印度孟买BSE银行业指数期货

🏛️ 印度 →
61,870.00
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
2025-09-26 62,075.00 62,188.45 61,857.40 61,870.00 0.0M
2025-09-25 62,700.00 62,700.00 62,300.20 62,300.20 0.0M
2025-09-24 62,302.20 62,400.30 62,211.05 62,217.95 0.0M
2025-09-23 62,673.90 62,775.10 62,579.20 62,754.35 0.0M
2025-09-22 62,441.15 62,677.20 62,385.00 62,385.00 0.0M
2025-09-19 62,498.10 62,557.10 62,464.15 62,550.05 0.0M
2025-09-18 62,731.10 62,874.75 62,586.00 62,825.00 0.0M
2025-09-17 62,366.95 62,621.45 62,284.25 62,621.45 0.0M
2025-09-16 62,031.00 62,131.55 62,030.95 62,131.55 0.0M
2025-09-15 61,584.35 61,584.35 61,584.35 61,584.35 0.0M
2025-09-12 61,350.10 61,899.90 61,350.10 61,582.65 0.0M
2025-09-11 61,350.10 61,350.10 61,350.10 61,350.10 0.0M
2025-09-10 61,143.30 61,143.30 61,143.30 61,143.30 0.0M
2025-09-09 60,740.85 60,740.85 60,740.85 60,740.85 0.0M
2025-09-08 60,712.40 60,712.40 60,712.40 60,712.40 0.0M
2025-09-05 60,691.65 60,691.65 60,691.65 60,691.65 0.0M
2025-09-04 61,000.00 61,099.35 60,644.00 60,644.00 0.0M
2025-09-03 60,660.05 60,660.05 60,660.05 60,660.05 0.0M
2025-09-02 60,242.65 60,242.65 60,242.65 60,242.65 0.0M
2025-09-01 60,662.80 60,662.80 60,662.80 60,662.80 0.0M
2025-08-29 60,281.20 60,281.20 60,281.20 60,281.20 0.0M
2025-08-28 61,397.10 61,397.10 60,646.50 60,646.50 0.0M
2025-08-26 61,100.00 61,250.00 61,100.00 61,200.00 0.0M
2025-08-25 61,473.50 61,473.50 61,473.50 61,473.50 0.0M
2025-08-22 61,773.20 61,773.20 61,538.60 61,565.80 0.0M
2025-08-21 62,283.30 62,479.50 62,283.30 62,478.65 0.0M
2025-08-20 62,345.60 62,345.60 62,345.60 62,345.60 0.0M
2025-08-19 62,000.00 62,471.00 62,000.00 62,378.05 0.0M
2025-08-18 62,800.00 62,800.00 62,104.00 62,104.00 0.0M
2025-08-14 61,741.95 61,741.95 61,741.95 61,741.95 0.0M
2025-08-13 61,610.05 61,610.05 61,610.05 61,610.05 0.0M
2025-08-12 61,750.00 61,800.00 61,750.00 61,800.00 0.0M
2025-08-11 61,300.00 61,812.55 61,300.00 61,812.55 0.0M
2025-08-08 61,800.00 61,800.00 61,473.90 61,494.95 0.0M
2025-08-07 61,665.05 61,665.05 61,623.15 61,623.15 0.0M
2025-08-06 62,013.00 62,052.85 61,832.25 61,832.25 0.0M
2025-08-05 62,150.00 62,150.00 61,900.00 61,900.00 0.0M
2025-08-04 62,009.35 62,009.35 62,009.35 62,009.35 0.0M
2025-08-01 62,200.00 62,200.00 62,026.85 62,086.30 0.0M
2025-07-31 62,230.00 62,744.45 62,172.75 62,427.05 0.0M
2025-07-30 62,598.00 62,598.00 62,592.80 62,594.15 0.0M
2025-07-29 62,000.00 63,000.00 62,000.00 62,899.10 0.0M
2025-07-28 62,751.80 62,751.80 62,217.10 62,217.10 0.0M
2025-07-25 63,629.05 63,629.05 63,069.00 63,118.00 0.0M
2025-07-24 63,510.10 63,914.95 63,510.10 63,657.55 0.0M
2025-07-23 63,614.25 63,957.55 63,602.75 63,950.30 0.0M
2025-07-22 64,150.00 64,150.00 63,540.00 63,569.60 0.0M
2025-07-21 63,394.35 63,592.40 63,315.25 63,524.30 0.0M
2025-07-18 62,993.85 62,993.85 62,909.05 62,952.50 0.0M
2025-07-17 63,699.95 64,024.00 63,699.95 63,866.30 0.0M
2025-07-16 64,044.50 64,044.50 64,044.50 64,044.50 0.0M
2025-07-15 63,916.05 63,916.05 63,916.05 63,916.05 0.0M
2025-07-14 63,747.35 63,747.35 63,747.35 63,747.35 0.0M
2025-07-11 63,779.65 63,779.65 63,779.65 63,779.65 0.0M
2025-07-10 63,950.05 63,950.05 63,950.05 63,950.05 0.0M
2025-07-09 64,171.05 64,171.05 64,171.05 64,171.05 0.0M
2025-07-08 64,249.00 64,249.00 64,249.00 64,249.00 0.0M
2025-07-07 63,796.75 63,796.75 63,796.75 63,796.75 0.0M
2025-07-04 63,913.00 63,913.00 63,913.00 63,913.00 0.0M
2025-07-03 64,190.00 64,190.00 64,190.00 64,190.00 0.0M
2025-07-02 63,962.20 63,962.20 63,962.20 63,962.20 0.0M
2025-07-01 64,417.90 64,417.90 64,417.90 64,417.90 0.0M
2025-06-30 64,500.00 64,850.00 64,400.00 64,400.00 0.0M
2025-06-27 64,882.25 64,882.25 64,882.25 64,882.25 0.0M
2025-06-26 64,640.90 64,640.90 64,640.90 64,640.90 0.0M
2025-06-25 63,900.00 63,904.85 63,900.00 63,900.35 0.0M
2025-06-24 64,200.00 64,200.00 63,800.00 63,800.00 0.0M
2025-06-23 63,041.00 63,353.60 63,041.00 63,226.80 0.0M
2025-06-20 63,490.00 63,490.00 62,835.00 63,406.95 0.0M
2025-06-19 62,739.45 62,739.45 62,739.45 62,739.45 0.0M
2025-06-18 62,808.00 63,489.90 62,808.00 62,836.15 0.0M
2025-06-17 63,200.00 63,200.00 62,896.95 62,939.10 0.0M
2025-06-16 63,015.50 63,292.95 62,975.00 63,223.40 0.0M
2025-06-13 62,540.00 62,585.55 62,531.00 62,531.00 0.0M
2025-06-12 63,776.50 63,958.70 63,776.50 63,958.70 0.0M
2025-06-11 64,075.00 64,075.00 64,030.00 64,030.00 0.0M
2025-06-10 64,000.00 64,000.05 64,000.00 64,000.05 0.0M
2025-06-09 64,335.00 64,350.05 64,000.00 64,350.05 0.0M
2025-06-06 63,000.00 63,775.00 62,875.00 63,775.00 0.0M
2025-06-05 63,030.00 63,100.00 63,030.00 63,100.00 0.0M
2025-06-04 63,150.00 63,150.00 62,924.95 62,924.95 0.0M
2025-06-03 62,947.55 62,947.55 62,947.55 62,947.55 0.0M
2025-06-02 63,521.50 63,521.50 63,521.50 63,521.50 0.0M
2025-05-30 63,340.45 63,350.00 63,240.00 63,350.00 0.0M
2025-05-29 63,485.00 63,485.00 63,485.00 63,485.00 0.0M
2025-05-28 63,485.00 63,485.00 63,485.00 63,485.00 0.0M
2025-05-27 63,000.05 63,300.05 62,700.95 62,799.95 0.0M
2025-05-26 63,200.00 63,505.70 63,046.85 63,205.10 0.0M
2025-05-23 62,540.25 63,075.00 62,470.00 62,995.00 0.0M
2025-05-22 62,605.65 62,605.65 62,179.95 62,426.85 0.0M
2025-05-21 62,720.00 62,801.25 62,522.00 62,640.15 0.0M
2025-05-20 62,700.00 62,767.10 62,568.25 62,568.25 0.0M
2025-05-19 63,270.05 63,400.05 63,270.00 63,300.00 0.0M
2025-05-16 63,899.90 63,899.90 63,108.70 63,157.65 0.0M
2025-05-15 62,500.00 63,187.95 62,169.95 63,157.20 0.0M
2025-05-14 63,000.05 63,000.05 62,225.00 62,257.55 0.0M
2025-05-13 63,295.70 63,295.70 62,682.55 62,823.80 0.0M
2025-05-12 63,295.70 63,295.70 63,295.70 63,295.70 0.0M
2025-05-09 61,980.00 61,980.00 61,051.00 61,189.20 0.0M
2025-05-08 61,699.95 62,390.00 61,620.20 61,726.80 0.0M
2025-05-07 61,699.95 61,699.95 61,699.95 61,699.95 0.0M
2025-05-06 62,890.00 62,890.00 62,890.00 62,890.00 0.0M
2025-05-05 62,382.40 62,382.40 62,382.40 62,382.40 0.0M
2025-05-02 62,978.25 62,978.25 62,978.25 62,978.25 0.0M
2025-04-30 62,912.20 62,912.20 62,912.20 62,912.20 0.0M
2025-04-29 63,402.10 63,402.10 63,100.00 63,217.30 0.0M
2025-04-28 62,401.15 63,489.90 62,401.15 63,132.90 0.0M
2025-04-25 62,970.00 62,970.00 61,706.00 62,208.50 0.0M
2025-04-24 63,531.10 63,531.10 63,025.00 63,103.45 0.0M
2025-04-23 63,683.50 63,701.10 63,157.30 63,414.20 0.0M
2025-04-22 64,199.95 64,199.95 63,211.10 63,774.25 0.0M
2025-04-21 62,521.10 63,680.05 62,521.10 63,406.45 0.0M
2025-04-17 61,824.60 62,314.15 61,824.60 62,278.35 0.0M
2025-04-16 60,362.65 60,751.45 60,214.85 60,750.20 0.0M
2025-04-15 59,800.45 59,891.65 59,800.45 59,826.50 0.0M
2025-04-11 57,525.10 58,680.00 57,525.10 58,631.15 0.0M
2025-04-09 57,751.55 57,761.10 57,715.00 57,748.35 0.0M
2025-04-08 58,499.00 58,499.00 57,885.00 58,161.55 0.0M
2025-04-07 56,505.90 57,616.00 56,505.90 57,468.85 0.0M
2025-04-04 59,285.50 59,592.65 59,219.20 59,279.85 0.0M
2025-04-03 59,477.15 59,477.15 59,477.15 59,477.15 0.0M
2025-04-02 59,280.00 59,280.00 59,280.00 59,280.00 0.0M
2025-04-01 59,232.15 59,270.15 58,938.50 59,005.50 0.0M
2025-03-28 59,800.00 59,940.00 59,643.00 59,815.00 0.0M
2025-03-27 59,989.80 59,989.80 59,989.80 59,989.80 0.0M
2025-03-26 59,782.50 59,999.95 59,381.50 59,391.30 0.0M
2025-03-25 59,800.00 59,800.00 59,750.00 59,750.00 0.0M
2025-03-24 58,988.00 59,788.00 58,988.00 59,631.40 0.0M
2025-03-21 57,999.25 58,177.30 57,999.25 58,150.15 0.0M
2025-03-20 57,535.00 57,535.00 57,304.40 57,374.15 0.0M
2025-03-19 57,223.35 57,349.20 57,223.35 57,271.60 0.0M
2025-03-18 56,030.00 56,900.00 56,030.00 56,826.35 0.0M
2025-03-17 56,490.00 56,490.00 55,623.85 55,831.85 0.0M
2025-03-13 55,539.60 55,539.60 55,436.25 55,436.75 0.0M
2025-03-12 55,427.70 55,436.45 55,427.70 55,436.45 0.0M
2025-03-11 55,299.90 55,299.90 55,299.90 55,299.90 0.0M
2025-03-10 55,717.30 55,738.85 55,441.35 55,441.35 0.0M
2025-03-07 55,990.00 55,990.00 55,520.50 55,850.00 0.0M
2025-03-06 55,658.15 55,721.40 55,647.60 55,721.40 0.0M
2025-03-05 55,538.85 55,645.30 55,021.10 55,645.30 0.0M
2025-03-04 55,219.00 55,219.00 55,219.00 55,219.00 0.0M
2025-03-03 54,913.65 54,913.65 54,913.65 54,913.65 0.0M
2025-02-28 55,400.00 55,594.25 55,066.85 55,230.00 0.0M
2025-02-27 55,646.50 55,646.50 55,646.50 55,646.50 0.0M
2025-02-25 55,200.10 55,900.00 55,200.10 55,900.00 0.0M
2025-02-24 55,500.00 55,500.00 55,475.00 55,475.00 0.0M
2025-02-21 56,087.60 56,091.55 55,617.00 55,766.35 0.0M
2025-02-20 56,237.90 56,294.25 56,237.90 56,268.30 0.0M
2025-02-19 56,290.00 56,524.75 56,260.00 56,487.65 0.0M
2025-02-18 55,783.00 55,917.95 55,783.00 55,830.65 0.0M
2025-02-17 56,050.25 56,050.25 56,050.25 56,050.25 0.0M
2025-02-14 56,136.30 56,136.30 56,093.90 56,093.90 0.0M
2025-02-13 56,498.90 56,810.75 56,314.25 56,314.25 0.0M
2025-02-12 55,834.00 56,636.30 55,586.25 56,415.55 0.0M
2025-02-11 56,480.00 56,480.00 56,073.10 56,355.15 0.0M
2025-02-10 56,930.00 56,930.00 56,593.40 56,717.15 0.0M
2025-02-07 57,000.00 57,000.00 56,960.00 56,965.50 0.0M
2025-02-06 57,228.75 57,228.75 57,123.10 57,200.00 0.0M
2025-02-05 57,350.00 57,350.00 57,202.35 57,229.55 0.0M
2025-02-04 56,695.70 57,150.00 56,695.70 57,143.70 0.0M
2025-02-03 56,157.75 56,267.05 56,051.00 56,053.00 0.0M
2025-02-01 56,729.60 56,906.05 55,824.50 56,497.25 0.0M
2025-01-31 56,645.00 56,988.00 56,563.70 56,629.60 0.0M
2025-01-30 56,389.85 56,899.90 56,327.60 56,624.95 0.0M
2025-01-29 56,400.00 56,400.00 56,399.90 56,399.90 0.0M
2025-01-28 55,804.60 55,804.60 55,804.60 55,804.60 0.0M
2025-01-27 54,532.75 54,904.20 54,396.80 54,687.05 0.0M
2025-01-24 55,074.50 55,384.35 54,647.40 54,805.05 0.0M
2025-01-23 55,002.50 55,002.50 55,002.50 55,002.50 0.0M
2025-01-22 54,775.05 54,775.05 54,775.05 54,775.05 0.0M
2025-01-21 55,934.90 55,938.90 55,400.00 55,400.00 0.0M
2025-01-20 55,554.00 56,127.65 55,528.85 56,127.65 0.0M
2025-01-17 55,470.70 55,472.45 54,811.00 55,145.65 0.0M
2025-01-16 56,124.05 56,154.00 56,124.05 56,139.05 0.0M
2025-01-15 55,351.35 55,706.45 55,305.40 55,503.35 0.0M
2025-01-14 55,500.00 55,500.00 55,500.00 55,500.00 0.0M
2025-01-13 54,950.00 55,020.00 54,950.00 55,020.00 0.0M
2025-01-10 55,570.10 55,849.35 55,400.00 55,400.00 0.0M
2025-01-09 57,099.90 57,099.90 56,341.70 56,431.05 0.0M
2025-01-08 57,300.00 57,300.00 56,355.00 56,950.00 0.0M
2025-01-07 57,150.00 57,839.90 57,150.00 57,350.00 0.0M
2025-01-06 57,211.00 57,999.00 57,100.00 57,180.00 0.0M
2025-01-03 58,350.60 58,596.90 58,100.90 58,348.90 0.0M
2025-01-02 58,850.00 58,899.90 58,500.00 58,660.00 0.0M
2025-01-01 58,500.00 58,500.00 58,351.00 58,351.00 0.0M