信实基础设施公司

RLIN
🏛️ 印度 →
247.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 255.50 255.50 251.50 252.00 4.0K
09:20 252.00 252.50 249.00 249.00 5.4K
09:25 250.75 251.00 249.00 250.50 4.0K
09:30 249.00 250.50 248.00 249.50 4.8K
09:35 248.00 249.30 247.05 249.25 1.7K
09:40 249.00 249.90 248.00 249.85 0.7K
09:45 249.85 249.90 248.10 249.80 2.1K
09:50 248.60 250.90 248.60 250.85 4.0K
09:55 250.85 251.00 250.70 250.70 0.9K
10:00 250.25 251.00 250.25 250.85 0.7K
10:05 250.25 250.70 250.05 250.25 1.2K
10:10 250.05 250.40 250.00 250.00 0.5K
10:15 250.00 250.40 248.40 248.50 2.0K
10:20 249.95 250.00 248.35 250.00 1.9K
10:25 250.60 250.60 248.20 250.50 0.9K
10:30 250.35 250.35 248.30 250.35 0.6K
10:35 250.35 250.50 248.50 250.50 0.8K
10:40 250.50 250.60 250.00 250.60 0.4K
10:45 250.60 250.60 250.00 250.60 0.3K
10:50 250.60 250.60 250.00 250.50 0.3K
10:55 250.45 250.45 249.30 250.40 0.3K
11:00 250.40 250.40 243.00 248.90 30.4K
11:05 248.00 248.90 246.40 248.00 1.2K
11:10 248.75 249.80 248.00 249.80 1.2K
11:15 249.00 249.75 248.20 248.25 0.2K
11:20 249.50 249.50 249.40 249.40 1.2K
11:25 249.00 249.00 246.30 248.95 0.4K
11:30 249.00 249.00 247.00 248.75 0.2K
11:35 248.75 248.75 247.00 248.75 0.3K
11:40 248.50 248.70 248.50 248.70 0.6K
11:45 248.00 248.70 247.00 248.70 0.3K
11:50 248.70 248.70 248.00 248.00 0.8K
11:55 248.00 249.70 247.10 249.70 0.5K
12:00 249.65 249.65 249.40 249.40 0.1K
12:05 248.00 249.45 248.00 248.90 0.8K
12:10 249.00 249.00 248.00 249.00 0.8K
12:15 249.00 249.00 249.00 249.00 0.1K
12:20 249.00 249.00 247.50 249.00 0.3K
12:25 249.00 249.00 247.25 249.00 0.9K
12:30 249.00 249.00 247.35 247.35 0.1K
12:35 249.00 249.00 248.00 248.80 0.3K
12:40 248.00 249.50 248.00 249.50 0.1K
12:45 248.50 249.45 248.50 249.45 0.1K
12:50 249.50 249.50 248.50 249.50 0.5K
12:55 249.50 251.00 249.50 250.05 0.3K
13:00 250.95 250.95 250.00 250.00 0.1K
13:05 250.00 250.00 249.00 250.00 0.1K
13:10 250.90 250.90 249.35 250.80 0.0K
13:15 250.60 250.60 248.90 248.90 0.2K
13:20 250.00 250.00 248.90 250.00 0.5K
13:25 249.00 249.90 248.90 249.90 1.7K
13:30 248.90 249.75 248.90 248.90 2.4K
13:35 248.90 249.80 248.90 249.80 1.4K
13:40 249.80 249.80 248.90 249.80 0.3K
13:45 249.80 249.90 248.90 248.90 2.1K
13:50 248.90 249.90 248.00 248.00 12.5K
13:55 248.00 248.00 247.10 248.00 0.9K
14:00 248.00 248.00 247.50 247.90 0.1K
14:05 247.90 248.00 244.20 246.50 8.2K
14:10 244.25 246.90 244.00 245.90 1.9K
14:15 246.00 247.70 244.65 247.60 1.1K
14:20 245.00 246.00 244.00 244.00 2.0K
14:25 245.50 246.15 244.00 245.80 1.4K
14:30 245.00 246.40 244.15 246.40 2.1K
14:35 246.65 247.50 244.30 247.45 2.9K
14:40 247.45 247.45 245.00 245.10 0.4K
14:45 245.90 247.30 245.90 246.95 0.8K
14:50 245.90 247.00 245.90 246.00 0.6K
14:55 247.00 247.25 246.00 247.20 0.4K
15:00 246.50 247.90 246.00 247.90 1.6K
15:05 247.90 248.00 246.15 248.00 4.0K
15:10 248.00 248.00 246.30 247.75 3.8K
15:15 247.90 247.95 246.40 247.95 1.1K
15:20 247.95 247.95 247.00 247.80 2.5K
15:25 246.90 247.50 246.60 247.50 3.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 248.00 255.00 245.10 247.25 0.1M
2025-09-26 253.20 255.50 243.00 247.50 0.1M
2025-09-25 257.90 261.00 250.25 253.25 0.1M
2025-09-24 264.80 266.80 253.35 255.95 0.1M
2025-09-23 269.00 270.90 263.50 265.35 0.1M
2025-09-22 257.30 272.20 254.00 270.15 0.4M
2025-09-19 263.50 266.70 254.55 259.25 0.1M
2025-09-18 274.70 274.70 264.30 266.70 0.1M
2025-09-17 263.00 272.90 263.00 270.70 0.2M
2025-09-16 250.00 260.00 246.50 260.00 0.0M
2025-09-15 250.00 255.00 245.00 247.65 0.2M
2025-09-12 256.60 262.50 245.30 248.85 0.3M
2025-09-11 259.05 265.00 255.00 258.20 0.1M
2025-09-10 267.50 272.30 255.15 262.05 0.1M
2025-09-09 272.00 275.00 263.00 265.40 0.1M
2025-09-08 285.75 292.95 271.50 272.55 0.1M
2025-09-05 286.00 289.00 280.00 285.75 0.1M
2025-09-04 294.50 298.00 282.00 287.45 0.1M
2025-09-03 286.00 292.85 282.05 292.75 0.1M
2025-09-02 263.70 278.95 263.50 278.95 0.1M
2025-09-01 267.00 272.00 261.35 265.70 0.1M
2025-08-29 273.90 276.00 263.25 265.40 0.1M
2025-08-28 269.90 277.90 265.00 273.90 0.1M
2025-08-26 265.60 285.00 265.00 267.35 0.1M
2025-08-25 279.50 282.45 275.05 275.05 0.2M
2025-08-22 299.00 301.00 288.00 289.50 0.2M
2025-08-21 303.00 303.70 291.00 302.95 0.7M
2025-08-20 277.10 289.25 277.10 289.25 0.2M
2025-08-19 264.00 275.50 264.00 275.50 0.2M
2025-08-18 268.00 272.00 259.00 262.40 0.1M
2025-08-14 251.25 268.95 251.00 260.00 0.2M
2025-08-13 269.00 273.65 257.55 257.55 0.2M
2025-08-12 278.00 279.30 268.05 271.10 0.1M
2025-08-11 274.00 284.90 273.45 275.25 0.2M
2025-08-08 279.90 290.70 269.00 273.45 0.3M
2025-08-07 287.00 292.30 280.50 281.95 0.3M
2025-08-06 267.20 295.30 267.20 295.25 1.2M
2025-08-05 281.25 281.25 281.25 281.25 0.1M
2025-08-04 296.05 296.05 296.05 296.05 0.0M
2025-08-01 312.00 321.30 311.60 311.60 0.2M
2025-07-31 318.25 334.90 318.25 328.00 0.1M
2025-07-30 340.35 342.60 325.50 327.60 0.2M
2025-07-29 318.00 342.50 314.15 340.35 0.2M
2025-07-28 335.00 358.00 324.95 326.20 0.6M
2025-07-25 342.05 342.05 342.05 342.05 0.0M
2025-07-24 378.90 382.00 360.05 360.05 0.2M
2025-07-23 376.00 388.80 366.25 378.95 0.2M
2025-07-22 384.90 384.90 371.65 376.50 0.1M
2025-07-21 392.00 392.00 375.80 383.65 0.1M
2025-07-18 395.00 399.50 385.10 390.70 0.1M
2025-07-17 403.00 404.90 393.00 395.15 0.7M
2025-07-16 390.90 403.00 385.00 400.35 0.3M
2025-07-15 391.20 395.20 386.00 387.30 0.1M
2025-07-14 386.50 396.00 380.20 389.15 0.2M
2025-07-11 375.70 384.00 372.00 377.45 0.2M
2025-07-10 367.00 378.00 365.55 374.50 0.2M
2025-07-09 373.40 377.00 360.00 366.90 0.1M
2025-07-08 372.00 378.60 367.00 373.40 0.1M
2025-07-07 376.40 379.95 369.00 372.20 0.1M
2025-07-04 368.90 385.00 365.55 374.10 0.3M
2025-07-03 385.05 389.80 377.45 377.45 0.5M
2025-07-02 407.00 410.00 394.95 397.30 0.2M
2025-07-01 412.25 414.00 402.00 405.80 0.2M
2025-06-30 411.10 423.50 399.00 412.85 0.3M
2025-06-27 418.10 425.00 405.00 413.40 0.3M
2025-06-26 409.00 424.00 406.35 417.50 0.3M
2025-06-25 388.90 404.05 384.85 404.05 0.2M
2025-06-24 386.70 390.00 380.50 384.85 0.2M
2025-06-23 365.60 384.95 364.00 378.15 0.2M
2025-06-20 385.95 392.50 369.00 373.25 0.2M
2025-06-19 403.00 405.00 379.00 384.00 0.4M
2025-06-18 365.95 386.05 361.00 386.05 0.1M
2025-06-17 382.90 382.90 362.10 367.70 0.1M
2025-06-16 377.10 388.90 368.30 380.15 0.3M
2025-06-13 380.00 392.00 376.15 384.65 0.8M
2025-06-12 398.00 407.00 390.00 395.65 0.2M
2025-06-11 408.00 421.00 392.00 399.45 0.5M
2025-06-10 394.50 410.10 390.00 404.40 0.9M
2025-06-09 376.70 390.60 376.70 390.60 0.7M
2025-06-06 371.00 376.00 365.00 372.00 0.2M
2025-06-05 369.00 378.40 362.00 371.35 0.4M
2025-06-04 342.10 385.90 339.40 380.50 1.3M
2025-06-03 359.50 359.50 337.05 341.95 1.5M
2025-06-02 331.05 359.50 329.15 356.95 2.2M
2025-05-30 313.60 347.65 311.75 330.80 1.4M
2025-05-29 310.40 321.00 308.90 313.05 0.6M
2025-05-28 309.40 312.00 304.20 308.10 0.7M
2025-05-27 297.00 310.00 288.80 306.85 1.0M
2025-05-26 308.75 308.75 287.20 293.40 0.8M
2025-05-23 288.35 313.00 282.35 305.20 1.2M
2025-05-22 275.30 286.00 275.30 283.35 0.5M
2025-05-21 274.40 279.00 273.00 276.30 0.2M
2025-05-20 282.70 284.00 272.80 274.40 0.4M
2025-05-19 282.35 284.75 277.45 279.50 0.3M
2025-05-16 272.70 282.00 268.85 279.15 0.4M
2025-05-15 273.30 274.95 269.05 271.75 0.3M
2025-05-14 267.95 273.55 265.00 272.00 0.3M
2025-05-13 255.65 268.00 255.65 265.65 0.4M
2025-05-12 245.70 262.85 245.00 255.20 0.7M
2025-05-09 226.05 236.00 225.60 234.40 0.3M
2025-05-08 240.70 244.80 231.00 233.20 0.3M
2025-05-07 233.45 241.95 233.45 240.45 0.3M
2025-05-06 257.70 258.50 235.55 236.65 0.4M
2025-05-05 253.55 257.90 250.95 256.30 0.3M
2025-05-02 254.65 259.70 250.00 250.70 1.3M
2025-04-30 257.35 264.70 252.40 254.90 0.5M
2025-04-29 256.70 264.75 255.55 256.70 0.4M
2025-04-28 255.55 261.95 253.85 255.25 0.4M
2025-04-25 268.80 270.90 250.50 257.30 0.5M
2025-04-24 265.00 275.80 264.90 269.00 0.4M
2025-04-23 268.15 270.65 262.90 266.45 0.4M
2025-04-22 271.60 274.10 265.35 266.60 0.3M
2025-04-21 265.50 273.00 262.50 271.35 0.5M
2025-04-17 253.30 265.25 252.60 262.90 0.4M
2025-04-16 256.00 259.60 250.85 252.85 0.3M
2025-04-15 253.00 259.05 251.65 255.00 1.3M
2025-04-11 248.35 252.50 246.05 250.20 0.3M
2025-04-09 242.85 256.90 238.80 243.80 0.3M
2025-04-08 246.15 251.05 241.80 245.10 0.3M
2025-04-07 210.05 244.90 210.05 241.40 0.5M
2025-04-04 261.65 262.15 248.35 250.60 0.4M
2025-04-03 253.90 268.70 253.90 262.95 0.6M
2025-04-02 255.00 260.60 248.45 257.40 0.2M
2025-04-01 255.65 262.00 252.05 253.55 0.2M
2025-03-28 256.70 267.90 256.70 258.55 0.5M
2025-03-27 254.30 257.95 250.00 255.20 1.8M
2025-03-26 238.25 262.20 237.75 253.75 2.1M
2025-03-25 245.05 246.25 235.50 238.10 0.2M
2025-03-24 240.65 247.60 240.55 243.45 0.4M
2025-03-21 238.50 245.60 236.60 239.50 0.5M
2025-03-20 245.00 245.60 236.15 237.60 0.4M
2025-03-19 231.20 245.20 231.20 242.25 0.5M
2025-03-18 222.00 234.15 220.15 230.90 0.3M
2025-03-17 220.95 224.00 217.25 218.30 0.4M
2025-03-13 221.35 225.05 216.40 218.35 0.2M
2025-03-12 228.00 230.30 219.00 221.10 0.5M
2025-03-11 227.00 231.30 222.50 226.05 0.4M
2025-03-10 240.70 243.75 227.50 229.85 0.4M
2025-03-07 235.30 247.40 231.30 239.45 0.5M
2025-03-06 223.10 248.40 221.30 235.65 0.9M
2025-03-05 207.80 221.40 207.65 219.70 0.4M
2025-03-04 202.05 214.70 202.05 206.05 0.4M
2025-03-03 214.05 217.75 198.30 206.70 0.5M
2025-02-28 220.15 222.55 210.75 212.30 0.5M
2025-02-27 239.85 241.30 220.45 222.35 0.4M
2025-02-25 241.15 245.55 236.50 239.40 0.2M
2025-02-24 250.75 250.75 240.10 241.15 0.1M
2025-02-21 258.45 263.80 250.15 252.00 0.2M
2025-02-20 255.00 263.25 254.00 258.55 0.1M
2025-02-19 245.75 263.60 243.55 256.20 1.3M
2025-02-18 248.30 256.70 243.70 248.80 0.8M
2025-02-17 232.50 252.15 230.75 244.65 0.5M
2025-02-14 270.80 270.80 243.25 250.00 0.4M
2025-02-13 269.70 277.00 263.40 267.50 0.3M
2025-02-12 265.95 275.45 252.95 267.00 0.5M
2025-02-11 283.05 283.65 263.55 268.05 0.3M
2025-02-10 293.35 302.95 276.60 284.90 0.6M
2025-02-07 271.50 288.80 268.45 286.70 0.4M
2025-02-06 257.40 276.60 257.40 272.05 0.6M
2025-02-05 244.45 258.15 244.00 254.25 0.3M
2025-02-04 234.25 245.95 231.80 245.90 0.4M
2025-02-03 236.55 240.30 234.25 234.25 0.2M
2025-02-01 252.65 254.75 241.65 246.55 0.1M
2025-01-31 250.45 253.45 247.25 250.30 0.2M
2025-01-30 248.45 253.80 244.50 251.20 0.6M
2025-01-29 242.05 251.95 237.75 247.70 0.5M
2025-01-28 250.50 251.50 237.20 240.95 0.4M
2025-01-27 257.90 260.80 249.65 249.65 0.2M
2025-01-24 275.10 277.20 260.90 262.75 0.1M
2025-01-23 278.80 281.45 273.10 274.55 0.1M
2025-01-22 282.00 283.60 268.35 274.20 0.1M
2025-01-21 281.50 284.20 272.30 275.75 0.2M
2025-01-20 288.70 289.00 279.55 281.50 0.1M
2025-01-17 279.00 289.45 278.50 285.70 0.1M
2025-01-16 277.15 282.75 277.05 279.05 0.2M
2025-01-15 275.85 279.45 270.75 275.25 0.2M
2025-01-14 277.55 286.50 273.40 275.25 0.3M
2025-01-13 289.10 296.65 277.55 277.55 0.6M
2025-01-10 291.85 301.20 283.45 292.15 0.3M
2025-01-09 302.05 302.25 286.90 286.90 0.2M
2025-01-08 309.60 311.40 298.10 301.95 0.1M
2025-01-07 298.65 311.95 298.25 309.40 0.2M
2025-01-06 318.85 320.40 303.05 303.05 0.3M
2025-01-03 322.65 328.35 318.00 319.00 0.2M
2025-01-02 318.00 328.00 316.00 323.95 0.4M
2025-01-01 304.05 319.20 303.25 319.20 1.2M