14,594.10 14,583.40 14,586.20 4,046.8K
11:20 14,586.05 14,586.05 14,577.85 14,579.10 871.1K
11:21 14,578.80 14,579.05 14,575.20 14,575.95 1,184.3K
11:22 14,575.50 14,576.55 14,571.85 14,572.05 3,010.7K
11:23 14,571.85 14,573.00 14,569.45 14,570.45 1,000.6K
11:24 14,570.35 14,572.60 14,569.55 14,571.60 1,993.7K
11:25 14,571.15 14,572.95 14,569.35 14,572.75 3,967.0K
11:26 14,572.75 14,573.55 14,568.05 14,568.10 1,999.0K
11:27 14,568.35 14,571.60 14,565.95 14,571.45 746.5K
11:28 14,571.20 14,572.55 14,568.50 14,568.50 666.7K
11:29 14,568.50 14,570.65 14,567.25 14,568.90 2,817.0K
11:30 14,568.35 14,573.60 14,568.35 14,571.80 2,816.1K
11:31 14,571.40 14,574.35 14,570.15 14,573.05 899.7K
11:32 14,573.05 14,576.05 14,571.55 14,574.00 3,949.3K
11:33 14,574.10 14,580.70 14,573.70 14,579.35 687.1K
11:34 14,579.35 14,584.15 14,578.95 14,584.10 971.8K
11:35 14,584.10 14,584.10 14,579.85 14,580.75 1,294.2K
11:36 14,580.70 14,584.05 14,579.80 14,582.65 3,602.6K
11:37 14,582.40 14,582.85 14,580.75 14,581.70 918.3K
11:38 14,581.70 14,583.60 14,578.90 14,583.45 947.3K
11:39 14,583.45 14,584.25 14,581.20 14,582.90 973.7K
11:40 14,582.90 14,585.40 14,581.20 14,583.95 2,021.2K
11:41 14,583.95 14,584.45 14,579.25 14,579.85 865.0K
11:42 14,579.85 14,584.30 14,577.90 14,583.75 1,762.8K
11:43 14,583.75 14,587.85 14,583.40 14,587.50 815.4K
11:44 14,587.50 14,590.45 14,587.15 14,589.60 717.0K
11:45 14,589.75 14,595.35 14,589.05 14,594.65 925.1K
11:46 14,594.65 14,599.65 14,594.35 14,599.15 1,099.2K
11:47 14,599.15 14,601.00 14,596.60 14,597.30 847.9K
11:48 14,597.30 14,600.10 14,596.90 14,599.35 925.9K
11:49 14,599.35 14,599.80 14,594.10 14,594.35 958.8K
11:50 14,593.25 14,595.75 14,592.10 14,593.35 857.0K
11:51 14,593.35 14,593.50 14,589.20 14,590.95 898.1K
11:52 14,591.30 14,591.55 14,588.85 14,589.40 4,439.1K
11:53 14,589.40 14,591.60 14,588.00 14,589.75 6,505.1K
11:54 14,589.75 14,591.40 14,587.10 14,589.00 1,605.2K
11:55 14,589.00 14,589.00 14,583.45 14,584.50 1,236.9K
11:56 14,584.50 14,590.25 14,584.25 14,589.35 994.3K
11:57 14,589.35 14,595.20 14,588.65 14,592.85 1,567.6K
11:58 14,592.85 14,594.05 14,588.50 14,590.00 3,061.2K
11:59 14,590.00 14,591.15 14,585.85 14,587.15 1,007.5K
12:00 14,587.15 14,590.30 14,585.95 14,586.40 1,378.2K
12:01 14,586.40 14,589.00 14,585.35 14,587.20 860.1K
12:02 14,587.20 14,588.75 14,585.55 14,586.45 1,625.0K
12:03 14,586.45 14,586.85 14,584.70 14,586.00 3,116.1K
12:04 14,586.00 14,587.25 14,582.95 14,583.55 1,877.8K
12:05 14,583.55 14,583.55 14,578.55 14,579.55 983.7K
12:06 14,579.55 14,582.95 14,577.55 14,581.50 855.2K
12:07 14,581.50 14,583.95 14,580.70 14,581.55 1,018.5K
12:08 14,581.55 14,582.40 14,580.20 14,581.00 1,099.4K
12:09 14,581.00 14,583.20 14,578.25 14,581.40 1,332.5K
12:10 14,581.40 14,582.00 14,577.10 14,580.65 1,289.1K
12:11 14,580.65 14,580.65 14,576.25 14,576.50 7,237.1K
12:12 14,576.50 14,578.15 14,574.85 14,576.55 2,664.9K
12:13 14,576.55 14,580.40 14,575.40 14,580.00 1,831.0K
12:14 14,580.00 14,594.20 14,579.60 14,594.05 2,093.1K
12:15 14,594.05 14,597.15 14,592.40 14,595.50 1,338.4K
12:16 14,595.50 14,596.40 14,591.80 14,595.20 1,266.8K
12:17 14,595.20 14,595.20 14,588.55 14,588.95 2,683.9K
12:18 14,587.95 14,589.50 14,581.85 14,582.85 2,987.0K
12:19 14,582.85 14,583.65 14,579.15 14,579.15 1,650.9K
12:20 14,579.15 14,581.00 14,577.15 14,580.45 2,709.6K
12:21 14,580.45 14,584.05 14,579.95 14,584.05 3,320.2K
12:22 14,584.05 14,584.40 14,581.00 14,582.95 1,288.4K
12:23 14,582.95 14,583.40 14,580.25 14,580.30 2,003.8K
12:24 14,580.30 14,581.05 14,575.70 14,576.25 1,949.8K
12:25 14,576.25 14,578.05 14,573.65 14,576.20 2,640.5K
12:26 14,576.35 14,578.30 14,574.15 14,576.95 1,666.6K
12:27 14,576.95 14,578.10 14,574.25 14,577.85 1,806.4K
12:28 14,577.85 14,579.65 14,575.35 14,578.95 1,863.0K
12:29 14,578.95 14,581.95 14,578.85 14,581.20 1,580.2K
12:30 14,581.20 14,581.40 14,573.10 14,573.10 1,983.8K
12:31 14,573.10 14,573.80 14,570.30 14,571.60 1,154.8K
12:32 14,571.60 14,571.60 14,566.65 14,567.25 1,126.5K
12:33 14,567.25 14,568.60 14,564.30 14,566.85 1,076.7K
12:34 14,566.50 14,567.65 14,564.85 14,566.65 1,065.3K
12:35 14,566.65 14,567.10 14,563.55 14,565.20 980.4K
12:36 14,565.20 14,565.75 14,562.15 14,563.95 1,169.9K
12:37 14,563.95 14,569.90 14,563.95 14,569.55 2,084.2K
12:38 14,569.55 14,574.25 14,568.90 14,571.90 11,570.9K
12:39 14,571.90 14,573.20 14,569.80 14,572.00 3,285.4K
12:40 14,572.00 14,574.75 14,569.70 14,573.45 1,208.9K
12:41 14,573.05 14,575.40 14,572.75 14,573.30 2,128.2K
12:42 14,573.30 14,574.05 14,571.60 14,572.45 2,585.9K
12:43 14,572.45 14,572.95 14,569.60 14,570.55 878.1K
12:44 14,570.55 14,574.90 14,570.15 14,574.40 939.4K
12:45 14,574.40 14,575.70 14,570.80 14,572.65 973.5K
12:46 14,572.65 14,576.10 14,572.65 14,574.25 1,235.3K
12:47 14,573.80 14,575.05 14,570.50 14,573.10 1,341.1K
12:48 14,573.10 14,575.35 14,572.20 14,575.25 2,153.2K
12:49 14,575.25 14,577.50 14,573.90 14,573.90 863.6K
12:50 14,573.90 14,575.65 14,573.20 14,573.55 2,349.0K
12:51 14,573.55 14,573.75 14,568.30 14,569.15 835.1K
12:52 14,569.00 14,571.85 14,567.35 14,569.75 2,670.5K
12:53 14,569.40 14,573.30 14,567.85 14,572.50 906.8K
12:54 14,572.50 14,574.50 14,571.40 14,574.10 1,066.5K
12:55 14,573.90 14,574.55 14,572.40 14,574.25 921.4K
12:56 14,573.75 14,575.75 14,572.10 14,573.70 2,399.8K
12:57 14,573.70 14,573.95 14,570.90 14,571.50 1,331.7K
12:58 14,570.05 14,571.50 14,568.10 14,570.20 1,836.4K
12:59 14,570.15 14,574.70 14,569.25 14,573.80 2,613.0K
13:00 14,573.40 14,576.45 14,572.60 14,575.80 1,341.2K
13:01 14,575.80 14,576.30 14,573.20 14,574.85 1,302.0K
13:02 14,574.85 14,574.85 14,570.40 14,573.30 1,077.9K
13:03 14,573.65 14,575.20 14,572.35 14,572.35 946.1K
13:04 14,572.30 14,572.55 14,567.15 14,568.20 1,203.5K
13:05 14,568.45 14,572.40 14,567.80 14,571.05 1,662.7K
13:06 14,571.05 14,571.55 14,568.60 14,569.40 1,577.8K
13:07 14,569.40 14,570.85 14,566.85 14,569.25 1,333.4K
13:08 14,568.80 14,569.55 14,565.55 14,566.05 1,854.0K
13:09 14,566.05 14,567.65 14,564.00 14,567.60 1,373.1K
13:10 14,567.55 14,569.80 14,566.80 14,569.35 3,337.9K
13:11 14,569.35 14,569.50 14,565.35 14,566.30 3,739.2K
13:12 14,566.30 14,570.30 14,565.05 14,568.65 3,234.9K
13:13 14,568.65 14,569.65 14,566.90 14,567.40 2,609.7K
13:14 14,567.40 14,567.55 14,558.00 14,559.55 1,701.0K
13:15 14,559.55 14,559.55 14,553.40 14,555.80 1,806.3K
13:16 14,555.60 14,559.75 14,554.70 14,559.60 1,605.1K
13:17 14,559.00 14,562.80 14,557.85 14,561.50 1,416.4K
13:18 14,561.50 14,563.00 14,559.00 14,562.55 3,266.3K
13:19 14,562.45 14,562.65 14,555.65 14,555.65 1,436.0K
13:20 14,555.65 14,559.25 14,554.75 14,557.15 903.3K
13:21 14,557.65 14,562.20 14,556.90 14,562.15 650.7K
13:22 14,562.15 14,564.40 14,560.15 14,563.50 3,538.9K
13:23 14,564.20 14,564.20 14,560.85 14,560.85 1,041.9K
13:24 14,560.85 14,563.25 14,559.70 14,563.00 4,432.9K
13:25 14,563.00 14,566.90 14,562.35 14,563.50 1,551.6K
13:26 14,563.30 14,564.55 14,561.65 14,563.50 1,536.1K
13:27 14,563.50 14,563.50 14,560.25 14,562.55 1,622.4K
13:28 14,562.55 14,564.25 14,560.80 14,562.50 1,601.4K
13:29 14,562.50 14,567.80 14,562.50 14,566.20 2,299.8K
13:30 14,566.00 14,566.85 14,564.65 14,566.60 1,724.0K
13:31 14,566.60 14,568.50 14,565.70 14,566.95 1,960.1K
13:32 14,566.95 14,567.45 14,563.45 14,563.45 1,224.5K
13:33 14,563.45 14,564.10 14,559.05 14,562.35 5,207.3K
13:34 14,562.35 14,562.75 14,559.05 14,561.05 1,424.3K
13:35 14,561.05 14,561.05 14,557.60 14,558.80 1,132.5K
13:36 14,558.80 14,558.80 14,552.85 14,554.65 869.3K
13:37 14,554.65 14,555.30 14,552.30 14,554.00 4,661.7K
13:38 14,554.00 14,554.35 14,550.55 14,552.10 1,008.0K
13:39 14,552.10 14,554.45 14,551.20 14,554.20 3,124.4K
13:40 14,554.20 14,555.40 14,552.35 14,555.25 1,291.2K
13:41 14,555.25 14,558.25 14,554.40 14,558.00 8,862.1K
13:42 14,558.00 14,560.60 14,556.90 14,560.60 3,237.1K
13:43 14,560.60 14,563.75 14,558.55 14,562.55 2,982.3K
13:44 14,562.55 14,564.40 14,562.05 14,563.95 3,257.0K
13:45 14,563.95 14,565.85 14,562.10 14,564.10 2,476.4K
13:46 14,564.05 14,564.85 14,561.65 14,562.45 4,210.4K
13:47 14,562.45 14,563.45 14,559.75 14,559.75 8,536.7K
13:48 14,559.75 14,560.95 14,556.55 14,557.85 3,459.2K
13:49 14,557.85 14,559.15 14,555.65 14,558.05 4,625.9K
13:50 14,558.05 14,560.10 14,555.55 14,559.00 4,044.7K
13:51 14,559.00 14,561.75 14,558.25 14,558.85 2,194.4K
13:52 14,558.85 14,561.05 14,558.25 14,559.40 1,581.0K
13:53 14,559.40 14,559.80 14,556.75 14,557.15 2,123.4K
13:54 14,557.15 14,558.50 14,555.90 14,557.10 1,679.9K
13:55 14,557.10 14,560.30 14,555.90 14,556.50 3,267.8K
13:56 14,556.50 14,557.80 14,554.75 14,554.75 2,018.5K
13:57 14,554.75 14,560.40 14,554.70 14,560.30 3,000.5K
13:58 14,560.30 14,560.30 14,557.00 14,557.85 4,592.0K
13:59 14,557.85 14,561.45 14,556.95 14,561.15 4,908.3K
14:00 14,561.15 14,562.95 14,559.85 14,562.85 5,111.6K
14:01 14,562.85 14,563.75 14,561.30 14,563.50 4,791.1K
14:02 14,563.50 14,564.40 14,562.15 14,563.70 3,447.8K
14:03 14,563.70 14,564.45 14,561.05 14,563.25 3,413.7K
14:04 14,563.10 14,565.95 14,561.95 14,564.45 3,637.7K
14:05 14,564.45 14,564.60 14,559.60 14,560.10 4,421.6K
14:06 14,560.10 14,561.60 14,557.75 14,560.75 3,354.8K
14:07 14,560.75 14,560.75 14,556.00 14,557.90 2,469.8K
14:08 14,557.90 14,558.20 14,554.65 14,555.50 3,062.7K
14:09 14,555.50 14,555.95 14,552.10 14,553.35 2,713.6K
14:10 14,551.25 14,553.10 14,548.65 14,550.50 6,729.7K
14:11 14,550.50 14,551.85 14,547.65 14,549.55 3,541.7K
14:12 14,549.55 14,555.20 14,546.85 14,554.00 2,819.9K
14:13 14,554.00 14,555.85 14,552.10 14,554.75 1,093.3K
14:14 14,554.75 14,556.45 14,552.45 14,556.45 4,968.1K
14:15 14,556.30 14,556.55 14,550.55 14,552.45 5,446.8K
14:16 14,552.85 14,553.10 14,550.55 14,553.10 1,254.0K
14:17 14,553.00 14,555.65 14,550.65 14,555.65 7,961.5K
14:18 14,555.05 14,559.65 14,552.70 14,559.65 3,162.2K
14:19 14,559.70 14,560.30 14,555.45 14,559.85 10,690.2K
14:20 14,559.75 14,559.75 14,554.90 14,556.85 1,958.4K
14:21 14,556.55 14,559.25 14,554.00 14,559.25 1,931.0K
14:22 14,559.30 14,559.30 14,554.15 14,557.75 3,594.3K
14:23 14,558.20 14,561.20 14,556.30 14,558.55 1,798.3K
14:24 14,559.00 14,559.00 14,551.95 14,555.60 1,862.4K
14:25 14,555.30 14,558.65 14,555.00 14,558.50 1,448.4K
14:26 14,558.30 14,559.45 14,556.65 14,558.55 1,050.4K
14:27 14,558.40 14,561.25 14,557.60 14,560.75 981.3K
14:28 14,561.25 14,562.15 14,559.65 14,560.50 3,477.8K
14:29 14,560.70 14,564.50 14,559.80 14,562.70 1,299.0K
14:30 14,562.15 14,563.50 14,560.70 14,561.25 952.8K
14:31 14,560.85 14,562.30 14,558.05 14,560.50 1,663.3K
14:32 14,559.35 14,560.20 14,557.70 14,559.95 1,298.9K
14:33 14,559.60 14,561.20 14,558.75 14,560.25 2,545.0K
14:34 14,560.55 14,561.65 14,558.10 14,560.05 1,581.0K
14:35 14,559.70 14,560.60 14,555.75 14,557.15 2,870.4K
14:36 14,557.30 14,558.00 14,555.00 14,557.65 3,900.6K
14:37 14,557.65 14,560.00 14,554.60 14,560.00 1,631.7K
14:38 14,560.50 14,562.10 14,559.55 14,560.95 1,543.7K
14:39 14,560.95 14,562.70 14,558.00 14,559.10 1,942.8K
14:40 14,559.50 14,562.10 14,559.40 14,559.80 2,427.3K
14:41 14,559.40 14,560.35 14,554.90 14,556.55 3,088.7K
14:42 14,556.55 14,561.10 14,554.70 14,559.65 2,542.3K
14:43 14,558.80 14,562.95 14,558.40 14,561.40 1,785.3K
14:44 14,561.40 14,563.80 14,559.45 14,563.15 3,049.4K
14:45 14,563.15 14,563.35 14,556.45 14,556.75 2,204.6K
14:46 14,556.75 14,559.60 14,554.25 14,559.60 4,266.5K
14:47 14,559.60 14,559.60 14,551.70 14,554.30 3,267.9K
14:48 14,554.30 14,555.55 14,550.60 14,554.05 3,168.8K
14:49 14,553.60 14,556.05 14,552.20 14,554.10 6,816.2K
14:50 14,554.10 14,558.10 14,552.25 14,557.75 3,644.8K
14:51 14,557.75 14,559.00 14,555.40 14,557.90 3,698.2K
14:52 14,557.90 14,558.80 14,553.85 14,558.05 3,490.1K
14:53 14,558.05 14,558.70 14,554.55 14,558.70 3,527.1K
14:54 14,558.70 14,560.55 14,556.50 14,557.70 3,631.2K
14:55 14,557.70 14,561.55 14,556.25 14,556.25 3,134.5K
14:56 14,556.25 14,562.85 14,556.25 14,560.75 9,850.6K
14:57 14,560.75 14,564.70 14,558.30 14,564.65 4,169.0K
14:58 14,564.65 14,567.55 14,563.60 14,566.15 4,168.4K
14:59 14,566.15 14,568.05 14,562.55 14,562.75 3,424.9K
15:00 14,562.75 14,572.15 14,560.55 14,568.45 20,399.6K
15:01 14,568.45 14,584.60 14,560.35 14,580.00 16,498.3K
15:02 14,580.00 14,586.75 14,569.35 14,575.15 23,617.4K
15:03 14,575.15 14,580.35 14,570.65 14,576.70 24,136.7K
15:04 14,576.70 14,579.95 14,571.80 14,576.45 18,945.0K
15:05 14,576.45 14,588.45 14,576.05 14,583.45 21,951.2K
15:06 14,583.45 14,586.40 14,577.10 14,583.20 18,382.4K
15:07 14,583.20 14,587.75 14,581.05 14,583.80 15,524.9K
15:08 14,583.80 14,593.15 14,583.75 14,584.05 16,706.4K
15:09 14,584.05 14,593.70 14,583.65 14,590.70 28,787.5K
15:10 14,590.70 14,598.85 14,586.00 14,593.75 20,626.4K
15:11 14,593.75 14,599.45 14,583.20 14,593.95 14,851.5K
15:12 14,593.95 14,596.35 14,584.80 14,589.55 13,253.2K
15:13 14,589.55 14,598.20 14,587.95 14,595.15 19,714.6K
15:14 14,595.15 14,602.80 14,593.10 14,599.85 26,045.6K
15:15 14,599.85 14,608.30 14,596.75 14,602.55 18,555.0K
15:16 14,602.55 14,606.55 14,593.40 14,603.70 17,218.8K
15:17 14,603.70 14,606.75 14,599.25 14,599.90 17,154.1K
15:18 14,599.90 14,601.95 14,595.70 14,597.35 20,155.5K
15:19 14,597.35 14,600.65 14,593.30 14,596.00 18,242.5K
15:20 14,596.00 14,600.05 14,593.30 14,595.80 28,167.8K
15:21 14,595.80 14,606.70 14,595.45 14,603.80 15,605.7K
15:22 14,603.80 14,612.55 14,603.25 14,608.20 18,751.7K
15:23 14,608.20 14,613.70 14,606.95 14,608.10 16,443.2K
15:24 14,608.10 14,615.70 14,603.85 14,613.10 22,417.2K
15:25 14,613.10 14,622.00 14,610.50 14,617.50 26,137.0K
15:26 14,617.50 14,623.45 14,615.80 14,620.35 19,490.3K
15:27 14,620.35 14,626.60 14,613.25 14,613.25 16,063.6K
15:28 14,613.25 14,619.55 14,607.90 14,614.35 46,284.4K
15:29 14,614.35 14,619.95 14,577.35 14,577.60 21,350.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available