GIC Housing Finance Ltd

GICH
🏛️ 印度 →
175.86
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
09:07 174.45 174.45 174.45 174.45 0.1K
09:15 174.46 174.90 174.46 174.90 0.9K
09:16 174.72 174.99 174.72 174.99 0.2K
09:17 175.00 175.00 175.00 175.00 0.1K
09:19 174.59 174.59 174.59 174.59 0.0K
09:20 174.99 174.99 174.99 174.99 0.0K
09:21 175.00 175.00 175.00 175.00 0.2K
09:23 175.86 175.86 175.15 175.15 0.3K
09:24 175.15 175.15 174.74 174.74 0.5K
09:25 175.37 175.37 175.37 175.37 0.3K
09:26 174.50 174.50 174.50 174.50 0.2K
09:27 174.47 174.96 174.47 174.96 0.1K
09:29 174.96 174.96 174.96 174.96 0.0K
09:30 175.00 175.02 175.00 175.02 0.2K
09:32 175.02 175.30 175.02 175.30 0.0K
09:34 175.20 175.20 175.20 175.20 0.1K
09:35 175.28 175.28 175.28 175.28 0.0K
09:36 176.00 176.00 176.00 176.00 4.4K
09:37 176.00 176.00 176.00 176.00 0.0K
09:38 176.02 176.02 176.02 176.02 0.1K
09:43 176.00 176.00 176.00 176.00 0.5K
09:45 176.02 176.02 175.50 175.50 0.2K
09:47 175.32 175.32 175.32 175.32 0.0K
09:49 175.42 175.42 175.42 175.42 0.0K
09:50 175.42 175.42 175.40 175.40 0.1K
09:52 175.83 175.83 175.83 175.83 0.1K
09:53 175.29 175.29 175.15 175.15 0.1K
09:54 175.25 175.25 175.25 175.25 0.2K
09:55 175.69 175.69 175.24 175.24 0.2K
10:00 175.69 175.69 175.08 175.08 0.1K
10:02 175.64 175.64 175.64 175.64 0.0K
10:03 175.08 175.08 175.08 175.08 0.0K
10:04 174.60 174.60 174.60 174.60 0.7K
10:05 174.84 174.84 174.60 174.60 0.4K
10:06 174.60 174.60 174.10 174.10 0.3K
10:08 174.50 174.50 174.50 174.50 1.4K
10:09 174.33 174.33 174.33 174.33 0.0K
10:19 174.38 174.38 174.38 174.38 0.0K
10:20 174.36 174.36 174.36 174.36 0.0K
10:23 174.95 174.95 174.33 174.33 0.3K
10:24 174.95 174.95 174.95 174.95 0.0K
10:25 174.30 174.30 174.30 174.30 0.0K
10:26 174.93 174.93 174.93 174.93 0.0K
10:27 174.93 174.93 174.93 174.93 0.0K
10:28 174.92 174.92 174.92 174.92 0.0K
10:29 174.88 174.88 174.88 174.88 0.0K
10:31 174.20 174.20 174.20 174.20 0.3K
10:34 174.88 174.88 174.88 174.88 0.0K
10:38 174.85 174.85 174.85 174.85 0.0K
10:39 174.85 174.85 174.85 174.85 0.0K
10:56 174.20 174.20 174.20 174.20 0.5K
10:58 174.82 174.82 174.82 174.82 0.0K
11:04 174.16 174.16 174.16 174.16 0.1K
11:06 174.49 174.49 174.49 174.49 0.0K
11:07 174.12 174.49 174.12 174.49 0.0K
11:08 174.45 174.45 174.45 174.45 0.0K
11:09 174.10 174.10 174.10 174.10 0.3K
11:10 174.70 174.70 174.70 174.70 0.0K
11:11 174.70 174.70 174.70 174.70 0.0K
11:13 174.70 174.70 174.05 174.05 0.1K
11:17 174.02 174.02 174.02 174.02 0.1K
11:18 174.65 174.65 174.65 174.65 0.0K
11:21 174.65 174.65 174.65 174.65 0.0K
11:24 174.65 174.65 174.65 174.65 0.0K
11:25 174.05 174.05 174.05 174.05 0.0K
11:27 174.86 174.86 174.86 174.86 0.6K
11:28 174.78 174.78 174.78 174.78 0.0K
11:31 174.06 174.06 174.06 174.06 0.1K
11:32 174.75 174.75 174.75 174.75 0.0K
11:36 174.75 174.75 174.75 174.75 0.0K
11:38 174.75 174.75 174.75 174.75 0.0K
11:40 174.12 174.74 174.12 174.74 1.1K
11:43 174.74 174.74 174.74 174.74 0.0K
11:47 174.00 174.00 174.00 174.00 1.0K
11:48 174.69 174.69 174.69 174.69 0.1K
11:49 174.70 174.70 174.70 174.70 0.0K
11:55 174.70 174.70 174.70 174.70 0.0K
11:58 174.70 174.70 174.70 174.70 0.0K
12:02 174.17 174.17 174.17 174.17 0.0K
12:09 174.70 174.70 174.70 174.70 0.0K
12:11 174.31 174.31 174.31 174.31 0.2K
12:14 174.26 174.26 174.25 174.25 0.4K
12:15 174.25 174.25 174.25 174.25 0.2K
12:18 174.69 174.69 174.69 174.69 0.0K
12:19 174.20 174.20 174.20 174.20 0.1K
12:21 174.97 174.97 174.97 174.97 0.9K
12:22 174.85 174.85 174.85 174.85 0.0K
12:24 174.78 174.78 174.78 174.78 0.0K
12:28 174.75 174.75 174.75 174.75 0.0K
12:32 174.71 174.72 174.71 174.72 0.0K
12:38 174.20 174.20 174.20 174.20 0.1K
12:41 174.35 174.75 174.35 174.75 2.4K
12:44 174.80 174.80 174.80 174.80 0.0K
12:45 174.85 174.85 174.85 174.85 0.2K
12:49 174.85 174.85 174.85 174.85 0.0K
12:50 174.85 174.85 174.70 174.70 0.0K
12:53 174.85 174.85 174.85 174.85 0.0K
12:55 174.48 174.48 174.48 174.48 0.2K
12:56 174.55 174.55 174.55 174.55 0.1K
13:00 174.84 174.84 174.84 174.84 0.0K
13:02 174.55 174.55 174.55 174.55 0.0K
13:04 174.55 174.55 174.55 174.55 0.0K
13:05 174.51 174.51 174.51 174.51 0.0K
13:09 174.48 174.48 174.48 174.48 0.0K
13:11 174.48 174.48 174.48 174.48 0.0K
13:12 174.82 174.82 174.82 174.82 0.0K
13:14 174.82 174.84 174.82 174.84 0.4K
13:16 175.01 175.01 175.01 175.01 1.4K
13:17 175.20 175.20 175.20 175.20 0.0K
13:19 175.32 175.32 175.32 175.32 0.0K
13:20 175.35 175.35 175.35 175.35 0.1K
13:21 175.20 175.20 173.66 173.66 5.1K
13:23 174.12 174.12 174.12 174.12 0.0K
13:24 175.21 175.21 175.21 175.21 0.0K
13:26 174.21 174.21 174.21 174.21 0.1K
13:28 174.21 174.21 174.21 174.21 0.0K
13:35 174.87 174.87 174.36 174.36 0.0K
13:36 174.36 174.36 174.36 174.36 0.0K
13:37 174.66 174.66 174.59 174.59 0.0K
13:39 174.59 174.59 174.34 174.34 0.1K
13:40 174.35 174.35 174.35 174.35 0.1K
13:47 174.32 174.32 174.32 174.32 0.0K
13:48 174.77 174.77 174.77 174.77 0.0K
13:49 174.61 174.61 174.61 174.61 0.0K
13:53 174.34 174.79 174.34 174.79 0.1K
13:55 174.51 174.51 174.51 174.51 0.0K
14:00 174.75 174.75 174.50 174.50 0.1K
14:01 174.50 174.50 174.50 174.50 0.1K
14:03 174.50 174.50 174.50 174.50 0.1K
14:08 175.00 175.00 175.00 175.00 0.7K
14:09 175.00 175.00 175.00 175.00 0.1K
14:10 175.49 175.49 175.12 175.12 0.4K
14:11 175.50 175.50 175.50 175.50 1.2K
14:12 175.50 175.50 175.50 175.50 0.5K
14:13 175.11 175.11 175.11 175.11 0.0K
14:17 175.11 175.30 175.11 175.30 0.1K
14:18 175.10 175.35 175.10 175.35 0.4K
14:19 175.47 175.47 175.47 175.47 0.0K
14:20 175.11 175.11 175.11 175.11 0.3K
14:21 175.05 175.05 175.05 175.05 2.0K
14:22 175.41 175.41 175.41 175.41 0.0K
14:23 175.33 175.33 175.33 175.33 0.1K
14:24 175.05 175.05 175.05 175.05 0.9K
14:25 174.80 174.80 174.64 174.64 0.6K
14:29 174.54 174.54 174.54 174.54 0.1K
14:30 174.97 174.97 174.97 174.97 0.0K
14:38 174.50 174.50 174.50 174.50 0.6K
14:39 174.97 174.97 174.72 174.72 0.1K
14:40 174.86 174.86 174.86 174.86 0.0K
14:41 175.24 175.24 175.24 175.24 0.2K
14:43 174.96 174.96 174.96 174.96 0.0K
14:46 175.00 175.00 174.95 174.95 0.3K
14:47 175.28 175.28 175.28 175.28 0.2K
14:49 174.50 174.50 174.50 174.50 0.5K
14:50 174.68 174.68 174.68 174.68 0.0K
14:51 174.94 174.94 174.94 174.94 0.1K
14:56 175.23 175.29 175.23 175.29 0.3K
14:57 175.28 175.28 175.16 175.16 0.0K
14:58 175.27 175.27 175.05 175.05 0.2K
14:59 175.04 175.04 175.04 175.04 0.0K
15:00 175.23 175.23 174.96 174.96 1.4K
15:01 175.18 175.27 174.92 174.92 0.4K
15:02 174.99 175.04 174.96 174.96 0.2K
15:03 174.99 175.07 174.99 174.99 0.2K
15:04 174.95 174.95 174.92 174.92 0.6K
15:05 174.98 174.98 174.98 174.98 0.2K
15:06 174.92 174.92 174.92 174.92 0.2K
15:07 175.01 175.01 174.92 174.92 0.2K
15:08 174.94 174.94 174.92 174.92 0.3K
15:09 174.96 174.96 174.92 174.93 0.3K
15:10 174.99 175.00 174.92 174.93 0.3K
15:11 175.00 175.00 174.92 174.92 0.9K
15:12 175.00 175.00 174.99 174.99 0.1K
15:13 174.92 174.92 174.92 174.92 0.2K
15:14 175.00 175.00 175.00 175.00 0.1K
15:15 175.10 175.29 175.10 175.29 1.5K
15:16 174.86 175.29 174.86 175.14 1.0K
15:17 175.00 175.00 175.00 175.00 1.0K
15:18 175.49 175.50 174.88 174.88 0.5K
15:19 174.90 174.90 174.90 174.90 0.2K
15:20 175.40 175.40 175.40 175.40 0.4K
15:22 175.40 175.40 174.95 174.95 0.1K
15:23 174.99 175.40 174.99 175.40 0.9K
15:24 174.95 174.95 174.95 174.95 0.0K
15:25 175.00 175.00 174.87 174.90 4.4K
15:26 175.38 175.38 175.37 175.37 0.0K
15:27 175.37 175.37 175.28 175.28 0.4K
15:28 175.29 175.29 175.00 175.29 0.3K
15:29 175.36 175.50 175.07 175.07 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 175.29 176.67 175.05 175.86 0.0M
2025-10-01 174.45 176.04 173.65 175.07 0.1M
2025-09-30 173.25 175.69 172.50 173.94 0.1M
2025-09-29 175.19 175.86 172.70 173.30 0.1M
2025-09-26 178.10 179.05 174.00 175.19 0.1M
2025-09-25 178.99 180.99 178.00 178.00 0.1M
2025-09-24 174.30 181.50 173.50 178.56 0.3M
2025-09-23 175.20 175.20 172.20 174.25 0.0M
2025-09-22 175.50 177.00 171.20 172.62 0.1M
2025-09-19 176.90 177.94 175.10 175.93 0.1M
2025-09-18 175.90 177.90 174.84 176.55 0.1M
2025-09-17 175.11 177.14 174.30 175.06 0.1M
2025-09-16 176.90 178.23 175.10 175.93 0.1M
2025-09-15 173.75 177.38 172.25 175.57 0.1M
2025-09-12 173.49 174.19 172.31 173.25 0.0M
2025-09-11 172.90 173.90 172.10 173.21 0.1M
2025-09-10 172.90 172.90 171.00 171.65 0.0M
2025-09-09 173.05 174.59 170.10 171.52 0.1M
2025-09-08 172.60 174.13 171.90 172.74 0.0M
2025-09-05 174.90 174.90 170.30 172.21 0.0M
2025-09-04 177.00 178.30 172.41 172.84 0.1M
2025-09-03 175.79 176.99 174.30 175.77 0.0M
2025-09-02 173.70 176.41 173.62 174.48 0.0M
2025-09-01 172.14 177.32 171.01 173.22 0.0M
2025-08-29 172.68 173.28 170.22 172.14 0.1M
2025-08-28 173.78 175.00 171.50 171.86 0.0M
2025-08-26 174.00 175.31 173.10 173.83 0.0M
2025-08-25 176.10 178.90 174.13 175.23 0.0M
2025-08-22 180.00 180.39 175.00 176.57 0.1M
2025-08-21 182.39 182.39 179.30 180.04 0.0M
2025-08-20 178.00 183.30 178.00 181.31 0.2M
2025-08-19 175.60 176.98 174.00 176.42 0.1M
2025-08-18 173.22 177.95 173.22 175.62 0.1M
2025-08-14 174.13 175.99 172.51 173.22 0.1M
2025-08-13 177.50 178.00 174.20 174.72 0.2M
2025-08-12 180.90 185.01 179.60 183.14 0.1M
2025-08-11 181.54 181.54 178.72 179.15 0.0M
2025-08-08 183.99 183.99 178.31 179.50 0.1M
2025-08-07 182.92 183.00 177.10 181.57 0.1M
2025-08-06 182.65 185.22 182.50 182.92 0.0M
2025-08-05 187.75 188.92 183.01 183.78 0.1M
2025-08-04 187.95 188.90 185.41 187.34 0.1M
2025-08-01 188.90 188.90 186.00 188.24 0.1M
2025-07-31 187.99 188.51 184.61 187.03 0.1M
2025-07-30 188.65 189.79 186.01 189.01 0.1M
2025-07-29 186.90 187.74 184.06 187.17 0.1M
2025-07-28 186.20 189.39 184.50 185.01 0.1M
2025-07-25 189.75 189.90 185.95 187.06 0.1M
2025-07-24 192.72 192.72 189.30 189.71 0.1M
2025-07-23 192.50 193.45 190.60 191.34 0.1M
2025-07-22 194.00 194.89 192.50 193.09 0.1M
2025-07-21 197.49 197.50 191.60 194.15 0.2M
2025-07-18 199.46 199.83 197.08 197.74 0.2M
2025-07-17 206.00 206.00 203.30 204.41 0.3M
2025-07-16 201.82 204.75 201.82 203.86 0.2M
2025-07-15 203.40 203.80 201.29 201.82 0.2M
2025-07-14 201.48 202.79 198.00 200.41 0.4M
2025-07-11 198.00 200.40 195.99 199.02 0.2M
2025-07-10 197.80 200.55 196.20 198.50 0.4M
2025-07-09 195.00 198.50 194.50 197.79 0.2M
2025-07-08 196.69 198.25 193.56 195.04 0.1M
2025-07-07 196.20 198.20 195.94 196.66 0.1M
2025-07-04 196.46 198.69 195.10 197.10 0.1M
2025-07-03 197.30 197.57 195.00 195.49 0.1M
2025-07-02 197.00 198.80 194.51 195.57 0.1M
2025-07-01 197.65 200.55 195.05 197.07 0.2M
2025-06-30 195.00 198.50 195.00 196.36 0.1M
2025-06-27 195.50 196.74 194.00 195.12 0.1M
2025-06-26 195.10 196.37 192.00 193.71 0.1M
2025-06-25 191.00 195.25 190.00 194.59 0.2M
2025-06-24 187.10 190.79 187.10 189.61 0.1M
2025-06-23 185.00 187.16 184.84 185.84 0.0M
2025-06-20 185.00 188.43 184.19 186.26 0.1M
2025-06-19 188.50 190.45 185.05 185.57 0.1M
2025-06-18 190.00 190.50 187.59 188.51 0.1M
2025-06-17 190.05 194.79 188.91 189.45 0.1M
2025-06-16 190.80 192.75 188.15 190.60 0.1M
2025-06-13 190.00 193.33 188.11 190.64 0.2M
2025-06-12 197.25 197.99 191.92 193.52 0.1M
2025-06-11 199.30 201.40 195.42 197.03 0.2M
2025-06-10 197.00 201.20 196.75 197.92 0.2M
2025-06-09 199.00 199.50 196.00 196.95 0.2M
2025-06-06 191.15 197.44 190.02 195.59 0.6M
2025-06-05 191.15 194.55 190.02 190.72 0.1M
2025-06-04 192.40 192.70 188.00 190.20 0.1M
2025-06-03 189.99 192.99 189.60 191.01 0.1M
2025-06-02 188.10 190.75 186.50 189.22 0.1M
2025-05-30 189.49 189.70 186.80 188.50 0.1M
2025-05-29 189.95 190.39 187.58 189.05 0.1M
2025-05-28 187.90 193.90 186.82 188.87 0.3M
2025-05-27 185.65 186.75 184.27 186.18 0.1M
2025-05-26 187.15 188.90 185.00 186.38 0.2M
2025-05-23 187.70 190.00 186.31 186.98 0.1M
2025-05-22 185.65 191.40 185.65 188.03 0.2M
2025-05-21 186.00 188.80 184.00 187.19 0.3M
2025-05-20 185.85 191.50 185.00 185.55 0.5M
2025-05-19 187.00 188.99 181.50 183.94 0.4M
2025-05-16 187.10 192.03 186.48 189.65 0.4M
2025-05-15 185.80 187.84 185.00 185.66 0.1M
2025-05-14 185.19 186.29 183.80 185.13 0.1M
2025-05-13 181.00 184.89 181.00 183.78 0.1M
2025-05-12 178.00 182.10 178.00 180.98 0.2M
2025-05-09 168.40 174.72 168.40 173.51 0.1M
2025-05-08 175.00 177.40 172.51 173.63 0.1M
2025-05-07 170.89 176.90 168.68 176.07 0.2M
2025-05-06 178.60 179.80 169.21 170.70 0.2M
2025-05-05 175.37 180.01 173.15 178.75 0.1M
2025-05-02 176.00 178.62 173.41 175.37 0.1M
2025-04-30 177.09 180.50 174.25 175.23 0.1M
2025-04-29 179.15 184.90 177.00 178.09 0.2M
2025-04-28 175.50 179.71 175.20 178.88 0.1M
2025-04-25 185.30 185.30 174.99 178.00 0.2M
2025-04-24 182.50 186.69 182.30 182.98 0.1M
2025-04-23 183.90 184.79 179.55 181.92 0.1M
2025-04-22 182.30 185.50 180.86 182.91 0.1M
2025-04-21 180.00 184.00 178.52 182.76 0.2M
2025-04-17 175.20 182.74 174.99 179.06 0.4M
2025-04-16 171.05 177.00 170.72 174.54 0.4M
2025-04-15 172.70 173.49 168.30 169.77 0.3M
2025-04-11 173.00 173.88 169.08 169.56 0.1M
2025-04-09 169.20 171.00 166.67 169.11 0.1M
2025-04-08 167.04 171.00 166.00 170.17 0.1M
2025-04-07 162.00 166.52 158.92 163.66 0.2M
2025-04-04 177.00 177.15 168.01 170.62 0.3M
2025-04-03 172.50 179.60 170.99 176.95 0.2M
2025-04-02 171.95 173.01 168.50 171.96 0.1M
2025-04-01 167.99 171.79 167.92 170.26 0.1M
2025-03-28 172.00 173.80 166.50 167.75 0.3M
2025-03-27 168.00 175.25 166.50 172.49 0.4M
2025-03-26 171.05 171.89 166.10 167.80 0.5M
2025-03-25 177.40 177.75 170.00 170.59 0.2M
2025-03-24 176.50 179.99 174.60 175.80 0.3M
2025-03-21 169.96 175.20 168.72 174.17 0.3M
2025-03-20 169.00 173.77 166.90 169.03 0.2M
2025-03-19 163.90 168.34 163.15 167.67 0.2M
2025-03-18 160.35 164.90 160.35 162.97 0.2M
2025-03-17 162.50 163.51 158.28 159.95 0.1M
2025-03-13 164.85 165.89 160.00 160.73 0.1M
2025-03-12 164.10 166.03 160.25 162.52 0.1M
2025-03-11 163.90 168.00 161.63 163.53 0.1M
2025-03-10 167.99 169.40 164.05 165.69 0.1M
2025-03-07 168.90 171.78 167.05 167.81 0.1M
2025-03-06 169.15 171.95 166.72 167.35 0.2M
2025-03-05 163.00 167.95 161.21 167.28 0.1M
2025-03-04 160.60 164.85 159.25 162.76 0.1M
2025-03-03 164.98 167.09 156.01 161.54 0.2M
2025-02-28 168.40 169.29 162.71 165.69 0.1M
2025-02-27 171.50 173.72 167.05 168.56 0.1M
2025-02-25 173.90 174.98 170.50 171.97 0.1M
2025-02-24 173.99 173.99 170.30 172.67 0.1M
2025-02-21 175.49 179.40 173.00 173.98 0.1M
2025-02-20 172.80 176.99 172.50 175.43 0.1M
2025-02-19 168.00 175.40 168.00 172.14 0.1M
2025-02-18 170.25 170.99 165.11 167.10 0.2M
2025-02-17 175.30 175.30 169.55 170.99 0.1M
2025-02-14 181.30 182.12 172.42 174.64 0.1M
2025-02-13 181.80 184.57 179.01 180.29 0.2M
2025-02-12 179.45 184.50 178.01 181.68 0.4M
2025-02-11 180.00 181.90 174.95 176.15 0.1M
2025-02-10 187.50 187.50 179.00 179.76 0.1M
2025-02-07 186.90 187.75 182.15 184.31 0.1M
2025-02-06 187.99 188.80 184.85 185.89 0.0M
2025-02-05 186.65 189.89 186.00 186.45 0.1M
2025-02-04 183.00 188.30 182.00 186.56 0.1M
2025-02-03 186.04 187.39 180.00 181.20 0.1M
2025-02-01 184.09 191.65 182.90 186.04 0.2M
2025-01-31 185.39 188.30 182.45 186.58 0.1M
2025-01-30 188.30 189.00 182.59 183.12 0.1M
2025-01-29 179.50 187.50 179.50 184.06 0.1M
2025-01-28 185.00 186.00 172.20 179.51 0.2M
2025-01-27 185.28 187.99 181.10 182.10 0.1M
2025-01-24 194.50 194.55 188.02 188.95 0.1M
2025-01-23 192.20 196.00 192.20 193.54 0.0M
2025-01-22 195.10 195.99 189.39 193.33 0.1M
2025-01-21 199.00 200.70 191.82 194.15 0.1M
2025-01-20 195.27 198.80 194.12 197.34 0.1M
2025-01-17 192.51 198.03 190.75 195.27 0.1M
2025-01-16 191.00 193.93 190.91 192.51 0.1M
2025-01-15 188.00 190.80 187.00 187.57 0.1M
2025-01-14 184.00 188.00 183.33 187.43 0.1M
2025-01-13 193.60 193.60 180.60 181.97 0.2M
2025-01-10 200.00 200.22 192.20 193.60 0.2M
2025-01-09 201.50 204.00 199.51 200.77 0.1M
2025-01-08 205.39 206.37 200.20 201.99 0.1M
2025-01-07 201.00 216.01 198.24 205.39 0.3M
2025-01-06 211.00 211.00 198.51 199.95 0.2M
2025-01-03 208.46 211.95 206.27 209.34 0.1M
2025-01-02 204.25 209.77 204.25 208.46 0.2M
2025-01-01 205.65 206.50 203.42 204.80 0.1M