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
2023-12-29 17.25 17.25 16.50 16.90 0.0M
2023-12-28 16.90 16.95 16.50 16.60 0.0M
2023-12-27 17.15 17.50 16.90 16.95 0.0M
2023-12-26 17.15 17.60 16.65 17.15 0.0M
2023-12-22 17.40 17.90 17.10 17.15 0.0M
2023-12-21 17.60 17.60 16.60 17.35 0.0M
2023-12-20 17.90 17.95 17.05 17.05 0.0M
2023-12-19 17.65 17.85 17.25 17.50 0.0M
2023-12-18 17.65 17.95 17.60 17.65 0.0M
2023-12-15 18.50 18.50 17.30 17.65 0.0M
2023-12-14 18.45 18.60 17.50 17.85 0.0M
2023-12-13 17.65 18.45 17.55 18.05 0.0M
2023-12-12 17.50 17.90 17.50 17.60 0.0M
2023-12-11 17.20 17.65 16.55 17.50 0.0M
2023-12-08 17.50 17.70 16.65 17.20 0.0M
2023-12-07 17.30 17.70 17.10 17.50 0.0M
2023-12-06 18.40 18.40 17.30 17.50 0.0M
2023-12-05 17.60 18.20 17.30 17.60 0.0M
2023-12-04 18.00 18.20 17.55 17.75 0.0M
2023-12-01 18.00 18.40 17.70 17.80 0.0M
2023-11-30 18.55 18.65 17.30 17.85 0.0M
2023-11-29 17.50 18.35 17.50 18.10 0.0M
2023-11-28 17.80 18.30 17.55 17.75 0.0M
2023-11-24 18.55 18.65 17.65 17.80 0.1M
2023-11-23 18.15 18.95 18.15 18.55 0.0M
2023-11-22 20.15 20.15 18.50 18.65 0.1M
2023-11-21 19.00 19.50 18.70 19.45 0.1M
2023-11-20 19.25 19.25 17.85 18.60 0.0M
2023-11-17 18.85 18.95 17.65 18.75 0.0M
2023-11-16 17.80 18.30 17.20 18.30 0.1M
2023-11-15 17.05 18.25 17.05 17.45 0.1M
2023-11-13 18.00 18.05 17.15 17.90 0.0M
2023-11-12 17.10 18.45 17.10 18.00 0.0M
2023-11-10 18.80 18.80 17.60 17.80 0.0M
2023-11-09 18.50 18.80 18.00 18.20 0.0M
2023-11-08 18.00 18.70 17.50 18.20 0.1M
2023-11-07 17.60 18.20 17.00 17.85 0.0M
2023-11-06 17.30 17.60 16.60 17.55 0.0M
2023-11-03 16.50 17.10 16.05 16.80 0.0M
2023-11-02 16.60 16.85 16.05 16.35 0.0M
2023-11-01 17.65 17.65 16.05 16.10 0.1M
2023-10-31 16.90 17.95 16.70 16.90 0.1M
2023-10-30 18.85 18.85 17.50 17.55 0.1M
2023-10-27 18.95 18.95 17.55 18.40 0.1M
2023-10-26 18.20 18.70 18.10 18.45 0.1M
2023-10-25 19.05 19.40 19.05 19.05 0.0M
2023-10-23 20.55 21.35 20.05 20.05 0.1M
2023-10-20 21.50 23.80 20.55 21.10 1.0M
2023-10-19 23.65 23.70 21.30 21.65 0.7M
2023-10-18 21.25 24.45 21.15 23.65 3.4M
2023-10-17 17.25 20.50 17.20 20.50 2.3M
2023-10-16 17.50 17.75 16.10 17.10 0.2M
2023-10-13 15.45 17.10 15.45 16.85 0.3M
2023-10-12 15.15 15.55 14.85 15.45 0.1M
2023-10-11 15.30 15.30 14.95 15.05 0.1M
2023-10-10 14.25 15.40 14.25 14.90 0.1M
2023-10-09 15.30 15.40 14.15 14.20 0.1M
2023-10-06 14.90 15.25 14.55 14.95 0.1M
2023-10-05 15.00 15.05 14.35 14.55 0.0M
2023-10-04 14.75 15.00 14.45 14.65 0.0M
2023-10-03 14.55 15.10 14.20 14.90 0.0M
2023-09-29 14.25 15.05 14.00 14.40 0.1M
2023-09-28 14.40 14.40 13.70 13.95 0.0M
2023-09-27 14.25 14.45 14.05 14.25 0.0M
2023-09-26 14.85 14.85 14.20 14.40 0.0M
2023-09-25 14.65 14.80 14.50 14.60 0.0M
2023-09-22 14.65 14.95 14.25 14.65 0.1M
2023-09-21 15.20 15.20 14.60 14.65 0.0M
2023-09-20 15.00 15.70 14.75 14.90 0.1M
2023-09-18 14.30 15.10 13.80 15.00 0.2M
2023-09-15 14.30 14.30 12.80 13.75 0.1M
2023-09-14 14.30 15.00 13.90 14.05 0.1M
2023-09-13 14.10 14.35 13.65 14.15 0.0M
2023-09-12 14.10 14.30 13.60 14.10 0.1M
2023-09-11 14.10 14.25 13.90 14.05 0.0M
2023-09-08 13.95 14.75 13.70 14.30 0.2M
2023-09-07 14.30 14.35 13.15 13.45 0.2M
2023-09-06 13.85 14.70 13.85 14.30 0.1M
2023-09-05 14.50 14.50 13.85 14.00 0.0M
2023-09-04 14.20 14.20 13.75 13.95 0.0M
2023-09-01 14.10 14.45 13.95 14.05 0.1M
2023-08-31 14.85 14.85 14.15 14.20 0.0M
2023-08-30 14.10 14.85 14.10 14.60 0.1M
2023-08-29 14.05 14.20 13.70 13.95 0.1M
2023-08-28 14.95 15.00 13.85 14.00 0.1M
2023-08-25 14.50 15.40 14.40 14.65 0.0M
2023-08-24 15.10 15.15 14.60 14.90 0.0M
2023-08-23 15.70 15.90 14.85 15.10 0.1M
2023-08-22 13.95 15.20 13.95 15.20 0.2M
2023-08-21 14.85 14.85 13.35 13.85 0.1M
2023-08-18 14.75 15.20 14.60 14.80 0.0M
2023-08-17 15.00 15.25 14.80 15.00 0.0M
2023-08-16 15.30 15.40 14.90 15.10 0.0M
2023-08-14 15.50 15.85 15.15 15.45 0.0M
2023-08-11 15.55 16.05 15.10 15.60 0.1M
2023-08-10 16.25 16.25 15.60 15.80 0.1M
2023-08-09 15.70 16.60 15.65 16.10 0.1M
2023-08-08 16.00 16.70 15.40 15.65 0.1M
2023-08-07 15.85 16.75 15.70 15.85 0.1M
2023-08-04 15.70 15.80 15.20 15.75 0.0M
2023-08-03 15.85 16.45 15.10 15.25 0.1M
2023-08-02 15.65 16.00 15.10 15.85 0.2M
2023-08-01 14.95 15.65 14.95 15.25 0.1M
2023-07-31 14.70 15.20 14.50 14.95 0.1M
2023-07-28 14.55 14.75 14.20 14.60 0.0M
2023-07-27 14.25 14.80 14.00 14.30 0.1M
2023-07-26 14.20 14.55 13.70 14.10 0.1M
2023-07-25 15.40 15.65 14.20 14.20 0.5M
2023-07-24 14.75 14.95 14.20 14.95 0.0M
2023-07-21 14.80 14.80 14.00 14.25 0.1M
2023-07-20 14.50 14.80 14.10 14.70 0.1M
2023-07-19 13.50 14.10 13.40 14.10 0.1M
2023-07-18 13.55 13.65 13.25 13.45 0.0M
2023-07-17 13.80 13.95 13.35 13.45 0.0M
2023-07-14 13.20 13.80 12.90 13.50 0.0M
2023-07-13 13.30 13.75 13.00 13.30 0.0M
2023-07-12 13.75 13.80 13.15 13.30 0.1M
2023-07-11 14.00 14.05 13.25 13.35 0.0M
2023-07-10 13.75 14.30 13.70 13.85 0.0M
2023-07-07 14.25 14.25 13.60 13.95 0.1M
2023-07-06 13.95 14.35 13.70 14.25 0.1M
2023-07-05 14.25 14.55 13.55 13.70 0.1M
2023-07-04 14.40 14.40 13.45 14.25 0.2M
2023-07-03 13.75 13.75 13.75 13.75 0.0M
2023-06-30 13.10 13.10 13.10 13.10 0.0M
2023-06-28 12.35 12.50 12.10 12.50 0.1M
2023-06-27 11.85 12.15 11.75 11.95 0.0M
2023-06-26 12.15 12.40 11.90 12.05 0.0M
2023-06-23 12.20 12.55 12.00 12.10 0.1M
2023-06-22 12.80 12.80 12.15 12.30 0.1M
2023-06-21 12.75 12.90 12.35 12.50 0.1M
2023-06-20 12.80 12.90 12.35 12.75 0.1M
2023-06-19 12.05 12.60 12.05 12.60 0.0M
2023-06-16 12.75 12.80 12.00 12.00 0.1M
2023-06-15 12.35 12.90 12.35 12.60 0.0M
2023-06-14 12.30 12.50 12.30 12.35 0.0M
2023-06-13 12.70 12.75 12.40 12.50 0.0M
2023-06-12 13.15 13.15 12.55 12.60 0.0M
2023-06-09 12.80 12.85 12.60 12.65 0.0M
2023-06-08 12.75 12.90 12.55 12.70 0.0M
2023-06-07 12.75 12.95 12.65 12.80 0.0M
2023-06-06 13.05 13.30 12.85 13.00 0.0M
2023-06-05 12.55 13.05 12.15 13.00 0.1M
2023-06-02 12.45 12.65 12.05 12.55 0.0M
2023-06-01 12.00 12.25 11.80 12.15 0.0M
2023-05-31 12.40 12.40 11.95 12.00 0.1M
2023-05-30 12.25 12.65 12.20 12.40 0.1M
2023-05-29 12.00 12.10 11.90 12.05 0.0M
2023-05-26 12.25 12.25 11.75 11.85 0.0M
2023-05-25 12.20 12.20 11.85 11.90 0.0M
2023-05-24 11.90 12.40 11.75 11.95 0.1M
2023-05-23 12.30 12.35 11.70 11.85 0.0M
2023-05-22 11.70 12.15 11.70 12.00 0.0M
2023-05-19 11.80 11.95 11.75 11.80 0.0M
2023-05-18 11.95 12.10 11.75 11.85 0.0M
2023-05-17 11.85 12.05 11.80 11.90 0.0M
2023-05-16 12.00 12.25 11.85 11.85 0.0M
2023-05-15 12.80 12.80 11.85 12.00 0.1M
2023-05-12 11.80 12.25 11.55 12.25 0.1M
2023-05-11 11.80 11.85 11.70 11.70 0.0M
2023-05-10 11.90 12.00 11.55 11.75 0.0M
2023-05-09 11.60 12.00 11.60 11.70 0.0M
2023-05-08 12.00 12.00 11.65 11.90 0.0M
2023-05-05 11.60 12.10 11.40 11.70 0.1M
2023-05-04 11.45 12.10 11.45 11.95 0.0M
2023-05-03 11.75 12.15 11.40 11.70 0.1M
2023-05-02 11.75 12.20 11.60 11.90 0.1M
2023-04-28 11.65 12.15 11.60 12.05 0.0M
2023-04-27 11.95 12.00 11.35 11.60 0.0M
2023-04-26 11.95 12.20 11.85 11.90 0.0M
2023-04-25 11.95 12.30 11.90 11.95 0.0M
2023-04-24 12.00 12.25 11.95 12.00 0.0M
2023-04-21 12.40 12.40 12.05 12.15 0.0M
2023-04-20 12.45 12.65 11.85 12.10 0.0M
2023-04-19 12.25 12.60 12.00 12.45 0.0M
2023-04-18 12.60 12.60 12.05 12.15 0.0M
2023-04-17 12.45 12.75 12.20 12.65 0.0M
2023-04-13 12.75 12.80 12.10 12.15 0.0M
2023-04-12 12.55 12.65 12.30 12.45 0.0M
2023-04-11 12.75 13.25 12.50 12.65 0.0M
2023-04-10 12.40 12.75 12.25 12.75 0.0M
2023-04-06 11.65 12.15 11.65 12.15 0.1M
2023-04-05 11.35 11.90 11.35 11.60 0.1M
2023-04-03 12.45 12.45 11.50 11.70 0.1M
2023-03-31 11.80 12.40 11.60 12.00 0.0M
2023-03-29 12.20 12.70 11.65 11.95 0.0M
2023-03-28 13.45 13.70 12.15 12.20 0.1M
2023-03-27 13.20 14.40 12.95 13.05 0.2M
2023-03-24 13.50 14.10 12.95 13.15 0.3M
2023-03-23 16.20 17.30 14.35 14.35 1.0M
2023-03-22 14.90 15.90 14.25 15.90 0.8M
2023-03-21 11.20 13.25 11.20 13.25 0.6M
2023-03-20 10.25 11.75 10.20 11.05 0.0M
2023-03-17 10.20 10.60 10.00 10.35 0.0M
2023-03-16 10.60 10.75 9.90 10.15 0.0M
2023-03-15 10.60 10.95 10.60 10.60 0.0M
2023-03-14 10.45 11.00 10.45 10.85 0.0M
2023-03-13 11.00 11.70 10.60 10.75 0.0M
2023-03-10 11.40 11.40 11.00 11.10 0.0M
2023-03-09 11.10 11.65 11.05 11.15 0.0M
2023-03-08 11.40 12.00 11.00 11.65 0.0M
2023-03-06 11.70 11.75 11.05 11.20 0.0M
2023-03-03 11.45 12.50 11.10 11.40 0.0M
2023-03-02 11.65 11.70 10.95 11.35 0.0M
2023-03-01 11.30 11.50 10.50 10.95 0.0M
2023-02-28 10.90 11.30 10.90 11.05 0.0M
2023-02-27 10.75 11.15 10.50 11.00 0.0M
2023-02-24 11.30 11.50 10.85 11.05 0.0M
2023-02-23 10.80 12.50 10.65 11.30 0.0M
2023-02-22 11.15 11.15 10.45 10.80 0.0M
2023-02-21 11.15 11.45 11.10 11.15 0.0M
2023-02-20 11.35 11.65 11.05 11.15 0.0M
2023-02-17 11.85 12.30 11.30 11.55 0.0M
2023-02-16 12.20 12.50 11.80 11.85 0.0M
2023-02-15 12.05 12.50 12.00 12.20 0.0M
2023-02-14 12.75 12.80 12.05 12.20 0.0M
2023-02-13 12.50 13.45 12.15 12.45 0.1M
2023-02-10 11.10 13.50 11.00 12.70 0.4M
2023-02-09 11.30 11.50 11.05 11.25 0.0M
2023-02-08 11.50 11.75 11.35 11.40 0.0M
2023-02-07 11.15 12.60 11.15 11.65 0.1M
2023-02-06 10.50 11.40 10.50 11.05 0.0M
2023-02-03 11.75 12.00 10.35 11.05 0.1M
2023-02-02 11.90 11.90 11.10 11.45 0.0M
2023-02-01 11.20 11.75 11.00 11.40 0.0M
2023-01-31 11.25 11.40 11.00 11.20 0.0M
2023-01-30 11.15 11.70 11.10 11.20 0.0M
2023-01-27 11.45 11.45 11.00 11.10 0.0M
2023-01-25 11.55 11.65 11.35 11.40 0.0M
2023-01-24 11.65 11.85 11.50 11.50 0.0M
2023-01-23 12.30 12.30 11.50 11.65 0.0M
2023-01-20 11.50 11.95 11.50 11.70 0.0M
2023-01-19 11.55 11.70 11.50 11.65 0.0M
2023-01-18 11.55 11.85 11.45 11.60 0.0M
2023-01-17 12.20 12.20 11.30 11.55 0.0M
2023-01-16 11.95 12.15 11.65 11.75 0.0M
2023-01-13 11.85 12.35 11.50 11.95 0.0M
2023-01-12 11.75 12.60 11.60 11.95 0.0M
2023-01-11 11.75 12.15 11.60 11.80 0.0M
2023-01-10 11.75 11.95 11.60 11.65 0.0M
2023-01-09 11.85 12.10 11.50 11.85 0.0M
2023-01-06 11.70 12.00 11.70 11.90 0.0M
2023-01-05 12.00 12.00 11.70 11.75 0.0M
2023-01-04 12.00 12.30 11.75 11.80 0.0M
2023-01-03 12.45 12.45 11.65 12.00 0.0M
2023-01-02 11.90 12.25 11.00 12.05 0.0M