Container Corporation of India Ltd

CCRI
🏛️ 印度 →
532.30
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 526.00 527.90 525.55 527.90 5.2K
09:20 527.40 529.00 526.75 529.00 3.5K
09:25 528.55 528.85 527.00 528.45 0.8K
09:30 528.10 528.60 527.40 528.60 0.4K
09:35 528.45 529.00 528.10 528.45 0.7K
09:40 528.90 528.90 528.35 528.50 0.2K
09:45 527.90 527.90 526.90 527.00 0.7K
09:50 526.50 528.20 526.35 527.50 0.5K
09:55 528.15 528.95 528.15 528.95 0.2K
10:00 528.95 528.95 528.60 528.80 0.1K
10:05 528.80 530.30 528.30 529.70 1.4K
10:10 529.10 529.80 528.90 529.50 0.3K
10:15 529.60 529.60 528.90 529.45 1.6K
10:20 528.70 529.55 528.70 529.00 0.1K
10:25 529.00 529.40 528.80 529.40 0.1K
10:30 529.40 530.30 529.00 530.10 1.2K
10:35 529.75 530.10 529.50 529.90 0.4K
10:40 529.60 529.90 528.35 528.35 0.4K
10:45 528.35 528.70 528.00 528.70 0.1K
10:50 528.70 529.90 528.15 529.90 1.0K
10:55 529.40 529.85 529.30 529.75 0.7K
11:00 529.75 530.80 529.75 530.75 1.8K
11:05 530.15 530.80 530.15 530.25 0.1K
11:10 530.10 530.75 530.00 530.00 0.2K
11:15 530.20 531.95 530.20 531.95 1.6K
11:20 531.75 532.20 531.30 531.30 0.4K
11:25 531.30 531.45 530.55 531.00 0.3K
11:30 531.20 532.95 531.20 532.95 0.1K
11:35 531.65 532.40 531.25 531.40 1.7K
11:40 531.95 532.15 531.55 531.60 0.2K
11:45 531.70 531.70 530.20 530.20 0.1K
11:50 530.80 531.00 530.40 530.90 0.7K
11:55 530.45 530.65 530.35 530.35 0.3K
12:00 530.45 531.40 530.45 531.40 0.3K
12:05 531.00 531.55 531.00 531.55 0.1K
12:10 531.35 531.35 530.40 530.40 0.2K
12:15 530.40 530.40 529.80 529.80 0.6K
12:20 530.30 530.30 529.55 530.30 0.4K
12:25 530.35 530.35 530.20 530.30 0.1K
12:30 530.30 530.30 530.00 530.10 0.0K
12:35 530.00 530.90 529.60 530.55 0.7K
12:40 530.80 530.95 530.45 530.45 0.1K
12:45 531.05 531.40 530.45 531.40 0.3K
12:50 531.00 532.20 531.00 532.20 0.1K
12:55 532.00 532.20 532.00 532.20 0.3K
13:00 531.95 532.20 531.50 532.00 0.1K
13:05 531.20 531.75 531.15 531.70 1.3K
13:10 532.00 532.00 531.50 531.60 0.1K
13:15 531.40 532.00 531.40 532.00 0.5K
13:20 532.00 532.00 531.40 531.90 0.5K
13:25 531.30 531.60 531.00 531.00 0.1K
13:30 530.95 530.95 530.95 530.95 0.0K
13:35 530.90 530.90 530.40 530.40 0.4K
13:40 530.35 530.95 530.35 530.50 0.1K
13:45 530.95 531.00 530.35 530.95 0.1K
13:50 530.70 530.95 530.70 530.95 0.1K
13:55 531.05 531.30 530.80 531.00 0.3K
14:00 530.95 531.60 530.70 531.60 2.1K
14:05 531.00 531.55 531.00 531.20 0.2K
14:10 531.20 531.40 530.75 530.75 0.2K
14:15 531.25 531.40 531.20 531.40 0.1K
14:20 531.40 531.40 531.00 531.00 0.0K
14:25 531.00 531.50 531.00 531.05 0.1K
14:30 531.00 531.60 530.90 531.60 0.3K
14:35 532.00 532.70 532.00 532.15 2.2K
14:40 532.75 533.05 532.25 532.35 1.6K
14:45 532.35 532.70 532.00 532.45 0.2K
14:50 532.65 532.65 531.95 532.30 0.7K
14:55 531.95 532.50 531.95 532.50 0.6K
15:00 532.75 533.60 532.75 533.35 0.6K
15:05 533.10 533.45 532.85 533.20 0.8K
15:10 533.30 533.30 532.45 533.20 1.0K
15:15 533.20 533.95 533.10 533.75 0.6K
15:20 533.75 533.95 533.70 533.95 0.5K
15:25 533.95 534.00 533.35 533.35 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 532.45 534.50 529.10 532.30 0.0M
2025-10-06 539.45 539.70 529.20 532.45 0.0M
2025-10-03 526.00 534.00 525.55 533.35 0.0M
2025-10-01 526.10 529.00 524.10 526.65 0.0M
2025-09-30 523.85 527.75 521.00 525.90 0.1M
2025-09-29 525.60 528.40 520.70 523.40 0.0M
2025-09-26 529.30 533.80 523.85 524.75 0.1M
2025-09-25 530.55 537.95 528.45 529.80 0.0M
2025-09-24 543.75 544.50 529.25 530.55 0.1M
2025-09-23 554.95 554.95 542.60 544.00 0.0M
2025-09-22 553.75 560.50 549.05 550.05 0.1M
2025-09-19 558.85 562.40 553.00 553.95 0.0M
2025-09-18 562.50 564.75 556.00 561.10 0.0M
2025-09-17 566.00 568.25 558.90 562.25 0.0M
2025-09-16 556.95 569.50 556.60 564.05 0.1M
2025-09-15 552.00 562.85 549.95 555.90 0.4M
2025-09-12 550.15 555.85 549.00 549.95 0.0M
2025-09-11 542.10 554.40 542.10 549.90 0.1M
2025-09-10 543.05 547.00 541.00 545.35 0.0M
2025-09-09 547.30 549.00 539.70 541.45 0.0M
2025-09-08 547.95 553.75 544.00 546.50 0.0M
2025-09-05 544.90 548.40 537.90 542.25 0.0M
2025-09-04 553.95 553.95 540.10 541.70 0.0M
2025-09-03 548.85 549.80 544.55 548.70 0.0M
2025-09-02 540.35 549.85 540.35 544.60 0.0M
2025-09-01 532.15 540.95 528.90 539.55 0.0M
2025-08-29 530.50 533.55 525.85 527.20 0.0M
2025-08-28 528.60 531.25 521.80 529.00 0.0M
2025-08-26 545.10 545.10 527.70 528.60 0.0M
2025-08-25 547.60 550.40 541.75 543.95 0.0M
2025-08-22 552.15 557.55 547.00 547.95 0.0M
2025-08-21 561.45 561.45 552.65 553.30 0.0M
2025-08-20 559.45 561.00 552.80 557.45 0.0M
2025-08-19 540.00 555.95 538.50 554.95 0.1M
2025-08-18 532.55 540.95 532.55 537.80 0.0M
2025-08-14 540.00 541.70 531.20 532.05 0.1M
2025-08-13 541.45 544.40 536.95 541.70 0.0M
2025-08-12 546.45 548.60 540.40 541.60 0.0M
2025-08-11 555.05 555.50 543.10 545.15 0.2M
2025-08-08 553.60 564.65 551.70 557.15 0.0M
2025-08-07 549.70 556.35 529.60 552.95 0.1M
2025-08-06 580.30 582.55 553.00 554.65 0.1M
2025-08-05 580.70 583.05 575.50 578.75 0.1M
2025-08-04 571.95 583.20 570.70 582.00 0.0M
2025-08-01 577.50 581.10 570.70 573.30 0.1M
2025-07-31 582.45 584.30 576.50 578.55 0.0M
2025-07-30 596.20 598.70 583.10 585.00 0.0M
2025-07-29 603.00 603.00 586.65 592.40 0.0M
2025-07-28 596.00 601.75 588.55 590.80 0.0M
2025-07-25 605.80 607.60 596.50 597.75 0.0M
2025-07-24 610.05 612.00 604.90 605.85 0.0M
2025-07-23 613.05 613.05 603.55 609.30 0.0M
2025-07-22 617.45 617.45 605.65 607.15 0.1M
2025-07-21 610.40 616.00 606.50 613.75 0.1M
2025-07-18 621.05 625.00 610.20 613.35 0.0M
2025-07-17 620.35 622.85 617.65 620.95 0.0M
2025-07-16 616.25 624.80 616.25 619.75 0.1M
2025-07-15 615.70 623.70 614.10 620.15 0.1M
2025-07-14 612.05 621.45 610.60 615.60 0.2M
2025-07-11 628.55 628.55 613.30 614.25 0.1M
2025-07-10 615.55 629.25 615.55 628.00 0.1M
2025-07-09 595.05 615.85 595.05 615.30 0.2M
2025-07-08 596.95 601.15 588.40 598.45 0.0M
2025-07-07 600.10 602.10 590.15 597.00 0.1M
2025-07-04 599.65 606.75 595.10 599.65 0.2M
2025-07-03 600.72 602.76 594.52 596.36 0.0M
2025-07-02 597.12 600.80 590.08 595.36 0.1M
2025-07-01 612.00 612.00 595.20 596.76 0.1M
2025-06-30 608.76 612.40 605.52 607.80 0.1M
2025-06-27 604.04 611.20 604.00 604.96 0.1M
2025-06-26 611.68 611.68 596.08 603.40 0.0M
2025-06-25 603.32 606.40 598.20 604.64 0.1M
2025-06-24 598.36 604.00 593.88 596.92 0.0M
2025-06-23 593.68 593.68 583.68 588.20 0.0M
2025-06-20 584.00 592.00 582.44 590.32 0.0M
2025-06-19 596.80 597.04 580.32 582.32 0.0M
2025-06-18 599.96 606.20 595.32 596.16 0.0M
2025-06-17 612.00 613.00 598.64 600.60 0.1M
2025-06-16 603.88 613.56 600.36 611.56 0.0M
2025-06-13 597.96 615.60 597.96 609.08 0.1M
2025-06-12 624.84 634.28 616.08 618.28 0.0M
2025-06-11 639.32 645.20 628.00 631.56 0.0M
2025-06-10 642.44 646.64 638.44 639.60 0.0M
2025-06-09 648.00 650.92 638.48 640.56 0.1M
2025-06-06 647.44 650.60 641.04 647.64 0.1M
2025-06-05 652.52 652.52 641.16 643.60 0.1M
2025-06-04 633.96 645.20 622.60 643.80 0.1M
2025-06-03 627.00 637.52 620.76 628.64 0.1M
2025-06-02 626.56 628.40 620.08 622.92 0.0M
2025-05-30 632.24 632.24 619.24 626.52 0.0M
2025-05-29 624.00 632.72 616.28 628.48 0.1M
2025-05-28 618.72 626.52 609.60 620.96 0.1M
2025-05-27 595.20 617.24 589.40 614.72 0.2M
2025-05-26 579.36 596.56 577.84 593.76 0.2M
2025-05-23 574.48 579.20 566.76 576.76 0.3M
2025-05-22 587.56 592.04 580.00 590.72 0.0M
2025-05-21 584.80 589.08 576.80 585.12 0.1M
2025-05-20 606.96 606.96 579.28 581.48 0.2M
2025-05-19 591.96 605.36 581.08 597.84 0.3M
2025-05-16 557.20 586.92 551.56 585.08 0.3M
2025-05-15 552.52 558.84 550.32 552.12 0.1M
2025-05-14 551.80 562.44 549.16 550.84 0.2M
2025-05-13 550.52 561.76 550.52 551.80 0.1M
2025-05-12 537.44 551.84 534.96 550.60 0.0M
2025-05-09 515.20 526.72 515.20 518.56 0.0M
2025-05-08 547.96 547.96 521.04 525.68 0.0M
2025-05-07 529.12 547.20 529.12 543.40 0.0M
2025-05-06 552.92 555.92 537.04 538.72 0.0M
2025-05-05 545.96 556.00 545.96 552.28 0.0M
2025-05-02 538.40 547.32 538.40 545.08 0.0M
2025-04-30 546.44 555.16 536.48 540.20 0.0M
2025-04-29 549.04 557.68 548.44 549.44 0.0M
2025-04-28 542.76 554.28 542.16 548.56 0.0M
2025-04-25 570.24 572.00 540.60 542.72 0.1M
2025-04-24 718.20 718.20 705.00 706.90 0.0M
2025-04-23 710.15 716.55 699.05 713.50 0.0M
2025-04-22 714.70 716.15 708.05 709.95 0.0M
2025-04-21 700.00 716.65 699.40 711.65 0.0M
2025-04-17 702.95 703.00 690.05 698.65 0.0M
2025-04-16 696.30 706.70 695.00 699.10 0.0M
2025-04-15 693.95 698.55 680.50 695.95 0.0M
2025-04-11 707.20 707.20 681.90 685.15 0.0M
2025-04-09 669.85 687.65 658.60 684.40 0.0M
2025-04-08 657.10 675.00 657.10 673.15 0.0M
2025-04-07 625.05 667.20 625.05 649.30 0.1M
2025-04-04 709.95 710.90 682.95 687.95 0.0M
2025-04-03 690.90 717.80 690.90 714.75 0.0M
2025-04-02 710.00 712.50 690.05 709.55 0.0M
2025-04-01 690.05 706.05 687.70 699.50 0.0M
2025-03-28 704.95 707.00 686.05 690.50 0.0M
2025-03-27 685.00 705.65 682.85 700.30 0.1M
2025-03-26 712.00 713.30 683.55 685.65 0.0M
2025-03-25 724.35 731.55 707.65 711.20 0.0M
2025-03-24 702.05 719.10 691.80 715.65 0.0M
2025-03-21 683.95 694.45 676.20 689.60 0.1M
2025-03-20 688.70 688.75 672.95 675.90 0.0M
2025-03-19 671.00 686.80 663.00 683.85 0.1M
2025-03-18 648.95 666.50 648.60 664.05 0.0M
2025-03-17 635.00 651.70 625.90 643.40 0.0M
2025-03-13 650.95 651.40 638.65 639.65 0.0M
2025-03-12 644.85 652.15 636.65 646.55 0.0M
2025-03-11 638.05 648.30 631.35 644.85 0.0M
2025-03-10 664.85 664.85 640.00 641.35 0.0M
2025-03-07 659.35 676.40 652.35 656.60 0.0M
2025-03-06 686.95 686.95 658.50 664.75 0.1M
2025-03-05 633.20 664.75 626.70 663.05 0.0M
2025-03-04 627.70 634.15 614.65 628.10 0.0M
2025-03-03 630.60 631.90 601.65 628.40 0.1M
2025-02-28 659.30 659.30 621.50 623.20 0.0M
2025-02-27 670.15 678.30 653.00 662.25 0.0M
2025-02-25 675.80 681.25 671.50 675.30 0.0M
2025-02-24 680.75 681.70 668.40 675.80 0.0M
2025-02-21 691.55 698.00 681.15 685.40 0.0M
2025-02-20 691.05 700.95 688.45 691.70 0.0M
2025-02-19 684.35 697.80 674.50 695.95 0.0M
2025-02-18 704.95 704.95 674.10 678.70 0.0M
2025-02-17 677.00 705.00 659.10 703.00 0.0M
2025-02-14 696.55 698.00 667.10 674.90 0.0M
2025-02-13 692.15 708.65 692.15 694.45 0.0M
2025-02-12 694.95 699.75 669.50 692.20 0.0M
2025-02-11 715.00 715.00 687.05 692.10 0.1M
2025-02-10 723.40 724.60 708.90 711.95 0.1M
2025-02-07 730.25 732.60 719.50 724.15 0.0M
2025-02-06 742.10 742.10 726.05 730.70 0.1M
2025-02-05 733.15 746.10 733.15 739.70 0.0M
2025-02-04 720.80 739.10 720.80 732.60 0.0M
2025-02-03 751.80 751.80 715.00 720.80 0.0M
2025-02-01 784.85 784.85 736.85 755.35 0.1M
2025-01-31 745.00 784.45 706.55 780.30 0.1M
2025-01-30 750.65 761.65 741.35 755.65 0.0M
2025-01-29 743.15 750.30 739.00 743.20 0.0M
2025-01-28 737.00 752.95 729.90 737.95 0.0M
2025-01-27 753.15 753.15 730.90 735.45 0.0M
2025-01-24 775.10 776.40 751.55 754.75 0.0M
2025-01-23 757.00 775.00 750.15 772.55 0.0M
2025-01-22 756.30 758.25 741.00 755.70 0.0M
2025-01-21 778.90 778.90 753.35 755.45 0.0M
2025-01-20 779.55 779.55 768.45 773.70 0.0M
2025-01-17 775.05 782.75 771.30 772.50 0.3M
2025-01-16 768.50 780.35 765.40 776.35 0.1M
2025-01-15 762.00 762.45 751.60 758.75 0.1M
2025-01-14 728.00 765.00 728.00 763.00 0.1M
2025-01-13 752.15 752.15 725.25 728.50 0.1M
2025-01-10 758.05 758.05 738.75 750.10 0.3M
2025-01-09 755.95 762.70 751.00 757.95 0.0M
2025-01-08 754.40 761.00 745.05 756.55 0.1M
2025-01-07 762.05 766.05 745.55 754.70 0.0M
2025-01-06 779.00 785.50 753.75 763.45 0.0M
2025-01-03 789.05 795.85 783.25 785.25 0.0M
2025-01-02 783.95 790.35 776.25 789.55 0.0M
2025-01-01 785.05 787.80 775.25 779.20 0.0M