IPCA Laboratories

IPCA
🏛️ 印度 →
1,370.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,095.00 1,096.05 1,076.85 1,082.23 0.0M
2021-12-30 1,060.08 1,099.50 1,052.03 1,088.03 0.1M
2021-12-29 1,049.50 1,065.50 1,039.05 1,061.20 0.0M
2021-12-28 1,029.48 1,049.50 1,018.43 1,041.13 0.0M
2021-12-27 1,017.50 1,024.55 990.75 1,018.23 0.0M
2021-12-24 1,025.13 1,025.13 1,007.15 1,011.40 0.0M
2021-12-23 1,019.25 1,032.28 1,010.18 1,016.53 0.0M
2021-12-22 999.58 1,016.95 994.55 1,010.98 0.0M
2021-12-21 996.50 1,018.00 992.28 994.98 0.0M
2021-12-20 990.00 999.38 963.83 990.58 0.0M
2021-12-17 986.00 1,001.10 965.35 997.08 0.0M
2021-12-16 1,010.48 1,010.55 985.53 988.60 0.0M
2021-12-15 1,026.25 1,026.25 1,005.33 1,010.58 0.0M
2021-12-14 1,017.98 1,018.10 1,006.50 1,015.28 0.0M
2021-12-13 1,029.15 1,029.15 1,014.43 1,017.95 0.0M
2021-12-10 1,017.50 1,042.60 1,010.50 1,028.65 0.0M
2021-12-09 1,022.50 1,022.53 1,006.68 1,014.83 0.0M
2021-12-08 1,005.00 1,031.00 1,000.05 1,022.80 0.0M
2021-12-07 1,007.50 1,016.90 997.50 1,005.05 0.0M
2021-12-06 1,015.00 1,024.38 1,002.00 1,007.60 0.0M
2021-12-03 1,034.70 1,034.70 1,013.58 1,019.88 0.0M
2021-12-02 1,027.00 1,050.33 1,025.58 1,035.55 0.0M
2021-12-01 1,072.50 1,072.50 1,020.55 1,033.45 0.0M
2021-11-30 1,059.25 1,078.10 1,016.15 1,055.28 0.1M
2021-11-29 1,008.18 1,071.10 982.95 1,058.90 0.1M
2021-11-26 1,015.00 1,042.50 999.63 1,008.18 0.0M
2021-11-25 1,040.23 1,068.75 1,006.10 1,012.18 0.0M
2021-11-24 1,044.95 1,050.00 1,009.15 1,030.18 0.0M
2021-11-23 1,025.00 1,055.70 1,003.33 1,028.85 0.0M
2021-11-22 1,049.50 1,052.10 1,011.50 1,015.18 0.0M
2021-11-18 1,040.00 1,049.45 1,022.88 1,039.15 0.1M
2021-11-17 1,072.45 1,072.45 1,043.75 1,049.25 0.0M
2021-11-16 1,107.45 1,107.45 1,060.00 1,077.43 0.0M
2021-11-15 1,110.00 1,128.40 1,071.78 1,099.78 0.0M
2021-11-12 1,113.23 1,116.65 1,061.33 1,110.28 0.0M
2021-11-11 1,111.00 1,115.58 1,095.03 1,105.00 0.0M
2021-11-10 1,092.03 1,116.50 1,090.40 1,106.40 0.0M
2021-11-09 1,068.20 1,097.98 1,064.70 1,090.75 0.0M
2021-11-08 1,072.85 1,082.25 1,034.50 1,059.95 0.0M
2021-11-04 1,063.58 1,071.48 1,060.58 1,066.65 0.0M
2021-11-03 1,063.20 1,070.38 1,055.50 1,063.58 0.0M
2021-11-02 1,063.73 1,069.28 1,047.00 1,063.20 0.0M
2021-11-01 1,080.50 1,100.00 1,059.48 1,063.73 0.0M
2021-10-29 1,063.00 1,085.23 1,059.40 1,072.85 0.0M
2021-10-28 1,096.13 1,096.88 1,041.43 1,062.35 0.0M
2021-10-27 1,125.55 1,131.73 1,081.50 1,085.95 0.0M
2021-10-26 1,109.18 1,134.45 1,085.28 1,094.03 0.0M
2021-10-25 1,138.03 1,141.13 1,103.00 1,112.65 0.0M
2021-10-22 1,153.03 1,153.23 1,116.68 1,139.40 0.0M
2021-10-21 1,185.10 1,187.08 1,084.50 1,135.25 0.0M
2021-10-20 1,167.95 1,198.70 1,140.50 1,153.50 0.2M
2021-10-19 1,214.85 1,223.88 1,160.63 1,173.13 0.0M
2021-10-18 1,222.00 1,228.70 1,195.95 1,206.68 0.0M
2021-10-14 1,185.00 1,221.98 1,182.45 1,210.85 0.0M
2021-10-13 1,181.35 1,183.13 1,168.40 1,180.48 0.0M
2021-10-12 1,175.23 1,187.25 1,158.30 1,177.43 0.0M
2021-10-11 1,167.50 1,183.53 1,147.75 1,178.23 0.2M
2021-10-08 1,190.78 1,190.78 1,161.58 1,166.83 0.0M
2021-10-07 1,146.40 1,193.30 1,132.70 1,184.33 0.0M
2021-10-06 1,175.00 1,183.65 1,133.28 1,138.90 0.0M
2021-10-05 1,208.40 1,219.50 1,172.75 1,173.60 0.0M
2021-10-04 1,215.00 1,226.00 1,193.38 1,201.45 0.0M
2021-10-01 1,218.55 1,218.55 1,195.70 1,211.18 0.0M
2021-09-30 1,182.18 1,217.50 1,177.43 1,204.15 0.0M
2021-09-29 1,183.23 1,204.18 1,160.00 1,179.30 0.0M
2021-09-28 1,185.03 1,193.05 1,170.83 1,177.45 0.0M
2021-09-27 1,201.05 1,205.70 1,182.50 1,186.18 0.0M
2021-09-24 1,239.50 1,256.95 1,198.80 1,201.05 0.0M
2021-09-23 1,210.98 1,241.40 1,201.13 1,237.78 0.2M
2021-09-22 1,224.98 1,229.20 1,205.58 1,214.85 0.0M
2021-09-21 1,206.10 1,220.98 1,158.23 1,216.95 0.0M
2021-09-20 1,237.50 1,260.43 1,200.50 1,206.23 0.0M
2021-09-17 1,292.43 1,300.00 1,237.15 1,248.08 0.0M
2021-09-16 1,318.75 1,323.83 1,276.75 1,284.95 0.0M
2021-09-15 1,350.00 1,383.55 1,305.20 1,313.08 0.1M
2021-09-14 1,309.10 1,338.23 1,286.23 1,323.73 0.0M
2021-09-13 1,258.63 1,312.00 1,258.63 1,297.38 0.0M
2021-09-09 1,270.00 1,271.35 1,253.95 1,262.03 0.0M
2021-09-08 1,253.75 1,274.45 1,237.00 1,268.50 0.0M
2021-09-07 1,257.58 1,257.58 1,224.95 1,250.00 0.0M
2021-09-06 1,286.95 1,286.95 1,242.50 1,249.20 0.0M
2021-09-03 1,250.00 1,277.00 1,242.20 1,267.73 0.0M
2021-09-02 1,265.95 1,266.55 1,236.05 1,248.05 1.9M
2021-09-01 1,292.50 1,320.85 1,245.78 1,265.95 0.0M
2021-08-31 1,236.28 1,332.33 1,215.25 1,290.80 0.0M
2021-08-30 1,237.50 1,252.50 1,231.08 1,240.28 0.0M
2021-08-27 1,274.50 1,291.50 1,220.00 1,230.10 0.0M
2021-08-26 1,241.43 1,272.50 1,241.43 1,257.45 0.0M
2021-08-25 1,279.50 1,279.50 1,235.73 1,241.23 0.0M
2021-08-24 1,285.00 1,287.20 1,229.43 1,251.08 0.0M
2021-08-23 1,262.00 1,294.35 1,260.80 1,281.40 0.0M
2021-08-20 1,220.00 1,274.00 1,208.68 1,262.00 0.0M
2021-08-18 1,239.98 1,260.83 1,201.35 1,217.93 0.0M
2021-08-17 1,205.00 1,240.70 1,202.58 1,233.13 0.0M
2021-08-16 1,197.50 1,213.28 1,177.38 1,206.35 0.0M
2021-08-13 1,193.60 1,201.50 1,182.50 1,189.18 0.0M
2021-08-12 1,187.73 1,204.25 1,187.33 1,192.78 0.0M
2021-08-11 1,182.40 1,216.58 1,177.70 1,207.50 0.0M
2021-08-10 1,150.08 1,209.25 1,150.08 1,198.70 0.1M
2021-08-09 1,085.00 1,160.83 1,081.03 1,148.10 0.1M
2021-08-06 1,066.00 1,089.90 1,044.13 1,086.33 0.0M
2021-08-05 1,049.30 1,121.25 1,026.18 1,065.05 0.0M
2021-08-04 1,041.50 1,053.53 1,036.45 1,043.78 0.0M
2021-08-03 1,051.58 1,058.48 1,041.48 1,047.70 0.0M
2021-08-02 1,052.50 1,060.73 1,039.80 1,051.58 0.0M
2021-07-30 1,070.50 1,079.50 1,042.08 1,050.93 0.0M
2021-07-29 1,093.78 1,093.78 1,062.50 1,071.03 0.0M
2021-07-28 1,115.50 1,115.50 1,077.65 1,090.00 0.0M
2021-07-27 1,114.38 1,122.00 1,073.63 1,115.60 0.0M
2021-07-26 1,101.50 1,119.18 1,098.18 1,114.70 0.0M
2021-07-23 1,076.00 1,105.00 1,076.00 1,101.23 0.0M
2021-07-22 1,064.73 1,092.88 1,054.38 1,088.68 0.0M
2021-07-20 1,059.50 1,065.00 1,053.75 1,059.63 0.0M
2021-07-19 1,051.50 1,066.00 1,025.50 1,058.95 0.1M
2021-07-16 1,053.98 1,057.48 1,044.78 1,048.98 0.0M
2021-07-15 1,077.00 1,077.00 1,045.33 1,048.10 0.0M
2021-07-14 1,045.50 1,073.50 1,034.10 1,062.95 0.0M
2021-07-13 1,059.55 1,059.55 1,040.93 1,044.98 0.0M
2021-07-12 1,045.50 1,060.00 1,045.50 1,057.80 0.1M
2021-07-09 1,051.15 1,062.63 1,042.05 1,045.45 0.0M
2021-07-08 1,064.50 1,070.53 1,045.35 1,053.18 0.0M
2021-07-07 1,052.40 1,063.53 1,041.70 1,061.98 0.0M
2021-07-06 1,024.93 1,053.50 1,021.15 1,048.00 0.0M
2021-07-05 1,006.03 1,024.50 1,000.53 1,019.63 0.0M
2021-07-02 1,003.50 1,016.83 1,000.50 1,005.10 0.0M
2021-07-01 1,017.18 1,017.45 1,004.00 1,008.65 0.0M
2021-06-30 1,012.50 1,017.68 1,009.05 1,012.88 0.0M
2021-06-29 1,011.50 1,020.00 997.63 1,011.30 0.0M
2021-06-28 1,010.10 1,010.60 1,003.13 1,007.68 0.0M
2021-06-25 1,002.68 1,014.00 999.55 1,008.78 0.0M
2021-06-24 996.00 1,007.90 988.15 1,003.13 0.0M
2021-06-23 1,007.95 1,014.90 988.48 999.73 0.2M
2021-06-22 1,013.15 1,013.53 996.48 1,002.28 0.0M
2021-06-21 1,014.50 1,028.98 995.20 1,004.50 0.0M
2021-06-18 1,016.58 1,017.33 982.50 995.43 0.0M
2021-06-17 1,016.00 1,031.65 1,010.43 1,014.28 0.0M
2021-06-16 1,034.10 1,035.53 1,020.40 1,025.35 0.0M
2021-06-15 1,057.25 1,057.25 1,030.80 1,033.10 0.2M
2021-06-14 1,029.50 1,049.80 1,026.43 1,047.25 0.0M
2021-06-11 1,020.00 1,030.73 1,016.70 1,023.18 0.0M
2021-06-10 1,017.53 1,031.50 1,017.10 1,018.50 0.0M
2021-06-09 1,027.70 1,029.40 1,016.00 1,019.93 0.0M
2021-06-08 1,017.00 1,029.00 1,015.50 1,018.98 0.0M
2021-06-07 1,026.00 1,030.00 1,016.50 1,021.55 0.0M
2021-06-04 1,050.00 1,060.00 1,026.08 1,029.90 0.0M
2021-06-03 1,057.10 1,057.10 1,033.65 1,044.13 0.0M
2021-06-02 1,032.50 1,067.10 1,032.50 1,039.63 0.0M
2021-06-01 1,035.00 1,057.75 1,017.00 1,031.30 0.0M
2021-05-31 1,022.50 1,042.20 1,010.85 1,035.55 0.0M
2021-05-28 1,099.50 1,142.05 998.03 1,012.13 0.1M
2021-05-27 1,122.00 1,154.03 1,076.00 1,099.85 0.1M
2021-05-26 1,113.35 1,129.18 1,106.78 1,122.58 0.0M
2021-05-25 1,131.00 1,139.45 1,086.05 1,105.48 0.0M
2021-05-24 1,113.50 1,134.00 1,113.50 1,123.60 0.0M
2021-05-21 1,110.50 1,125.50 1,103.90 1,113.18 0.0M
2021-05-20 1,085.03 1,128.98 1,085.03 1,104.70 0.1M
2021-05-19 1,080.00 1,107.95 1,080.00 1,091.38 0.0M
2021-05-18 1,089.50 1,098.63 1,073.65 1,081.00 0.0M
2021-05-17 1,066.23 1,119.50 1,066.23 1,089.48 0.0M
2021-05-14 1,075.95 1,085.00 1,069.73 1,074.18 0.0M
2021-05-12 1,087.00 1,095.53 1,043.00 1,068.28 0.0M
2021-05-11 1,043.00 1,086.90 1,041.40 1,080.10 0.0M
2021-05-10 1,025.10 1,058.03 1,025.10 1,042.63 0.0M
2021-05-07 1,050.25 1,058.85 1,024.50 1,028.30 0.0M
2021-05-06 1,043.58 1,064.00 1,031.50 1,048.53 0.0M
2021-05-05 1,052.50 1,067.50 1,045.00 1,054.88 0.0M
2021-05-04 1,053.30 1,064.00 1,050.00 1,051.83 0.0M
2021-05-03 1,050.00 1,073.50 1,046.38 1,054.03 0.0M
2021-04-30 1,035.00 1,063.00 1,035.00 1,053.35 0.0M
2021-04-29 1,025.00 1,042.50 1,025.00 1,037.78 0.0M
2021-04-28 1,056.48 1,056.75 1,017.00 1,023.65 0.0M
2021-04-27 1,067.48 1,070.00 1,045.90 1,056.85 0.0M
2021-04-26 1,072.50 1,072.50 1,045.33 1,052.55 0.0M
2021-04-23 1,050.88 1,065.50 1,046.80 1,050.63 0.0M
2021-04-22 1,077.50 1,099.00 1,041.85 1,050.88 0.0M
2021-04-20 1,104.50 1,104.50 1,070.53 1,078.63 0.0M
2021-04-19 1,065.05 1,109.50 1,050.03 1,086.55 0.1M
2021-04-16 1,067.50 1,081.00 1,061.55 1,071.60 0.0M
2021-04-15 1,060.00 1,095.00 1,042.83 1,050.85 0.0M
2021-04-13 1,088.75 1,104.60 1,063.00 1,077.03 0.1M
2021-04-12 1,042.55 1,106.93 1,019.00 1,076.88 0.1M
2021-04-09 1,040.00 1,055.00 1,012.83 1,042.55 0.0M
2021-04-08 1,013.50 1,057.50 1,011.75 1,031.85 0.2M
2021-04-07 972.50 1,019.05 972.50 1,013.55 0.1M
2021-04-06 939.90 976.18 939.90 969.80 0.0M
2021-04-05 933.50 946.48 917.50 937.33 0.0M
2021-04-01 953.60 955.35 936.00 941.78 0.0M
2021-03-31 945.00 960.00 943.15 951.40 0.0M
2021-03-30 965.50 972.00 933.70 944.08 0.0M
2021-03-26 927.50 932.68 922.50 930.03 0.0M
2021-03-25 920.00 939.00 919.05 927.28 0.0M
2021-03-24 915.50 923.93 909.13 920.28 0.0M
2021-03-23 920.28 921.28 908.30 919.00 0.0M
2021-03-22 920.03 947.35 909.23 917.08 0.0M
2021-03-19 915.03 929.50 899.50 920.03 0.0M
2021-03-18 942.50 955.65 913.00 932.58 0.0M
2021-03-17 957.63 963.00 942.50 945.98 0.0M
2021-03-16 960.25 963.28 956.75 959.88 0.0M
2021-03-15 976.10 977.10 954.03 959.35 0.0M
2021-03-12 970.05 981.43 962.68 976.10 0.0M
2021-03-10 970.50 973.75 960.05 970.20 0.0M
2021-03-09 961.08 982.00 957.00 969.45 0.0M
2021-03-08 973.50 973.50 958.50 966.43 0.0M
2021-03-05 965.00 965.00 954.38 962.53 0.0M
2021-03-04 975.00 975.00 958.50 965.58 0.0M
2021-03-03 953.50 986.33 947.53 980.63 0.0M
2021-03-02 964.50 964.50 925.63 953.08 0.0M
2021-03-01 925.00 962.50 911.03 951.43 0.0M
2021-02-26 937.48 937.48 910.03 924.65 0.0M
2021-02-25 925.00 939.38 923.80 932.75 0.0M
2021-02-24 902.00 941.50 902.00 934.00 0.1M
2021-02-23 911.50 916.13 893.03 900.95 0.0M
2021-02-22 925.00 925.00 905.05 910.13 0.0M
2021-02-19 932.85 932.85 920.50 924.55 0.0M
2021-02-18 949.55 955.50 930.93 932.93 0.0M
2021-02-17 950.25 950.25 934.50 944.78 0.0M
2021-02-16 940.00 953.90 938.60 950.33 0.0M
2021-02-15 950.00 972.50 945.00 948.50 0.0M
2021-02-12 977.38 977.40 944.00 949.03 0.0M
2021-02-11 986.28 987.50 968.00 973.85 0.0M
2021-02-10 999.48 999.48 980.50 984.95 0.0M
2021-02-09 970.00 995.83 970.00 988.33 0.0M
2021-02-08 968.00 999.50 965.98 971.03 0.1M
2021-02-05 1,019.00 1,019.00 953.50 968.05 0.0M
2021-02-04 1,025.50 1,028.83 981.18 1,000.33 0.1M
2021-02-03 960.00 1,025.50 949.23 1,018.98 0.1M
2021-02-02 949.00 959.93 940.35 944.23 0.0M
2021-02-01 930.08 953.98 910.23 935.73 0.1M
2021-01-29 967.00 967.00 917.00 926.75 0.0M
2021-01-28 956.15 969.70 939.50 948.23 0.0M
2021-01-27 986.00 986.00 963.53 972.15 0.0M
2021-01-25 1,009.00 1,023.00 984.03 990.45 0.0M
2021-01-22 1,027.13 1,032.50 1,006.20 1,022.98 0.0M
2021-01-21 1,052.28 1,059.20 1,016.55 1,027.13 0.0M
2021-01-20 1,064.70 1,065.00 1,046.00 1,052.08 0.0M
2021-01-19 1,070.00 1,073.50 1,054.00 1,061.88 0.0M
2021-01-18 1,055.50 1,071.00 1,031.15 1,065.65 0.0M
2021-01-15 1,087.43 1,087.43 1,046.58 1,055.70 0.0M
2021-01-14 1,037.75 1,084.00 1,037.75 1,074.15 0.0M
2021-01-13 1,069.65 1,073.28 1,044.78 1,048.03 0.0M
2021-01-12 1,055.55 1,082.63 1,050.63 1,057.30 0.0M
2021-01-11 1,074.05 1,074.05 1,045.50 1,056.40 0.0M
2021-01-08 1,074.48 1,074.50 1,056.00 1,071.03 0.0M
2021-01-07 1,082.73 1,084.00 1,055.00 1,056.95 0.0M
2021-01-06 1,083.00 1,092.78 1,067.43 1,075.23 0.0M
2021-01-05 1,081.10 1,090.13 1,075.35 1,086.50 0.0M
2021-01-04 1,085.00 1,094.85 1,077.70 1,081.10 0.0M
2021-01-01 1,098.00 1,099.00 1,086.95 1,090.58 0.0M