Raymond Ltd

RYMD
🏛️ 印度 →
588.10
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
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
2023-12-29 1,053.66 1,085.11 1,053.66 1,065.35 0.0M
2023-12-28 1,052.15 1,075.12 1,048.31 1,053.57 0.0M
2023-12-27 1,075.46 1,075.46 1,064.21 1,070.30 0.0M
2023-12-26 1,065.10 1,076.24 1,057.13 1,060.19 0.0M
2023-12-22 1,066.16 1,075.46 1,054.00 1,066.16 0.0M
2023-12-21 1,041.91 1,063.19 1,025.33 1,059.35 0.0M
2023-12-20 1,079.86 1,086.38 1,035.66 1,055.61 0.0M
2023-12-19 1,079.67 1,082.42 1,064.49 1,078.43 0.0M
2023-12-18 1,096.03 1,097.85 1,076.64 1,080.07 0.0M
2023-12-15 1,085.05 1,101.66 1,085.05 1,094.14 0.0M
2023-12-14 1,093.65 1,095.29 1,073.45 1,084.99 0.0M
2023-12-13 1,088.58 1,094.82 1,070.67 1,083.88 0.0M
2023-12-12 1,102.74 1,110.07 1,078.56 1,095.63 0.1M
2023-12-11 1,064.36 1,094.33 1,064.36 1,091.14 0.0M
2023-12-08 1,051.09 1,073.14 1,039.13 1,057.93 0.0M
2023-12-07 1,040.98 1,052.98 1,023.66 1,046.15 0.0M
2023-12-06 998.77 1,039.03 982.69 1,034.80 0.2M
2023-12-05 989.03 1,019.95 975.39 980.77 0.1M
2023-12-04 986.86 1,002.01 974.37 978.82 0.1M
2023-12-01 929.68 979.53 919.75 966.79 0.1M
2023-11-30 954.08 959.12 927.79 929.52 0.1M
2023-11-29 967.96 971.09 939.54 954.11 0.0M
2023-11-28 1,020.60 1,024.28 969.17 976.50 0.1M
2023-11-24 1,029.91 1,044.01 1,015.62 1,020.01 0.0M
2023-11-23 1,036.62 1,047.91 1,029.85 1,032.60 0.0M
2023-11-22 1,085.52 1,085.82 1,030.47 1,036.99 0.0M
2023-11-21 1,091.73 1,094.82 1,075.77 1,077.63 0.0M
2023-11-20 1,104.10 1,117.56 1,086.54 1,091.08 0.0M
2023-11-17 1,116.47 1,125.69 1,101.01 1,103.33 0.0M
2023-11-16 1,141.15 1,141.15 1,113.38 1,114.96 0.0M
2023-11-15 1,144.31 1,156.46 1,116.44 1,119.35 0.0M
2023-11-13 1,184.45 1,184.45 1,136.85 1,142.73 0.0M
2023-11-12 1,917.95 1,920.00 1,897.00 1,902.65 0.0M
2023-11-10 1,175.17 1,175.17 1,157.88 1,168.55 0.0M
2023-11-09 1,156.65 1,170.35 1,147.18 1,165.37 0.0M
2023-11-08 1,154.95 1,183.24 1,138.09 1,153.77 0.0M
2023-11-07 1,172.11 1,172.11 1,144.89 1,154.91 0.0M
2023-11-06 1,185.69 1,189.77 1,158.16 1,167.96 0.0M
2023-11-03 1,132.80 1,178.14 1,123.99 1,156.77 0.1M
2023-11-02 1,078.06 1,125.69 1,070.05 1,122.41 0.0M
2023-11-01 1,088.70 1,088.70 1,054.59 1,058.73 0.0M
2023-10-31 1,097.79 1,100.30 1,085.58 1,088.67 0.0M
2023-10-30 1,087.46 1,097.27 1,073.14 1,084.00 0.0M
2023-10-27 1,048.50 1,081.19 1,030.78 1,078.59 0.0M
2023-10-26 1,025.46 1,042.06 991.22 1,030.22 0.0M
2023-10-25 1,058.61 1,078.25 1,005.94 1,034.18 0.0M
2023-10-23 1,094.24 1,100.36 1,032.97 1,058.45 0.0M
2023-10-20 1,089.41 1,116.29 1,089.41 1,097.82 0.0M
2023-10-19 1,110.72 1,110.72 1,084.93 1,096.53 0.0M
2023-10-18 1,120.12 1,132.12 1,104.07 1,109.51 0.0M
2023-10-17 1,117.71 1,121.67 1,105.31 1,116.63 0.0M
2023-10-16 1,110.26 1,123.06 1,099.28 1,106.30 0.0M
2023-10-13 1,101.01 1,117.03 1,097.89 1,110.84 0.0M
2023-10-12 1,102.80 1,115.17 1,092.32 1,100.39 0.0M
2023-10-11 1,123.28 1,133.08 1,096.80 1,102.12 0.0M
2023-10-10 1,087.03 1,139.51 1,079.33 1,120.74 0.0M
2023-10-09 1,082.48 1,096.46 1,067.70 1,072.96 0.0M
2023-10-06 1,110.23 1,113.35 1,099.12 1,101.63 0.0M
2023-10-05 1,119.29 1,119.29 1,097.92 1,104.91 0.0M
2023-10-04 1,128.16 1,128.16 1,101.35 1,106.61 0.0M
2023-10-03 1,122.60 1,125.66 1,107.01 1,118.48 0.0M
2023-09-29 1,141.15 1,141.15 1,109.76 1,118.08 0.0M
2023-09-28 1,138.06 1,138.06 1,114.52 1,120.15 0.0M
2023-09-27 1,121.98 1,128.32 1,113.50 1,118.92 0.0M
2023-09-26 1,113.35 1,143.47 1,108.74 1,114.80 0.0M
2023-09-25 1,137.50 1,141.77 1,093.90 1,104.60 0.0M
2023-09-22 1,156.03 1,163.98 1,133.14 1,137.47 0.0M
2023-09-21 1,178.14 1,186.58 1,151.08 1,153.65 0.0M
2023-09-20 1,180.80 1,192.80 1,147.31 1,167.01 0.0M
2023-09-18 1,241.76 1,241.76 1,169.02 1,175.54 0.0M
2023-09-15 1,250.82 1,250.82 1,222.15 1,240.33 0.0M
2023-09-14 1,238.69 1,253.54 1,231.30 1,234.49 0.0M
2023-09-13 1,064.89 1,236.44 1,064.89 1,229.76 0.0M
2023-09-12 1,293.37 1,298.41 1,224.68 1,228.89 0.0M
2023-09-11 1,289.85 1,308.25 1,282.95 1,293.56 0.0M
2023-09-08 1,331.10 1,336.54 1,274.17 1,284.12 0.0M
2023-09-07 1,344.59 1,348.36 1,319.88 1,331.04 0.0M
2023-09-06 1,352.72 1,360.11 1,337.87 1,349.04 0.0M
2023-09-05 1,292.72 1,385.50 1,292.72 1,342.14 0.1M
2023-09-04 1,253.57 1,258.98 1,220.51 1,223.29 0.0M
2023-09-01 1,246.33 1,279.89 1,233.34 1,251.84 0.0M
2023-08-31 1,216.09 1,241.38 1,205.57 1,236.87 0.0M
2023-08-30 1,215.87 1,238.29 1,206.75 1,210.71 0.0M
2023-08-29 1,193.02 1,255.61 1,193.02 1,219.30 0.0M
2023-08-28 1,187.73 1,221.59 1,187.57 1,192.98 0.0M
2023-08-25 1,216.02 1,223.26 1,196.85 1,207.43 0.0M
2023-08-24 1,230.84 1,235.20 1,209.87 1,215.96 0.0M
2023-08-23 1,223.42 1,249.83 1,220.94 1,224.13 0.0M
2023-08-22 1,188.22 1,220.45 1,188.22 1,215.68 0.0M
2023-08-21 1,220.94 1,221.59 1,203.47 1,206.84 0.0M
2023-08-18 1,195.61 1,221.81 1,191.16 1,204.24 0.0M
2023-08-17 1,213.06 1,216.55 1,190.02 1,195.68 0.0M
2023-08-16 1,199.94 1,224.68 1,184.14 1,201.15 0.0M
2023-08-14 1,240.12 1,240.12 1,165.24 1,195.77 0.0M
2023-08-11 1,221.78 1,250.63 1,203.04 1,222.21 0.0M
2023-08-10 1,222.80 1,225.92 1,205.88 1,219.89 0.0M
2023-08-09 1,214.54 1,225.92 1,205.05 1,214.79 0.0M
2023-08-08 1,199.32 1,218.50 1,198.67 1,213.61 0.0M
2023-08-07 1,182.01 1,220.69 1,172.73 1,203.65 0.0M
2023-08-04 1,175.82 1,187.57 1,169.02 1,178.29 0.0M
2023-08-03 1,155.38 1,179.62 1,144.99 1,168.09 0.0M
2023-08-02 1,171.27 1,175.08 1,128.19 1,148.57 0.0M
2023-08-01 1,192.71 1,192.71 1,160.79 1,165.83 0.0M
2023-07-31 1,185.07 1,201.33 1,163.98 1,171.52 0.0M
2023-07-28 1,182.13 1,182.13 1,159.06 1,175.14 0.0M
2023-07-27 1,119.50 1,206.75 1,119.19 1,185.84 0.0M
2023-07-26 1,088.95 1,123.31 1,088.95 1,114.34 0.0M
2023-07-25 1,109.92 1,112.76 1,067.83 1,088.36 0.0M
2023-07-24 1,106.82 1,127.67 1,094.11 1,103.05 0.0M
2023-07-21 1,113.38 1,125.38 1,109.92 1,114.25 0.0M
2023-07-20 1,141.15 1,141.15 1,124.76 1,128.47 0.0M
2023-07-19 1,136.33 1,150.46 1,130.11 1,136.82 0.0M
2023-07-18 1,161.56 1,161.56 1,116.23 1,136.30 0.0M
2023-07-17 1,142.42 1,157.88 1,130.76 1,152.41 0.0M
2023-07-14 1,136.39 1,136.39 1,118.92 1,130.39 0.0M
2023-07-13 1,126.34 1,145.95 1,117.06 1,126.59 0.0M
2023-07-12 1,113.97 1,128.81 1,102.62 1,124.45 0.0M
2023-07-11 1,115.20 1,140.35 1,111.99 1,114.34 0.0M
2023-07-10 1,097.85 1,145.67 1,085.39 1,115.11 0.0M
2023-07-07 1,070.70 1,091.95 1,070.70 1,080.13 0.0M
2023-07-06 1,064.83 1,084.96 1,064.83 1,073.48 0.0M
2023-07-05 1,063.65 1,105.52 1,063.65 1,077.44 0.0M
2023-07-04 1,066.96 1,090.40 1,060.50 1,063.06 0.0M
2023-07-03 1,051.50 1,063.90 1,044.10 1,059.20 0.0M
2023-06-30 1,042.25 1,062.69 1,037.21 1,047.01 0.0M
2023-06-28 1,048.37 1,049.30 1,036.03 1,040.58 0.0M
2023-06-27 1,060.77 1,064.08 1,038.29 1,041.20 0.0M
2023-06-26 1,032.32 1,062.01 1,028.21 1,058.21 0.0M
2023-06-23 1,027.44 1,057.65 1,021.22 1,032.41 0.0M
2023-06-22 1,075.62 1,076.30 1,025.39 1,034.39 0.0M
2023-06-21 1,082.42 1,086.69 1,064.70 1,070.27 0.0M
2023-06-20 1,080.54 1,086.32 1,065.10 1,080.10 0.0M
2023-06-19 1,076.21 1,104.07 1,063.40 1,070.92 0.0M
2023-06-16 1,021.25 1,079.95 1,021.25 1,068.69 0.0M
2023-06-15 1,036.53 1,048.40 1,020.57 1,024.71 0.0M
2023-06-14 1,024.31 1,051.47 1,024.31 1,031.70 0.0M
2023-06-13 1,036.03 1,039.13 1,021.03 1,024.22 0.0M
2023-06-12 1,021.31 1,035.38 1,015.99 1,028.15 0.0M
2023-06-09 961.84 1,020.57 961.84 1,013.58 0.0M
2023-06-08 970.50 999.54 970.47 976.75 0.0M
2023-06-07 1,006.93 1,008.20 977.89 982.69 0.0M
2023-06-06 980.24 1,011.42 974.49 998.18 0.0M
2023-06-05 988.38 988.38 974.68 978.54 0.0M
2023-06-02 973.65 988.90 964.96 973.96 0.0M
2023-06-01 970.69 981.08 961.28 962.77 0.0M
2023-05-31 971.40 974.98 958.72 967.66 0.0M
2023-05-30 974.15 983.67 968.00 971.49 0.0M
2023-05-29 953.12 986.55 953.12 973.81 0.0M
2023-05-26 997.65 997.65 965.30 969.08 0.0M
2023-05-25 979.87 998.27 977.98 987.73 0.0M
2023-05-24 983.86 993.05 974.55 980.46 0.0M
2023-05-23 958.75 980.46 958.72 977.64 0.0M
2023-05-22 953.77 968.00 939.54 964.22 0.0M
2023-05-19 968.58 968.58 939.11 953.09 0.0M
2023-05-18 966.39 973.31 932.74 957.60 0.0M
2023-05-17 953.18 983.77 953.18 962.18 0.0M
2023-05-16 983.49 997.44 968.00 971.58 0.0M
2023-05-15 989.67 1,014.91 983.09 991.13 0.0M
2023-05-12 982.84 1,003.25 978.36 997.65 0.0M
2023-05-11 962.92 987.51 962.92 980.43 0.0M
2023-05-10 977.30 988.10 947.09 962.89 0.0M
2023-05-09 989.95 1,005.11 968.61 989.37 0.0M
2023-05-08 977.92 1,006.34 948.02 981.42 0.0M
2023-05-05 983.33 995.61 971.00 988.62 0.0M
2023-05-04 977.15 983.46 962.77 974.49 0.0M
2023-05-03 972.36 1,001.92 972.36 980.21 0.0M
2023-05-02 985.34 1,003.56 961.81 995.89 0.0M
2023-04-28 1,057.68 1,057.68 965.06 983.95 0.1M
2023-04-27 1,004.43 1,085.73 1,004.21 1,062.23 0.1M
2023-04-26 992.74 1,005.11 966.79 996.91 0.0M
2023-04-25 971.09 993.39 954.51 989.83 0.0M
2023-04-24 925.56 1,008.20 925.56 959.74 0.1M
2023-04-21 921.51 928.13 894.11 924.02 0.0M
2023-04-20 902.99 932.62 893.77 920.06 0.0M
2023-04-19 878.28 896.25 871.23 894.02 0.0M
2023-04-18 865.29 879.05 858.11 870.18 0.0M
2023-04-17 807.21 878.31 806.87 856.75 0.1M
2023-04-13 809.62 817.88 802.42 809.37 0.0M
2023-04-12 822.36 822.36 798.55 805.66 0.0M
2023-04-11 802.60 828.42 794.44 810.73 0.0M
2023-04-10 773.81 810.30 768.67 796.20 0.0M
2023-04-06 751.54 776.25 751.54 768.67 0.0M
2023-04-05 728.66 767.96 728.66 759.43 0.0M
2023-04-03 749.07 761.16 731.50 738.24 0.0M
2023-03-31 733.23 770.19 733.23 755.59 0.0M
2023-03-29 683.47 745.33 681.68 737.59 0.0M
2023-03-28 720.92 720.96 675.80 683.10 0.0M
2023-03-27 757.79 762.86 723.99 727.36 0.0M
2023-03-24 785.22 785.22 755.41 761.62 0.0M
2023-03-23 780.95 791.10 776.65 782.04 0.0M
2023-03-22 779.34 786.43 774.24 779.84 0.0M
2023-03-21 782.65 786.36 767.59 770.07 0.0M
2023-03-20 783.24 796.66 774.27 777.80 0.0M
2023-03-17 788.59 793.54 781.57 788.10 0.0M
2023-03-16 777.52 786.46 767.59 777.61 0.0M
2023-03-15 800.87 808.85 767.75 777.49 0.0M
2023-03-14 769.45 792.92 758.65 790.63 0.0M
2023-03-13 791.75 801.02 764.81 768.92 0.0M
2023-03-10 794.84 805.29 785.99 795.40 0.0M
2023-03-09 813.98 813.98 793.08 801.30 0.0M
2023-03-08 821.37 821.37 797.28 810.09 0.0M
2023-03-06 807.80 821.22 804.55 808.54 0.0M
2023-03-03 799.11 824.22 798.92 807.64 0.0M
2023-03-02 813.30 813.30 791.87 796.79 0.0M
2023-03-01 792.92 813.98 789.12 808.54 0.0M
2023-02-28 778.70 793.29 772.26 786.46 0.0M
2023-02-27 797.93 797.93 762.40 776.65 0.0M
2023-02-24 819.61 827.74 791.75 800.71 0.0M
2023-02-23 751.54 825.36 751.54 815.28 0.0M
2023-02-22 786.18 806.00 755.65 759.09 0.0M
2023-02-21 823.82 829.23 795.43 797.78 0.0M
2023-02-20 843.02 843.67 818.96 823.79 0.0M
2023-02-17 825.67 840.89 818.47 836.16 0.0M
2023-02-16 793.14 826.97 793.14 823.45 0.0M
2023-02-15 797.25 806.56 783.64 789.55 0.0M
2023-02-14 793.01 802.85 789.70 794.28 0.0M
2023-02-13 804.12 827.71 787.97 791.90 0.0M
2023-02-10 820.48 837.24 805.35 812.13 0.0M
2023-02-09 861.95 861.95 813.02 820.41 0.0M
2023-02-08 880.13 880.13 853.88 856.26 0.0M
2023-02-07 874.35 885.36 865.81 869.31 0.0M
2023-02-06 881.31 881.31 835.04 868.60 0.0M
2023-02-03 883.26 893.80 851.19 857.53 0.0M
2023-02-02 851.62 907.72 851.53 883.10 0.0M
2023-02-01 948.23 962.86 810.95 851.53 0.1M
2023-01-31 927.79 958.69 914.28 947.34 0.0M
2023-01-30 887.62 942.64 887.62 921.54 0.0M
2023-01-27 934.01 946.93 882.95 912.54 0.0M
2023-01-25 951.73 952.66 922.13 942.85 0.0M
2023-01-24 941.40 964.90 938.34 944.68 0.0M
2023-01-23 932.99 949.44 932.09 934.25 0.0M
2023-01-20 940.16 947.74 927.95 932.96 0.0M
2023-01-19 942.20 958.04 933.73 941.62 0.0M
2023-01-18 927.85 960.57 926.71 942.51 0.0M
2023-01-17 875.87 942.23 875.87 929.43 0.0M
2023-01-16 914.06 921.61 896.09 898.47 0.0M
2023-01-13 921.61 925.53 909.92 913.56 0.0M
2023-01-12 888.24 918.61 887.22 912.70 0.0M
2023-01-11 888.58 898.97 882.02 887.71 0.0M
2023-01-10 888.42 900.54 882.02 888.58 0.0M
2023-01-09 900.61 915.73 875.83 886.78 0.0M
2023-01-06 927.14 927.14 890.71 895.01 0.0M
2023-01-05 906.17 932.52 901.84 914.83 0.0M
2023-01-04 921.61 938.92 893.31 902.71 0.0M
2023-01-03 935.43 939.17 919.13 925.63 0.0M
2023-01-02 909.24 942.23 905.96 927.30 0.1M