印度国家电网

PGRD
🏛️ 印度 →
289.60
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 283.50 283.55 281.45 281.45 16.0K
09:20 281.50 282.00 280.95 282.00 9.2K
09:25 281.95 282.25 281.25 281.35 5.0K
09:30 281.30 281.35 280.50 280.65 5.8K
09:35 280.60 280.60 280.20 280.30 4.8K
09:40 280.50 280.80 280.40 280.40 3.1K
09:45 280.60 281.55 280.45 281.50 1.2K
09:50 281.40 281.60 281.35 281.60 2.9K
09:55 281.80 282.30 281.60 282.20 0.2K
10:00 282.05 282.05 281.70 281.70 0.7K
10:05 281.80 281.80 281.00 281.25 1,103.1K
10:10 281.25 281.35 280.90 281.35 4.0K
10:15 281.30 281.60 281.20 281.30 1.5K
10:20 281.40 281.60 281.20 281.60 1.0K
10:25 281.65 281.85 281.60 281.70 1.5K
10:30 281.35 282.20 281.35 282.20 1.0K
10:35 282.05 282.05 281.75 281.95 0.2K
10:40 282.10 282.20 281.95 281.95 1.2K
10:45 282.00 282.15 282.00 282.10 0.3K
10:50 282.20 282.55 282.20 282.20 2.6K
10:55 282.20 282.20 281.90 281.95 0.1K
11:00 282.00 282.20 282.00 282.10 0.1K
11:05 282.00 282.00 281.60 282.00 1.8K
11:10 282.10 282.30 281.85 281.85 1.6K
11:15 281.80 281.80 281.50 281.50 0.4K
11:20 281.45 281.90 281.35 281.35 1.8K
11:25 281.20 281.50 281.20 281.50 0.7K
11:30 281.50 282.00 281.20 281.30 17.1K
11:35 281.40 281.70 281.30 281.60 0.1K
11:40 281.60 281.75 281.25 281.50 102.3K
11:45 281.65 282.40 281.65 282.20 1.2K
11:50 282.10 282.50 282.10 282.30 1.9K
11:55 282.45 282.80 282.35 282.45 2.5K
12:00 282.40 282.45 281.90 282.00 4.2K
12:05 281.90 282.35 281.90 282.10 0.6K
12:10 282.25 282.25 282.25 282.25 0.1K
12:15 282.25 282.40 282.25 282.40 1.1K
12:20 282.45 282.70 282.45 282.50 0.7K
12:25 282.55 282.55 282.30 282.30 0.1K
12:30 282.05 282.35 282.05 282.35 0.1K
12:35 282.15 282.70 282.15 282.70 0.1K
12:40 282.50 282.50 282.15 282.15 0.5K
12:45 282.15 283.35 282.15 283.35 8.1K
12:50 283.15 283.15 283.15 283.15 0.2K
12:55 283.25 283.25 282.85 282.85 1.9K
13:00 282.85 282.85 282.65 282.80 0.6K
13:05 282.90 282.90 282.75 282.75 0.2K
13:10 282.30 282.45 282.10 282.10 8.3K
13:15 282.00 282.25 281.95 281.95 0.4K
13:20 282.25 282.40 282.20 282.35 2.4K
13:25 282.40 282.50 282.40 282.40 0.1K
13:30 282.70 282.70 282.30 282.50 0.7K
13:35 282.40 282.65 282.35 282.50 0.7K
13:40 282.15 282.35 282.00 282.35 1.9K
13:45 282.15 282.50 282.15 282.20 0.1K
13:50 282.35 282.35 281.75 282.00 1.0K
13:55 281.80 282.10 281.80 282.10 0.6K
14:00 282.00 282.05 281.65 282.00 0.4K
14:05 281.80 282.00 281.75 282.00 0.2K
14:10 281.95 282.25 281.95 282.20 0.3K
14:15 281.95 282.00 281.95 282.00 0.3K
14:20 282.05 282.10 281.90 282.00 1.1K
14:25 281.95 282.20 281.90 282.10 0.2K
14:30 282.10 282.70 282.10 282.70 2.3K
14:35 282.50 282.90 282.50 282.65 7.9K
14:40 282.70 283.25 282.60 283.00 6.3K
14:45 283.15 283.40 283.05 283.40 1.9K
14:50 283.20 283.30 283.00 283.00 1.3K
14:55 283.25 283.35 283.00 283.25 0.1K
15:00 282.80 283.25 282.75 283.00 2.8K
15:05 283.05 283.15 282.05 282.15 3.7K
15:10 282.15 282.15 281.70 281.70 3.8K
15:15 281.65 282.15 281.55 281.60 4.0K
15:20 281.90 282.10 281.45 281.60 5.0K
15:25 281.60 282.85 281.60 282.10 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 280.55 290.25 280.55 289.60 1.6M
2025-10-01 281.00 282.80 280.00 280.75 0.7M
2025-09-30 281.55 286.00 279.10 280.10 0.2M
2025-09-29 283.00 286.00 280.00 280.60 0.1M
2025-09-26 283.70 284.00 280.20 282.10 1.4M
2025-09-25 293.20 294.35 283.55 284.35 0.4M
2025-09-24 288.30 294.50 287.00 293.30 0.5M
2025-09-23 288.00 289.00 285.45 288.60 0.1M
2025-09-22 286.40 288.25 285.85 286.50 0.2M
2025-09-19 289.15 290.30 285.00 286.30 0.3M
2025-09-18 287.00 289.75 286.10 289.10 1.3M
2025-09-17 288.65 289.35 286.05 287.15 0.1M
2025-09-16 286.25 289.95 286.25 288.35 0.3M
2025-09-15 288.00 288.90 285.85 286.40 0.2M
2025-09-12 286.90 288.50 285.05 287.45 1.6M
2025-09-11 282.90 288.75 282.80 286.80 0.1M
2025-09-10 284.55 286.40 282.50 282.90 0.1M
2025-09-09 283.35 284.25 281.75 283.85 0.1M
2025-09-08 285.55 287.70 282.15 282.80 0.1M
2025-09-05 282.35 286.60 282.35 285.40 0.1M
2025-09-04 287.40 287.65 281.05 282.00 2.9M
2025-09-03 287.05 289.35 285.65 286.00 1.1M
2025-09-02 280.30 288.00 279.80 286.65 0.5M
2025-09-01 275.70 280.60 275.70 279.85 0.8M
2025-08-29 273.95 276.10 272.20 275.35 0.2M
2025-08-28 282.65 282.65 273.80 274.50 0.1M
2025-08-26 283.00 283.25 278.80 279.80 1.8M
2025-08-25 283.00 284.60 282.10 284.15 0.3M
2025-08-22 284.50 284.75 281.80 283.35 0.2M
2025-08-21 288.30 289.30 283.70 284.00 0.2M
2025-08-20 288.00 289.00 287.05 288.35 0.1M
2025-08-19 289.35 290.10 286.60 288.00 0.2M
2025-08-18 289.95 291.25 288.40 290.55 0.1M
2025-08-14 288.70 290.00 287.05 288.65 0.1M
2025-08-13 287.50 289.45 286.10 288.45 0.2M
2025-08-12 284.85 287.50 284.15 284.65 0.2M
2025-08-11 284.20 286.45 283.25 284.90 0.1M
2025-08-08 285.60 286.20 283.50 284.90 0.8M
2025-08-07 284.95 286.30 283.60 285.65 0.7M
2025-08-06 287.80 288.25 283.90 284.80 0.1M
2025-08-05 286.70 288.50 285.20 285.95 0.6M
2025-08-04 290.90 291.35 285.95 288.00 0.1M
2025-08-01 291.05 292.65 286.40 291.20 0.2M
2025-07-31 285.25 294.35 285.20 290.95 0.3M
2025-07-30 293.65 296.50 286.55 289.10 0.2M
2025-07-29 290.15 294.05 289.80 293.15 0.5M
2025-07-28 291.55 295.20 290.80 291.95 1.0M
2025-07-25 297.00 297.75 291.00 291.80 0.4M
2025-07-24 299.35 301.25 296.55 299.25 0.5M
2025-07-23 297.85 299.60 297.05 299.25 0.2M
2025-07-22 297.00 299.00 294.65 297.85 1.3M
2025-07-21 294.05 297.20 292.10 296.95 0.1M
2025-07-18 296.05 301.55 293.55 294.05 0.2M
2025-07-17 297.50 298.25 295.90 296.65 0.4M
2025-07-16 298.45 298.70 295.65 296.90 0.2M
2025-07-15 299.15 299.75 296.85 298.40 0.5M
2025-07-14 299.30 300.50 297.40 298.20 1.9M
2025-07-11 298.85 300.90 296.95 298.60 0.1M
2025-07-10 300.95 302.70 298.05 299.15 0.1M
2025-07-09 298.75 300.05 296.45 299.60 0.5M
2025-07-08 294.05 298.40 293.25 297.85 0.5M
2025-07-07 294.45 296.40 293.40 296.00 0.4M
2025-07-04 294.15 295.15 291.90 294.10 0.6M
2025-07-03 298.00 298.95 293.15 293.70 0.3M
2025-07-02 297.05 298.65 293.50 294.85 0.1M
2025-07-01 300.00 301.50 297.00 297.65 0.6M
2025-06-30 300.40 301.00 296.20 299.80 0.2M
2025-06-27 294.05 300.50 294.05 299.60 0.2M
2025-06-26 290.50 294.05 289.80 293.40 0.1M
2025-06-25 288.75 291.20 287.00 290.45 0.3M
2025-06-24 293.20 294.70 285.45 285.90 0.4M
2025-06-23 290.25 293.25 288.05 290.30 0.1M
2025-06-20 286.25 294.35 285.15 293.10 0.2M
2025-06-19 287.00 287.60 285.45 286.30 0.4M
2025-06-18 287.75 288.25 285.50 287.45 0.6M
2025-06-17 288.65 290.30 287.30 288.60 0.3M
2025-06-16 287.15 290.45 286.80 288.65 0.4M
2025-06-13 283.70 286.45 282.15 285.70 0.2M
2025-06-12 295.40 295.80 288.35 288.80 0.2M
2025-06-11 301.70 301.75 294.00 295.45 0.3M
2025-06-10 300.60 301.60 298.25 301.15 0.5M
2025-06-09 297.40 301.20 296.05 300.60 0.6M
2025-06-06 294.20 296.55 293.00 295.85 0.4M
2025-06-05 290.05 295.25 290.05 294.25 0.4M
2025-06-04 289.50 289.70 287.20 288.60 0.1M
2025-06-03 293.75 295.05 287.70 288.25 0.4M
2025-06-02 290.00 293.55 288.40 293.00 0.2M
2025-05-30 292.75 294.60 288.60 289.90 0.3M
2025-05-29 291.95 293.75 291.50 293.20 0.3M
2025-05-28 294.15 295.65 290.65 291.20 0.2M
2025-05-27 296.70 297.25 292.35 294.75 0.8M
2025-05-26 300.95 303.70 295.90 296.70 0.2M
2025-05-23 291.65 298.75 291.65 298.05 0.5M
2025-05-22 296.15 296.45 286.60 291.00 0.7M
2025-05-21 297.30 302.05 295.65 296.15 0.4M
2025-05-20 304.60 305.15 297.25 298.00 0.6M
2025-05-19 302.65 304.40 299.35 304.10 0.4M
2025-05-16 299.70 301.60 295.90 300.30 0.2M
2025-05-15 296.00 300.40 291.15 299.60 0.6M
2025-05-14 299.80 300.00 294.10 296.05 0.3M
2025-05-13 303.85 308.90 298.00 298.55 0.9M
2025-05-12 303.30 310.95 303.30 309.05 0.3M
2025-05-09 299.55 303.10 296.40 299.55 0.2M
2025-05-08 314.00 317.35 304.35 307.85 0.4M
2025-05-07 305.05 313.20 305.05 311.25 0.7M
2025-05-06 307.10 310.30 305.65 307.70 0.6M
2025-05-05 304.45 310.50 304.45 308.55 0.3M
2025-05-02 305.05 308.95 302.15 304.05 0.1M
2025-04-30 303.65 310.00 303.65 306.65 0.3M
2025-04-29 307.75 310.80 301.25 303.25 0.3M
2025-04-28 303.40 310.90 303.40 308.65 0.1M
2025-04-25 313.30 315.15 303.45 306.25 0.2M
2025-04-24 314.25 315.75 313.00 314.30 0.1M
2025-04-23 315.90 315.90 309.40 314.90 0.3M
2025-04-22 319.80 319.80 312.15 312.60 0.3M
2025-04-21 310.00 321.75 309.00 319.95 0.3M
2025-04-17 305.05 309.65 302.15 308.80 0.2M
2025-04-16 307.85 307.85 302.95 305.85 0.1M
2025-04-15 305.00 310.20 303.60 304.45 0.3M
2025-04-11 293.95 305.00 293.95 304.10 0.4M
2025-04-09 290.60 299.50 289.60 293.30 0.3M
2025-04-08 294.00 294.00 284.85 288.80 0.8M
2025-04-07 280.60 293.90 280.60 289.35 0.8M
2025-04-04 300.95 300.95 292.20 293.80 0.3M
2025-04-03 288.95 300.10 286.50 299.15 0.3M
2025-04-02 289.30 289.80 284.70 286.70 0.4M
2025-04-01 290.55 296.95 287.00 289.25 0.5M
2025-03-28 294.20 294.20 288.10 290.45 0.2M
2025-03-27 289.90 297.10 289.60 294.90 0.4M
2025-03-26 291.50 296.70 289.65 291.35 0.6M
2025-03-25 289.00 295.30 287.65 291.15 0.5M
2025-03-24 286.90 293.95 285.00 291.90 0.1M
2025-03-21 280.70 285.30 280.15 283.00 0.4M
2025-03-20 280.20 283.15 277.05 279.95 0.1M
2025-03-19 272.00 278.30 270.00 276.95 0.6M
2025-03-18 269.55 272.30 267.50 270.80 0.2M
2025-03-17 270.00 270.50 264.90 267.30 0.1M
2025-03-13 270.00 270.65 265.55 267.60 0.1M
2025-03-12 271.85 272.50 263.60 267.10 0.2M
2025-03-11 270.95 271.80 266.00 267.35 0.2M
2025-03-10 261.95 274.00 261.30 271.40 0.3M
2025-03-07 266.60 268.70 261.60 263.20 0.2M
2025-03-06 265.00 267.35 260.70 266.45 0.3M
2025-03-05 256.30 267.15 256.30 264.90 0.6M
2025-03-04 250.35 257.10 249.40 254.05 0.2M
2025-03-03 251.35 253.65 248.40 252.55 0.1M
2025-02-28 255.00 256.50 247.50 250.65 0.2M
2025-02-27 253.00 257.30 253.00 256.15 0.2M
2025-02-25 259.15 259.65 254.85 255.90 0.5M
2025-02-24 258.05 261.80 257.15 259.15 0.1M
2025-02-21 265.65 265.65 259.45 261.75 2.0M
2025-02-20 262.35 266.50 261.50 265.80 0.2M
2025-02-19 265.10 268.50 262.40 263.15 0.2M
2025-02-18 264.00 267.85 260.30 266.75 0.2M
2025-02-17 255.55 263.70 252.10 263.15 0.3M
2025-02-14 260.10 261.30 254.70 257.35 0.2M
2025-02-13 256.65 261.30 256.10 259.10 0.4M
2025-02-12 261.45 262.10 254.00 257.30 0.9M
2025-02-11 268.50 268.85 260.00 261.50 0.5M
2025-02-10 275.95 275.95 268.10 268.70 0.3M
2025-02-07 277.00 281.90 270.05 278.30 0.4M
2025-02-06 285.30 290.80 279.80 281.25 0.3M
2025-02-05 286.85 290.70 284.35 285.15 0.3M
2025-02-04 279.15 286.35 272.30 285.75 0.6M
2025-02-03 287.80 290.00 278.00 283.90 1.0M
2025-02-01 301.50 305.45 288.65 289.95 0.5M
2025-01-31 296.05 303.40 296.00 301.85 0.1M
2025-01-30 287.55 297.00 287.55 295.25 0.2M
2025-01-29 285.65 289.20 283.30 287.80 0.1M
2025-01-28 285.05 288.85 279.45 283.85 0.6M
2025-01-27 295.00 295.00 283.80 287.05 0.2M
2025-01-24 295.60 302.35 294.35 295.75 0.3M
2025-01-23 297.30 299.55 293.75 294.30 0.2M
2025-01-22 302.35 302.35 295.95 297.85 0.4M
2025-01-21 306.65 309.80 301.55 302.30 1.1M
2025-01-20 303.60 308.60 302.00 306.45 0.3M
2025-01-17 297.40 305.00 295.70 302.55 0.1M
2025-01-16 301.35 301.55 296.65 297.65 0.3M
2025-01-15 295.00 302.50 291.60 298.65 0.2M
2025-01-14 286.50 293.00 286.50 290.00 0.4M
2025-01-13 294.10 298.35 287.00 287.55 0.8M
2025-01-10 303.30 305.00 298.45 299.80 0.5M
2025-01-09 307.75 307.75 303.90 305.30 0.2M
2025-01-08 305.35 307.75 303.00 306.50 0.2M
2025-01-07 305.95 310.75 303.00 305.20 0.6M
2025-01-06 314.20 316.25 304.75 306.05 0.2M
2025-01-03 316.95 317.95 313.70 316.15 0.3M
2025-01-02 310.75 317.10 308.70 315.40 0.5M
2025-01-01 308.70 311.25 306.00 310.50 0.1M