Cinevista Ltd

CINE
🏛️ 印度 →
19.87
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
2021-12-31 18.10 19.20 17.40 19.20 0.1M
2021-12-30 18.30 19.35 18.00 18.30 0.0M
2021-12-29 19.00 19.50 18.00 18.75 0.0M
2021-12-28 18.70 18.75 18.00 18.60 0.0M
2021-12-27 17.90 17.90 16.85 17.90 0.0M
2021-12-24 18.00 18.00 16.60 17.05 0.0M
2021-12-23 17.65 17.75 17.05 17.45 0.0M
2021-12-22 16.80 17.60 16.75 17.20 0.0M
2021-12-21 17.05 18.45 16.90 17.10 0.0M
2021-12-20 18.50 18.50 17.60 17.60 0.0M
2021-12-17 18.70 19.00 18.15 18.50 0.0M
2021-12-16 20.20 20.20 18.50 18.80 0.0M
2021-12-15 18.75 19.55 18.40 19.35 0.1M
2021-12-14 18.50 19.20 18.50 18.65 0.0M
2021-12-13 19.65 19.70 18.50 19.25 0.1M
2021-12-10 18.85 18.90 18.10 18.90 0.0M
2021-12-09 16.35 18.00 16.30 18.00 0.1M
2021-12-08 17.80 17.80 17.10 17.15 0.0M
2021-12-07 18.85 18.85 17.95 17.95 0.0M
2021-12-06 18.20 19.90 18.20 18.85 0.1M
2021-12-03 20.05 20.05 19.15 19.15 0.1M
2021-12-02 19.10 21.05 19.05 20.15 0.2M
2021-12-01 20.05 21.50 20.05 20.05 0.0M
2021-11-30 22.20 22.60 21.10 21.10 0.1M
2021-11-29 24.25 24.25 22.00 22.20 0.7M
2021-11-26 23.15 23.15 21.00 23.15 0.2M
2021-11-25 22.05 22.05 22.05 22.05 0.0M
2021-11-24 21.00 21.00 21.00 21.00 0.0M
2021-11-23 19.05 20.00 19.00 20.00 0.1M
2021-11-22 21.00 21.00 19.00 19.05 0.4M
2021-11-18 20.00 20.00 19.25 20.00 0.4M
2021-11-17 19.05 19.05 19.05 19.05 0.0M
2021-11-16 18.15 18.15 18.15 18.15 0.0M
2021-11-15 17.30 17.30 17.30 17.30 0.0M
2021-11-12 16.50 16.50 15.50 16.50 0.0M
2021-11-11 15.25 15.75 14.90 15.75 0.1M
2021-11-10 14.80 15.35 14.75 15.00 0.0M
2021-11-09 15.60 15.60 14.90 15.15 0.0M
2021-11-08 15.35 15.35 14.75 15.05 0.0M
2021-11-04 15.50 15.70 15.00 15.35 0.0M
2021-11-03 15.00 15.50 15.00 15.20 0.0M
2021-11-02 15.15 15.90 14.50 15.15 0.0M
2021-11-01 14.85 15.30 14.55 15.15 0.0M
2021-10-29 15.10 15.60 14.50 14.60 0.0M
2021-10-28 14.85 15.10 14.05 14.95 0.1M
2021-10-27 14.60 14.60 14.00 14.40 0.0M
2021-10-26 13.80 14.80 13.80 14.00 0.0M
2021-10-25 15.55 15.55 14.30 14.35 0.0M
2021-10-22 15.85 15.85 14.75 15.05 0.0M
2021-10-21 16.00 16.60 15.20 15.40 0.0M
2021-10-20 16.55 16.90 15.80 16.00 0.0M
2021-10-19 16.60 16.60 16.05 16.40 0.1M
2021-10-18 15.60 15.90 15.40 15.90 0.1M
2021-10-14 16.00 16.00 15.05 15.15 0.0M
2021-10-13 17.15 17.15 15.75 15.80 0.1M
2021-10-12 17.45 17.45 16.40 16.55 0.1M
2021-10-11 18.30 18.60 17.00 17.25 0.1M
2021-10-08 18.40 18.40 16.70 17.85 0.1M
2021-10-07 17.35 17.65 17.00 17.55 0.2M
2021-10-06 16.90 17.05 16.50 16.85 0.1M
2021-10-05 15.85 16.50 15.85 16.25 0.1M
2021-10-04 15.75 15.75 15.50 15.75 0.0M
2021-10-01 15.00 15.00 14.00 15.00 0.2M
2021-09-30 14.00 14.30 14.00 14.30 0.0M
2021-09-29 13.25 13.65 13.20 13.65 0.0M
2021-09-28 12.70 13.00 12.15 13.00 0.1M
2021-09-27 12.15 12.50 12.00 12.40 0.0M
2021-09-24 13.00 13.00 12.05 12.10 0.2M
2021-09-23 12.30 12.95 12.25 12.65 0.2M
2021-09-22 13.45 13.45 12.60 12.65 0.0M
2021-09-21 13.85 13.85 12.70 13.25 0.1M
2021-09-20 14.45 14.45 13.15 13.30 0.0M
2021-09-17 14.40 14.75 13.70 13.80 0.1M
2021-09-16 14.15 14.90 13.85 14.40 0.0M
2021-09-15 14.00 14.85 14.00 14.40 0.0M
2021-09-14 14.05 14.80 14.05 14.45 0.0M
2021-09-13 14.65 14.75 13.65 14.25 0.0M
2021-09-09 13.60 14.20 13.00 14.05 0.0M
2021-09-08 13.30 13.65 12.75 13.55 0.0M
2021-09-07 12.50 13.05 12.50 13.00 0.0M
2021-09-06 12.45 13.00 12.10 12.45 0.0M
2021-09-03 12.70 12.80 11.65 12.50 0.0M
2021-09-02 12.45 12.50 11.85 12.20 0.0M
2021-09-01 11.95 12.10 11.25 11.95 0.0M
2021-08-31 11.70 12.10 11.20 11.75 0.0M
2021-08-30 11.95 12.15 11.35 11.70 0.0M
2021-08-27 12.20 12.50 11.60 11.70 0.0M
2021-08-26 12.55 13.00 12.20 12.20 0.0M
2021-08-25 12.40 13.60 12.40 12.80 0.0M
2021-08-24 14.05 14.05 12.85 13.00 0.0M
2021-08-23 13.65 14.00 13.20 13.45 0.0M
2021-08-20 13.55 13.85 13.10 13.35 0.0M
2021-08-18 14.00 14.55 13.75 13.75 0.0M
2021-08-17 14.40 15.35 14.05 14.45 0.0M
2021-08-16 14.55 14.80 14.05 14.65 0.0M
2021-08-13 14.00 14.35 13.70 14.10 0.0M
2021-08-12 13.00 13.70 12.70 13.70 0.0M
2021-08-11 13.90 13.90 13.05 13.05 0.0M
2021-08-10 14.90 14.90 13.65 13.70 0.0M
2021-08-09 14.95 15.00 13.95 14.35 0.0M
2021-08-06 15.55 15.55 14.30 14.65 0.0M
2021-08-05 15.85 16.25 14.85 14.95 0.0M
2021-08-04 16.90 17.00 15.40 15.50 0.1M
2021-08-03 16.00 16.25 15.60 16.20 0.0M
2021-08-02 15.55 15.55 15.20 15.50 0.0M
2021-07-30 14.20 14.85 14.20 14.85 0.0M
2021-07-29 13.85 14.55 13.80 14.15 0.1M
2021-07-28 15.00 15.00 14.45 14.50 0.0M
2021-07-27 15.30 15.90 14.50 15.20 0.0M
2021-07-26 15.90 16.35 15.05 15.25 0.0M
2021-07-23 16.00 16.90 15.80 15.80 0.0M
2021-07-22 17.70 17.70 16.15 16.60 0.0M
2021-07-20 17.25 17.25 16.50 16.95 0.0M
2021-07-19 17.95 17.95 17.00 17.20 0.0M
2021-07-16 18.55 18.55 17.40 17.85 0.0M
2021-07-15 18.80 18.80 17.80 18.05 0.0M
2021-07-14 17.70 18.50 17.70 18.05 0.1M
2021-07-13 17.00 17.70 16.65 17.65 0.1M
2021-07-12 17.00 17.15 16.30 16.90 0.0M
2021-07-09 16.90 16.90 16.40 16.45 0.1M
2021-07-08 17.20 18.35 17.10 17.25 0.1M
2021-07-07 18.25 18.25 16.55 18.00 0.2M
2021-07-06 17.40 17.40 17.40 17.40 0.0M
2021-07-05 16.60 16.60 16.45 16.60 0.1M
2021-07-02 15.60 15.85 15.05 15.85 0.1M
2021-07-01 15.15 15.15 14.10 15.10 0.1M
2021-06-30 14.05 14.50 13.65 14.45 0.1M
2021-06-29 13.15 13.95 13.15 13.85 0.1M
2021-06-28 13.40 13.50 12.60 13.40 0.0M
2021-06-25 12.40 13.10 12.15 13.05 0.0M
2021-06-24 12.60 13.00 12.45 12.70 0.1M
2021-06-23 13.45 13.45 12.40 12.95 0.0M
2021-06-22 12.75 13.20 12.55 12.95 0.0M
2021-06-21 12.50 12.95 12.00 12.75 0.0M
2021-06-18 12.00 12.35 11.35 12.35 0.0M
2021-06-17 12.60 12.60 11.75 11.80 0.1M
2021-06-16 13.00 13.00 12.20 12.35 0.1M
2021-06-15 13.50 13.50 12.50 12.80 0.1M
2021-06-14 13.50 13.50 12.30 13.05 0.0M
2021-06-11 13.95 13.95 12.70 12.90 0.1M
2021-06-10 13.10 13.35 12.35 13.35 0.1M
2021-06-09 12.50 12.85 12.15 12.75 0.1M
2021-06-08 12.20 12.30 11.75 12.25 0.0M
2021-06-07 12.30 12.30 11.70 11.75 0.1M
2021-06-04 12.45 12.45 11.65 12.30 0.0M
2021-06-03 12.35 12.50 11.95 12.25 0.0M
2021-06-02 12.75 12.75 11.85 12.00 0.0M
2021-06-01 11.90 12.70 11.80 12.30 0.0M
2021-05-31 11.90 12.60 11.65 12.20 0.0M
2021-05-28 13.00 13.00 11.95 12.10 0.0M
2021-05-27 12.80 12.80 12.00 12.50 0.0M
2021-05-26 13.00 13.00 12.30 12.45 0.0M
2021-05-25 13.00 13.20 12.30 12.40 0.0M
2021-05-24 12.75 13.80 12.60 12.80 0.0M
2021-05-21 13.50 13.50 13.10 13.20 0.1M
2021-05-20 14.90 15.05 13.65 13.75 0.1M
2021-05-19 14.35 14.35 14.25 14.35 0.0M
2021-05-18 13.65 13.70 13.65 13.70 0.0M
2021-05-17 12.45 13.05 12.45 13.05 0.1M
2021-05-14 12.45 12.50 12.30 12.45 0.1M
2021-05-12 11.95 11.95 10.85 11.95 0.1M
2021-05-11 11.40 11.40 11.40 11.40 0.0M
2021-05-10 10.90 10.90 10.90 10.90 0.0M
2021-05-07 9.50 10.40 9.50 10.40 0.1M
2021-05-06 9.85 10.35 9.85 9.95 0.1M
2021-05-05 10.35 10.35 10.35 10.35 0.0M
2021-05-04 10.85 10.85 10.85 10.85 0.0M
2021-05-03 11.40 11.40 11.40 11.40 0.0M
2021-04-30 11.95 11.95 11.95 11.95 0.0M
2021-04-29 12.55 12.55 12.55 12.55 0.0M
2021-04-28 13.20 13.20 13.20 13.20 0.0M
2021-04-27 13.85 13.85 13.85 13.85 0.0M
2021-04-26 14.55 14.55 14.55 14.55 0.0M
2021-04-23 15.30 15.30 15.30 15.30 0.0M
2021-04-22 16.95 16.95 16.10 16.10 0.1M
2021-04-20 16.45 16.90 16.45 16.90 0.6M
2021-04-19 14.55 16.10 13.40 16.10 0.7M
2021-04-16 14.30 14.65 13.60 14.65 0.8M
2021-04-15 13.10 13.35 13.00 13.35 0.1M
2021-04-13 11.00 12.15 10.45 12.15 0.4M
2021-04-12 9.50 10.60 7.20 10.15 0.3M
2021-04-09 7.60 8.85 7.55 8.85 0.1M
2021-04-08 7.15 7.60 7.15 7.40 0.0M
2021-04-07 7.25 7.65 6.65 7.45 0.0M
2021-04-06 7.05 7.35 6.60 7.10 0.0M
2021-04-05 6.50 6.90 6.05 6.70 0.0M
2021-04-01 6.20 6.50 6.00 6.30 0.0M
2021-03-31 5.95 6.20 5.85 5.95 0.0M
2021-03-30 6.00 6.05 5.80 6.00 0.0M
2021-03-26 5.90 6.10 5.65 6.00 0.0M
2021-03-25 6.00 6.00 5.60 5.85 0.0M
2021-03-24 6.00 6.20 5.55 5.95 0.0M
2021-03-23 6.05 6.30 6.00 6.05 0.0M
2021-03-22 6.25 6.35 6.05 6.05 0.0M
2021-03-19 6.00 6.40 5.75 6.20 0.1M
2021-03-18 6.40 6.40 5.65 6.30 0.0M
2021-03-17 6.10 6.60 5.90 6.20 0.0M
2021-03-16 6.25 6.40 5.90 6.10 0.0M
2021-03-15 6.45 6.45 5.60 6.05 0.0M
2021-03-12 6.40 6.40 6.15 6.20 0.0M
2021-03-10 6.20 6.45 6.10 6.35 0.0M
2021-03-09 6.35 6.60 6.20 6.40 0.0M
2021-03-08 6.70 6.70 6.15 6.20 0.0M
2021-03-05 6.30 6.30 6.10 6.15 0.0M
2021-03-04 6.20 6.30 6.05 6.30 0.0M
2021-03-03 6.35 6.35 6.10 6.30 0.0M
2021-03-02 6.20 6.50 6.20 6.35 0.0M
2021-03-01 6.80 6.80 6.10 6.30 0.0M
2021-02-26 6.05 6.30 6.05 6.20 0.0M
2021-02-25 6.20 6.75 6.00 6.20 0.0M
2021-02-24 6.45 6.65 6.05 6.20 0.0M
2021-02-23 6.10 6.25 6.10 6.10 0.0M
2021-02-22 6.55 7.00 5.90 6.30 0.0M
2021-02-19 6.40 6.50 6.05 6.45 0.0M
2021-02-18 6.20 6.20 5.85 6.10 0.1M
2021-02-17 6.20 6.35 5.80 6.00 0.1M
2021-02-16 6.55 6.75 5.85 6.05 0.2M
2021-02-15 6.85 6.85 6.05 6.40 0.1M
2021-02-12 6.10 6.50 5.95 6.35 0.1M
2021-02-11 6.50 6.60 5.80 5.95 0.1M
2021-02-10 5.90 6.10 5.45 6.00 0.1M
2021-02-09 5.70 5.95 5.40 5.55 0.0M
2021-02-08 6.25 6.25 5.40 5.70 0.0M
2021-02-05 6.05 6.25 5.65 5.90 0.0M
2021-02-04 5.95 6.40 5.90 6.05 0.0M
2021-02-03 6.25 6.30 6.00 6.20 0.0M
2021-02-02 6.45 6.60 6.20 6.30 0.1M
2021-02-01 6.60 6.60 6.30 6.30 0.0M
2021-01-29 6.55 6.60 6.25 6.60 0.0M
2021-01-28 6.45 6.45 6.10 6.30 0.0M
2021-01-27 6.50 6.50 6.10 6.20 0.0M
2021-01-25 6.60 6.60 6.15 6.30 0.0M
2021-01-22 6.50 6.50 6.20 6.35 0.0M
2021-01-21 6.90 6.90 6.40 6.40 0.0M
2021-01-20 6.75 6.75 6.35 6.70 0.0M
2021-01-19 6.65 6.85 6.40 6.50 0.0M
2021-01-18 6.55 6.65 6.20 6.55 0.0M
2021-01-15 6.55 6.70 6.25 6.35 0.0M
2021-01-14 6.65 6.65 6.20 6.40 0.0M
2021-01-13 6.65 6.70 6.25 6.40 0.0M
2021-01-12 7.10 7.10 6.55 6.55 0.1M
2021-01-11 7.05 7.05 6.65 6.85 0.0M
2021-01-08 7.10 7.20 6.95 6.95 0.0M
2021-01-07 7.15 7.40 7.00 7.25 0.0M
2021-01-06 7.60 7.60 7.00 7.15 0.0M
2021-01-05 7.05 7.35 7.05 7.25 0.0M
2021-01-04 7.30 7.35 6.80 7.20 0.0M
2021-01-01 7.00 7.25 6.90 7.05 0.0M