Restaurant Brands Asia Ltd

RESR
🏛️ 印度 →
79.07
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
2023-12-29 111.95 112.40 109.75 111.80 0.9M
2023-12-28 110.95 111.95 108.20 111.25 1.8M
2023-12-27 112.10 112.15 109.90 110.10 0.1M
2023-12-26 110.35 112.20 109.65 111.65 0.1M
2023-12-22 113.10 113.10 109.15 109.95 0.1M
2023-12-21 109.35 111.75 109.25 111.05 0.1M
2023-12-20 112.45 113.10 109.30 110.15 0.3M
2023-12-19 113.45 114.30 111.55 112.20 0.3M
2023-12-18 113.25 113.45 112.25 112.80 0.1M
2023-12-15 114.85 115.40 113.00 113.25 0.1M
2023-12-14 115.75 115.75 114.30 114.85 0.0M
2023-12-13 115.95 116.15 113.55 114.85 0.1M
2023-12-12 117.65 118.00 115.00 115.25 0.1M
2023-12-11 117.40 118.30 115.75 117.75 0.1M
2023-12-08 115.25 120.00 114.95 116.85 0.3M
2023-12-07 115.05 116.80 114.30 115.00 0.2M
2023-12-06 115.30 116.75 115.00 115.70 0.1M
2023-12-05 114.05 117.95 114.05 115.45 0.2M
2023-12-04 116.20 116.20 114.05 114.70 0.1M
2023-12-01 116.75 117.70 114.00 114.20 0.1M
2023-11-30 113.70 117.00 112.20 116.40 0.1M
2023-11-29 115.40 115.40 111.30 111.70 0.1M
2023-11-28 117.00 118.00 113.25 113.70 0.1M
2023-11-24 112.85 118.25 112.50 115.90 0.3M
2023-11-23 112.20 114.30 111.75 112.40 0.1M
2023-11-22 113.85 114.60 111.50 112.15 0.1M
2023-11-21 113.40 115.75 113.40 113.85 0.1M
2023-11-20 117.35 117.35 113.20 114.15 0.0M
2023-11-17 118.85 118.85 114.70 115.05 0.1M
2023-11-16 117.70 118.65 116.30 117.15 0.0M
2023-11-15 115.55 117.45 115.55 116.40 0.1M
2023-11-13 116.95 117.60 114.15 115.70 0.1M
2023-11-12 115.20 116.60 115.00 116.25 0.0M
2023-11-10 113.00 115.05 112.95 113.85 0.1M
2023-11-09 115.85 118.95 112.50 113.60 0.2M
2023-11-08 117.70 122.00 111.25 114.55 0.2M
2023-11-07 117.70 119.40 114.95 118.00 0.1M
2023-11-06 114.35 121.50 113.50 116.35 0.2M
2023-11-03 112.15 113.80 112.05 113.10 0.1M
2023-11-02 113.70 113.70 111.35 112.25 0.0M
2023-11-01 111.70 112.35 110.90 112.10 0.0M
2023-10-31 112.70 114.50 111.05 111.35 0.1M
2023-10-30 113.05 113.05 110.15 110.85 0.0M
2023-10-27 114.90 116.40 111.25 113.45 0.1M
2023-10-26 113.70 116.50 108.95 113.20 0.2M
2023-10-25 117.10 117.25 111.60 113.00 0.1M
2023-10-23 119.05 121.90 113.10 114.20 0.1M
2023-10-20 120.85 122.80 118.40 119.20 0.0M
2023-10-19 119.90 123.40 119.90 121.80 0.1M
2023-10-18 122.05 123.05 119.45 120.45 0.1M
2023-10-17 122.75 123.95 121.80 122.45 0.2M
2023-10-16 122.80 124.50 122.00 122.75 0.1M
2023-10-13 125.85 125.85 122.50 122.80 0.2M
2023-10-12 124.15 127.20 123.65 124.90 0.1M
2023-10-11 124.10 126.10 122.70 124.60 0.1M
2023-10-10 123.05 125.50 122.75 124.45 0.0M
2023-10-09 122.00 124.00 122.00 122.70 0.1M
2023-10-06 129.00 129.75 124.60 125.40 0.1M
2023-10-05 123.00 129.80 123.00 128.50 0.3M
2023-10-04 122.15 124.50 120.10 122.55 0.1M
2023-10-03 123.60 125.40 123.10 124.60 0.1M
2023-09-29 125.00 126.50 122.45 124.70 0.2M
2023-09-28 127.95 127.95 122.80 123.35 0.1M
2023-09-27 123.80 128.70 122.70 127.70 0.3M
2023-09-26 122.00 124.45 121.55 123.50 0.1M
2023-09-25 123.05 124.10 120.65 121.45 0.1M
2023-09-22 123.90 125.35 121.90 123.55 0.1M
2023-09-21 125.35 126.30 122.40 124.40 0.1M
2023-09-20 124.30 128.50 124.05 124.95 0.2M
2023-09-18 130.95 130.95 122.90 124.00 0.7M
2023-09-15 133.30 137.85 127.10 128.35 4.3M
2023-09-14 119.90 124.90 119.70 120.70 0.2M
2023-09-13 116.15 130.55 115.05 119.15 0.8M
2023-09-12 122.40 123.35 115.55 116.15 0.1M
2023-09-11 122.15 124.10 122.10 122.35 0.1M
2023-09-08 123.00 124.55 121.65 122.15 0.0M
2023-09-07 124.10 125.40 122.90 123.20 0.1M
2023-09-06 119.65 124.95 119.65 124.10 0.1M
2023-09-05 120.15 123.35 118.75 119.45 0.1M
2023-09-04 126.45 126.45 121.10 121.45 0.1M
2023-09-01 126.85 127.60 123.10 123.65 0.1M
2023-08-31 124.40 129.30 124.10 126.65 0.2M
2023-08-30 121.80 124.95 121.80 123.90 0.0M
2023-08-29 122.50 125.35 122.30 122.90 0.2M
2023-08-28 116.25 127.00 116.25 122.45 0.2M
2023-08-25 116.25 118.50 115.05 116.25 0.1M
2023-08-24 116.85 118.60 116.05 117.90 0.1M
2023-08-23 115.35 117.60 115.35 116.25 0.0M
2023-08-22 114.20 117.50 114.20 116.00 0.0M
2023-08-21 114.85 115.60 114.20 114.75 0.1M
2023-08-18 117.05 118.50 114.20 114.80 0.1M
2023-08-17 115.05 121.00 115.05 118.65 0.1M
2023-08-16 114.05 117.40 114.05 115.05 0.0M
2023-08-14 115.00 118.35 114.00 116.35 0.0M
2023-08-11 117.10 118.25 115.75 116.00 0.1M
2023-08-10 119.00 119.25 114.10 117.10 0.0M
2023-08-09 117.70 121.05 116.55 119.25 0.1M
2023-08-08 121.00 121.00 115.50 117.40 0.1M
2023-08-07 118.35 121.60 116.05 120.00 0.1M
2023-08-04 115.10 119.90 115.10 118.35 0.2M
2023-08-03 112.40 117.55 112.40 116.80 0.0M
2023-08-02 115.00 116.30 112.60 113.55 0.1M
2023-08-01 116.05 118.90 114.60 115.70 0.0M
2023-07-31 115.05 119.30 114.00 118.00 0.2M
2023-07-28 110.05 116.30 110.05 115.00 0.3M
2023-07-27 111.85 112.30 110.00 110.35 0.1M
2023-07-26 113.00 113.40 111.20 111.80 0.1M
2023-07-25 110.05 113.50 110.05 113.25 0.0M
2023-07-24 112.75 113.75 111.20 111.95 0.0M
2023-07-21 111.85 114.25 111.65 112.15 0.0M
2023-07-20 110.85 115.30 110.25 114.05 0.2M
2023-07-19 108.60 111.50 108.60 110.90 0.0M
2023-07-18 110.15 111.45 108.30 108.90 0.1M
2023-07-17 111.45 113.30 109.55 110.20 0.1M
2023-07-14 110.45 113.45 109.85 111.20 0.1M
2023-07-13 112.45 112.90 109.15 109.55 0.1M
2023-07-12 110.65 113.05 110.65 112.15 0.0M
2023-07-11 109.45 112.30 107.90 112.00 0.1M
2023-07-10 110.00 110.35 108.20 108.60 0.0M
2023-07-07 111.25 112.05 110.00 110.30 0.1M
2023-07-06 110.75 112.20 110.70 111.60 0.0M
2023-07-05 111.00 111.90 110.10 110.80 0.1M
2023-07-04 107.30 111.10 107.30 110.45 0.1M
2023-07-03 107.15 108.70 107.15 107.60 0.1M
2023-06-30 108.60 109.20 107.10 107.90 0.1M
2023-06-28 111.80 112.50 108.05 108.55 0.1M
2023-06-27 111.70 114.45 111.10 111.35 0.0M
2023-06-26 112.50 114.55 112.50 113.90 0.0M
2023-06-23 115.00 115.40 112.10 114.20 0.1M
2023-06-22 115.85 115.85 114.55 115.10 0.0M
2023-06-21 115.05 115.90 112.95 114.75 0.2M
2023-06-20 113.30 115.45 113.30 115.15 0.1M
2023-06-19 110.95 116.95 110.30 113.25 0.5M
2023-06-16 106.20 110.65 106.20 110.10 0.0M
2023-06-15 108.30 109.10 107.50 107.80 0.0M
2023-06-14 107.15 109.00 107.15 108.30 0.0M
2023-06-13 107.65 109.40 106.60 107.95 0.1M
2023-06-12 107.65 108.25 106.30 107.65 0.1M
2023-06-09 108.75 109.80 107.20 107.60 0.1M
2023-06-08 109.00 111.80 108.25 109.15 0.2M
2023-06-07 107.35 109.95 107.35 109.65 0.1M
2023-06-06 110.70 111.20 108.25 109.60 0.0M
2023-06-05 109.25 110.65 108.15 109.95 0.1M
2023-06-02 107.15 110.25 107.15 109.25 0.2M
2023-06-01 107.25 109.45 107.00 107.40 0.0M
2023-05-31 107.40 109.00 106.70 108.00 0.2M
2023-05-30 107.25 108.75 106.85 107.35 0.1M
2023-05-29 107.20 110.50 107.20 108.25 0.1M
2023-05-26 106.85 109.00 105.45 107.15 0.3M
2023-05-25 109.05 113.15 105.25 106.20 0.2M
2023-05-24 111.00 116.95 107.65 108.90 0.3M
2023-05-23 110.35 119.85 108.00 110.05 0.7M
2023-05-22 116.75 118.85 109.45 110.30 0.1M
2023-05-19 119.90 123.40 115.15 118.10 0.6M
2023-05-18 104.60 128.45 103.65 122.40 1.1M
2023-05-17 107.00 107.70 104.35 107.05 0.0M
2023-05-16 103.55 107.80 103.55 107.10 0.1M
2023-05-15 104.80 105.45 103.10 103.85 0.0M
2023-05-12 106.35 107.45 104.15 104.75 0.0M
2023-05-11 106.35 110.25 105.60 105.95 0.1M
2023-05-10 105.45 115.05 104.20 105.95 0.3M
2023-05-09 107.80 109.90 104.65 105.35 0.1M
2023-05-08 105.60 110.55 105.00 106.30 0.2M
2023-05-05 97.15 113.00 97.15 108.10 0.5M
2023-05-04 99.10 100.60 98.50 98.80 0.0M
2023-05-03 101.60 102.40 99.50 100.05 0.0M
2023-05-02 102.20 103.75 102.00 102.45 0.0M
2023-04-28 101.93 102.70 100.45 102.11 0.1M
2023-04-27 97.25 102.25 97.25 100.87 0.1M
2023-04-26 95.10 97.50 94.40 97.33 0.0M
2023-04-25 94.25 96.75 94.25 95.77 0.0M
2023-04-24 93.01 94.50 93.01 94.27 0.0M
2023-04-21 95.39 95.39 93.60 94.14 0.0M
2023-04-20 94.48 95.00 93.25 94.25 0.0M
2023-04-19 96.00 96.00 93.75 94.19 0.0M
2023-04-18 92.62 95.45 92.62 95.07 0.0M
2023-04-17 93.70 93.70 92.55 93.00 0.0M
2023-04-13 92.25 94.25 92.25 93.69 0.0M
2023-04-12 92.11 94.22 92.11 92.82 0.0M
2023-04-11 95.50 95.50 92.54 92.61 0.0M
2023-04-10 92.56 95.05 92.56 93.75 0.0M
2023-04-06 94.20 95.03 92.55 94.16 0.1M
2023-04-05 92.20 95.20 92.02 94.62 0.0M
2023-04-03 90.55 92.83 90.25 92.15 0.0M
2023-03-31 87.26 91.44 87.26 90.06 0.1M
2023-03-29 83.71 87.70 83.71 87.10 0.0M
2023-03-28 86.30 88.68 84.50 84.84 0.0M
2023-03-27 87.51 89.60 86.00 86.73 0.0M
2023-03-24 89.08 90.50 88.00 88.29 0.1M
2023-03-23 93.15 93.15 89.29 89.90 0.1M
2023-03-22 94.18 94.18 90.85 91.26 0.0M
2023-03-21 90.80 92.00 90.24 91.04 0.0M
2023-03-20 91.34 91.83 90.38 90.88 0.0M
2023-03-17 91.06 92.90 91.05 92.56 0.0M
2023-03-16 93.06 93.41 90.55 91.30 0.1M
2023-03-15 93.10 95.30 93.10 93.36 0.0M
2023-03-14 92.71 95.03 92.71 93.75 0.0M
2023-03-13 96.44 96.44 93.85 94.47 0.0M
2023-03-10 95.00 95.70 93.74 94.97 0.1M
2023-03-09 95.44 96.20 94.10 95.21 0.0M
2023-03-08 95.11 95.25 93.55 94.23 0.1M
2023-03-06 94.15 97.36 94.15 95.65 0.1M
2023-03-03 95.73 95.77 94.25 94.58 0.0M
2023-03-02 94.69 95.60 93.40 94.73 0.0M
2023-03-01 93.06 94.55 93.06 94.21 0.0M
2023-02-28 92.55 94.50 91.15 93.50 0.4M
2023-02-27 97.65 97.65 90.90 92.00 0.1M
2023-02-24 96.25 97.40 96.05 96.30 0.0M
2023-02-23 98.15 98.25 96.35 96.90 0.0M
2023-02-22 97.85 98.65 95.60 97.95 0.1M
2023-02-21 99.80 99.80 98.00 98.25 0.0M
2023-02-20 98.15 99.95 98.15 99.40 0.0M
2023-02-17 98.85 99.55 98.25 99.00 0.1M
2023-02-16 99.85 99.85 98.30 98.70 0.0M
2023-02-15 98.70 99.05 97.40 98.45 0.1M
2023-02-14 99.05 99.55 96.75 97.35 0.1M
2023-02-13 100.00 100.70 98.70 99.15 0.1M
2023-02-10 99.35 100.45 98.50 99.95 0.0M
2023-02-09 103.25 104.15 99.00 99.40 0.4M
2023-02-08 106.80 107.30 105.65 106.65 0.1M
2023-02-07 107.05 107.15 105.95 106.40 0.0M
2023-02-06 107.00 107.80 106.00 106.30 0.0M
2023-02-03 108.00 109.30 105.00 106.50 0.1M
2023-02-02 109.00 112.40 106.70 108.20 0.0M
2023-02-01 110.60 115.75 108.30 109.70 0.1M
2023-01-31 108.65 111.75 108.65 110.50 2.1M
2023-01-30 106.05 111.55 106.05 108.20 0.0M
2023-01-27 110.35 113.05 108.20 110.00 0.1M
2023-01-25 114.05 115.90 111.85 112.40 0.0M
2023-01-24 114.90 117.25 114.90 116.00 0.0M
2023-01-23 111.45 118.25 111.45 114.95 0.1M
2023-01-20 115.35 115.50 110.05 111.40 0.0M
2023-01-19 113.65 115.65 113.50 114.60 0.0M
2023-01-18 114.65 115.30 113.40 114.40 0.0M
2023-01-17 115.20 117.00 114.00 114.65 0.0M
2023-01-16 114.75 116.00 114.75 115.20 0.0M
2023-01-13 115.90 116.10 114.50 115.30 0.0M
2023-01-12 110.95 117.50 110.10 116.05 0.1M
2023-01-11 110.25 111.95 110.00 110.25 0.0M
2023-01-10 111.25 112.30 110.40 110.95 0.0M
2023-01-09 110.25 112.35 110.25 111.65 0.0M
2023-01-06 109.55 111.40 109.55 111.10 0.0M
2023-01-05 112.85 112.85 109.30 110.05 0.0M
2023-01-04 111.65 114.10 109.60 110.35 0.0M
2023-01-03 114.95 115.05 111.90 113.15 0.0M
2023-01-02 112.25 115.00 112.05 114.30 0.0M