ECOS

ECOS
🏛️ 印度 →
257.60
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
09:15 268.40 268.40 268.35 268.35 0.0K
09:20 265.00 265.00 264.00 264.00 0.2K
09:25 265.95 265.95 264.40 264.65 0.0K
09:30 263.30 263.30 261.85 262.40 0.1K
09:35 262.90 262.90 262.90 262.90 0.0K
09:40 264.65 264.65 264.65 264.65 0.0K
09:45 264.65 265.40 264.65 265.40 0.0K
09:50 267.55 267.55 267.55 267.55 0.0K
10:00 268.00 268.05 268.00 268.05 0.1K
10:05 266.20 266.20 266.20 266.20 0.0K
10:10 266.65 266.65 266.65 266.65 0.1K
10:15 264.85 265.95 264.85 265.95 0.1K
10:35 265.65 265.65 265.65 265.65 0.0K
11:00 265.00 265.00 265.00 265.00 0.3K
11:15 264.80 264.80 264.80 264.80 0.0K
11:30 263.95 263.95 263.95 263.95 0.0K
11:35 262.90 262.90 262.90 262.90 0.0K
12:30 262.05 262.05 262.05 262.05 0.2K
12:45 262.00 262.00 262.00 262.00 0.0K
13:15 261.00 261.00 261.00 261.00 0.1K
13:20 260.00 260.00 258.30 258.30 0.6K
13:30 258.85 258.85 258.85 258.85 0.0K
13:45 259.85 259.85 259.85 259.85 0.0K
13:55 258.45 259.75 258.05 258.05 0.2K
14:10 258.40 258.40 257.65 257.65 0.4K
14:25 258.35 258.35 258.35 258.35 0.0K
14:35 257.95 257.95 257.95 257.95 0.0K
14:45 258.10 258.95 258.10 258.95 0.0K
14:55 256.30 256.45 255.30 255.30 0.0K
15:00 256.00 256.65 256.00 256.65 0.1K
15:05 257.90 257.90 257.90 257.90 0.0K
15:10 257.90 257.90 257.90 257.90 0.0K
15:15 257.00 257.00 257.00 257.00 0.0K
15:20 257.00 257.00 254.90 254.90 0.1K
15:25 261.30 261.30 257.60 257.60 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 268.40 268.40 254.90 257.60 0.0M
2025-09-25 270.90 271.85 266.65 268.40 0.0M
2025-09-24 277.05 277.05 269.35 270.90 0.0M
2025-09-23 284.45 284.45 275.00 276.70 0.0M
2025-09-22 288.05 290.85 282.95 285.20 0.0M
2025-09-19 288.00 289.60 285.05 288.05 0.0M
2025-09-18 289.45 293.60 287.00 288.05 0.0M
2025-09-17 291.80 293.30 289.00 289.45 0.0M
2025-09-16 292.50 292.55 288.65 289.90 0.0M
2025-09-15 291.60 293.05 288.35 289.90 0.0M
2025-09-12 294.00 294.00 287.10 289.90 0.0M
2025-09-11 286.95 291.00 286.15 288.10 0.0M
2025-09-10 282.00 291.80 281.25 286.95 0.0M
2025-09-09 274.15 282.40 274.15 282.00 0.0M
2025-09-08 283.55 283.85 275.00 276.95 0.0M
2025-09-05 277.95 282.35 273.45 280.65 0.0M
2025-09-04 281.00 282.35 272.00 274.25 0.0M
2025-09-03 277.95 279.90 273.25 276.40 0.0M
2025-09-02 289.00 289.00 264.35 271.95 0.0M
2025-09-01 269.00 283.15 269.00 279.65 0.0M
2025-08-29 279.80 281.30 267.10 268.55 0.0M
2025-08-28 286.80 286.80 275.90 278.90 0.0M
2025-08-26 291.20 291.20 281.65 285.15 0.0M
2025-08-25 297.95 297.95 289.95 291.60 0.0M
2025-08-22 289.00 298.00 287.95 292.40 0.0M
2025-08-21 301.00 301.00 288.10 290.75 0.0M
2025-08-20 295.00 302.95 292.00 299.45 0.0M
2025-08-19 280.00 296.30 278.60 290.80 0.0M
2025-08-18 270.45 287.80 270.45 282.30 0.0M
2025-08-14 283.95 285.05 270.70 273.70 0.0M
2025-08-13 298.00 299.40 282.35 283.25 0.0M
2025-08-12 291.05 301.60 288.00 298.00 0.0M
2025-08-11 291.15 293.55 288.00 291.45 0.0M
2025-08-08 298.35 298.45 289.00 290.40 0.0M
2025-08-07 290.35 299.85 288.50 297.30 0.0M
2025-08-06 298.50 300.20 288.65 289.40 0.0M
2025-08-05 307.00 312.35 297.95 298.95 0.0M
2025-08-04 292.05 307.95 292.05 306.90 0.0M
2025-08-01 308.00 317.55 295.10 298.30 0.0M
2025-07-31 305.65 312.85 302.60 308.90 0.0M
2025-07-30 320.75 326.00 312.00 313.00 0.1M
2025-07-29 316.25 322.15 307.50 318.05 0.0M
2025-07-28 327.75 334.15 311.90 314.45 0.0M
2025-07-25 336.55 342.90 319.85 324.50 0.0M
2025-07-24 348.00 357.65 335.85 338.35 0.0M
2025-07-23 344.55 358.20 344.55 352.95 0.1M
2025-07-22 352.50 352.50 340.50 344.50 0.1M
2025-07-21 324.75 353.45 314.40 350.20 0.2M
2025-07-18 332.55 336.40 318.15 321.35 0.1M
2025-07-17 312.20 333.50 312.00 329.70 0.1M
2025-07-16 308.85 313.80 306.75 312.20 0.0M
2025-07-15 301.10 312.45 301.10 309.40 0.0M
2025-07-14 296.85 305.60 291.80 300.00 0.0M
2025-07-11 295.00 324.45 294.25 297.50 0.2M
2025-07-10 298.95 305.75 291.60 294.30 0.0M
2025-07-09 299.95 303.15 295.85 296.70 0.0M
2025-07-08 298.00 303.00 293.25 296.55 0.0M
2025-07-07 300.00 306.40 296.50 298.00 0.0M
2025-07-04 304.85 307.25 299.60 300.80 0.0M
2025-07-03 309.00 310.30 303.95 305.40 0.0M
2025-07-02 316.00 323.60 304.75 306.45 0.0M
2025-07-01 307.05 324.00 307.05 316.05 0.0M
2025-06-30 307.30 316.65 307.30 309.70 0.0M
2025-06-27 314.20 317.95 305.10 307.30 0.0M
2025-06-26 304.10 319.80 303.05 311.10 0.0M
2025-06-25 300.00 314.10 297.80 303.45 0.0M
2025-06-24 300.95 305.70 291.60 294.15 0.0M
2025-06-23 280.00 298.00 280.00 296.90 0.0M
2025-06-20 276.55 292.65 273.95 289.35 0.0M
2025-06-19 287.80 287.80 272.90 276.55 0.0M
2025-06-18 290.00 290.00 276.85 280.05 0.0M
2025-06-17 292.00 299.85 280.75 282.80 0.0M
2025-06-16 291.30 301.55 285.00 296.15 0.0M
2025-06-13 302.90 303.40 290.10 296.55 0.0M
2025-06-12 312.20 313.55 303.45 304.40 0.0M
2025-06-11 320.20 323.75 308.95 313.15 0.0M
2025-06-10 303.55 330.00 295.00 319.85 0.1M
2025-06-09 292.00 307.05 292.00 300.45 0.0M
2025-06-06 282.15 289.90 282.15 287.85 0.0M
2025-06-05 292.00 293.80 281.30 284.65 0.0M
2025-06-04 280.00 295.40 280.00 289.80 0.0M
2025-06-03 285.30 285.90 277.90 278.65 0.0M
2025-06-02 286.95 290.00 281.00 282.15 0.0M
2025-05-30 297.00 298.65 283.50 285.55 0.0M
2025-05-29 277.05 298.50 277.05 296.10 0.1M
2025-05-28 275.65 280.10 274.85 277.30 0.0M
2025-05-27 286.95 287.20 271.65 275.25 0.1M
2025-05-26 278.00 295.15 275.65 284.70 0.0M
2025-05-23 276.75 276.75 265.65 272.45 0.0M
2025-05-22 271.95 286.45 268.90 274.25 0.1M
2025-05-21 242.05 286.00 236.90 274.90 0.3M
2025-05-20 225.85 254.30 224.85 240.45 0.3M
2025-05-19 222.50 226.00 216.20 220.80 0.0M
2025-05-16 214.65 223.70 213.55 222.50 0.0M
2025-05-15 203.00 222.00 203.00 213.60 0.0M
2025-05-14 213.90 213.90 205.85 206.95 0.0M
2025-05-13 201.55 206.90 200.50 205.20 0.0M
2025-05-12 196.95 203.90 196.20 201.90 0.0M
2025-05-09 182.10 190.00 182.10 188.80 0.0M
2025-05-08 190.55 195.85 188.05 189.85 0.0M
2025-05-07 189.25 189.50 183.25 189.20 0.0M
2025-05-06 195.00 195.00 186.10 187.45 0.0M
2025-05-05 189.70 194.60 185.40 191.30 0.0M
2025-05-02 197.70 197.70 188.35 189.25 0.0M
2025-04-30 202.35 202.35 194.50 195.55 0.0M
2025-04-29 193.55 203.95 193.55 202.30 0.0M
2025-04-28 204.90 204.90 191.15 198.50 0.0M
2025-04-25 207.50 207.50 191.10 196.90 0.0M
2025-04-24 204.35 210.90 203.30 203.90 0.0M
2025-04-23 205.00 210.00 201.00 203.40 0.0M
2025-04-22 202.05 206.80 200.00 203.45 0.0M
2025-04-21 196.45 205.00 195.20 202.85 0.0M
2025-04-17 197.20 202.15 192.15 196.05 0.1M
2025-04-16 199.20 202.70 196.35 201.65 0.0M
2025-04-15 205.00 205.00 195.15 196.30 0.0M
2025-04-11 195.90 195.90 188.40 192.20 0.0M
2025-04-09 191.55 191.60 188.00 189.35 0.0M
2025-04-08 191.85 195.00 189.75 192.25 0.0M
2025-04-07 166.00 193.85 166.00 185.25 0.0M
2025-04-04 202.90 203.15 188.10 191.90 0.0M
2025-04-03 195.50 202.50 193.75 200.40 0.0M
2025-04-02 191.15 199.15 188.05 195.55 0.0M
2025-04-01 190.50 195.20 188.00 190.70 0.0M
2025-03-28 195.20 197.75 187.80 190.50 0.0M
2025-03-27 192.50 193.15 188.00 191.95 0.0M
2025-03-26 200.35 204.35 192.45 194.10 0.0M
2025-03-25 209.05 210.00 198.80 202.00 0.1M
2025-03-24 209.05 213.00 204.50 205.85 0.0M
2025-03-21 199.45 210.75 198.60 204.95 0.0M
2025-03-20 201.95 206.00 196.00 199.45 0.0M
2025-03-19 194.70 199.40 191.65 196.40 0.0M
2025-03-18 186.15 193.70 186.15 191.70 0.0M
2025-03-17 184.90 187.65 181.65 184.55 0.0M
2025-03-13 189.90 192.00 183.85 184.85 0.0M
2025-03-12 195.00 195.00 185.00 186.00 0.0M
2025-03-11 192.45 195.10 188.00 188.80 0.0M
2025-03-10 198.05 200.25 192.05 195.75 0.0M
2025-03-07 194.95 205.60 191.50 196.65 0.1M
2025-03-06 203.75 203.75 188.40 193.30 0.0M
2025-03-05 184.80 197.00 179.40 189.55 0.0M
2025-03-04 172.65 183.10 169.10 181.40 0.0M
2025-03-03 181.00 181.05 167.60 175.80 0.0M
2025-02-28 175.00 182.65 171.55 179.05 0.0M
2025-02-27 185.00 185.00 173.75 177.20 0.0M
2025-02-25 186.90 187.70 182.00 184.25 0.0M
2025-02-24 183.50 186.65 177.40 182.45 0.0M
2025-02-21 193.05 197.20 184.70 186.40 0.0M
2025-02-20 192.00 196.50 185.50 192.70 0.0M
2025-02-19 189.15 196.00 185.95 191.70 0.0M
2025-02-18 205.20 208.95 176.90 189.20 0.0M
2025-02-17 209.95 210.75 199.20 203.35 0.0M
2025-02-14 231.05 231.40 207.50 209.95 0.0M
2025-02-13 230.05 238.05 224.75 229.70 0.0M
2025-02-12 242.00 244.00 224.60 232.90 0.0M
2025-02-11 264.00 264.00 238.90 243.05 0.0M
2025-02-10 284.00 284.00 256.05 259.65 0.0M
2025-02-07 278.90 278.90 265.35 268.20 0.0M
2025-02-06 296.00 302.70 275.25 280.20 0.1M
2025-02-05 244.95 290.15 243.85 290.15 0.1M
2025-02-04 255.85 260.00 239.70 241.80 0.0M
2025-02-03 242.95 248.95 237.00 247.05 0.0M
2025-02-01 244.95 252.00 237.80 243.55 0.0M
2025-01-31 240.20 245.70 235.00 243.20 0.0M
2025-01-30 248.15 249.95 237.50 238.45 0.0M
2025-01-29 234.80 245.00 227.00 243.20 0.0M
2025-01-28 239.60 239.60 215.70 225.85 0.0M
2025-01-27 228.05 228.90 217.20 221.95 0.0M
2025-01-24 243.10 244.00 227.05 228.55 0.0M
2025-01-23 247.00 250.85 237.00 238.30 0.0M
2025-01-22 259.80 260.20 243.45 250.25 0.0M
2025-01-21 268.50 282.95 254.95 258.55 0.1M
2025-01-20 257.70 288.75 254.35 263.75 0.0M
2025-01-17 253.10 257.45 251.10 252.50 0.0M
2025-01-16 249.80 258.25 248.90 252.00 0.0M
2025-01-15 255.50 262.55 248.30 249.50 0.0M
2025-01-14 240.00 258.35 236.95 255.70 0.0M
2025-01-13 253.95 253.95 234.45 236.55 0.0M
2025-01-10 262.95 262.95 249.15 251.60 0.0M
2025-01-09 268.85 269.50 260.45 263.15 0.0M
2025-01-08 268.00 271.40 259.05 269.75 0.0M
2025-01-07 263.05 269.85 261.65 264.55 0.0M
2025-01-06 285.80 285.85 263.00 266.85 0.0M
2025-01-03 292.25 296.35 285.70 286.75 0.0M
2025-01-02 286.90 296.00 286.90 288.50 0.0M
2025-01-01 280.40 289.00 280.40 286.30 0.0M