Raymond Ltd

RYMD
🏛️ 印度 →
581.30
最后更新: 2025-10-06
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
2022-12-30 895.60 929.96 888.70 909.70 0.1M
2022-12-29 891.27 896.25 877.69 882.27 0.0M
2022-12-28 883.23 901.97 873.18 891.82 0.0M
2022-12-27 899.34 912.33 872.43 879.11 0.0M
2022-12-26 822.64 907.07 808.17 896.83 0.1M
2022-12-23 875.43 888.39 829.45 837.15 0.1M
2022-12-22 921.64 938.89 879.95 895.13 0.0M
2022-12-21 980.24 980.37 905.86 920.55 0.1M
2022-12-20 982.19 987.54 953.18 974.30 0.0M
2022-12-19 978.91 1,004.55 956.92 976.35 0.1M
2022-12-16 933.95 1,016.86 930.91 978.91 0.2M
2022-12-15 901.29 936.95 894.36 928.60 0.0M
2022-12-14 875.25 938.31 875.25 903.08 0.1M
2022-12-13 890.99 893.34 869.65 871.78 0.0M
2022-12-12 906.67 908.80 865.17 890.99 0.0M
2022-12-09 937.63 940.59 903.05 910.13 0.0M
2022-12-08 955.01 957.54 928.41 932.92 0.0M
2022-12-07 947.18 969.05 931.50 950.89 0.1M
2022-12-06 977.27 977.27 940.78 946.44 0.0M
2022-12-05 977.27 995.83 954.88 977.37 0.1M
2022-12-02 843.73 1,008.17 843.73 996.01 0.4M
2022-12-01 844.48 865.94 837.52 845.40 0.0M
2022-11-30 826.26 849.67 822.98 844.48 0.0M
2022-11-29 828.76 836.87 816.09 819.18 0.0M
2022-11-28 815.22 832.32 812.99 821.65 0.0M
2022-11-25 822.64 827.62 812.00 817.79 0.0M
2022-11-24 804.05 834.39 802.42 820.04 0.0M
2022-11-23 797.22 809.19 776.34 800.96 0.0M
2022-11-22 796.01 804.70 789.89 800.03 0.0M
2022-11-21 833.77 835.88 783.67 794.87 0.0M
2022-11-18 821.99 841.20 820.07 838.29 0.0M
2022-11-17 796.94 843.05 793.08 826.41 0.0M
2022-11-16 790.48 822.64 788.93 803.07 0.0M
2022-11-15 798.89 825.73 792.52 799.63 0.0M
2022-11-14 747.06 812.44 742.23 798.89 0.1M
2022-11-11 774.58 774.58 739.39 747.06 0.0M
2022-11-10 751.54 771.92 737.38 749.66 0.0M
2022-11-09 780.27 783.21 755.93 758.75 0.0M
2022-11-07 801.80 804.27 769.45 780.09 0.0M
2022-11-04 817.69 821.87 780.58 801.49 0.1M
2022-11-03 717.34 803.47 717.34 778.01 0.0M
2022-11-02 742.02 760.60 721.73 726.06 0.0M
2022-11-01 739.23 751.51 729.00 745.20 0.0M
2022-10-31 718.30 753.37 714.06 739.23 0.0M
2022-10-28 693.28 722.75 686.84 717.77 0.0M
2022-10-27 677.44 704.16 663.06 696.09 0.0M
2022-10-25 690.74 701.41 674.26 680.16 0.0M
2022-10-24 709.98 709.98 681.80 688.70 0.0M
2022-10-21 724.23 728.25 695.22 701.69 0.0M
2022-10-20 713.78 725.53 711.77 722.47 0.0M
2022-10-19 729.83 729.83 709.64 713.07 0.0M
2022-10-18 702.74 727.20 702.74 721.14 0.0M
2022-10-17 714.40 739.39 697.42 702.55 0.1M
2022-10-14 778.29 784.01 708.62 715.36 0.1M
2022-10-13 765.71 796.32 754.39 762.92 0.1M
2022-10-12 681.99 794.19 680.38 778.91 0.1M
2022-10-11 714.65 722.93 671.29 679.33 0.0M
2022-10-10 711.93 732.03 699.55 705.55 0.1M
2022-10-07 699.52 727.82 694.64 720.28 0.1M
2022-10-06 663.87 693.18 662.16 693.18 0.0M
2022-10-04 668.66 689.29 650.07 660.19 0.0M
2022-10-03 622.27 666.37 622.27 657.34 0.0M
2022-09-30 627.43 668.69 625.33 634.64 0.0M
2022-09-29 620.26 641.35 618.62 638.63 0.0M
2022-09-28 632.29 643.14 608.63 610.83 0.0M
2022-09-27 639.84 649.08 630.90 640.15 0.0M
2022-09-26 640.39 650.07 628.70 629.51 0.0M
2022-09-23 698.32 698.47 661.30 661.76 0.0M
2022-09-22 695.84 700.79 671.10 696.09 0.0M
2022-09-21 705.12 714.03 693.83 696.93 0.0M
2022-09-20 695.87 732.06 694.61 701.44 0.0M
2022-09-19 722.44 725.53 680.44 697.20 0.1M
2022-09-16 676.67 709.54 674.38 709.48 0.1M
2022-09-15 652.55 680.78 652.55 675.77 0.0M
2022-09-14 619.15 656.20 619.15 648.74 0.0M
2022-09-13 637.08 637.08 624.09 624.96 0.0M
2022-09-12 656.88 656.88 622.76 626.82 0.0M
2022-09-09 644.51 660.90 632.75 640.05 0.0M
2022-09-08 607.18 631.55 607.18 631.55 0.0M
2022-09-07 602.63 610.49 599.23 601.49 0.0M
2022-09-06 607.39 614.82 597.06 602.23 0.0M
2022-09-05 606.16 627.19 604.92 606.84 0.0M
2022-09-02 594.40 617.91 594.40 603.44 0.0M
2022-09-01 598.73 598.73 588.37 594.16 0.0M
2022-08-30 590.35 599.48 587.66 593.79 0.0M
2022-08-29 591.00 593.08 582.28 587.42 0.0M
2022-08-26 585.13 602.85 585.13 596.88 0.0M
2022-08-25 586.36 607.05 582.10 589.18 0.0M
2022-08-24 588.44 596.88 583.58 586.21 0.0M
2022-08-23 602.29 602.29 578.35 587.60 0.0M
2022-08-22 598.12 600.93 585.16 590.23 0.0M
2022-08-19 599.97 632.29 596.88 601.55 0.0M
2022-08-18 578.08 608.17 578.08 602.20 0.0M
2022-08-17 578.94 587.60 578.94 581.32 0.0M
2022-08-16 579.19 590.88 579.19 582.03 0.0M
2022-08-12 583.27 589.30 577.52 578.97 0.0M
2022-08-11 578.32 589.43 572.32 584.01 0.0M
2022-08-10 577.33 586.18 569.08 575.51 0.0M
2022-08-08 604.92 607.86 572.88 577.33 0.0M
2022-08-05 591.31 604.55 591.31 600.00 0.0M
2022-08-04 603.06 603.84 584.54 597.25 0.0M
2022-08-03 603.06 614.32 589.83 596.45 0.0M
2022-08-02 597.50 617.38 597.50 612.13 0.0M
2022-08-01 599.97 606.78 593.14 605.57 0.0M
2022-07-29 599.82 602.57 588.59 591.31 0.0M
2022-07-28 580.83 596.69 580.83 590.48 0.0M
2022-07-27 587.08 587.08 567.44 573.96 0.0M
2022-07-26 593.82 603.06 576.19 581.26 0.0M
2022-07-25 593.11 600.56 588.22 591.78 0.0M
2022-07-22 601.83 614.26 589.02 595.98 0.0M
2022-07-21 611.11 611.11 582.90 601.98 0.0M
2022-07-20 622.24 626.07 602.07 603.96 0.1M
2022-07-19 602.51 636.74 602.51 633.74 0.1M
2022-07-18 595.33 612.03 595.33 606.44 0.0M
2022-07-15 587.60 600.59 586.18 594.71 0.0M
2022-07-14 581.42 590.69 576.72 585.65 0.0M
2022-07-13 599.97 604.61 570.90 576.65 0.0M
2022-07-12 605.54 614.82 591.90 596.66 0.0M
2022-07-11 599.66 613.70 578.26 602.97 0.0M
2022-07-08 575.23 603.44 575.23 600.78 0.0M
2022-07-07 593.79 603.13 570.96 574.70 0.0M
2022-07-06 568.43 588.84 566.85 588.07 0.1M
2022-07-05 541.37 560.82 533.97 560.82 0.0M
2022-07-04 532.55 549.62 527.26 534.13 0.0M
2022-07-01 544.52 552.44 534.84 544.86 0.0M
2022-06-30 561.41 570.81 533.36 541.64 0.0M
2022-06-29 545.11 573.38 538.40 561.41 0.0M
2022-06-28 538.12 556.06 528.25 547.68 0.0M
2022-06-27 880.00 880.00 856.60 861.25 0.0M
2022-06-24 834.00 854.60 820.45 854.60 0.1M
2022-06-23 837.15 855.00 797.00 813.95 0.0M
2022-06-22 865.55 878.10 838.45 838.45 0.0M
2022-06-21 827.80 895.20 827.80 882.55 0.0M
2022-06-20 884.00 889.55 852.30 852.60 0.0M
2022-06-17 900.00 910.00 883.60 897.15 0.0M
2022-06-16 938.00 950.75 875.00 896.35 0.1M
2022-06-15 885.00 918.75 882.00 918.75 0.0M
2022-06-14 900.00 927.10 875.00 875.00 0.1M
2022-06-13 933.40 947.00 921.05 921.05 0.0M
2022-06-10 984.20 989.15 965.50 969.50 0.0M
2022-06-09 985.00 1,027.60 981.95 992.00 0.1M
2022-06-08 1,054.90 1,054.90 966.45 978.70 0.1M
2022-06-07 1,082.50 1,114.55 1,027.25 1,035.90 0.1M
2022-06-06 1,090.00 1,128.00 1,037.55 1,073.80 0.2M
2022-06-03 1,280.00 1,280.00 1,142.05 1,142.05 0.2M
2022-06-02 1,064.00 1,274.75 1,051.05 1,268.90 0.4M
2022-06-01 985.00 1,083.05 981.25 1,062.30 0.1M
2022-05-31 951.00 998.00 944.60 983.35 0.1M
2022-05-30 936.00 986.00 914.45 967.80 0.1M
2022-05-27 895.00 958.00 895.00 926.20 0.0M
2022-05-26 870.00 902.00 830.50 888.45 0.0M
2022-05-25 916.00 930.45 855.60 861.25 0.0M
2022-05-24 900.10 947.55 900.10 915.60 0.1M
2022-05-23 895.00 926.30 876.10 897.95 0.0M
2022-05-20 860.00 884.05 858.00 879.15 0.3M
2022-05-19 849.00 857.55 829.10 843.50 0.0M
2022-05-18 854.00 885.00 847.00 861.85 0.0M
2022-05-17 860.10 866.75 833.05 851.65 0.1M
2022-05-16 785.90 825.00 777.25 813.55 0.0M
2022-05-13 748.50 781.75 748.50 771.60 0.0M
2022-05-12 770.00 780.00 738.95 746.10 0.0M
2022-05-11 800.00 824.95 759.55 785.45 0.0M
2022-05-10 777.00 818.05 777.00 787.70 0.0M
2022-05-09 760.80 796.00 757.00 788.50 0.0M
2022-05-06 796.25 812.90 776.00 780.05 0.0M
2022-05-05 819.00 831.75 811.05 823.75 0.0M
2022-05-04 856.50 888.00 795.75 807.30 0.1M
2022-05-02 812.50 849.50 809.05 842.30 0.0M
2022-04-29 835.60 856.00 826.75 831.75 0.0M
2022-04-28 875.60 875.60 826.00 831.25 0.0M
2022-04-27 880.05 894.00 858.60 864.20 0.0M
2022-04-26 889.05 910.30 882.00 890.10 0.0M
2022-04-25 885.00 914.95 879.00 884.50 0.0M
2022-04-22 904.40 926.05 891.95 909.45 0.1M
2022-04-21 874.00 916.00 870.00 911.20 0.1M
2022-04-20 889.40 897.35 855.10 861.35 0.0M
2022-04-19 906.00 922.75 871.40 883.80 0.0M
2022-04-18 926.00 929.40 894.15 897.45 0.1M
2022-04-13 959.00 964.15 922.90 930.90 0.1M
2022-04-12 924.00 961.15 920.80 954.45 0.2M
2022-04-11 860.00 927.00 860.00 920.05 0.1M
2022-04-08 871.00 891.35 867.35 876.45 0.1M
2022-04-07 846.00 887.55 844.00 860.85 0.1M
2022-04-06 830.40 854.50 827.65 848.65 0.0M
2022-04-05 856.00 858.85 816.30 825.05 0.0M
2022-04-04 849.10 867.95 842.45 855.75 0.1M
2022-04-01 851.90 867.55 840.00 848.00 0.1M
2022-03-31 832.00 860.95 824.50 854.75 0.2M
2022-03-30 759.00 855.00 757.90 837.90 0.4M
2022-03-29 727.45 760.00 727.45 753.40 0.0M
2022-03-28 754.15 758.70 717.95 727.45 0.0M
2022-03-25 769.65 781.05 752.00 754.15 0.0M
2022-03-24 774.90 775.00 756.00 762.25 0.6M
2022-03-23 775.30 790.95 765.65 773.25 0.1M
2022-03-22 735.05 778.00 735.05 773.20 0.1M
2022-03-21 711.00 742.65 710.00 739.15 0.0M
2022-03-17 701.00 718.00 701.00 712.00 0.0M
2022-03-16 695.00 707.00 692.65 701.95 0.0M
2022-03-15 714.90 726.40 684.55 689.05 0.0M
2022-03-14 701.05 718.00 701.05 709.40 0.0M
2022-03-11 700.05 716.95 700.00 707.55 0.0M
2022-03-10 692.00 730.45 692.00 705.15 0.0M
2022-03-09 676.90 696.00 674.40 686.40 0.0M
2022-03-08 670.90 678.85 653.00 674.85 0.1M
2022-03-07 682.00 690.05 645.00 658.40 0.1M
2022-03-04 720.00 738.30 692.65 700.45 0.1M
2022-03-03 765.00 780.20 725.00 731.35 0.1M
2022-03-02 722.05 776.00 722.05 762.30 0.1M
2022-02-28 711.00 739.00 706.25 734.55 0.1M
2022-02-25 749.90 756.15 720.95 728.30 0.0M
2022-02-24 705.00 738.25 690.00 693.60 0.1M
2022-02-23 678.50 771.85 678.50 749.85 0.2M
2022-02-22 672.00 695.00 666.00 678.70 0.0M
2022-02-21 734.90 734.90 700.00 703.15 0.0M
2022-02-18 740.00 754.15 720.90 736.10 0.0M
2022-02-17 727.45 734.25 721.45 725.10 0.1M
2022-02-16 743.90 756.00 721.90 729.80 0.0M
2022-02-15 700.00 741.60 672.05 735.15 0.0M
2022-02-14 711.00 717.85 686.65 692.85 0.0M
2022-02-11 741.00 747.35 726.60 729.70 0.0M
2022-02-10 723.95 755.90 718.10 752.05 0.0M
2022-02-09 721.00 731.00 709.60 723.95 0.0M
2022-02-08 760.00 762.00 710.20 715.10 0.0M
2022-02-07 782.00 782.00 750.85 754.00 0.0M
2022-02-04 767.00 786.65 760.00 781.55 0.1M
2022-02-03 776.00 778.80 755.35 760.45 0.0M
2022-02-02 776.65 786.00 756.00 774.00 0.0M
2022-02-01 761.15 774.00 737.60 765.80 0.0M
2022-01-31 785.00 787.40 750.75 759.50 0.0M
2022-01-28 788.00 805.00 766.90 773.20 0.1M
2022-01-27 795.10 818.25 771.80 779.10 0.2M
2022-01-25 736.00 789.90 716.20 783.95 0.1M
2022-01-24 758.00 778.30 728.00 736.60 0.1M
2022-01-21 785.00 785.00 737.90 750.50 0.1M
2022-01-20 771.75 801.90 761.45 789.30 0.1M
2022-01-19 736.15 794.80 736.15 758.90 0.2M
2022-01-18 784.90 789.90 729.45 735.30 0.1M
2022-01-17 674.10 793.00 670.00 782.00 0.3M
2022-01-14 640.00 690.05 637.45 680.15 0.1M
2022-01-13 637.00 645.00 630.00 643.00 0.0M
2022-01-12 651.80 657.00 635.20 638.45 0.0M
2022-01-11 654.90 666.35 644.00 647.95 0.0M
2022-01-10 645.00 662.05 643.50 649.25 0.0M
2022-01-07 639.90 654.70 634.45 640.65 0.0M
2022-01-06 625.00 641.50 620.60 635.10 0.0M
2022-01-05 628.00 638.70 616.80 629.85 0.0M
2022-01-04 611.65 631.95 611.65 628.75 0.0M
2022-01-03 626.90 626.90 613.80 615.15 0.0M