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 15,995.25 15,995.25 15,995.25 15,995.25 0.0K
09:15 15,993.00 15,998.30 15,938.90 15,944.10 26,403.7K
09:16 15,942.00 15,977.65 15,934.70 15,977.65 12,311.9K
09:17 15,979.40 15,980.90 15,963.35 15,967.15 10,359.9K
09:18 15,963.70 15,974.40 15,963.10 15,970.20 6,137.0K
09:19 15,967.20 15,987.75 15,967.20 15,986.55 4,372.6K
09:20 15,981.95 15,992.00 15,976.25 15,992.00 5,030.6K
09:21 15,991.35 16,013.75 15,991.35 16,013.75 5,612.6K
09:22 16,013.65 16,013.70 16,006.60 16,010.95 5,487.0K
09:23 16,011.40 16,018.15 16,010.25 16,013.15 8,001.1K
09:24 16,012.90 16,013.40 15,992.95 16,000.55 5,308.2K
09:25 15,999.50 16,007.95 15,992.45 16,001.40 2,667.7K
09:26 15,998.70 15,998.70 15,984.20 15,986.80 4,208.6K
09:27 15,987.75 15,990.70 15,983.10 15,990.70 2,845.0K
09:28 15,988.85 15,991.30 15,986.55 15,990.50 2,454.1K
09:29 15,989.45 16,014.40 15,989.15 16,013.50 3,595.0K
09:30 16,012.85 16,017.05 16,010.55 16,013.55 3,276.6K
09:31 16,012.30 16,028.55 16,010.20 16,028.10 2,350.0K
09:32 16,028.50 16,032.90 16,019.85 16,020.45 2,430.2K
09:33 16,021.00 16,021.00 16,008.05 16,011.65 2,227.7K
09:34 16,012.90 16,013.70 15,985.45 15,986.35 3,171.5K
09:35 15,986.55 15,997.70 15,982.80 15,995.45 2,543.0K
09:36 15,994.55 15,995.40 15,987.70 15,991.80 1,986.4K
09:37 15,991.45 15,994.40 15,990.00 15,993.45 1,246.2K
09:38 15,995.45 15,999.70 15,995.45 15,998.05 2,412.4K
09:39 15,997.00 15,997.80 15,980.70 15,980.70 1,975.1K
09:40 15,980.65 15,980.65 15,965.20 15,965.20 1,250.1K
09:41 15,965.05 15,988.35 15,965.05 15,988.35 3,353.6K
09:42 15,989.95 16,002.25 15,989.95 15,999.45 2,975.8K
09:43 15,998.50 15,998.50 15,993.90 15,994.20 2,548.2K
09:44 15,996.75 16,006.10 15,996.35 16,006.10 2,329.1K
09:45 16,008.25 16,012.95 16,004.35 16,004.35 2,506.8K
09:46 16,002.40 16,004.05 16,001.45 16,002.40 2,606.6K
09:47 16,002.15 16,005.05 16,000.95 16,001.60 1,331.5K
09:48 16,001.95 16,004.75 15,999.70 16,004.25 1,593.3K
09:49 16,005.70 16,010.60 16,005.60 16,010.60 8,583.1K
09:50 16,011.10 16,011.10 16,003.25 16,006.25 4,291.2K
09:51 16,007.65 16,007.65 15,991.80 15,992.40 4,205.0K
09:52 15,996.30 15,999.90 15,996.10 15,999.05 2,654.6K
09:53 15,997.95 15,997.95 15,981.65 15,982.95 2,229.3K
09:54 15,982.30 15,986.25 15,975.05 15,975.30 2,398.0K
09:55 15,975.90 15,984.45 15,971.95 15,981.85 3,424.4K
09:56 15,983.80 15,993.65 15,983.80 15,990.65 4,163.2K
09:57 15,992.05 15,992.20 15,981.10 15,981.10 3,029.4K
09:58 15,981.50 15,986.65 15,979.00 15,981.40 2,602.1K
09:59 15,981.25 15,982.70 15,975.35 15,976.45 2,065.6K
10:00 15,977.85 15,987.30 15,976.90 15,985.00 2,114.0K
10:01 15,985.35 15,992.25 15,982.20 15,990.55 3,088.9K
10:02 15,992.15 16,003.80 15,992.00 16,003.80 2,051.1K
10:03 16,004.15 16,005.00 16,001.95 16,001.95 3,836.2K
10:04 16,002.30 16,005.60 16,001.50 16,001.50 2,296.2K
10:05 16,002.40 16,002.95 15,998.50 16,000.10 3,390.3K
10:06 16,000.45 16,006.85 15,998.45 16,006.85 4,383.8K
10:07 16,007.45 16,009.75 15,999.95 15,999.95 6,208.9K
10:08 16,001.75 16,003.95 15,999.85 16,001.95 2,967.5K
10:09 16,002.00 16,003.75 15,998.55 15,998.65 2,507.6K
10:10 15,997.70 15,999.05 15,983.70 15,986.15 2,923.8K
10:11 15,985.80 15,996.15 15,985.35 15,994.35 1,605.1K
10:12 15,995.30 15,995.35 15,991.45 15,993.45 1,568.0K
10:13 15,993.25 15,995.00 15,992.65 15,993.55 2,334.5K
10:14 15,993.80 15,997.15 15,988.65 15,997.15 1,746.3K
10:15 15,998.20 16,008.80 15,998.15 16,008.80 2,346.1K
10:16 16,009.35 16,018.05 16,009.30 16,018.00 3,647.5K
10:17 16,018.70 16,024.15 16,017.90 16,023.35 1,287.8K
10:18 16,023.15 16,028.05 16,023.15 16,028.05 4,281.3K
10:19 16,028.60 16,034.25 16,028.60 16,032.40 3,418.2K
10:20 16,031.85 16,040.45 16,031.10 16,039.45 3,301.1K
10:21 16,040.70 16,041.95 16,032.40 16,032.40 3,999.5K
10:22 16,031.20 16,032.70 16,024.95 16,024.95 1,800.2K
10:23 16,024.45 16,024.45 16,012.25 16,012.25 1,970.1K
10:24 16,012.95 16,016.65 16,010.00 16,016.65 1,820.5K
10:25 16,016.65 16,022.60 16,016.65 16,022.60 4,600.3K
10:26 16,022.45 16,022.45 16,009.60 16,014.65 5,300.5K
10:27 16,016.35 16,024.45 16,015.95 16,021.80 7,825.5K
10:28 16,021.80 16,022.00 16,011.20 16,011.20 2,957.6K
10:29 16,012.15 16,015.50 16,010.15 16,014.20 3,796.2K
10:30 16,015.00 16,022.05 16,015.00 16,021.10 2,083.6K
10:31 16,021.85 16,025.00 16,020.40 16,021.65 3,860.4K
10:32 16,019.90 16,021.05 16,015.00 16,016.55 1,780.0K
10:33 16,015.50 16,018.05 16,012.90 16,015.25 2,008.0K
10:34 16,016.55 16,016.95 16,009.50 16,009.50 2,250.6K
10:35 16,009.95 16,015.10 16,008.20 16,015.10 2,521.2K
10:36 16,014.80 16,015.75 16,009.40 16,011.45 1,736.0K
10:37 16,010.75 16,012.05 16,003.65 16,004.30 3,049.6K
10:38 16,005.15 16,009.65 16,000.40 16,009.65 6,262.5K
10:39 16,010.50 16,010.75 16,006.85 16,008.00 3,645.2K
10:40 16,007.80 16,014.15 16,007.10 16,014.15 5,291.4K
10:41 16,014.15 16,020.20 16,014.15 16,020.20 3,970.2K
10:42 16,021.65 16,024.55 16,021.05 16,021.75 9,703.1K
10:43 16,022.65 16,023.75 16,021.85 16,023.60 4,394.8K
10:44 16,022.80 16,022.80 16,014.10 16,014.10 6,521.1K
10:45 16,013.60 16,016.70 16,012.50 16,016.05 2,201.8K
10:46 16,016.55 16,016.55 16,009.40 16,009.45 1,690.4K
10:47 16,008.80 16,010.05 16,004.60 16,010.05 1,748.7K
10:48 16,010.80 16,011.10 16,008.00 16,010.15 1,444.5K
10:49 16,010.30 16,011.20 16,004.85 16,006.15 2,617.1K
10:50 16,007.50 16,010.55 16,006.10 16,009.45 1,636.8K
10:51 16,010.15 16,016.70 16,010.15 16,015.85 2,680.0K
10:52 16,016.20 16,026.60 16,016.20 16,026.60 5,345.8K
10:53 16,026.40 16,029.20 16,026.20 16,029.10 1,611.9K
10:54 16,029.55 16,031.10 16,027.85 16,028.45 3,369.1K
10:55 16,029.05 16,039.05 16,028.15 16,039.05 3,856.3K
10:56 16,039.80 16,042.65 16,036.30 16,036.45 3,763.3K
10:57 16,036.35 16,042.30 16,036.25 16,042.30 4,999.0K
10:58 16,042.85 16,045.00 16,042.05 16,042.05 4,335.2K
10:59 16,041.20 16,041.20 16,037.65 16,040.75 3,583.5K
11:00 16,041.10 16,041.10 16,038.55 16,039.40 2,196.7K
11:01 16,040.05 16,041.15 16,036.30 16,037.00 2,562.3K
11:02 16,034.70 16,035.00 16,027.60 16,027.80 2,646.3K
11:03 16,028.40 16,030.00 16,018.25 16,018.30 6,990.6K
11:04 16,019.30 16,027.90 16,018.70 16,026.25 2,287.5K
11:05 16,025.65 16,026.80 16,021.30 16,023.35 1,092.6K
11:06 16,025.45 16,025.95 16,023.95 16,023.95 1,153.1K
11:07 16,023.75 16,023.90 16,013.80 16,013.80 4,613.4K
11:08 16,013.65 16,013.65 16,003.00 16,006.70 3,275.8K
11:09 16,006.35 16,006.35 15,999.45 16,002.10 1,687.8K
11:10 16,002.00 16,005.95 16,001.25 16,005.65 1,546.5K
11:11 16,006.05 16,009.20 16,005.60 16,008.50 1,665.0K
11:12 16,009.50 16,017.40 16,007.85 16,012.05 2,238.6K
11:13 16,012.25 16,014.45 16,011.35 16,012.70 997.5K
11:14 16,013.05 16,016.95 16,011.55 16,016.65 1,384.1K
11:15 16,017.00 16,017.00 16,010.90 16,010.90 493.6K
11:16 16,012.50 16,018.65 16,009.65 16,017.95 886.5K
11:17 16,018.75 16,020.50 16,017.20 16,020.30 627.1K
11:18 16,022.60 16,026.25 16,022.15 16,023.45 605.2K
11:19 16,023.85 16,028.25 16,023.85 16,027.65 676.5K
11:20 16,026.85 16,026.85 16,024.70 16,024.90 1,591.7K
11:21 16,024.95 16,026.20 16,021.20 16,022.20 1,738.8K
11:22 16,023.00 16,025.35 16,020.55 16,020.55 672.9K
11:23 16,021.45 16,023.10 16,018.20 16,019.15 2,425.4K
11:24 16,019.15 16,023.20 16,019.15 16,023.20 1,821.7K
11:25 16,023.25 16,023.70 16,020.70 16,020.85 471.8K
11:26 16,020.95 16,020.95 16,017.05 16,017.65 1,113.3K
11:27 16,015.90 16,016.45 16,011.75 16,012.30 997.4K
11:28 16,012.10 16,016.30 16,012.10 16,013.40 1,027.2K
11:29 16,012.80 16,012.80 16,006.25 16,007.30 5,314.1K
11:30 16,006.75 16,009.30 16,004.95 16,008.40 1,112.4K
11:31 16,009.00 16,018.05 16,008.45 16,017.75 965.4K
11:32 16,018.95 16,030.15 16,018.95 16,028.55 1,874.5K
11:33 16,028.05 16,028.95 16,026.40 16,026.40 929.4K
11:34 16,026.95 16,029.25 16,026.95 16,029.05 640.1K
11:35 16,029.40 16,031.35 16,028.30 16,030.50 841.3K
11:36 16,029.75 16,029.75 16,024.80 16,026.75 1,191.4K
11:37 16,026.10 16,026.75 16,019.40 16,020.40 2,374.3K
11:38 16,019.80 16,020.40 16,013.35 16,015.35 2,654.7K
11:39 16,017.30 16,020.45 16,017.30 16,018.65 5,316.2K
11:40 16,018.65 16,018.65 16,015.25 16,017.50 2,118.9K
11:41 16,017.40 16,020.00 16,017.25 16,019.20 1,783.0K
11:42 16,019.60 16,020.15 16,015.80 16,019.00 1,612.0K
11:43 16,019.85 16,024.00 16,019.70 16,024.00 1,670.4K
11:44 16,024.40 16,025.20 16,023.40 16,025.20 1,670.1K
11:45 16,025.10 16,027.50 16,023.85 16,026.05 2,395.0K
11:46 16,026.30 16,032.40 16,026.30 16,031.55 3,762.0K
11:47 16,031.65 16,031.70 16,024.20 16,027.50 1,210.0K
11:48 16,027.15 16,029.85 16,026.20 16,029.85 1,219.9K
11:49 16,030.55 16,036.55 16,028.85 16,035.85 5,141.4K
11:50 16,036.65 16,039.05 16,035.55 16,036.35 2,549.8K
11:51 16,037.60 16,040.85 16,036.70 16,036.70 2,318.5K
11:52 16,037.10 16,039.75 16,035.20 16,038.35 1,580.4K
11:53 16,037.15 16,039.05 16,032.25 16,032.25 1,505.6K
11:54 16,032.40 16,033.35 16,030.15 16,031.25 1,875.0K
11:55 16,031.90 16,033.30 16,030.00 16,032.30 1,982.7K
11:56 16,032.95 16,034.85 16,031.15 16,031.65 882.0K
11:57 16,031.75 16,033.80 16,031.65 16,033.30 2,985.0K
11:58 16,033.90 16,036.95 16,033.35 16,035.35 2,417.0K
11:59 16,034.40 16,034.40 16,025.75 16,026.25 1,395.7K
12:00 16,026.85 16,032.35 16,026.85 16,032.25 905.7K
12:01 16,032.30 16,035.45 16,032.05 16,034.50 793.2K
12:02 16,033.70 16,037.20 16,033.70 16,037.20 1,739.8K
12:03 16,037.90 16,042.35 16,037.90 16,040.95 2,001.1K
12:04 16,040.60 16,042.80 16,039.70 16,040.45 1,578.6K
12:05 16,040.90 16,040.90 16,038.15 16,039.10 1,850.2K
12:06 16,039.70 16,040.10 16,036.35 16,037.20 1,556.8K
12:07 16,036.90 16,038.60 16,036.15 16,038.00 1,072.7K
12:08 16,038.75 16,038.85 16,035.90 16,037.35 2,018.9K
12:09 16,037.40 16,039.10 16,035.45 16,035.95 855.1K
12:10 16,036.10 16,038.15 16,035.65 16,036.00 589.8K
12:11 16,036.65 16,038.35 16,036.15 16,037.40 645.7K
12:12 16,038.75 16,039.40 16,038.05 16,038.70 654.3K
12:13 16,037.20 16,037.20 16,027.40 16,028.85 1,238.3K
12:14 16,028.30 16,030.05 16,028.15 16,029.35 1,448.9K
12:15 16,029.55 16,031.70 16,028.80 16,031.30 2,087.8K
12:16 16,032.05 16,034.35 16,031.50 16,033.95 688.3K
12:17 16,033.30 16,033.80 16,031.25 16,031.90 2,174.6K
12:18 16,031.70 16,036.35 16,031.70 16,036.35 2,261.8K
12:19 16,035.65 16,035.65 16,033.30 16,033.80 1,472.7K
12:20 16,034.75 16,034.75 16,029.20 16,029.75 1,291.3K
12:21 16,030.15 16,033.45 16,028.95 16,033.45 3,590.5K
12:22 16,032.55 16,033.85 16,031.15 16,031.35 1,584.0K
12:23 16,030.80 16,032.40 16,029.90 16,031.55 3,876.9K
12:24 16,033.55 16,039.25 16,033.50 16,039.25 3,927.8K
12:25 16,039.70 16,043.65 16,038.95 16,043.65 16,417.0K
12:26 16,044.30 16,045.05 16,042.20 16,044.35 7,782.3K
12:27 16,044.75 16,049.00 16,044.45 16,048.80 6,214.5K
12:28 16,048.75 16,052.55 16,046.70 16,052.10 9,783.6K
12:29 16,051.85 16,052.00 16,047.10 16,049.40 7,139.0K
12:30 16,050.60 16,054.45 16,048.90 16,050.40 4,543.3K
12:31 16,049.90 16,056.90 16,049.90 16,056.05 3,754.3K
12:32 16,055.55 16,059.15 16,053.40 16,059.15 2,486.6K
12:33 16,058.70 16,063.45 16,058.70 16,061.95 12,406.6K
12:34 16,061.80 16,063.25 16,059.75 16,062.30 4,571.9K
12:35 16,062.65 16,063.50 16,059.60 16,060.00 3,433.3K
12:36 16,060.10 16,060.10 16,056.05 16,056.25 3,616.6K
12:37 16,056.45 16,056.45 16,053.25 16,055.55 1,833.1K
12:38 16,057.50 16,059.70 16,055.90 16,055.90 2,098.6K
12:39 16,056.00 16,056.30 16,052.80 16,054.35 3,486.0K
12:40 16,055.15 16,055.95 16,053.25 16,055.40 1,237.5K
12:41 16,055.60 16,058.35 16,053.25 16,058.35 1,225.2K
12:42 16,058.35 16,059.50 16,057.30 16,057.60 2,104.4K
12:43 16,058.35 16,059.60 16,057.85 16,059.60 1,316.9K
12:44 16,060.50 16,062.25 16,060.15 16,060.35 1,266.3K
12:45 16,060.40 16,066.05 16,060.40 16,066.05 1,416.6K
12:46 16,066.40 16,066.45 16,060.85 16,061.95 3,104.0K
12:47 16,062.15 16,066.90 16,062.15 16,066.85 2,694.6K
12:48 16,066.75 16,067.45 16,066.15 16,066.15 3,489.4K
12:49 16,066.60 16,067.45 16,064.05 16,064.65 1,421.1K
12:50 16,066.95 16,067.45 16,065.90 16,066.15 1,080.6K
12:51 16,065.80 16,067.10 16,064.50 16,066.15 1,941.5K
12:52 16,066.90 16,068.40 16,065.10 16,065.10 928.0K
12:53 16,064.95 16,064.95 16,061.40 16,063.70 6,548.7K
12:54 16,064.60 16,064.60 16,060.85 16,061.85 4,371.7K
12:55 16,061.20 16,061.80 16,056.00 16,056.10 3,208.7K
12:56 16,057.35 16,058.75 16,051.00 16,051.20 2,651.8K
12:57 16,051.40 16,052.40 16,039.80 16,039.80 1,679.2K
12:58 16,043.60 16,045.15 16,043.05 16,045.15 2,059.6K
12:59 16,045.50 16,046.80 16,043.55 16,044.05 720.5K
13:00 16,043.95 16,046.85 16,043.95 16,044.75 1,328.9K
13:01 16,044.80 16,049.15 16,044.80 16,048.00 1,042.5K
13:02 16,049.35 16,053.40 16,049.15 16,053.40 969.4K
13:03 16,052.55 16,052.65 16,049.45 16,049.45 3,391.3K
13:04 16,049.90 16,052.75 16,049.45 16,052.50 791.9K
13:05 16,052.35 16,052.35 16,049.45 16,051.45 981.2K
13:06 16,051.05 16,053.95 16,050.95 16,052.15 698.0K
13:07 16,051.70 16,054.30 16,050.60 16,052.35 723.4K
13:08 16,053.25 16,053.40 16,050.50 16,050.80 933.6K
13:09 16,050.50 16,050.50 16,045.30 16,046.35 878.1K
13:10 16,047.15 16,049.70 16,046.30 16,048.05 530.0K
13:11 16,048.05 16,052.65 16,047.05 16,050.10 957.8K
13:12 16,050.65 16,050.70 16,047.20 16,048.00 997.8K
13:13 16,047.95 16,052.05 16,047.60 16,052.05 2,043.9K
13:14 16,052.75 16,057.00 16,052.05 16,056.55 1,076.7K
13:15 16,057.40 16,057.40 16,050.50 16,050.50 3,777.7K
13:16 16,051.20 16,052.05 16,048.70 16,048.70 1,664.7K
13:17 16,047.95 16,048.30 16,046.55 16,047.60 1,646.9K
13:18 16,047.95 16,051.50 16,047.85 16,051.40 1,984.0K
13:19 16,051.10 16,051.10 16,049.30 16,049.30 1,104.2K
13:20 16,049.70 16,053.25 16,047.75 16,051.40 1,122.4K
13:21 16,051.35 16,055.85 16,050.25 16,054.95 1,264.2K
13:22 16,057.10 16,058.65 16,055.95 16,057.45 823.8K
13:23 16,057.45 16,059.75 16,056.55 16,059.15 991.6K
13:24 16,059.95 16,059.95 16,054.70 16,054.85 573.6K
13:25 16,054.40 16,058.65 16,054.40 16,058.25 537.4K
13:26 16,059.90 16,062.35 16,058.80 16,062.35 1,414.2K
13:27 16,062.85 16,063.65 16,061.50 16,062.60 1,028.4K
13:28 16,064.10 16,067.45 16,063.90 16,066.75 3,327.2K
13:29 16,066.80 16,068.85 16,066.15 16,066.85 1,297.6K
13:30 16,068.10 16,068.65 16,065.50 16,065.75 1,695.8K
13:31 16,066.60 16,070.20 16,066.60 16,067.85 1,787.8K
13:32 16,067.60 16,068.15 16,062.55 16,062.75 1,988.1K
13:33 16,063.30 16,064.90 16,062.20 16,062.35 884.5K
13:34 16,061.75 16,065.25 16,060.95 16,063.50 2,457.0K
13:35 16,063.70 16,065.00 16,063.35 16,063.85 857.5K
13:36 16,063.35 16,065.00 16,061.30 16,062.20 1,803.1K
13:37 16,062.90 16,064.70 16,062.15 16,064.30 1,245.6K
13:38 16,063.95 16,064.40 16,062.40 16,062.40 2,574.9K
13:39 16,061.90 16,063.50 16,061.45 16,062.95 1,947.8K
13:40 16,062.75 16,063.25 16,054.25 16,054.25 758.6K
13:41 16,054.75 16,061.55 16,054.75 16,061.55 526.0K
13:42 16,060.80 16,062.10 16,058.45 16,060.60 1,287.4K
13:43 16,060.25 16,060.25 16,055.20 16,055.20 1,768.8K
13:44 16,055.35 16,060.75 16,055.35 16,057.90 1,896.7K
13:45 16,057.95 16,059.65 16,057.30 16,059.65 2,151.2K
13:46 16,060.05 16,060.05 16,057.40 16,058.40 2,909.0K
13:47 16,059.00 16,061.75 16,057.40 16,061.75 4,246.0K
13:48 16,063.05 16,066.35 16,063.05 16,064.65 1,106.7K
13:49 16,065.60 16,067.80 16,065.60 16,067.00 612.6K
13:50 16,067.15 16,069.05 16,066.55 16,066.65 1,383.4K
13:51 16,067.10 16,067.75 16,063.60 16,063.60 2,254.9K
13:52 16,064.20 16,064.20 16,059.75 16,060.60 888.9K
13:53 16,060.75 16,064.80 16,060.65 16,064.60 3,182.4K
13:54 16,064.50 16,066.45 16,063.00 16,064.40 855.2K
13:55 16,064.30 16,066.15 16,062.15 16,064.10 761.3K
13:56 16,063.60 16,063.60 16,058.35 16,059.85 2,278.3K
13:57 16,059.70 16,061.90 16,059.70 16,061.25 1,179.7K
13:58 16,061.85 16,062.80 16,060.90 16,060.90 1,153.6K
13:59 16,061.00 16,062.30 16,058.85 16,058.85 2,899.4K
14:00 16,059.10 16,062.00 16,059.10 16,061.50 2,105.4K
14:01 16,061.55 16,065.10 16,061.25 16,064.75 841.2K
14:02 16,065.05 16,068.20 16,064.30 16,067.60 1,642.8K
14:03 16,067.55 16,069.00 16,066.25 16,066.35 1,152.2K
14:04 16,067.15 16,073.35 16,066.90 16,073.35 7,398.8K
14:05 16,073.85 16,075.65 16,073.85 16,075.10 3,853.0K
14:06 16,075.55 16,078.80 16,075.00 16,078.20 1,746.1K
14:07 16,079.25 16,080.30 16,077.10 16,077.60 3,936.1K
14:08 16,077.95 16,080.60 16,077.55 16,077.55 2,840.0K
14:09 16,078.55 16,080.60 16,077.95 16,079.15 2,317.3K
14:10 16,079.65 16,082.55 16,079.65 16,081.25 1,897.2K
14:11 16,082.05 16,083.90 16,081.25 16,083.30 7,886.4K
14:12 16,082.50 16,082.90 16,077.95 16,080.05 1,903.0K
14:13 16,078.50 16,079.40 16,073.55 16,073.55 1,634.9K
14:14 16,073.70 16,075.00 16,072.20 16,073.00 2,209.0K
14:15 16,071.35 16,074.45 16,070.95 16,074.45 987.3K
14:16 16,074.15 16,074.90 16,071.95 16,072.90 2,450.4K
14:17 16,072.70 16,076.85 16,072.65 16,074.30 2,465.8K
14:18 16,072.85 16,077.10 16,071.75 16,075.70 1,072.6K
14:19 16,076.30 16,076.30 16,066.10 16,066.10 3,405.7K
14:20 16,065.60 16,065.90 16,062.70 16,063.30 2,377.7K
14:21 16,064.25 16,066.20 16,063.10 16,064.75 2,199.0K
14:22 16,065.35 16,065.90 16,063.05 16,064.30 2,058.4K
14:23 16,064.60 16,065.75 16,061.20 16,061.60 1,547.6K
14:24 16,062.00 16,063.10 16,060.15 16,063.10 1,759.4K
14:25 16,062.30 16,062.30 16,055.20 16,055.85 2,304.5K
14:26 16,055.75 16,057.90 16,054.25 16,055.60 3,555.7K
14:27 16,055.80 16,057.45 16,047.95 16,047.95 2,806.6K
14:28 16,046.95 16,049.15 16,045.35 16,045.50 2,007.8K
14:29 16,044.75 16,045.65 16,036.80 16,036.80 6,128.5K
14:30 16,036.30 16,036.30 16,024.80 16,024.80 4,897.6K
14:31 16,025.15 16,025.35 16,019.70 16,022.15 2,542.0K
14:32 16,023.50 16,028.90 16,021.25 16,021.90 2,204.2K
14:33 16,022.50 16,024.70 16,021.60 16,023.35 4,976.4K
14:34 16,024.20 16,024.20 16,020.90 16,023.15 1,992.2K
14:35 16,023.85 16,024.25 16,008.50 16,008.50 1,859.8K
14:36 16,008.75 16,015.45 16,006.25 16,015.45 3,365.3K
14:37 16,016.80 16,023.70 16,016.80 16,023.70 3,345.8K
14:38 16,025.05 16,030.60 16,025.05 16,029.80 1,917.5K
14:39 16,030.25 16,032.30 16,028.90 16,031.05 1,498.1K
14:40 16,031.55 16,035.35 16,031.55 16,033.70 2,411.8K
14:41 16,031.45 16,031.45 16,022.10 16,024.05 2,189.2K
14:42 16,023.40 16,026.75 16,023.05 16,024.40 1,703.5K
14:43 16,024.70 16,025.15 16,021.75 16,021.75 1,849.1K
14:44 16,022.45 16,024.55 16,018.45 16,018.45 1,367.9K
14:45 16,017.70 16,020.55 16,013.45 16,013.45 1,954.3K
14:46 16,015.10 16,018.20 16,012.60 16,018.00 1,204.3K
14:47 16,018.65 16,023.85 16,017.50 16,023.85 3,273.7K
14:48 16,024.60 16,025.80 16,022.10 16,025.80 5,758.4K
14:49 16,024.90 16,028.20 16,023.25 16,023.25 6,849.9K
14:50 16,023.25 16,030.80 16,023.25 16,030.80 6,980.2K
14:51 16,031.60 16,031.60 16,028.60 16,030.45 3,611.4K
14:52 16,030.40 16,030.40 16,023.65 16,023.65 3,568.1K
14:53 16,022.10 16,022.10 16,016.15 16,018.45 3,272.7K
14:54 16,017.70 16,022.15 16,015.40 16,021.50 2,795.3K
14:55 16,020.95 16,021.35 16,015.25 16,015.25 4,176.4K
14:56 16,015.85 16,017.55 16,014.95 16,015.45 2,385.3K
14:57 16,015.45 16,016.35 16,011.40 16,011.60 5,246.3K
14:58 16,012.75 16,012.85 16,009.75 16,012.60 1,741.5K
14:59 16,012.65 16,015.80 16,012.65 16,013.60 1,784.6K
15:00 16,016.40 16,030.80 16,016.40 16,026.95 3,171.5K
15:01 16,029.05 16,036.80 16,029.05 16,036.15 4,024.2K
15:02 16,036.75 16,038.50 16,035.30 16,038.50 5,849.8K
15:03 16,039.60 16,045.35 16,039.55 16,045.15 2,474.6K
15:04 16,045.50 16,046.15 16,041.30 16,041.40 4,254.5K
15:05 16,043.25 16,046.70 16,042.80 16,046.70 4,719.2K
15:06 16,046.25 16,046.25 16,041.45 16,042.10 4,698.9K
15:07 16,042.25 16,044.55 16,040.35 16,044.55 3,820.1K
15:08 16,044.40 16,044.40 16,041.85 16,042.20 4,466.2K
15:09 16,043.15 16,047.40 16,042.80 16,047.40 4,595.9K
15:10 16,047.65 16,049.20 16,045.35 16,048.60 4,050.4K
15:11 16,048.10 16,051.75 16,048.10 16,048.55 3,880.5K
15:12 16,049.25 16,051.55 16,048.20 16,050.70 2,905.5K
15:13 16,051.05 16,052.35 16,050.55 16,050.55 4,806.1K
15:14 16,050.65 16,050.65 16,047.90 16,049.15 3,181.4K
15:15 16,049.75 16,051.55 16,048.40 16,049.00 5,603.6K
15:16 16,049.20 16,049.20 16,043.55 16,043.55 5,737.2K
15:17 16,044.65 16,044.65 16,041.55 16,042.50 3,708.7K
15:18 16,042.95 16,042.95 16,037.40 16,041.60 7,812.8K
15:19 16,043.30 16,048.05 16,043.20 16,047.75 9,301.7K
15:20 16,047.45 16,048.55 16,045.50 16,046.00 9,432.1K
15:21 16,046.35 16,049.00 16,045.95 16,048.85 4,869.0K
15:22 16,049.80 16,050.50 16,045.60 16,045.60 3,349.8K
15:23 16,046.15 16,046.15 16,042.55 16,042.65 4,400.4K
15:24 16,042.55 16,042.55 16,039.95 16,042.20 7,485.8K
15:25 16,042.05 16,042.50 16,040.95 16,040.95 3,398.4K
15:26 16,041.05 16,042.50 16,040.20 16,041.35 3,512.2K
15:27 16,040.65 16,043.05 16,039.90 16,041.70 4,618.2K
15:28 16,039.70 16,040.55 16,033.30 16,033.30 6,013.5K
15:29 16,036.50 16,043.65 16,030.85 16,043.65 6,306.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available