Hyundai Motor India Ltd

HYUN
🏛️ 印度 →
2,637.30
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 2,716.90 2,725.10 2,708.60 2,709.00 5.3K
09:20 2,708.00 2,709.00 2,686.05 2,697.35 3.0K
09:25 2,697.30 2,698.75 2,664.05 2,672.60 4.1K
09:30 2,670.00 2,670.00 2,659.85 2,666.50 1.1K
09:35 2,669.95 2,679.95 2,665.40 2,679.40 0.8K
09:40 2,680.00 2,691.00 2,679.10 2,687.20 0.4K
09:45 2,686.75 2,691.40 2,684.10 2,685.95 0.4K
09:50 2,683.75 2,686.90 2,680.70 2,683.30 0.2K
09:55 2,680.85 2,686.95 2,680.85 2,685.45 1.0K
10:00 2,684.20 2,684.20 2,665.00 2,682.30 0.9K
10:05 2,683.10 2,683.10 2,672.80 2,677.00 0.1K
10:10 2,678.00 2,678.00 2,666.05 2,671.95 1.9K
10:15 2,671.75 2,680.20 2,670.05 2,680.10 0.2K
10:20 2,679.50 2,679.50 2,670.00 2,671.90 0.2K
10:25 2,671.65 2,674.60 2,668.00 2,668.60 0.4K
10:30 2,670.00 2,675.00 2,668.70 2,672.00 0.7K
10:35 2,673.50 2,676.95 2,673.05 2,673.05 0.1K
10:40 2,676.75 2,676.75 2,672.15 2,674.70 0.1K
10:45 2,672.75 2,672.80 2,670.05 2,672.80 0.1K
10:50 2,670.10 2,676.05 2,670.10 2,676.05 0.0K
10:55 2,674.30 2,679.85 2,674.30 2,678.50 0.2K
11:00 2,677.00 2,681.60 2,677.00 2,680.30 0.3K
11:05 2,675.00 2,676.70 2,674.00 2,674.00 0.1K
11:10 2,675.15 2,679.85 2,675.15 2,679.00 0.5K
11:15 2,678.35 2,678.35 2,675.00 2,675.00 0.1K
11:20 2,674.00 2,680.70 2,673.00 2,677.90 0.2K
11:25 2,675.55 2,677.10 2,674.05 2,676.95 0.1K
11:30 2,675.15 2,676.75 2,674.05 2,676.70 0.0K
11:35 2,675.10 2,699.50 2,674.85 2,698.75 3.1K
11:40 2,697.60 2,699.30 2,696.65 2,697.00 0.3K
11:45 2,698.00 2,698.00 2,692.50 2,692.50 0.1K
11:50 2,691.50 2,695.00 2,691.10 2,692.00 0.1K
11:55 2,687.20 2,688.20 2,685.65 2,685.65 0.2K
12:00 2,684.05 2,684.40 2,680.05 2,680.05 0.1K
12:05 2,681.05 2,681.15 2,677.20 2,679.40 0.1K
12:10 2,679.70 2,682.80 2,679.70 2,682.35 0.1K
12:15 2,680.10 2,684.65 2,678.80 2,684.65 0.1K
12:20 2,689.95 2,690.65 2,683.30 2,685.25 0.1K
12:25 2,685.00 2,685.00 2,676.55 2,682.65 0.1K
12:30 2,680.00 2,683.15 2,680.00 2,681.90 0.1K
12:35 2,681.00 2,683.90 2,681.00 2,681.05 0.0K
12:40 2,683.75 2,684.35 2,682.05 2,684.35 0.1K
12:45 2,682.90 2,683.90 2,682.05 2,683.90 0.1K
12:50 2,684.35 2,684.35 2,682.20 2,682.20 0.1K
12:55 2,682.20 2,683.70 2,677.05 2,679.05 0.1K
13:00 2,685.95 2,687.55 2,685.95 2,687.55 0.0K
13:05 2,687.95 2,687.95 2,685.05 2,685.05 0.0K
13:10 2,681.15 2,682.00 2,678.05 2,678.05 0.0K
13:15 2,676.00 2,676.00 2,670.50 2,673.30 0.1K
13:20 2,673.30 2,673.30 2,671.05 2,671.10 0.0K
13:25 2,671.10 2,671.35 2,670.00 2,670.00 0.1K
13:30 2,669.30 2,669.30 2,664.00 2,664.00 0.2K
13:35 2,664.00 2,665.00 2,664.00 2,664.05 0.0K
13:40 2,664.00 2,664.00 2,654.05 2,659.25 0.7K
13:45 2,659.90 2,662.00 2,657.05 2,661.45 0.3K
13:50 2,660.50 2,660.50 2,650.05 2,655.55 0.2K
13:55 2,654.05 2,654.95 2,651.05 2,651.05 0.2K
14:00 2,651.05 2,656.40 2,651.05 2,653.15 0.2K
14:05 2,653.60 2,653.60 2,650.15 2,651.60 0.0K
14:10 2,656.70 2,664.90 2,653.45 2,659.95 0.3K
14:15 2,659.90 2,663.95 2,653.50 2,661.95 0.1K
14:20 2,662.70 2,663.90 2,658.25 2,663.90 0.3K
14:25 2,660.00 2,662.45 2,654.55 2,654.55 0.1K
14:30 2,654.00 2,654.25 2,644.70 2,649.30 0.6K
14:35 2,647.65 2,657.95 2,647.65 2,657.95 0.3K
14:40 2,657.00 2,662.70 2,652.50 2,652.50 0.1K
14:45 2,652.00 2,652.00 2,645.00 2,647.55 0.7K
14:50 2,648.70 2,648.70 2,642.00 2,644.30 0.1K
14:55 2,644.30 2,651.75 2,643.65 2,645.50 0.2K
15:00 2,644.05 2,651.05 2,640.90 2,640.90 0.8K
15:05 2,641.15 2,641.15 2,634.00 2,638.75 1.1K
15:10 2,641.70 2,645.60 2,641.00 2,644.20 0.3K
15:15 2,641.00 2,644.50 2,636.05 2,636.05 0.4K
15:20 2,636.05 2,640.00 2,634.05 2,636.90 1.8K
15:25 2,639.10 2,639.40 2,627.00 2,637.30 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,703.45 2,725.10 2,626.05 2,637.30 0.0M
2025-09-25 2,760.50 2,766.95 2,706.00 2,735.85 0.0M
2025-09-24 2,737.75 2,771.00 2,702.10 2,757.75 0.0M
2025-09-23 2,839.95 2,846.90 2,695.00 2,721.45 0.1M
2025-09-22 2,815.00 2,889.65 2,712.10 2,719.30 0.1M
2025-09-19 2,710.70 2,848.70 2,681.30 2,807.35 0.1M
2025-09-18 2,651.65 2,735.00 2,635.95 2,720.85 0.1M
2025-09-17 2,615.00 2,659.05 2,560.50 2,651.45 0.0M
2025-09-16 2,555.00 2,627.95 2,539.25 2,602.15 0.0M
2025-09-15 2,561.00 2,570.00 2,525.65 2,549.35 0.0M
2025-09-12 2,508.00 2,564.90 2,502.05 2,560.40 0.0M
2025-09-11 2,503.00 2,518.00 2,486.90 2,507.55 0.0M
2025-09-10 2,540.70 2,549.85 2,474.00 2,500.45 0.1M
2025-09-09 2,542.55 2,614.00 2,517.00 2,535.85 0.0M
2025-09-08 2,545.05 2,621.25 2,521.25 2,555.20 0.1M
2025-09-05 2,498.30 2,551.30 2,461.60 2,544.45 0.0M
2025-09-04 2,564.75 2,564.75 2,468.70 2,477.90 0.1M
2025-09-03 2,484.65 2,532.00 2,464.00 2,514.70 0.1M
2025-09-02 2,456.35 2,473.50 2,430.00 2,459.70 0.0M
2025-09-01 2,468.05 2,499.90 2,445.00 2,454.50 0.0M
2025-08-29 2,450.00 2,483.35 2,439.00 2,459.00 0.0M
2025-08-28 2,491.60 2,569.45 2,428.10 2,445.30 0.1M
2025-08-26 2,475.00 2,507.45 2,406.95 2,491.55 0.1M
2025-08-25 2,388.00 2,484.00 2,365.30 2,472.25 0.1M
2025-08-22 2,451.00 2,495.00 2,361.25 2,367.25 0.0M
2025-08-21 2,497.85 2,534.00 2,443.15 2,449.00 0.0M
2025-08-20 2,584.95 2,584.95 2,470.80 2,484.70 0.1M
2025-08-19 2,418.05 2,624.30 2,401.60 2,585.05 0.4M
2025-08-18 2,294.00 2,460.00 2,293.95 2,427.20 0.2M
2025-08-14 2,241.05 2,271.45 2,222.05 2,238.00 0.0M
2025-08-13 2,210.30 2,259.35 2,191.00 2,245.75 0.0M
2025-08-12 2,171.05 2,239.70 2,171.05 2,203.90 0.1M
2025-08-11 2,121.30 2,156.95 2,101.15 2,152.10 0.0M
2025-08-08 2,134.05 2,140.45 2,112.00 2,119.80 0.0M
2025-08-07 2,136.00 2,157.45 2,107.85 2,139.90 0.0M
2025-08-06 2,177.10 2,194.85 2,130.85 2,169.55 0.0M
2025-08-05 2,171.65 2,211.25 2,170.00 2,188.75 0.0M
2025-08-04 2,174.50 2,198.90 2,146.40 2,189.05 0.0M
2025-08-01 2,152.75 2,200.00 2,148.00 2,181.70 0.0M
2025-07-31 2,050.05 2,159.00 2,050.05 2,152.75 0.0M
2025-07-30 2,085.10 2,101.50 2,075.55 2,084.95 0.0M
2025-07-29 2,042.00 2,105.00 2,042.00 2,100.85 0.0M
2025-07-28 2,059.05 2,089.40 2,035.05 2,049.80 0.0M
2025-07-25 2,085.30 2,105.00 2,075.00 2,098.25 0.0M
2025-07-24 2,110.00 2,124.80 2,081.05 2,094.70 0.0M
2025-07-23 2,105.20 2,135.00 2,099.05 2,116.00 0.0M
2025-07-22 2,120.50 2,132.55 2,102.00 2,113.90 0.0M
2025-07-21 2,119.95 2,142.00 2,085.40 2,134.35 0.0M
2025-07-18 2,119.05 2,152.00 2,091.75 2,120.15 0.0M
2025-07-17 2,128.10 2,151.00 2,118.15 2,135.05 0.0M
2025-07-16 2,152.65 2,159.85 2,110.00 2,134.95 0.0M
2025-07-15 2,147.00 2,166.95 2,127.40 2,152.40 0.0M
2025-07-14 2,107.60 2,151.00 2,088.00 2,147.60 0.1M
2025-07-11 2,096.60 2,156.30 2,096.10 2,103.80 0.1M
2025-07-10 2,071.05 2,109.70 2,070.00 2,095.25 0.0M
2025-07-09 2,055.30 2,098.20 2,048.30 2,091.65 0.0M
2025-07-08 2,095.70 2,103.25 2,047.00 2,055.30 0.0M
2025-07-07 2,063.90 2,108.15 2,059.55 2,100.30 0.0M
2025-07-04 2,101.50 2,125.00 2,054.70 2,063.90 0.0M
2025-07-03 2,125.95 2,150.00 2,070.00 2,091.00 0.0M
2025-07-02 2,241.00 2,245.00 2,105.00 2,123.15 0.1M
2025-07-01 2,223.00 2,265.05 2,210.05 2,240.05 0.0M
2025-06-30 2,155.00 2,260.00 2,145.00 2,219.35 0.1M
2025-06-27 2,109.70 2,214.00 2,094.00 2,192.65 0.1M
2025-06-26 2,125.20 2,145.00 2,066.85 2,125.40 0.1M
2025-06-25 2,072.70 2,145.00 2,072.70 2,125.20 0.2M
2025-06-24 1,999.60 2,083.60 1,999.60 2,072.10 0.1M
2025-06-23 1,966.75 2,029.00 1,966.75 2,000.30 0.1M
2025-06-20 1,888.50 2,048.00 1,888.50 2,006.05 0.3M
2025-06-19 1,921.05 1,934.05 1,895.45 1,909.60 0.0M
2025-06-18 1,944.55 1,947.95 1,920.30 1,929.45 0.0M
2025-06-17 1,946.05 1,970.50 1,940.00 1,945.15 0.0M
2025-06-16 1,946.05 1,982.95 1,927.15 1,938.10 0.1M
2025-06-13 1,919.50 1,947.30 1,913.80 1,940.55 0.0M
2025-06-12 1,938.05 1,971.45 1,938.05 1,955.95 0.1M
2025-06-11 1,909.40 1,957.00 1,909.40 1,937.75 0.0M
2025-06-10 1,941.50 1,958.95 1,929.10 1,947.60 0.0M
2025-06-09 1,890.05 1,986.60 1,890.05 1,950.15 0.1M
2025-06-06 1,830.45 1,865.95 1,812.65 1,860.20 0.0M
2025-06-05 1,821.85 1,841.00 1,806.35 1,835.45 0.0M
2025-06-04 1,830.00 1,845.25 1,815.60 1,827.00 0.1M
2025-06-03 1,845.05 1,855.00 1,819.15 1,823.20 0.0M
2025-06-02 1,840.20 1,868.00 1,833.00 1,859.15 0.0M
2025-05-30 1,870.60 1,888.00 1,805.75 1,849.80 0.0M
2025-05-29 1,883.30 1,899.80 1,858.55 1,870.15 0.0M
2025-05-28 1,880.35 1,901.50 1,874.25 1,881.35 0.0M
2025-05-27 1,883.05 1,890.00 1,854.20 1,882.15 0.0M
2025-05-26 1,882.15 1,912.00 1,882.15 1,888.30 0.0M
2025-05-23 1,855.00 1,888.75 1,852.30 1,881.90 0.0M
2025-05-22 1,887.20 1,904.00 1,845.50 1,852.30 0.0M
2025-05-21 1,861.20 1,915.85 1,861.20 1,909.70 0.1M
2025-05-20 1,881.25 1,902.50 1,868.05 1,884.10 0.1M
2025-05-19 1,860.05 1,907.65 1,830.00 1,895.60 0.1M
2025-05-16 1,836.55 1,880.00 1,806.75 1,859.95 0.1M
2025-05-15 1,799.95 1,839.00 1,792.10 1,836.25 0.0M
2025-05-14 1,768.90 1,807.85 1,768.90 1,800.00 0.0M
2025-05-13 1,765.05 1,779.85 1,751.65 1,766.40 0.0M
2025-05-12 1,740.05 1,770.00 1,740.05 1,756.60 0.0M
2025-05-09 1,677.65 1,742.90 1,677.65 1,734.95 0.0M
2025-05-08 1,748.15 1,783.00 1,722.05 1,733.20 0.0M
2025-05-07 1,691.10 1,779.00 1,687.30 1,775.45 0.0M
2025-05-06 1,725.20 1,755.00 1,710.50 1,740.10 0.0M
2025-05-05 1,712.95 1,733.95 1,712.95 1,727.80 0.0M
2025-05-02 1,690.50 1,724.95 1,690.05 1,719.80 0.0M
2025-04-30 1,682.20 1,715.00 1,682.20 1,707.80 0.0M
2025-04-29 1,662.45 1,689.95 1,662.45 1,677.70 0.0M
2025-04-28 1,645.65 1,668.95 1,635.45 1,662.45 0.5M
2025-04-25 1,710.05 1,721.00 1,655.00 1,666.65 0.3M
2025-04-24 1,690.20 1,730.00 1,690.20 1,718.90 0.0M
2025-04-23 1,706.05 1,725.35 1,681.35 1,720.95 0.0M
2025-04-22 1,691.35 1,708.00 1,682.30 1,703.80 0.0M
2025-04-21 1,661.65 1,698.00 1,650.00 1,690.90 0.0M
2025-04-17 1,637.40 1,699.85 1,637.40 1,663.50 0.1M
2025-04-16 1,656.95 1,657.00 1,631.20 1,637.00 0.0M
2025-04-15 1,635.00 1,659.30 1,635.00 1,654.85 0.0M
2025-04-11 1,625.00 1,639.15 1,602.00 1,629.40 0.0M
2025-04-09 1,590.00 1,606.20 1,584.30 1,592.70 0.0M
2025-04-08 1,585.30 1,606.25 1,582.10 1,591.90 0.0M
2025-04-07 1,590.00 1,590.95 1,542.95 1,583.65 0.0M
2025-04-04 1,655.05 1,670.75 1,628.00 1,635.65 0.0M
2025-04-03 1,670.00 1,670.35 1,640.00 1,653.60 0.0M
2025-04-02 1,720.00 1,722.65 1,667.00 1,680.05 0.0M
2025-04-01 1,707.00 1,732.85 1,700.50 1,703.75 0.0M
2025-03-28 1,722.15 1,746.00 1,701.00 1,706.85 0.0M
2025-03-27 1,680.25 1,814.00 1,680.25 1,762.85 0.1M
2025-03-26 1,739.00 1,761.15 1,687.35 1,709.35 0.0M
2025-03-25 1,770.05 1,771.95 1,706.65 1,740.30 0.0M
2025-03-24 1,695.05 1,766.00 1,695.05 1,758.70 0.1M
2025-03-21 1,630.70 1,707.70 1,626.05 1,698.00 0.1M
2025-03-20 1,644.05 1,654.30 1,606.00 1,630.70 0.0M
2025-03-19 1,585.00 1,626.00 1,581.00 1,615.15 0.1M
2025-03-18 1,598.60 1,605.00 1,551.40 1,580.30 0.1M
2025-03-17 1,643.25 1,651.75 1,590.00 1,596.50 0.0M
2025-03-13 1,653.45 1,675.45 1,636.55 1,642.00 0.0M
2025-03-12 1,675.05 1,686.00 1,642.10 1,653.10 0.0M
2025-03-11 1,659.80 1,686.00 1,655.30 1,663.05 0.0M
2025-03-10 1,700.15 1,716.00 1,660.00 1,673.65 0.0M
2025-03-07 1,707.75 1,721.10 1,703.05 1,717.30 0.0M
2025-03-06 1,725.05 1,728.60 1,690.00 1,716.85 0.0M
2025-03-05 1,711.15 1,731.00 1,704.80 1,718.65 0.0M
2025-03-04 1,670.05 1,730.00 1,670.05 1,715.10 0.0M
2025-03-03 1,679.05 1,728.80 1,660.45 1,699.15 0.1M
2025-02-28 1,760.00 1,811.05 1,658.85 1,729.50 0.3M
2025-02-27 1,802.05 1,810.25 1,700.00 1,724.75 0.0M
2025-02-25 1,794.10 1,839.55 1,789.80 1,821.00 0.0M
2025-02-24 1,796.45 1,818.00 1,774.00 1,794.10 0.0M
2025-02-21 1,840.25 1,874.40 1,777.00 1,797.35 0.1M
2025-02-20 1,853.90 1,873.40 1,836.05 1,855.40 0.1M
2025-02-19 1,824.80 1,890.95 1,796.00 1,877.25 0.1M
2025-02-18 1,832.60 1,869.00 1,798.00 1,810.05 0.0M
2025-02-17 1,800.05 1,854.00 1,760.00 1,846.30 0.1M
2025-02-14 1,807.00 1,850.00 1,792.05 1,806.90 0.1M
2025-02-13 1,820.00 1,863.00 1,787.15 1,797.85 0.1M
2025-02-12 1,873.30 1,898.20 1,790.10 1,807.80 0.1M
2025-02-11 1,854.00 1,876.95 1,796.10 1,835.55 0.1M
2025-02-10 1,885.05 1,888.85 1,845.60 1,859.40 0.0M
2025-02-07 1,815.15 1,928.80 1,815.15 1,900.10 0.2M
2025-02-06 1,815.20 1,834.50 1,791.05 1,828.70 0.0M
2025-02-05 1,840.05 1,846.80 1,801.85 1,841.15 0.0M
2025-02-04 1,809.95 1,850.00 1,800.75 1,846.05 0.1M
2025-02-03 1,750.00 1,811.45 1,740.35 1,801.25 0.0M
2025-02-01 1,692.00 1,829.00 1,666.05 1,750.40 0.1M
2025-01-31 1,630.00 1,688.00 1,627.05 1,678.25 0.1M
2025-01-30 1,650.55 1,655.90 1,615.10 1,622.90 0.0M
2025-01-29 1,620.00 1,658.45 1,610.15 1,650.40 0.0M
2025-01-28 1,650.00 1,669.35 1,615.20 1,622.75 0.0M
2025-01-27 1,691.80 1,695.00 1,636.50 1,643.55 0.0M
2025-01-24 1,701.30 1,710.00 1,685.00 1,704.85 0.0M
2025-01-23 1,708.00 1,715.65 1,688.55 1,705.20 0.0M
2025-01-22 1,747.05 1,760.00 1,684.65 1,702.35 0.1M
2025-01-21 1,784.00 1,800.00 1,738.00 1,745.45 0.0M
2025-01-20 1,790.00 1,796.35 1,762.00 1,781.40 0.1M
2025-01-17 1,769.95 1,814.00 1,739.00 1,793.35 0.1M
2025-01-16 1,776.20 1,823.00 1,776.20 1,817.95 0.0M
2025-01-15 1,785.05 1,807.30 1,776.00 1,797.05 0.0M
2025-01-14 1,766.00 1,807.00 1,766.00 1,783.25 0.0M
2025-01-13 1,765.25 1,782.10 1,746.00 1,767.55 0.0M
2025-01-10 1,770.50 1,799.95 1,770.50 1,786.95 0.0M
2025-01-09 1,793.70 1,805.45 1,765.85 1,784.60 0.0M
2025-01-08 1,820.40 1,826.95 1,801.70 1,810.50 0.0M
2025-01-07 1,801.05 1,849.00 1,801.05 1,832.40 0.1M
2025-01-06 1,795.55 1,850.90 1,795.55 1,801.85 0.0M
2025-01-03 1,820.00 1,838.70 1,811.00 1,828.50 0.0M
2025-01-02 1,785.05 1,853.40 1,785.05 1,817.05 0.0M
2025-01-01 1,790.05 1,804.40 1,790.05 1,797.10 0.0M