Syngene International Futures

🏛️ 印度 →
638.30
最后更新: 2025-10-03
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
2025-10-03 637.25 642.55 627.75 638.30 1.0M
2025-10-01 627.60 639.00 627.30 634.70 1.1M
2025-09-30 614.30 627.20 614.30 622.85 1.8M
2025-09-29 610.75 622.00 604.55 614.70 2.5M
2025-09-26 633.50 636.85 605.55 608.75 2.9M
2025-09-25 642.60 643.20 635.15 636.55 4.6M
2025-09-24 642.35 646.95 639.85 641.60 0.8M
2025-09-23 658.65 660.50 642.85 644.40 0.8M
2025-09-22 661.95 668.90 654.00 657.55 0.9M
2025-09-19 661.85 667.50 658.95 666.45 1.0M
2025-09-18 656.15 662.15 652.00 660.75 1.1M
2025-09-17 666.85 666.85 651.90 654.05 2.2M
2025-09-16 673.20 675.50 656.20 660.40 2.0M
2025-09-15 660.00 674.50 656.70 672.35 1.7M
2025-09-12 664.50 669.00 661.25 665.45 1.5M
2025-09-11 654.35 665.50 653.00 663.10 1.3M
2025-09-10 649.60 657.00 647.45 654.50 0.7M
2025-09-09 667.00 667.00 629.25 646.75 2.0M
2025-09-08 650.15 658.70 645.50 652.95 0.6M
2025-09-05 657.10 666.00 647.00 651.00 0.9M
2025-09-04 658.70 668.05 656.50 658.30 1.3M
2025-09-03 637.55 655.00 637.55 654.30 1.3M
2025-09-02 637.60 642.25 634.15 639.00 0.9M
2025-09-01 626.75 640.95 626.75 639.45 0.9M
2025-08-29 632.00 639.85 627.50 628.75 1.1M
2025-08-28 651.00 652.00 625.50 629.20 2.3M
2025-08-26 665.80 670.15 648.25 649.05 2.8M
2025-08-25 671.00 675.95 664.05 668.65 4.6M
2025-08-22 669.40 672.95 664.70 668.20 1.6M
2025-08-21 668.05 676.60 665.85 668.10 0.5M
2025-08-20 684.15 684.15 666.95 668.55 0.7M
2025-08-19 669.00 684.85 660.00 683.55 1.3M
2025-08-18 670.15 681.50 664.90 665.50 0.7M
2025-08-14 663.35 673.15 660.70 668.00 0.8M
2025-08-13 654.35 663.90 653.50 662.00 1.2M
2025-08-12 642.95 652.90 641.75 650.15 1.0M
2025-08-11 658.25 658.25 642.55 644.85 1.5M
2025-08-08 676.35 677.15 654.50 657.00 0.9M
2025-08-07 672.10 678.00 665.00 676.85 1.8M
2025-08-06 698.10 700.60 669.85 672.95 1.8M
2025-08-05 708.90 712.00 696.65 699.30 1.0M
2025-08-04 708.25 710.70 694.20 707.85 1.3M
2025-08-01 718.35 718.35 702.65 704.55 1.3M
2025-07-31 702.10 718.95 702.10 714.00 2.7M
2025-07-30 710.25 729.50 709.15 720.60 3.3M
2025-07-29 691.80 711.55 686.90 710.55 5.3M
2025-07-28 680.35 699.05 680.35 690.20 2.8M
2025-07-25 667.30 692.30 666.15 682.45 3.0M
2025-07-24 674.40 685.00 662.10 671.95 4.1M
2025-07-23 678.30 691.75 664.35 679.65 11.7M
2025-07-22 670.00 688.50 662.75 676.70 7.3M
2025-07-21 662.50 675.80 655.30 673.25 4.2M
2025-07-18 672.45 672.85 658.40 659.85 1.8M
2025-07-17 671.50 678.00 669.70 671.15 1.9M
2025-07-16 661.00 674.00 658.35 670.35 3.4M
2025-07-15 648.55 662.50 644.90 658.25 3.7M
2025-07-14 625.45 647.70 623.00 644.05 2.2M
2025-07-11 635.90 636.40 623.15 627.75 1.2M
2025-07-10 640.10 640.15 631.30 636.90 1.0M
2025-07-09 636.35 644.55 635.15 640.05 1.0M
2025-07-08 639.40 639.45 628.70 635.00 0.9M
2025-07-07 646.75 648.40 636.35 638.15 1.0M
2025-07-04 645.90 649.60 644.10 647.45 0.7M
2025-07-03 643.55 648.40 637.15 644.65 1.2M
2025-07-02 640.85 649.45 638.25 641.45 1.3M
2025-07-01 644.90 646.20 636.40 640.95 0.8M
2025-06-30 649.35 652.60 639.80 643.10 1.1M
2025-06-27 651.50 657.65 645.20 647.65 2.1M
2025-06-26 652.00 653.45 642.15 645.70 1.8M
2025-06-25 643.80 653.75 641.00 652.70 2.5M
2025-06-24 641.00 645.30 637.30 639.20 4.3M
2025-06-23 629.60 640.50 628.50 637.50 2.8M
2025-06-20 626.65 635.80 624.70 631.60 1.1M
2025-06-19 646.90 647.80 626.00 627.80 1.1M
2025-06-18 646.80 652.00 641.25 644.60 0.9M
2025-06-17 661.65 663.55 647.00 649.00 1.8M
2025-06-16 661.00 663.25 651.35 662.00 1.0M
2025-06-13 662.95 664.75 650.70 654.05 1.3M
2025-06-12 667.00 672.95 662.15 666.20 2.8M
2025-06-11 659.25 670.65 659.05 665.95 2.2M
2025-06-10 663.25 669.85 658.00 660.10 2.0M
2025-06-09 650.60 662.35 650.00 659.90 1.4M
2025-06-06 649.55 651.05 644.80 649.20 0.6M
2025-06-05 649.75 654.40 648.80 650.25 0.5M
2025-06-04 642.90 650.75 642.60 649.75 0.6M
2025-06-03 650.10 657.40 640.70 642.80 1.1M
2025-06-02 648.55 655.55 645.10 651.70 1.0M
2025-05-30 652.30 655.80 647.00 649.70 0.7M
2025-05-29 651.80 651.80 642.50 647.75 3.2M
2025-05-28 651.35 655.35 647.70 649.90 2.0M
2025-05-27 654.55 657.00 648.75 654.35 2.9M
2025-05-26 635.80 652.45 633.50 650.45 5.6M
2025-05-23 635.15 641.45 631.40 639.10 1.1M
2025-05-22 637.45 640.55 632.50 635.40 0.7M
2025-05-21 631.30 643.55 631.00 639.55 1.4M
2025-05-20 643.70 644.60 629.05 630.40 1.2M
2025-05-19 645.75 650.85 642.30 643.25 0.9M
2025-05-16 639.65 651.00 638.15 646.60 2.0M
2025-05-15 640.90 643.75 636.50 640.20 0.6M
2025-05-14 632.30 643.80 629.20 641.45 1.5M
2025-05-13 630.75 641.00 629.05 631.75 1.6M
2025-05-12 617.75 629.70 614.60 628.85 1.8M
2025-05-09 604.35 615.70 601.35 614.60 1.6M
2025-05-08 625.25 627.05 607.40 611.15 1.4M
2025-05-07 617.30 626.35 613.75 624.20 1.3M
2025-05-06 631.05 636.80 619.20 621.15 1.8M
2025-05-05 629.60 636.00 628.40 632.60 1.3M
2025-05-02 632.95 637.75 625.40 629.60 1.7M
2025-04-30 630.30 641.90 628.05 635.25 2.7M
2025-04-29 622.35 633.50 615.35 631.40 2.8M
2025-04-28 631.00 632.70 617.35 620.75 5.1M
2025-04-25 658.00 658.90 630.85 633.15 6.8M
2025-04-24 688.10 689.15 648.80 653.40 6.6M
2025-04-23 744.70 753.00 733.75 748.20 2.4M
2025-04-22 727.20 740.90 718.00 736.50 4.3M
2025-04-21 729.85 734.75 720.10 723.25 2.0M
2025-04-17 732.75 738.00 721.10 726.85 0.8M
2025-04-16 724.65 735.95 720.40 730.45 1.1M
2025-04-15 708.20 725.65 704.60 723.50 1.1M
2025-04-11 701.95 707.90 698.00 703.75 1.0M
2025-04-09 692.00 698.90 683.05 691.95 0.9M
2025-04-08 703.70 710.00 694.05 698.05 1.2M
2025-04-07 656.70 708.85 655.00 700.05 1.7M
2025-04-04 746.45 749.50 710.25 725.70 1.9M
2025-04-03 745.00 764.70 735.15 749.80 2.2M
2025-04-02 719.80 730.35 715.65 727.85 0.8M
2025-04-01 716.60 731.85 716.60 720.75 0.6M
2025-03-28 726.95 733.75 719.95 727.45 1.2M
2025-03-27 712.85 723.00 709.90 719.65 1.1M
2025-03-26 725.25 728.00 710.30 720.20 1.6M
2025-03-25 723.65 744.95 709.00 714.80 2.3M
2025-03-24 714.15 723.35 713.00 718.00 4.5M
2025-03-21 691.30 717.00 691.30 715.50 1.2M
2025-03-20 704.50 712.00 702.55 706.55 0.7M
2025-03-19 688.80 708.65 687.25 706.95 1.5M
2025-03-18 682.45 691.00 678.80 685.05 1.0M
2025-03-17 671.45 679.85 665.25 677.55 1.2M
2025-03-13 679.65 685.00 664.70 666.40 0.7M
2025-03-12 689.95 690.00 667.80 679.40 0.8M
2025-03-11 674.60 686.25 674.05 684.15 0.9M
2025-03-10 669.10 686.00 669.10 678.25 1.2M
2025-03-07 687.75 691.45 681.25 682.35 0.8M
2025-03-06 673.10 691.60 673.10 689.40 1.0M
2025-03-05 661.00 681.65 658.00 679.70 1.4M
2025-03-04 645.80 661.05 640.00 658.30 0.9M
2025-03-03 648.00 662.60 646.15 655.75 1.4M
2025-02-28 670.70 676.65 652.50 655.75 1.1M
2025-02-27 690.95 690.95 672.95 677.30 2.2M
2025-02-25 706.00 706.00 687.40 688.80 1.8M
2025-02-24 699.45 712.30 695.35 702.55 3.7M
2025-02-21 718.00 726.10 705.35 713.25 2.3M
2025-02-20 721.75 721.75 696.50 716.75 1.1M
2025-02-19 698.05 712.90 691.00 707.30 1.4M
2025-02-18 694.90 709.95 694.30 702.90 2.0M
2025-02-17 678.10 704.55 676.20 703.20 0.7M
2025-02-14 712.30 712.30 685.30 690.90 1.0M
2025-02-13 718.00 722.00 702.55 704.60 1.5M
2025-02-12 743.95 743.95 707.55 711.55 1.3M
2025-02-11 730.30 734.50 721.10 725.35 1.1M
2025-02-10 749.85 749.85 724.70 737.70 1.1M
2025-02-07 752.75 752.75 733.80 746.40 1.3M
2025-02-06 755.00 761.20 744.05 748.10 1.1M
2025-02-05 754.55 758.00 740.25 750.15 1.5M
2025-02-04 748.95 758.00 739.05 743.45 1.5M
2025-02-03 745.45 762.35 738.15 743.85 1.5M
2025-02-01 748.30 753.70 735.85 740.60 0.5M
2025-01-31 758.00 770.75 743.10 750.00 1.3M
2025-01-30 751.00 762.00 751.00 759.70 1.1M
2025-01-29 737.20 765.85 735.25 759.75 1.8M
2025-01-28 761.40 769.20 740.20 742.85 3.8M
2025-01-27 793.95 793.95 760.55 763.70 1.8M
2025-01-24 845.00 847.25 774.00 796.55 9.1M
2025-01-23 830.75 862.00 818.30 846.35 7.0M
2025-01-22 831.40 839.95 817.65 830.40 1.8M
2025-01-21 829.15 842.30 827.20 832.60 1.2M
2025-01-20 816.90 826.45 807.00 824.50 0.9M
2025-01-17 817.50 826.20 812.35 821.90 0.8M
2025-01-16 825.00 828.85 816.85 818.25 0.6M
2025-01-15 831.85 831.90 806.50 822.15 1.8M
2025-01-14 820.10 835.35 820.10 831.85 1.6M
2025-01-13 857.95 857.95 817.15 826.20 2.7M
2025-01-10 887.40 900.00 860.00 862.50 2.8M
2025-01-09 870.30 888.10 866.75 882.10 1.7M
2025-01-08 877.55 880.40 870.15 873.60 0.8M
2025-01-07 862.10 893.30 862.10 879.75 2.1M
2025-01-06 859.55 868.10 847.30 864.35 2.1M
2025-01-03 875.35 882.00 854.05 860.25 1.4M
2025-01-02 887.30 887.30 862.60 877.45 1.5M
2025-01-01 862.80 885.65 857.95 882.95 1.4M