T T Ltd

TTL
🏛️ 印度 →
10.30
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
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
2022-12-30 8.78 8.89 8.50 8.53 0.1M
2022-12-29 8.79 8.79 8.51 8.70 0.1M
2022-12-28 8.50 8.70 8.32 8.64 0.1M
2022-12-27 8.11 8.58 8.11 8.36 0.1M
2022-12-26 7.62 8.15 7.62 8.06 0.1M
2022-12-23 8.03 8.10 7.71 7.77 0.3M
2022-12-22 8.73 8.73 8.16 8.28 0.1M
2022-12-21 8.99 8.99 8.50 8.54 0.1M
2022-12-20 9.07 9.07 8.74 8.80 0.2M
2022-12-19 9.13 9.13 8.80 8.90 0.1M
2022-12-16 9.24 9.24 8.80 8.89 0.2M
2022-12-15 9.31 9.31 9.00 9.04 0.2M
2022-12-14 9.24 9.24 9.11 9.13 0.1M
2022-12-13 9.29 9.30 9.10 9.16 0.2M
2022-12-12 9.27 9.36 9.12 9.15 0.1M
2022-12-09 9.20 9.70 9.10 9.19 0.2M
2022-12-08 9.20 9.30 9.15 9.19 0.1M
2022-12-07 9.40 9.49 9.09 9.18 0.3M
2022-12-06 9.54 9.54 9.24 9.36 0.1M
2022-12-05 9.41 9.67 9.31 9.40 0.3M
2022-12-02 9.70 9.70 9.38 9.49 0.2M
2022-12-01 9.40 9.77 9.33 9.49 0.4M
2022-11-30 9.49 9.52 9.30 9.32 0.1M
2022-11-29 9.74 9.74 9.20 9.31 0.1M
2022-11-28 9.31 9.71 8.86 9.55 0.5M
2022-11-25 9.42 9.55 9.30 9.35 0.1M
2022-11-24 9.50 9.57 9.27 9.50 0.1M
2022-11-23 9.66 9.66 9.25 9.38 0.2M
2022-11-22 9.42 9.56 9.29 9.44 0.1M
2022-11-21 9.60 9.98 9.22 9.45 0.3M
2022-11-18 9.24 9.61 9.24 9.48 0.2M
2022-11-17 9.60 9.77 9.33 9.44 0.2M
2022-11-16 9.29 9.89 9.14 9.46 0.9M
2022-11-15 9.38 9.45 8.81 9.11 0.4M
2022-11-14 9.72 9.72 9.30 9.35 0.2M
2022-11-11 9.50 9.87 9.43 9.50 0.4M
2022-11-10 9.95 10.20 9.37 9.44 0.7M
2022-11-09 9.55 9.99 9.53 9.89 0.9M
2022-11-07 10.03 10.03 9.46 9.52 0.7M
2022-11-04 10.50 10.80 9.70 9.96 3.3M
2022-11-03 9.50 11.00 9.12 10.23 7.9M
2022-11-02 8.17 9.95 8.16 9.95 5.9M
2022-11-01 8.39 8.39 8.24 8.29 0.1M
2022-10-31 8.37 8.57 8.25 8.28 0.1M
2022-10-28 8.60 8.66 8.31 8.37 0.1M
2022-10-27 8.50 8.57 8.40 8.53 0.1M
2022-10-25 8.58 8.58 8.40 8.49 0.0M
2022-10-24 8.60 8.60 8.33 8.57 0.1M
2022-10-21 8.30 8.55 8.12 8.52 0.2M
2022-10-20 8.36 8.57 8.23 8.32 0.1M
2022-10-19 8.60 8.61 8.23 8.41 0.1M
2022-10-18 8.59 8.65 8.34 8.43 0.1M
2022-10-17 8.46 8.81 8.31 8.46 0.2M
2022-10-14 8.76 8.85 8.45 8.47 0.1M
2022-10-13 8.97 8.97 8.51 8.57 0.1M
2022-10-12 9.00 9.06 8.75 8.79 0.1M
2022-10-11 9.08 9.28 8.76 8.88 0.2M
2022-10-10 8.84 9.41 8.84 9.07 0.1M
2022-10-07 9.10 9.38 8.87 9.26 0.3M
2022-10-06 8.99 9.08 8.80 8.85 0.1M
2022-10-04 8.73 8.90 8.63 8.81 0.1M
2022-10-03 8.51 8.79 8.50 8.54 0.1M
2022-09-30 8.41 8.80 8.41 8.52 0.1M
2022-09-29 8.82 8.91 8.42 8.52 0.2M
2022-09-28 8.72 9.10 8.63 8.71 0.1M
2022-09-27 9.04 9.19 8.86 8.94 0.1M
2022-09-26 9.18 9.20 8.82 9.03 0.2M
2022-09-23 9.23 9.75 8.96 9.12 0.5M
2022-09-22 9.20 9.45 9.04 9.14 0.1M
2022-09-21 9.25 9.50 9.12 9.19 0.1M
2022-09-20 9.30 9.58 9.12 9.19 0.2M
2022-09-19 9.49 9.49 9.10 9.30 0.1M
2022-09-16 9.42 9.58 9.03 9.13 0.2M
2022-09-15 9.41 9.88 9.32 9.54 0.3M
2022-09-14 9.30 9.63 9.30 9.45 0.2M
2022-09-13 9.28 9.97 8.86 9.56 1.5M
2022-09-12 8.77 9.13 8.77 8.92 0.1M
2022-09-09 9.29 9.29 8.81 8.89 0.2M
2022-09-08 9.22 9.29 9.03 9.06 0.2M
2022-09-07 9.21 9.32 9.00 9.19 0.1M
2022-09-06 9.70 9.70 9.16 9.21 0.4M
2022-09-05 9.38 9.69 9.31 9.52 0.5M
2022-09-02 8.61 9.73 8.61 9.19 1.3M
2022-09-01 8.74 8.74 8.38 8.61 0.1M
2022-08-30 8.36 8.71 8.31 8.68 0.3M
2022-08-29 8.18 8.40 8.11 8.30 0.1M
2022-08-26 8.47 8.57 8.15 8.26 0.1M
2022-08-25 8.70 8.70 8.34 8.47 0.1M
2022-08-24 8.12 8.50 8.12 8.30 0.1M
2022-08-23 8.53 8.53 8.24 8.29 0.1M
2022-08-22 8.55 8.69 8.21 8.26 0.2M
2022-08-19 8.50 8.70 8.31 8.60 0.2M
2022-08-18 8.15 8.60 8.15 8.52 0.3M
2022-08-17 8.27 8.47 8.12 8.16 0.1M
2022-08-16 8.25 8.60 8.25 8.41 0.2M
2022-08-12 8.37 8.49 8.16 8.44 0.2M
2022-08-11 8.12 8.46 8.10 8.21 0.2M
2022-08-10 8.44 8.59 8.05 8.12 0.2M
2022-08-08 7.89 8.48 7.79 8.27 0.5M
2022-08-05 7.69 7.90 7.50 7.77 0.3M
2022-08-04 8.24 8.30 7.74 7.85 0.3M
2022-08-03 8.06 8.27 7.91 8.03 0.1M
2022-08-02 7.76 8.11 7.70 8.06 0.2M
2022-08-01 7.70 7.85 7.57 7.76 0.2M
2022-07-29 7.99 7.99 7.69 7.77 0.1M
2022-07-28 7.71 7.85 7.62 7.70 0.1M
2022-07-27 7.80 7.80 7.55 7.68 0.1M
2022-07-26 7.99 7.99 7.70 7.72 0.1M
2022-07-25 7.63 7.80 7.55 7.72 0.1M
2022-07-22 7.50 7.72 7.44 7.63 0.3M
2022-07-21 7.48 7.59 7.41 7.43 0.1M
2022-07-20 7.36 7.62 7.21 7.32 0.3M
2022-07-19 7.29 7.29 7.08 7.22 0.2M
2022-07-18 7.25 7.30 7.16 7.24 0.1M
2022-07-15 7.02 7.28 7.02 7.16 0.1M
2022-07-14 7.35 7.35 7.00 7.17 0.1M
2022-07-13 7.25 7.25 7.07 7.12 0.1M
2022-07-12 7.13 7.26 7.10 7.14 0.1M
2022-07-11 7.24 7.24 7.00 7.13 0.1M
2022-07-08 7.21 7.27 7.05 7.11 0.1M
2022-07-07 7.05 7.27 7.05 7.12 0.1M
2022-07-06 7.30 7.30 6.86 6.99 0.1M
2022-07-05 7.20 7.38 7.10 7.16 0.2M
2022-07-04 6.90 7.24 6.79 7.12 0.3M
2022-07-01 7.31 7.56 6.24 6.83 0.8M
2022-06-30 7.66 7.70 7.28 7.31 0.1M
2022-06-29 7.50 8.19 7.35 7.58 0.8M
2022-06-28 7.76 7.76 7.31 7.37 0.1M
2022-06-27 7.70 7.81 7.36 7.57 0.1M
2022-06-24 7.14 7.50 7.14 7.38 0.1M
2022-06-23 7.28 7.30 7.05 7.14 0.1M
2022-06-22 7.33 7.33 7.05 7.07 0.1M
2022-06-21 7.33 7.46 7.05 7.24 0.1M
2022-06-20 7.62 7.62 7.10 7.16 0.1M
2022-06-17 7.28 7.60 7.11 7.50 0.3M
2022-06-16 7.55 7.68 6.95 7.18 0.4M
2022-06-15 7.57 7.62 7.41 7.44 0.1M
2022-06-14 8.55 8.55 7.37 7.46 0.5M
2022-06-13 8.96 8.98 8.03 8.18 0.3M
2022-06-10 8.89 9.10 8.81 8.84 0.1M
2022-06-09 8.80 9.09 8.80 8.97 0.1M
2022-06-08 9.03 9.28 8.82 8.90 0.1M
2022-06-07 8.84 9.09 8.81 9.03 0.2M
2022-06-06 8.77 8.98 8.77 8.84 0.1M
2022-06-03 9.04 9.37 8.86 8.89 0.3M
2022-06-02 9.17 9.17 8.95 8.98 0.2M
2022-06-01 9.03 9.45 8.95 9.09 0.3M
2022-05-31 9.05 9.16 8.82 8.90 0.2M
2022-05-30 9.04 9.20 8.89 8.94 0.2M
2022-05-27 8.94 9.12 8.80 8.91 0.2M
2022-05-26 9.26 10.54 8.70 8.76 0.8M
2022-05-25 9.38 9.38 8.80 8.89 0.2M
2022-05-24 9.05 9.60 8.87 9.13 0.4M
2022-05-23 9.40 9.40 8.82 8.98 0.2M
2022-05-20 9.27 9.43 9.14 9.27 0.2M
2022-05-19 9.31 9.31 9.03 9.18 0.1M
2022-05-18 9.49 9.63 9.35 9.40 0.2M
2022-05-17 9.20 9.50 9.06 9.43 0.5M
2022-05-16 8.84 9.26 8.81 9.09 0.3M
2022-05-13 9.06 9.35 8.76 8.82 0.7M
2022-05-12 9.61 9.80 8.80 8.93 1.0M
2022-05-11 10.50 10.54 9.54 10.15 0.7M
2022-05-10 10.40 10.69 10.16 10.26 0.4M
2022-05-09 10.85 10.85 10.26 10.43 0.4M
2022-05-06 10.71 10.87 10.43 10.63 0.3M
2022-05-05 11.00 11.34 10.86 10.97 0.3M
2022-05-04 11.32 11.60 10.73 10.88 0.5M
2022-05-02 11.29 11.79 11.12 11.38 0.6M
2022-04-29 11.49 11.87 11.18 11.34 0.8M
2022-04-28 11.49 11.62 11.12 11.21 0.3M
2022-04-27 11.20 11.65 11.10 11.28 0.3M
2022-04-26 11.30 11.98 11.02 11.35 1.2M
2022-04-25 11.36 11.69 11.04 11.17 0.7M
2022-04-22 11.99 12.07 11.60 11.66 0.5M
2022-04-21 12.04 12.43 11.73 11.91 0.8M
2022-04-20 12.68 12.88 11.69 11.88 4.3M
2022-04-19 10.87 12.80 10.70 12.37 10.6M
2022-04-18 10.78 10.88 10.51 10.67 0.3M
2022-04-13 10.90 11.00 10.65 10.71 0.4M
2022-04-12 10.70 10.87 10.51 10.62 0.3M
2022-04-11 10.51 11.19 10.44 10.87 1.0M
2022-04-08 10.52 10.79 10.52 10.56 0.2M
2022-04-07 10.50 11.00 10.43 10.52 0.7M
2022-04-06 10.42 10.87 10.42 10.61 0.3M
2022-04-05 10.90 10.90 10.60 10.62 0.3M
2022-04-04 10.69 11.04 10.53 10.68 0.5M
2022-04-01 10.36 10.88 10.27 10.60 0.5M
2022-03-31 10.31 10.60 10.01 10.11 0.2M
2022-03-30 10.13 10.52 10.12 10.39 0.3M
2022-03-29 10.20 10.44 9.79 9.98 0.3M
2022-03-28 10.39 10.53 10.12 10.19 0.2M
2022-03-25 10.78 10.79 10.32 10.38 0.2M
2022-03-24 11.00 11.00 10.52 10.62 0.3M
2022-03-23 11.20 11.20 10.66 10.71 0.3M
2022-03-22 11.10 11.18 10.70 10.95 0.4M
2022-03-21 10.76 11.40 10.64 11.01 1.3M
2022-03-17 10.68 10.88 10.44 10.62 0.2M
2022-03-16 10.90 10.90 10.47 10.68 0.2M
2022-03-15 10.88 10.88 10.40 10.43 0.2M
2022-03-14 10.65 11.09 10.46 10.61 0.3M
2022-03-11 10.49 10.68 10.26 10.62 0.3M
2022-03-10 10.64 10.65 10.03 10.22 0.2M
2022-03-09 10.15 10.35 10.05 10.25 0.2M
2022-03-08 10.20 10.30 9.91 9.99 0.2M
2022-03-07 9.81 10.16 9.64 9.93 0.1M
2022-03-04 10.14 10.22 9.91 9.99 0.2M
2022-03-03 10.40 10.48 10.05 10.14 0.2M
2022-03-02 10.04 10.34 9.99 10.20 0.3M
2022-02-28 10.10 10.37 9.80 10.22 0.2M
2022-02-25 9.55 10.60 9.55 10.24 0.6M
2022-02-24 9.80 9.96 9.12 9.27 0.8M
2022-02-23 10.08 10.78 10.08 10.29 0.3M
2022-02-22 10.04 11.59 9.68 10.18 0.5M
2022-02-21 10.85 11.10 10.40 10.60 0.3M
2022-02-18 11.00 11.41 10.61 10.82 0.3M
2022-02-17 11.68 11.86 11.14 11.22 0.3M
2022-02-16 10.90 11.71 10.90 11.49 0.7M
2022-02-15 11.00 11.50 10.58 10.78 0.7M
2022-02-14 11.45 11.57 10.54 10.92 1.6M
2022-02-11 12.39 12.39 11.90 11.95 0.5M
2022-02-10 12.03 12.75 11.85 12.21 1.9M
2022-02-09 12.03 12.21 11.91 12.03 0.4M
2022-02-08 12.57 12.57 11.85 12.01 0.5M
2022-02-07 12.68 12.68 12.15 12.35 0.3M
2022-02-04 12.65 12.80 12.20 12.36 0.4M
2022-02-03 12.38 13.10 12.09 12.63 1.8M
2022-02-02 12.14 12.40 11.90 12.23 0.6M
2022-02-01 12.02 12.24 11.82 11.98 0.4M
2022-01-31 12.26 12.49 11.85 11.96 0.5M
2022-01-28 12.85 12.85 12.19 12.26 0.8M
2022-01-27 11.61 12.87 11.61 12.73 1.9M
2022-01-25 11.58 12.14 11.25 12.03 0.9M
2022-01-24 12.27 12.39 11.60 11.81 1.2M
2022-01-21 12.48 12.95 12.05 12.27 4.7M
2022-01-20 12.44 12.71 11.60 12.62 8.5M
2022-01-19 12.74 12.89 12.41 12.62 1.5M
2022-01-18 12.80 13.05 12.41 12.61 2.3M
2022-01-17 12.85 13.23 12.46 12.77 2.7M
2022-01-14 12.05 13.05 11.71 12.83 5.1M
2022-01-13 12.40 12.69 11.93 12.07 2.2M
2022-01-12 12.46 13.70 12.02 12.47 15.9M
2022-01-11 11.40 12.68 11.40 12.23 11.5M
2022-01-10 11.12 11.67 10.51 11.35 4.3M
2022-01-07 11.05 11.19 10.55 10.94 1.7M
2022-01-06 10.68 11.19 10.40 10.92 2.0M
2022-01-05 10.30 11.76 10.23 10.78 8.0M
2022-01-04 11.25 11.80 10.25 10.45 8.3M
2022-01-03 9.60 11.08 9.52 11.08 11.2M