Kross Ltd

KROS
🏛️ 印度 →
198.05
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
09:15 201.45 201.45 199.00 199.85 6.9K
09:20 200.20 202.00 199.85 201.50 1.9K
09:25 201.50 201.50 200.45 201.00 1.6K
09:30 200.75 202.40 200.75 202.05 1.5K
09:35 202.50 203.30 202.50 202.80 2.8K
09:40 202.80 203.45 202.65 203.45 0.5K
09:45 203.55 203.95 203.55 203.75 1.6K
09:50 203.55 203.90 203.00 203.35 0.2K
09:55 203.90 204.10 203.50 203.60 0.8K
10:00 203.45 203.50 202.30 202.30 1.8K
10:05 202.05 202.05 201.45 201.45 0.1K
10:10 201.45 201.45 201.45 201.45 0.0K
10:15 201.75 202.20 201.75 201.85 1.0K
10:20 202.10 202.35 201.70 202.35 0.5K
10:25 202.00 202.05 201.90 202.05 0.1K
10:30 201.65 202.05 201.65 201.80 0.3K
10:35 201.55 201.55 201.10 201.10 0.9K
10:40 201.15 201.15 201.15 201.15 0.0K
10:45 200.90 201.45 200.90 201.00 0.5K
10:50 201.25 201.25 200.50 201.15 0.7K
10:55 201.30 201.30 200.40 200.65 3.5K
11:00 201.35 202.00 201.35 202.00 0.4K
11:05 202.00 202.25 201.60 202.15 0.7K
11:20 201.90 201.90 201.40 201.40 0.1K
11:25 201.65 201.65 201.20 201.20 0.5K
11:30 201.00 201.00 200.00 200.00 0.8K
11:35 200.00 200.00 199.50 199.50 1.0K
11:40 199.85 199.85 199.25 199.25 1.4K
11:45 199.25 199.60 199.00 199.00 1.5K
11:50 199.00 199.35 198.60 199.20 2.1K
11:55 198.75 199.25 198.75 199.00 0.5K
12:00 199.00 199.00 199.00 199.00 0.1K
12:10 198.55 198.55 197.55 197.55 4.4K
12:15 197.55 197.55 197.25 197.25 0.3K
12:20 198.05 198.40 197.55 198.40 1.0K
12:25 198.40 198.40 198.40 198.40 0.1K
12:30 198.40 198.40 197.55 197.55 0.6K
12:35 197.65 197.65 197.05 197.05 0.1K
12:40 197.00 197.00 196.85 196.95 0.5K
12:45 197.00 197.00 197.00 197.00 0.1K
12:50 197.40 197.40 196.75 196.75 0.1K
12:55 196.55 197.00 196.55 197.00 0.4K
13:00 198.05 198.05 198.05 198.05 0.1K
13:05 197.15 197.80 197.15 197.75 0.3K
13:10 198.50 198.50 198.45 198.50 0.1K
13:15 198.45 199.00 197.80 199.00 1.2K
13:20 198.95 199.00 198.60 199.00 0.7K
13:25 198.80 199.15 198.80 199.15 0.2K
13:30 199.50 199.50 199.50 199.50 0.0K
13:35 199.80 199.80 199.55 199.55 0.0K
13:40 200.00 200.00 200.00 200.00 0.2K
13:50 199.25 199.25 199.25 199.25 0.0K
13:55 199.25 199.50 199.25 199.50 0.0K
14:00 199.50 199.50 199.50 199.50 0.0K
14:10 199.35 199.35 198.45 198.45 0.2K
14:15 198.60 198.60 198.50 198.50 0.0K
14:25 198.00 198.00 198.00 198.00 2.0K
14:30 198.75 198.75 198.00 198.15 0.6K
14:40 198.15 198.15 197.50 197.50 0.2K
14:45 198.00 198.00 197.30 197.55 1.9K
14:50 197.10 197.10 197.10 197.10 0.0K
14:55 197.40 197.40 197.00 197.00 0.1K
15:00 197.00 197.40 196.80 197.40 0.5K
15:05 197.50 197.80 197.05 197.80 8.0K
15:10 199.10 199.10 198.25 198.25 0.1K
15:15 197.85 198.55 197.10 197.10 2.9K
15:20 197.20 198.50 197.20 198.00 2.4K
15:25 198.30 200.00 198.25 198.25 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 202.50 202.75 197.10 198.05 0.1M
2025-10-01 192.80 204.00 192.10 202.45 0.1M
2025-09-30 198.50 199.40 191.00 192.15 0.0M
2025-09-29 202.10 204.10 196.55 198.25 0.1M
2025-09-26 205.75 205.75 196.10 199.15 0.0M
2025-09-25 215.10 219.20 203.30 205.90 0.1M
2025-09-24 218.95 225.45 216.65 219.15 0.2M
2025-09-23 218.85 220.50 212.40 218.80 0.1M
2025-09-22 216.45 220.60 212.40 213.35 0.1M
2025-09-19 231.85 235.00 213.35 217.30 0.2M
2025-09-18 231.65 237.15 226.50 229.50 0.1M
2025-09-17 232.00 233.65 223.80 229.60 0.3M
2025-09-16 216.05 230.90 216.05 229.45 0.2M
2025-09-15 218.05 219.65 213.60 214.95 0.0M
2025-09-12 216.05 221.15 211.85 216.75 0.2M
2025-09-11 222.50 237.00 214.35 217.25 0.5M
2025-09-10 226.50 230.20 220.30 224.00 0.2M
2025-09-09 217.85 231.00 210.05 224.60 0.4M
2025-09-08 223.65 226.70 217.00 217.85 0.1M
2025-09-05 205.05 235.00 204.85 225.80 2.2M
2025-09-04 204.45 206.50 197.90 203.45 0.2M
2025-09-03 200.20 204.00 198.25 201.05 0.1M
2025-09-02 195.05 208.70 194.80 199.90 0.3M
2025-09-01 189.35 193.10 188.70 191.15 0.1M
2025-08-29 193.10 196.10 186.85 188.30 0.2M
2025-08-28 200.35 201.80 191.75 194.10 0.3M
2025-08-26 206.00 209.35 201.10 203.60 1.6M
2025-08-25 192.00 207.90 191.45 202.80 3.2M
2025-08-22 172.90 199.00 169.85 188.75 2.0M
2025-08-21 173.85 174.05 170.30 170.95 0.0M
2025-08-20 169.10 175.00 169.10 172.05 0.0M
2025-08-19 162.15 171.00 161.80 169.05 0.0M
2025-08-18 163.50 164.15 161.00 161.05 0.0M
2025-08-14 162.85 162.85 159.45 160.55 0.0M
2025-08-13 160.00 162.95 160.00 160.85 0.0M
2025-08-12 160.55 163.60 158.60 159.70 0.0M
2025-08-11 169.90 170.25 159.55 160.50 0.0M
2025-08-08 169.90 173.75 168.00 169.90 0.0M
2025-08-07 165.45 171.00 165.45 169.40 0.0M
2025-08-06 171.20 171.40 166.15 168.50 0.0M
2025-08-05 177.85 177.85 170.60 171.30 0.0M
2025-08-04 173.15 175.65 172.90 174.55 0.0M
2025-08-01 176.95 177.95 171.75 172.15 0.0M
2025-07-31 173.55 177.95 173.55 175.50 0.0M
2025-07-30 178.20 179.95 176.50 176.80 0.0M
2025-07-29 179.40 180.40 176.85 177.95 0.0M
2025-07-28 185.00 186.80 177.15 178.00 0.0M
2025-07-25 192.50 192.50 184.00 186.60 0.0M
2025-07-24 188.00 196.00 188.00 190.40 0.0M
2025-07-23 190.45 191.40 187.50 188.35 0.0M
2025-07-22 190.00 192.95 189.25 189.60 0.0M
2025-07-21 192.30 193.55 189.05 189.65 0.0M
2025-07-18 197.00 197.00 189.55 192.30 0.0M
2025-07-17 195.95 199.50 192.30 194.00 0.1M
2025-07-16 194.95 198.05 194.35 196.00 0.0M
2025-07-15 192.05 196.40 192.05 194.85 0.0M
2025-07-14 189.15 194.00 186.30 191.95 0.0M
2025-07-11 193.00 193.30 188.90 190.15 0.0M
2025-07-10 192.55 194.60 191.75 192.10 0.0M
2025-07-09 194.00 199.85 192.35 193.65 0.0M
2025-07-08 192.15 194.55 189.20 192.55 0.0M
2025-07-07 194.10 196.15 191.55 191.90 0.0M
2025-07-04 194.00 197.15 192.45 194.25 0.0M
2025-07-03 195.00 198.15 193.30 194.25 0.0M
2025-07-02 197.80 197.80 192.95 195.55 0.0M
2025-07-01 199.00 199.00 194.20 195.20 0.0M
2025-06-30 197.80 198.65 194.70 196.55 0.0M
2025-06-27 199.65 200.35 196.35 196.95 0.0M
2025-06-26 189.05 202.10 188.00 197.85 0.1M
2025-06-25 185.00 188.05 183.90 186.05 0.0M
2025-06-24 180.05 185.50 180.05 183.60 0.0M
2025-06-23 179.80 182.15 177.50 180.05 0.0M
2025-06-20 177.95 181.35 176.20 180.10 0.0M
2025-06-19 182.80 184.75 176.40 177.95 0.0M
2025-06-18 186.05 187.55 182.15 182.70 0.0M
2025-06-17 190.00 190.65 183.95 185.55 0.0M
2025-06-16 188.05 192.40 185.00 189.05 0.0M
2025-06-13 188.00 191.85 182.80 190.05 0.0M
2025-06-12 194.10 196.00 189.40 190.95 0.0M
2025-06-11 196.80 200.65 191.05 193.35 0.0M
2025-06-10 205.85 205.85 197.05 197.70 0.1M
2025-06-09 207.70 211.45 202.85 204.05 0.0M
2025-06-06 204.30 209.50 202.55 204.80 0.1M
2025-06-05 194.35 207.00 194.35 203.30 0.2M
2025-06-04 194.20 194.55 189.00 191.35 0.0M
2025-06-03 192.55 198.00 192.55 194.20 0.1M
2025-06-02 179.55 199.15 177.60 192.10 0.1M
2025-05-30 175.20 181.60 174.25 175.60 0.0M
2025-05-29 176.50 182.10 174.55 175.60 0.0M
2025-05-28 177.80 177.80 173.15 175.70 0.0M
2025-05-27 172.65 177.00 172.65 174.55 0.0M
2025-05-26 174.85 178.00 169.25 175.40 0.0M
2025-05-23 168.10 172.80 168.05 170.80 0.0M
2025-05-22 168.50 171.90 167.40 169.25 0.0M
2025-05-21 168.80 172.75 166.75 168.50 0.0M
2025-05-20 169.25 173.40 167.80 169.00 0.0M
2025-05-19 173.35 173.50 168.05 169.25 0.0M
2025-05-16 175.55 178.00 173.10 174.85 0.0M
2025-05-15 165.05 175.00 165.05 174.35 0.0M
2025-05-14 163.05 166.80 163.05 165.05 0.0M
2025-05-13 160.05 164.90 160.05 163.35 0.0M
2025-05-12 178.00 178.00 159.50 161.20 0.0M
2025-05-09 154.10 156.15 152.85 154.15 0.0M
2025-05-08 159.75 161.15 155.90 157.70 0.0M
2025-05-07 156.10 158.40 154.55 158.10 0.0M
2025-05-06 158.85 162.60 157.05 158.00 0.0M
2025-05-05 160.90 162.25 159.40 160.05 0.0M
2025-05-02 163.20 165.85 161.00 161.40 0.0M
2025-04-30 165.00 166.35 162.30 163.20 0.0M
2025-04-29 166.95 170.00 165.40 166.20 0.0M
2025-04-28 164.05 170.15 164.05 166.95 0.0M
2025-04-25 172.30 172.35 164.85 165.80 0.0M
2025-04-24 171.20 174.90 171.20 172.30 0.0M
2025-04-23 176.90 177.10 170.10 172.25 0.0M
2025-04-22 171.70 177.00 170.15 173.95 0.0M
2025-04-21 171.40 172.70 171.00 172.65 0.0M
2025-04-17 171.20 172.60 168.50 169.35 0.0M
2025-04-16 170.65 173.60 170.60 171.30 0.0M
2025-04-15 169.60 172.60 167.55 169.70 0.0M
2025-04-11 170.00 171.30 165.95 166.65 0.0M
2025-04-09 160.25 168.25 160.25 166.75 0.0M
2025-04-08 160.25 167.00 157.00 164.25 0.0M
2025-04-07 131.15 158.55 131.15 156.25 0.0M
2025-04-04 170.60 170.60 161.25 163.70 0.0M
2025-04-03 167.40 173.75 166.05 170.60 0.0M
2025-04-02 169.90 169.90 165.00 167.40 0.0M
2025-04-01 164.85 169.75 164.85 167.25 0.0M
2025-03-28 169.05 175.15 165.90 166.75 0.0M
2025-03-27 171.90 172.50 167.05 169.40 0.1M
2025-03-26 181.00 181.00 171.55 172.40 0.0M
2025-03-25 186.75 194.90 177.45 178.95 0.0M
2025-03-24 185.75 188.65 181.25 182.65 0.0M
2025-03-21 182.70 186.90 182.00 185.75 0.0M
2025-03-20 184.00 188.00 180.05 181.00 0.0M
2025-03-19 179.80 183.30 179.80 181.55 0.0M
2025-03-18 177.70 180.10 176.35 176.80 0.0M
2025-03-17 184.90 184.90 175.05 175.95 0.0M
2025-03-13 179.00 184.10 175.40 177.15 0.0M
2025-03-12 184.60 184.90 180.00 181.50 0.0M
2025-03-11 186.85 188.10 179.90 182.00 0.0M
2025-03-10 196.05 198.35 186.55 189.00 0.0M
2025-03-07 187.70 194.85 184.70 192.90 0.0M
2025-03-06 183.90 192.45 181.80 187.60 0.0M
2025-03-05 171.75 189.00 169.20 183.95 0.0M
2025-03-04 163.55 168.85 160.65 167.30 0.0M
2025-03-03 170.40 170.40 158.60 163.75 0.0M
2025-02-28 167.50 168.95 163.75 167.05 0.0M
2025-02-27 179.40 180.35 165.30 167.70 0.0M
2025-02-25 186.00 186.00 175.20 175.85 0.0M
2025-02-24 184.20 188.60 175.80 181.50 0.0M
2025-02-21 180.85 181.50 175.90 180.35 0.0M
2025-02-20 173.00 178.90 171.70 177.85 0.0M
2025-02-19 161.45 174.00 161.45 172.15 0.0M
2025-02-18 165.05 167.45 160.50 163.40 0.0M
2025-02-17 146.65 169.90 146.65 164.90 0.0M
2025-02-14 177.60 177.60 169.20 169.90 0.0M
2025-02-13 176.55 180.85 174.05 175.50 0.0M
2025-02-12 178.85 178.90 170.00 174.45 0.0M
2025-02-11 195.95 195.95 175.05 176.85 0.0M
2025-02-10 194.10 205.20 187.00 189.70 0.0M
2025-02-07 196.55 200.30 192.00 196.45 0.0M
2025-02-06 199.75 199.75 193.05 196.55 0.0M
2025-02-05 186.25 200.20 186.25 196.75 0.0M
2025-02-04 186.10 187.60 182.40 183.85 0.0M
2025-02-03 186.40 187.85 179.35 183.05 0.0M
2025-02-01 187.95 187.95 181.45 184.15 0.0M
2025-01-31 180.40 185.00 179.45 184.25 0.0M
2025-01-30 182.65 185.95 178.00 178.60 0.0M
2025-01-29 178.15 185.35 178.15 182.50 0.0M
2025-01-28 177.65 183.10 166.05 178.15 0.0M
2025-01-27 183.15 183.40 174.70 177.65 0.0M
2025-01-24 188.30 189.90 182.00 183.15 0.0M
2025-01-23 190.90 193.15 187.50 188.40 0.0M
2025-01-22 193.05 197.80 186.95 190.45 0.0M
2025-01-21 195.10 197.35 193.00 195.90 0.0M
2025-01-20 200.90 200.90 194.95 195.20 0.0M
2025-01-17 192.50 198.95 192.25 195.60 0.0M
2025-01-16 194.95 195.35 191.40 192.50 0.0M
2025-01-15 192.80 192.80 187.85 191.35 0.0M
2025-01-14 185.55 191.05 183.25 189.80 0.0M
2025-01-13 190.90 192.75 181.50 183.40 0.1M
2025-01-10 204.95 204.95 189.60 190.90 0.1M
2025-01-09 215.90 215.90 201.95 203.95 0.0M
2025-01-08 209.65 210.25 205.65 209.05 0.0M
2025-01-07 211.10 214.05 207.55 209.55 0.0M
2025-01-06 219.55 222.05 207.00 211.20 0.0M
2025-01-03 213.00 222.05 213.00 218.55 0.0M
2025-01-02 215.05 217.75 213.00 213.80 0.0M
2025-01-01 212.00 217.00 212.00 215.60 0.0M