The Ruby Mills Ltd

RUBY
🏛️ 印度 →
221.83
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
09:16 233.00 233.00 233.00 233.00 0.1K
09:18 233.00 233.00 233.00 233.00 0.0K
09:20 232.30 232.30 232.30 232.30 0.0K
09:25 232.30 232.30 232.30 232.30 0.0K
09:26 232.00 232.00 232.00 232.00 0.0K
09:28 232.00 232.00 232.00 232.00 0.1K
09:35 232.49 232.49 232.49 232.49 0.0K
09:41 232.02 232.02 232.02 232.02 0.0K
09:42 232.95 233.00 232.95 233.00 0.2K
09:47 232.10 232.10 232.10 232.10 0.0K
09:51 232.94 232.94 232.94 232.94 0.0K
09:52 231.62 231.62 231.62 231.62 0.1K
09:57 232.84 232.84 232.84 232.84 0.0K
09:58 232.95 232.95 232.95 232.95 0.0K
09:59 232.15 232.15 232.15 232.15 0.0K
10:01 233.00 234.30 232.81 234.00 0.7K
10:02 233.95 233.95 233.90 233.90 0.0K
10:06 235.00 235.00 234.89 234.89 0.3K
10:08 234.00 235.90 234.00 235.90 0.4K
10:09 235.78 235.78 235.78 235.78 0.0K
10:11 235.00 235.00 234.78 234.78 0.0K
10:12 233.64 233.64 233.60 233.60 0.1K
10:21 232.81 232.81 232.81 232.81 0.1K
10:22 231.92 231.92 231.32 231.32 0.2K
10:23 233.76 233.76 233.76 233.76 0.0K
10:29 232.28 232.28 232.28 232.28 0.0K
10:32 233.95 233.95 233.95 233.95 0.1K
10:34 233.99 233.99 233.99 233.99 0.1K
10:35 233.99 233.99 233.99 233.99 0.0K
10:54 233.42 233.42 232.82 232.82 0.2K
11:00 232.70 232.70 232.70 232.70 0.0K
11:09 232.70 232.70 232.70 232.70 0.0K
11:13 232.01 232.01 231.98 231.98 0.0K
11:14 231.10 231.10 231.10 231.10 0.5K
11:16 231.31 231.31 231.31 231.31 0.2K
11:42 231.46 231.46 231.46 231.46 0.0K
11:43 231.02 231.02 231.02 231.02 0.2K
11:51 231.02 231.02 231.02 231.02 0.1K
11:57 231.02 231.02 231.02 231.02 0.1K
12:02 231.00 231.00 231.00 231.00 0.0K
12:03 230.90 230.90 230.52 230.55 0.0K
12:04 233.50 233.50 233.50 233.50 0.6K
12:05 234.25 234.25 232.80 233.15 0.9K
12:06 233.79 233.80 233.60 233.69 0.1K
12:07 233.69 234.26 233.50 234.26 0.1K
12:08 234.25 234.78 234.25 234.50 0.2K
12:09 234.50 234.99 234.45 234.85 0.3K
12:10 234.70 234.80 231.25 231.25 0.7K
12:11 231.31 232.00 231.31 231.94 0.6K
12:13 231.00 231.00 230.98 230.98 0.6K
12:14 230.98 231.00 230.98 231.00 0.1K
12:15 231.46 231.80 231.46 231.80 0.0K
12:16 231.71 231.71 231.70 231.70 0.0K
12:19 231.50 231.50 231.50 231.50 0.0K
12:21 230.98 231.64 230.98 231.64 0.1K
12:23 231.02 231.02 231.02 231.02 0.0K
12:27 231.68 231.68 231.68 231.68 0.0K
12:28 231.11 231.11 231.11 231.11 0.0K
12:39 231.48 231.48 231.48 231.48 0.0K
13:02 231.41 231.41 231.41 231.41 0.1K
13:03 231.54 231.54 231.53 231.53 0.0K
13:11 231.63 231.63 231.63 231.63 0.0K
13:12 231.50 231.50 231.50 231.50 0.1K
13:16 231.35 231.35 231.35 231.35 0.2K
13:17 231.30 231.63 231.30 231.60 0.2K
13:18 231.70 231.70 231.70 231.70 0.0K
13:21 231.60 231.60 231.60 231.60 0.1K
13:23 231.88 231.88 231.85 231.85 0.0K
13:25 231.85 231.85 231.85 231.85 0.0K
13:36 231.96 231.96 231.96 231.96 0.0K
13:55 232.00 232.00 232.00 232.00 0.3K
13:59 231.87 231.87 231.87 231.87 0.1K
14:00 232.00 232.00 232.00 232.00 0.1K
14:01 232.00 232.00 232.00 232.00 0.1K
14:04 232.77 232.77 232.77 232.77 0.0K
14:11 232.01 232.01 232.01 232.01 0.0K
14:18 231.31 231.31 231.31 231.31 0.0K
14:32 231.31 231.31 231.31 231.31 0.0K
14:37 231.27 231.27 231.27 231.27 0.0K
14:42 231.21 231.21 231.21 231.21 0.0K
14:43 232.37 232.37 232.00 232.00 0.0K
14:48 231.90 231.90 231.90 231.90 0.0K
14:51 231.90 231.90 231.90 231.90 0.0K
14:54 231.90 231.90 231.90 231.90 0.0K
14:55 231.20 231.20 231.20 231.20 0.2K
14:56 231.90 231.90 231.90 231.90 0.0K
14:58 231.21 231.90 231.21 231.90 0.1K
15:00 231.21 231.21 229.62 229.62 2.8K
15:01 229.61 230.87 229.61 230.87 0.1K
15:02 229.22 229.22 229.22 229.22 0.0K
15:04 230.75 230.75 230.75 230.75 0.0K
15:05 230.67 230.67 230.52 230.52 0.0K
15:06 230.46 230.46 230.46 230.46 0.0K
15:07 230.44 230.44 230.44 230.44 0.0K
15:10 229.87 230.10 229.87 230.10 0.0K
15:11 230.09 230.09 230.09 230.09 0.5K
15:12 230.36 230.36 229.51 229.51 0.3K
15:14 229.51 229.51 229.51 229.51 0.0K
15:15 229.51 229.51 229.51 229.51 0.0K
15:19 229.52 230.80 229.52 230.80 2.3K
15:20 229.53 231.35 229.53 231.35 0.4K
15:23 229.66 229.66 229.66 229.66 0.1K
15:24 229.65 229.65 229.65 229.65 0.0K
15:27 229.70 229.70 229.70 229.70 0.3K
15:28 231.18 231.18 230.01 230.01 0.1K
15:29 229.71 230.99 229.71 229.80 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 223.61 229.00 221.00 221.83 0.0M
2025-09-26 227.90 227.90 219.50 221.37 0.0M
2025-09-25 230.70 231.58 226.00 226.62 0.0M
2025-09-24 232.89 235.90 228.30 229.80 0.0M
2025-09-23 235.90 235.90 231.80 232.37 0.0M
2025-09-22 236.39 236.50 231.25 233.88 0.0M
2025-09-19 237.40 238.60 234.00 235.44 0.0M
2025-09-18 239.45 240.90 232.66 235.21 0.0M
2025-09-17 248.92 248.92 237.00 238.35 0.1M
2025-09-16 225.36 263.98 225.18 248.92 0.3M
2025-09-15 225.09 228.58 224.30 225.36 0.0M
2025-09-12 226.84 230.00 225.07 227.71 0.0M
2025-09-11 228.05 231.89 223.60 226.52 0.0M
2025-09-10 225.51 232.00 222.50 227.37 0.0M
2025-09-09 225.09 228.00 224.00 224.61 0.0M
2025-09-08 224.70 230.00 222.50 226.71 0.0M
2025-09-05 224.46 227.00 223.10 223.75 0.0M
2025-09-04 225.80 229.00 222.00 222.65 0.0M
2025-09-03 225.00 230.00 222.99 223.90 0.0M
2025-09-02 224.40 229.15 224.31 225.97 0.0M
2025-09-01 222.99 224.95 221.50 223.49 0.0M
2025-08-29 224.35 229.00 219.00 220.25 0.0M
2025-08-28 225.25 228.40 222.55 224.15 0.0M
2025-08-26 230.70 231.20 225.00 226.00 0.0M
2025-08-25 234.15 234.15 229.00 230.80 0.0M
2025-08-22 233.55 237.05 231.50 233.55 0.0M
2025-08-21 231.05 235.50 230.40 233.70 0.0M
2025-08-20 234.60 235.70 230.70 231.70 0.0M
2025-08-19 231.60 237.20 231.60 234.35 0.0M
2025-08-18 241.50 241.50 230.25 231.50 0.0M
2025-08-14 241.95 247.90 237.15 240.70 0.0M
2025-08-13 235.65 243.80 234.00 241.15 0.0M
2025-08-12 234.70 245.30 232.55 234.95 0.0M
2025-08-11 231.60 237.70 231.35 234.45 0.0M
2025-08-08 238.90 240.00 232.85 234.05 0.0M
2025-08-07 236.05 237.00 229.40 234.95 0.0M
2025-08-06 243.60 244.45 234.80 236.70 0.0M
2025-08-05 249.95 253.80 240.55 243.70 0.0M
2025-08-04 244.70 253.90 242.40 249.85 0.0M
2025-08-01 255.00 257.10 240.30 242.15 0.0M
2025-07-31 249.97 257.20 243.04 253.35 0.1M
2025-07-30 231.90 269.00 231.85 250.95 0.3M
2025-07-29 232.14 235.40 230.41 231.91 0.0M
2025-07-28 239.40 239.96 232.00 232.07 0.0M
2025-07-25 243.60 244.31 236.00 237.08 0.0M
2025-07-24 236.55 248.00 236.55 244.82 0.0M
2025-07-23 239.90 242.00 237.34 240.07 0.0M
2025-07-22 246.40 247.19 238.10 239.48 0.0M
2025-07-21 250.00 250.00 242.99 244.52 0.0M
2025-07-18 250.12 253.50 246.53 248.65 0.0M
2025-07-17 255.60 255.60 248.92 249.64 0.0M
2025-07-16 248.00 254.10 240.11 253.18 0.0M
2025-07-15 242.86 256.32 241.88 246.79 0.1M
2025-07-14 243.18 243.18 235.27 241.40 0.0M
2025-07-11 244.95 249.60 238.05 240.17 0.0M
2025-07-10 250.30 252.89 243.01 244.95 0.0M
2025-07-09 251.09 254.60 247.25 248.30 0.0M
2025-07-08 251.50 257.69 250.00 253.01 0.0M
2025-07-07 249.90 252.00 247.00 250.35 0.0M
2025-07-04 244.93 253.30 244.93 247.56 0.0M
2025-07-03 244.00 248.38 243.00 245.57 0.0M
2025-07-02 243.02 249.00 242.55 245.24 0.0M
2025-07-01 239.00 248.40 239.00 245.45 0.0M
2025-06-30 236.90 247.00 234.41 241.31 0.1M
2025-06-27 238.00 239.19 235.00 236.09 0.0M
2025-06-26 240.05 242.19 234.20 235.53 0.0M
2025-06-25 234.49 241.58 233.00 236.49 0.0M
2025-06-24 239.60 239.60 234.00 235.17 0.0M
2025-06-23 230.01 239.68 227.46 235.31 0.0M
2025-06-20 226.97 240.58 225.00 230.42 0.0M
2025-06-19 237.00 242.08 222.25 225.17 0.1M
2025-06-18 238.00 245.99 235.90 239.41 0.0M
2025-06-17 242.50 249.70 238.45 241.69 0.1M
2025-06-16 216.08 255.40 216.08 244.57 0.7M
2025-06-13 214.00 220.01 211.31 217.19 0.0M
2025-06-12 223.32 228.00 216.00 217.69 0.0M
2025-06-11 224.00 227.90 218.41 222.21 0.0M
2025-06-10 223.00 227.99 217.00 221.27 0.0M
2025-06-09 219.60 228.28 218.31 219.78 0.1M
2025-06-06 207.40 227.09 207.40 217.89 0.1M
2025-06-05 208.00 213.16 207.00 208.73 0.0M
2025-06-04 209.00 209.00 203.99 206.68 0.0M
2025-06-03 209.00 212.79 206.18 207.81 0.0M
2025-06-02 205.90 209.30 203.62 208.98 0.0M
2025-05-30 208.80 210.01 201.39 204.91 0.0M
2025-05-29 212.16 213.55 207.61 208.80 0.0M
2025-05-28 211.03 214.97 209.55 212.00 0.0M
2025-05-27 214.00 214.06 208.20 211.08 0.0M
2025-05-26 212.67 217.40 208.11 214.34 0.0M
2025-05-23 208.83 211.99 208.01 211.32 0.0M
2025-05-22 210.09 211.46 207.00 208.18 0.0M
2025-05-21 207.67 212.44 207.50 211.19 0.0M
2025-05-20 214.28 216.98 206.75 208.43 0.0M
2025-05-19 213.40 219.80 210.62 215.35 0.0M
2025-05-16 208.95 212.99 205.37 209.58 0.0M
2025-05-15 202.02 207.43 202.02 204.89 0.0M
2025-05-14 203.00 205.00 201.00 203.23 0.0M
2025-05-13 197.00 202.79 197.00 200.72 0.0M
2025-05-12 190.00 199.00 190.00 197.44 0.0M
2025-05-09 185.35 189.28 181.47 187.46 0.0M
2025-05-08 192.02 195.00 188.00 189.81 0.0M
2025-05-07 187.00 196.00 185.94 191.86 0.0M
2025-05-06 199.90 199.90 187.10 188.85 0.0M
2025-05-05 196.12 200.29 193.90 198.27 0.0M
2025-05-02 192.89 196.05 190.68 192.89 0.0M
2025-04-30 198.00 198.00 190.60 192.88 0.0M
2025-04-29 196.84 202.69 196.23 197.46 0.0M
2025-04-28 197.31 199.80 194.21 196.84 0.0M
2025-04-25 206.84 207.99 194.00 196.33 0.0M
2025-04-24 205.51 214.70 205.30 207.22 0.0M
2025-04-23 205.25 209.39 202.68 206.79 0.0M
2025-04-22 203.55 209.90 201.10 206.32 0.0M
2025-04-21 200.46 206.70 196.03 205.26 0.1M
2025-04-17 198.00 203.70 198.00 200.46 0.0M
2025-04-16 191.00 204.99 190.00 198.17 0.1M
2025-04-15 185.00 190.00 184.00 188.73 0.0M
2025-04-11 184.99 186.10 179.00 181.30 0.1M
2025-04-09 185.50 185.50 178.40 181.00 0.0M
2025-04-08 187.98 189.28 184.01 184.77 0.0M
2025-04-07 171.78 187.49 171.78 182.97 0.0M
2025-04-04 200.00 202.33 192.65 194.23 0.0M
2025-04-03 198.00 203.00 193.32 200.03 0.0M
2025-04-02 194.00 197.95 188.41 195.43 0.0M
2025-04-01 188.50 194.39 186.02 191.72 0.0M
2025-03-28 193.00 195.59 185.00 186.80 0.0M
2025-03-27 186.58 192.00 185.92 188.67 0.1M
2025-03-26 194.84 197.69 183.96 186.13 0.0M
2025-03-25 202.25 204.99 191.88 194.84 0.0M
2025-03-24 202.50 209.50 200.00 201.51 0.0M
2025-03-21 200.91 204.00 199.98 201.50 0.0M
2025-03-20 197.12 203.77 195.48 198.10 0.0M
2025-03-19 195.80 201.94 194.10 196.77 0.0M
2025-03-18 186.00 195.29 186.00 192.65 0.0M
2025-03-17 193.00 194.80 190.00 190.78 0.0M
2025-03-13 198.25 200.82 193.11 194.59 0.0M
2025-03-12 201.00 204.49 196.02 197.77 0.0M
2025-03-11 201.00 204.99 199.61 203.60 0.0M
2025-03-10 214.00 214.00 197.35 201.20 0.0M
2025-03-07 209.98 215.00 208.70 210.81 0.0M
2025-03-06 209.66 214.50 207.00 208.77 0.0M
2025-03-05 211.05 217.21 205.00 207.09 0.0M
2025-03-04 203.35 212.00 199.20 208.71 0.1M
2025-03-03 184.99 212.00 184.99 203.35 0.7M
2025-02-28 187.01 187.02 180.00 181.22 0.0M
2025-02-27 193.50 193.50 188.05 188.92 0.0M
2025-02-25 192.56 195.99 190.00 190.35 0.0M
2025-02-24 198.05 198.09 190.00 192.43 0.0M
2025-02-21 198.79 205.19 197.00 201.67 0.0M
2025-02-20 193.19 199.70 191.24 197.73 0.0M
2025-02-19 185.97 197.99 185.76 193.22 0.0M
2025-02-18 190.74 190.82 185.01 185.91 0.0M
2025-02-17 188.01 192.79 185.10 190.39 0.0M
2025-02-14 200.95 203.95 187.85 190.31 0.0M
2025-02-13 198.95 204.80 195.55 197.90 0.0M
2025-02-12 201.00 202.01 188.10 195.26 0.1M
2025-02-11 215.99 216.17 198.96 202.69 0.0M
2025-02-10 224.00 224.39 211.00 212.21 0.0M
2025-02-07 223.09 224.60 220.26 221.59 0.0M
2025-02-06 226.44 228.94 221.63 223.22 0.0M
2025-02-05 229.35 229.35 225.25 226.82 0.0M
2025-02-04 217.96 228.99 217.96 227.78 0.0M
2025-02-03 221.29 222.43 214.99 215.53 0.0M
2025-02-01 225.90 228.87 219.87 222.50 0.0M
2025-01-31 221.75 223.40 217.05 223.20 0.0M
2025-01-30 216.15 222.95 215.00 216.30 0.0M
2025-01-29 213.55 221.70 213.30 219.80 0.0M
2025-01-28 209.00 218.95 197.10 216.95 0.0M
2025-01-27 210.00 210.05 204.00 206.30 0.0M
2025-01-24 222.65 223.90 212.00 213.25 0.0M
2025-01-23 221.10 226.00 221.10 221.70 0.0M
2025-01-22 225.10 225.20 214.95 221.95 0.0M
2025-01-21 232.60 233.90 225.00 226.00 0.0M
2025-01-20 234.70 234.70 227.40 230.80 0.0M
2025-01-17 229.45 232.40 225.80 230.80 0.0M
2025-01-16 224.00 239.00 224.00 229.45 0.0M
2025-01-15 227.70 227.70 220.55 223.95 0.0M
2025-01-14 217.55 226.95 217.10 221.95 0.0M
2025-01-13 230.05 232.65 214.80 216.90 0.0M
2025-01-10 242.20 244.75 227.85 230.55 0.0M
2025-01-09 250.30 254.45 241.35 243.70 0.0M
2025-01-08 252.00 254.45 249.05 250.20 0.0M
2025-01-07 249.30 259.85 249.30 254.05 0.0M
2025-01-06 269.10 269.20 246.85 249.80 0.1M
2025-01-03 270.00 274.25 266.30 268.15 0.0M
2025-01-02 261.50 273.30 260.00 268.50 0.1M
2025-01-01 267.95 267.95 258.65 260.45 0.0M