KPI Green Energy Ltd

KPIG
🏛️ 印度 →
447.55
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
09:15 477.50 477.50 473.50 474.20 1.7K
09:20 474.55 475.35 472.50 475.35 1.0K
09:25 473.95 473.95 471.75 472.75 0.6K
09:30 472.80 472.85 472.00 472.80 0.3K
09:35 471.75 472.25 471.25 472.25 1.0K
09:40 470.80 471.50 470.80 471.15 0.8K
09:45 471.00 471.40 470.05 471.40 0.8K
09:50 471.50 472.50 471.40 472.50 0.0K
09:55 472.30 472.30 472.15 472.15 0.1K
10:00 472.50 472.50 471.40 471.50 1.3K
10:05 472.15 473.30 472.15 472.55 0.5K
10:10 473.50 473.50 473.50 473.50 0.0K
10:15 472.55 473.00 472.55 473.00 0.1K
10:20 472.30 472.90 472.30 472.85 0.2K
10:25 472.75 472.75 472.75 472.75 0.0K
10:30 472.75 472.75 471.40 471.40 0.3K
10:35 472.05 472.05 471.85 471.85 0.0K
10:40 471.40 471.75 471.15 471.15 0.1K
10:45 471.55 472.00 471.00 471.15 1.1K
10:50 471.20 471.20 470.90 470.90 0.1K
10:55 470.50 471.20 470.50 471.20 0.0K
11:00 471.20 471.20 470.10 470.10 0.5K
11:05 470.80 470.80 470.10 470.10 0.6K
11:10 470.05 470.50 470.05 470.10 0.1K
11:15 470.10 470.50 470.10 470.50 0.0K
11:20 469.45 470.05 469.20 470.05 2.5K
11:25 469.60 469.90 469.20 469.90 0.2K
11:30 469.80 469.80 469.80 469.80 0.0K
11:35 469.80 470.00 469.80 469.80 0.0K
11:40 469.40 469.60 469.40 469.60 0.0K
11:45 468.80 469.45 468.80 469.45 0.3K
11:50 469.50 469.90 469.50 469.90 0.1K
11:55 469.75 470.00 469.45 469.70 0.2K
12:00 469.00 469.30 468.90 468.90 0.1K
12:05 469.40 469.65 469.40 469.60 0.1K
12:10 469.05 470.00 469.05 469.95 0.2K
12:15 469.95 469.95 469.60 469.75 0.1K
12:20 469.95 470.00 469.25 470.00 0.1K
12:25 470.10 470.10 469.85 469.85 0.1K
12:30 470.60 470.60 469.85 469.85 0.0K
12:35 469.40 469.40 469.10 469.25 0.1K
12:40 469.10 469.20 468.90 468.90 0.2K
12:45 468.30 468.65 468.30 468.65 0.1K
12:55 468.70 469.05 468.70 469.05 0.0K
13:00 469.20 469.25 468.80 468.80 0.0K
13:05 468.80 469.60 468.80 469.60 0.1K
13:10 469.60 469.60 468.70 469.40 0.1K
13:15 469.40 469.40 468.65 469.30 0.1K
13:20 468.65 469.10 468.65 469.10 0.8K
13:25 469.05 469.05 469.05 469.05 0.0K
13:30 469.10 469.10 468.40 468.85 0.0K
13:35 468.45 468.80 468.45 468.80 0.0K
13:40 468.40 468.60 465.25 465.90 4.9K
13:45 466.35 466.35 464.65 465.80 4.0K
13:50 465.20 465.90 465.20 465.90 0.2K
13:55 466.35 466.45 465.85 466.45 0.3K
14:00 466.05 466.05 465.10 465.10 0.4K
14:05 465.95 465.95 465.10 465.85 0.2K
14:10 465.85 465.85 465.45 465.45 0.1K
14:15 466.30 466.30 466.30 466.30 0.0K
14:20 466.00 466.70 465.45 465.45 0.3K
14:25 465.85 465.85 465.10 465.45 0.1K
14:30 465.45 465.85 465.35 465.85 0.2K
14:35 465.85 466.10 465.60 466.00 0.2K
14:40 466.00 466.10 464.85 465.80 0.6K
14:45 465.75 465.75 464.95 465.05 0.1K
14:50 465.55 465.55 465.05 465.20 0.1K
14:55 465.40 465.60 465.40 465.60 0.8K
15:00 465.10 465.50 464.50 465.50 0.5K
15:05 465.75 466.80 465.75 466.80 0.1K
15:10 465.80 465.80 465.05 465.80 0.3K
15:15 465.40 465.40 464.85 464.85 0.2K
15:20 464.85 465.50 463.80 464.25 3.1K
15:25 464.90 466.60 464.15 464.65 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 471.20 474.70 444.40 447.55 0.2M
2025-09-25 475.00 488.75 467.75 470.60 0.2M
2025-09-24 482.45 482.45 463.70 464.65 0.0M
2025-09-23 478.05 481.75 474.95 477.05 0.0M
2025-09-22 476.20 489.15 476.20 479.90 0.1M
2025-09-19 478.00 486.00 476.35 481.65 0.1M
2025-09-18 494.55 494.55 480.00 481.25 0.0M
2025-09-17 486.95 492.30 484.00 486.60 0.0M
2025-09-16 480.65 490.15 480.65 486.30 0.0M
2025-09-15 480.35 489.60 478.90 480.30 0.1M
2025-09-12 480.05 485.95 480.05 482.50 0.0M
2025-09-11 482.30 485.65 479.00 480.45 0.0M
2025-09-10 479.45 487.75 479.05 481.70 0.1M
2025-09-09 484.05 486.25 475.15 477.55 0.0M
2025-09-08 487.30 492.45 483.80 484.95 0.0M
2025-09-05 494.85 494.85 482.80 486.65 0.0M
2025-09-04 500.55 503.70 487.55 488.45 0.0M
2025-09-03 492.35 501.25 491.50 496.10 0.0M
2025-09-02 493.00 498.00 487.70 491.65 0.1M
2025-09-01 484.00 493.00 484.00 492.25 0.0M
2025-08-29 480.95 490.60 479.05 480.75 0.0M
2025-08-28 498.30 498.30 480.35 483.05 0.1M
2025-08-26 510.95 510.95 495.60 498.45 0.1M
2025-08-25 524.55 533.35 508.15 509.90 0.1M
2025-08-22 521.95 523.10 512.30 518.60 0.0M
2025-08-21 523.85 530.45 516.05 517.20 0.1M
2025-08-20 535.00 536.55 520.65 521.55 0.0M
2025-08-19 515.95 536.55 514.45 533.45 0.2M
2025-08-18 518.00 527.00 513.30 515.35 0.1M
2025-08-14 516.00 519.35 507.80 508.75 0.0M
2025-08-13 515.30 523.10 512.95 515.30 0.1M
2025-08-12 520.25 535.00 514.05 514.80 0.1M
2025-08-11 515.80 538.30 505.90 525.45 0.2M
2025-08-08 513.95 516.15 503.00 506.00 0.1M
2025-08-07 528.20 528.20 508.90 513.00 0.1M
2025-08-06 534.90 536.00 513.25 531.45 0.2M
2025-08-05 542.55 555.00 508.75 532.60 0.3M
2025-08-04 523.45 541.00 522.00 539.45 0.1M
2025-08-01 515.20 534.00 515.20 523.10 0.2M
2025-07-31 507.45 522.75 496.85 512.80 0.1M
2025-07-30 528.70 528.70 513.10 515.45 0.1M
2025-07-29 501.35 526.00 493.15 522.85 0.1M
2025-07-28 518.15 521.25 498.40 501.40 0.1M
2025-07-25 535.75 535.75 518.00 519.80 0.0M
2025-07-24 527.45 537.70 524.00 534.10 0.1M
2025-07-23 542.25 545.45 527.85 529.70 0.0M
2025-07-22 551.05 554.40 534.05 542.25 0.0M
2025-07-21 550.00 554.80 541.00 546.45 0.0M
2025-07-18 554.45 556.15 544.95 547.45 0.0M
2025-07-17 556.70 559.90 546.50 551.20 0.0M
2025-07-16 541.80 562.60 538.00 556.25 0.1M
2025-07-15 528.15 552.55 528.15 539.85 0.3M
2025-07-14 521.60 534.00 514.50 527.50 0.1M
2025-07-11 534.00 539.10 518.70 521.30 0.1M
2025-07-10 521.95 535.00 521.30 533.95 0.2M
2025-07-09 509.60 533.00 509.50 517.40 0.1M
2025-07-08 518.90 518.90 502.70 507.10 0.0M
2025-07-07 521.60 526.15 510.00 512.45 0.0M
2025-07-04 512.10 521.80 504.45 517.05 0.1M
2025-07-03 517.70 521.35 510.50 513.35 0.0M
2025-07-02 533.70 537.15 511.45 514.60 0.1M
2025-07-01 518.00 531.35 517.10 528.65 0.2M
2025-06-30 498.55 520.00 498.40 514.85 0.1M
2025-06-27 495.05 501.95 491.70 494.95 0.1M
2025-06-26 502.60 504.65 495.40 497.55 0.0M
2025-06-25 497.65 505.60 494.70 498.55 0.0M
2025-06-24 481.25 503.35 481.25 493.10 0.1M
2025-06-23 462.40 481.90 462.40 478.45 0.1M
2025-06-20 469.95 487.95 468.45 479.00 0.1M
2025-06-19 480.50 483.65 464.75 468.10 0.1M
2025-06-18 483.60 492.65 477.20 480.45 0.1M
2025-06-17 499.10 500.00 486.00 487.50 0.0M
2025-06-16 490.50 501.85 477.00 496.80 0.2M
2025-06-13 492.25 507.00 485.05 499.05 0.2M
2025-06-12 528.40 532.95 505.10 508.15 0.2M
2025-06-11 522.25 545.00 519.60 529.55 0.1M
2025-06-10 519.75 524.00 515.00 517.95 0.1M
2025-06-09 523.85 528.95 510.80 514.20 0.1M
2025-06-06 511.25 528.85 507.90 519.40 0.2M
2025-06-05 506.40 511.65 499.95 503.25 0.2M
2025-06-04 482.50 505.85 480.40 505.55 0.3M
2025-06-03 492.45 495.45 480.00 481.80 0.0M
2025-06-02 497.50 497.50 484.05 491.30 0.2M
2025-05-30 497.95 503.00 482.30 488.05 0.1M
2025-05-29 473.95 491.75 467.10 491.75 0.1M
2025-05-28 471.10 474.25 466.15 468.35 0.1M
2025-05-27 473.45 474.00 462.90 469.90 0.0M
2025-05-26 465.70 482.00 465.70 470.05 0.1M
2025-05-23 465.20 476.05 454.00 463.80 0.0M
2025-05-22 473.65 483.05 462.55 467.55 0.0M
2025-05-21 482.00 487.30 465.95 474.00 0.1M
2025-05-20 497.00 509.25 478.50 481.75 0.3M
2025-05-19 443.20 485.00 443.20 485.00 0.1M
2025-05-16 451.30 453.55 439.00 440.95 0.3M
2025-05-15 447.10 455.00 431.65 450.90 0.3M
2025-05-14 422.40 446.75 407.75 436.75 0.7M
2025-05-13 383.60 418.95 377.10 415.10 0.4M
2025-05-12 376.00 383.45 362.85 380.90 0.4M
2025-05-09 335.60 351.75 335.55 348.60 0.1M
2025-05-08 366.45 370.25 355.00 358.90 0.2M
2025-05-07 361.60 375.95 361.25 364.15 0.1M
2025-05-06 397.30 399.65 372.70 376.90 0.1M
2025-05-05 382.45 402.00 379.10 397.25 0.2M
2025-05-02 380.30 389.90 376.20 381.10 0.1M
2025-04-30 397.05 397.25 379.25 381.95 0.0M
2025-04-29 403.50 410.10 395.10 396.05 0.1M
2025-04-28 400.50 404.70 395.65 399.15 0.0M
2025-04-25 418.40 422.80 395.00 401.90 0.2M
2025-04-24 425.20 439.10 420.00 422.10 0.0M
2025-04-23 439.75 444.25 421.45 432.90 0.1M
2025-04-22 436.75 443.80 426.75 436.20 0.1M
2025-04-21 430.00 435.00 426.45 432.80 0.1M
2025-04-17 424.95 429.25 418.80 427.30 0.1M
2025-04-16 417.95 428.75 416.90 421.55 0.0M
2025-04-15 419.80 428.75 411.55 420.05 0.0M
2025-04-11 418.00 419.60 398.05 409.80 0.1M
2025-04-09 393.95 394.00 384.15 388.20 0.0M
2025-04-08 396.05 407.55 388.00 399.45 0.1M
2025-04-07 367.80 389.90 367.75 385.60 0.1M
2025-04-04 431.50 438.00 408.20 408.60 0.1M
2025-04-03 406.25 441.65 406.25 429.65 0.1M
2025-04-02 413.05 426.25 402.30 420.65 0.1M
2025-04-01 401.20 417.85 401.20 411.85 0.1M
2025-03-28 424.60 424.60 405.65 408.90 0.1M
2025-03-27 406.50 421.00 403.25 416.60 0.2M
2025-03-26 422.75 431.10 406.45 408.05 0.1M
2025-03-25 441.25 445.00 420.10 424.25 0.2M
2025-03-24 434.55 448.00 430.00 438.85 0.1M
2025-03-21 418.35 435.30 414.95 428.30 0.1M
2025-03-20 406.15 417.50 396.30 414.60 0.1M
2025-03-19 387.95 401.35 385.30 399.45 0.1M
2025-03-18 384.05 386.45 379.95 382.25 0.1M
2025-03-17 384.70 393.70 377.60 378.85 0.1M
2025-03-13 385.10 385.45 375.50 377.70 0.0M
2025-03-12 383.95 387.95 376.30 381.65 0.0M
2025-03-11 381.40 385.00 370.00 382.30 0.1M
2025-03-10 406.10 410.65 385.40 386.50 0.4M
2025-03-07 391.65 411.35 391.25 405.65 0.2M
2025-03-06 403.55 408.00 390.40 391.80 0.1M
2025-03-05 385.05 402.40 385.05 395.45 0.3M
2025-03-04 365.95 394.45 365.95 383.25 0.2M
2025-03-03 382.30 386.80 360.60 375.70 0.2M
2025-02-28 385.95 392.90 373.80 379.55 0.2M
2025-02-27 415.95 415.95 391.05 393.45 0.1M
2025-02-25 392.25 405.50 392.25 397.55 0.1M
2025-02-24 397.70 408.00 384.05 399.30 0.2M
2025-02-21 419.40 425.60 398.00 404.05 0.2M
2025-02-20 398.00 414.80 391.00 414.80 0.1M
2025-02-19 363.05 395.05 362.50 395.05 0.4M
2025-02-18 392.65 397.20 376.25 376.25 0.2M
2025-02-17 402.05 416.95 394.35 396.05 0.1M
2025-02-14 433.95 447.00 407.00 415.10 0.3M
2025-02-13 397.10 427.90 397.10 427.90 0.1M
2025-02-12 423.95 423.95 407.55 407.55 0.3M
2025-02-11 432.05 451.50 428.95 428.95 0.1M
2025-02-10 488.40 488.40 451.50 451.50 0.3M
2025-02-07 475.25 475.25 475.25 475.25 0.1M
2025-02-06 438.15 452.65 417.15 452.65 0.3M
2025-02-05 415.50 431.10 401.20 431.10 0.2M
2025-02-04 425.25 425.25 405.00 410.60 0.6M
2025-02-03 397.00 405.00 391.20 405.00 0.1M
2025-02-01 369.05 385.75 357.00 385.75 0.3M
2025-01-31 367.40 367.40 367.40 367.40 0.0M
2025-01-30 349.95 349.95 349.95 349.95 0.0M
2025-01-29 318.05 333.30 312.95 333.30 0.2M
2025-01-28 321.80 329.15 317.45 317.45 0.5M
2025-01-27 337.00 344.60 334.15 334.15 0.2M
2025-01-24 356.05 367.00 351.70 351.70 0.4M
2025-01-23 370.20 383.15 370.20 370.20 0.5M
2025-01-22 411.25 411.55 389.55 389.65 0.2M
2025-01-21 424.55 427.95 409.00 410.05 0.0M
2025-01-20 420.00 427.00 415.05 418.75 0.2M
2025-01-17 427.20 432.00 417.05 418.55 0.1M
2025-01-16 436.00 444.20 423.05 427.00 0.1M
2025-01-15 425.70 440.10 417.80 428.25 0.3M
2025-01-14 421.05 434.70 414.25 419.15 0.5M
2025-01-13 440.00 443.00 436.05 436.05 0.2M
2025-01-10 483.00 484.40 458.95 458.95 0.2M
2025-01-09 495.05 498.50 480.00 483.10 0.0M
2025-01-08 506.15 514.85 490.00 491.25 0.1M
2025-01-07 515.30 521.00 500.70 505.10 0.1M
2025-01-06 549.95 551.95 519.40 521.30 0.1M
2025-01-03 583.60 589.00 543.80 546.70 0.2M
2025-01-02 559.33 577.10 556.70 572.13 0.1M
2025-01-01 549.30 555.33 545.27 552.60 0.1M