BITS Ltd

BITS
🏛️ 印度 →
8.68
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 8.60 8.95 8.60 8.95 2.8K
09:20 8.87 8.87 8.65 8.65 0.3K
09:25 8.65 8.85 8.65 8.66 3.3K
09:30 8.85 8.85 8.66 8.81 3.3K
09:35 8.81 8.83 8.67 8.67 2.0K
09:40 8.83 8.83 8.66 8.66 2.2K
09:45 8.67 8.67 8.67 8.67 0.1K
09:50 8.81 8.81 8.60 8.81 6.0K
09:55 8.81 8.81 8.81 8.81 0.0K
10:00 8.81 8.81 8.62 8.62 2.0K
10:05 8.81 8.81 8.81 8.81 0.4K
10:10 8.81 8.81 8.63 8.81 4.8K
10:15 8.81 8.81 8.63 8.81 0.5K
10:20 8.81 8.82 8.81 8.81 4.5K
10:25 8.82 8.82 8.63 8.63 0.6K
10:30 8.65 8.75 8.63 8.75 5.1K
10:35 8.75 8.82 8.75 8.81 2.1K
10:40 8.81 8.82 8.64 8.64 4.1K
10:45 8.80 8.80 8.79 8.79 0.1K
10:50 8.64 8.64 8.60 8.62 50.4K
10:55 8.73 8.73 8.73 8.73 1.1K
11:00 8.73 8.73 8.73 8.73 0.4K
11:05 8.62 8.73 8.62 8.73 0.1K
11:15 8.73 8.73 8.73 8.73 0.0K
11:20 8.73 8.73 8.73 8.73 0.0K
11:25 8.70 8.70 8.70 8.70 0.0K
11:30 8.67 8.70 8.62 8.70 0.5K
11:35 8.70 8.70 8.70 8.70 0.2K
11:40 8.70 8.70 8.70 8.70 0.1K
11:45 8.70 8.70 8.70 8.70 0.0K
11:55 8.70 8.70 8.70 8.70 0.0K
12:00 8.70 8.70 8.62 8.62 0.0K
12:05 8.65 8.65 8.65 8.65 1.0K
12:10 8.65 8.70 8.65 8.70 0.0K
12:15 8.65 8.70 8.65 8.70 0.2K
12:20 8.70 8.72 8.70 8.72 0.6K
12:25 8.72 8.72 8.72 8.72 0.0K
12:30 8.67 8.72 8.61 8.61 5.5K
12:35 8.67 8.72 8.67 8.72 1.5K
12:40 8.72 8.72 8.72 8.72 0.7K
12:45 8.72 8.72 8.72 8.72 0.0K
12:50 8.72 8.72 8.70 8.72 0.1K
12:55 8.72 8.72 8.70 8.70 2.6K
13:00 8.72 8.72 8.72 8.72 0.0K
13:05 8.72 8.72 8.70 8.70 0.1K
13:10 8.72 8.72 8.72 8.72 0.1K
13:15 8.72 8.72 8.72 8.72 0.1K
13:20 8.72 8.72 8.72 8.72 0.2K
13:25 8.70 8.70 8.70 8.70 16.4K
13:30 8.70 8.70 8.65 8.65 0.2K
13:35 8.70 8.70 8.65 8.65 0.2K
13:40 8.70 8.70 8.65 8.65 0.2K
13:45 8.70 8.70 8.70 8.70 0.1K
13:50 8.70 8.70 8.70 8.70 0.0K
13:55 8.70 8.70 8.65 8.65 1.2K
14:00 8.65 8.65 8.65 8.65 0.0K
14:05 8.65 8.65 8.61 8.61 0.5K
14:10 8.65 8.65 8.65 8.65 0.0K
14:15 8.65 8.65 8.61 8.61 1.1K
14:20 8.62 8.62 8.62 8.62 0.0K
14:25 8.62 8.62 8.62 8.62 0.0K
14:30 8.62 8.62 8.61 8.61 1.4K
14:45 8.61 8.68 8.61 8.68 0.2K
14:50 8.68 8.72 8.68 8.72 2.0K
14:55 8.72 8.72 8.72 8.72 0.0K
15:00 8.72 8.72 8.65 8.72 1.1K
15:05 8.72 8.72 8.65 8.66 0.2K
15:10 8.66 8.71 8.66 8.71 4.4K
15:15 8.66 8.71 8.66 8.71 1.3K
15:20 8.65 8.65 8.65 8.65 4.8K
15:25 8.65 8.68 8.65 8.68 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.60 8.95 8.60 8.68 0.1M
2025-09-25 8.95 8.99 8.50 8.62 0.1M
2025-09-24 9.00 9.00 8.71 8.93 0.1M
2025-09-23 8.75 8.89 8.62 8.82 0.1M
2025-09-22 9.06 9.40 8.70 8.84 0.1M
2025-09-19 8.99 9.10 8.86 9.03 0.1M
2025-09-18 9.20 9.20 8.80 8.97 0.1M
2025-09-17 8.99 9.35 8.80 9.00 0.2M
2025-09-16 8.70 8.98 8.70 8.81 0.1M
2025-09-15 8.97 9.01 8.66 8.86 0.1M
2025-09-12 8.99 9.10 8.60 8.98 0.1M
2025-09-11 8.90 9.10 8.60 8.82 0.2M
2025-09-10 9.24 9.24 8.90 8.95 0.1M
2025-09-09 8.95 9.23 8.90 9.03 0.1M
2025-09-08 9.25 9.30 9.15 9.23 0.1M
2025-09-05 9.12 9.40 8.51 9.12 0.1M
2025-09-04 9.40 9.40 9.03 9.11 0.1M
2025-09-03 9.26 9.43 9.15 9.21 0.1M
2025-09-02 9.45 9.60 9.00 9.26 0.1M
2025-09-01 9.38 9.50 9.16 9.34 0.1M
2025-08-29 9.05 9.45 9.00 9.16 0.1M
2025-08-28 9.31 9.47 9.11 9.27 0.0M
2025-08-26 9.60 9.60 9.11 9.31 0.1M
2025-08-25 9.76 9.79 9.17 9.39 0.1M
2025-08-22 9.68 9.68 9.01 9.57 0.1M
2025-08-21 9.61 9.71 9.54 9.60 0.1M
2025-08-20 9.72 9.79 9.53 9.58 0.1M
2025-08-19 9.50 9.78 9.50 9.73 0.1M
2025-08-18 9.65 10.00 9.40 9.62 0.1M
2025-08-14 9.58 9.99 9.20 9.46 0.1M
2025-08-13 10.14 10.34 9.09 9.54 0.2M
2025-08-12 10.73 10.99 9.90 10.09 0.1M
2025-08-11 9.50 10.71 9.50 10.47 0.2M
2025-08-08 10.00 10.29 9.57 9.74 0.1M
2025-08-07 10.49 10.70 9.18 9.92 0.2M
2025-08-06 9.51 10.18 9.43 10.18 0.1M
2025-08-05 9.91 10.20 9.51 9.70 0.1M
2025-08-04 9.86 10.05 9.70 9.91 0.1M
2025-08-01 10.00 10.20 9.97 10.11 0.1M
2025-07-31 9.72 10.19 9.72 9.97 0.1M
2025-07-30 10.40 10.45 9.81 10.23 0.1M
2025-07-29 10.50 10.55 9.72 10.32 0.1M
2025-07-28 10.41 10.80 9.89 10.23 0.1M
2025-07-25 10.51 10.99 10.30 10.41 0.1M
2025-07-24 11.40 11.40 10.40 10.66 0.1M
2025-07-23 11.21 11.70 10.65 10.92 0.2M
2025-07-22 10.95 11.25 10.50 11.15 0.2M
2025-07-21 11.07 11.40 10.45 10.72 0.2M
2025-07-18 10.44 10.86 10.44 10.86 0.2M
2025-07-17 10.65 10.65 10.65 10.65 0.0M
2025-07-16 10.86 10.86 10.86 10.86 0.1M
2025-07-15 10.65 10.65 10.65 10.65 0.1M
2025-07-14 10.05 10.45 10.05 10.45 0.3M
2025-07-11 10.25 10.25 10.25 10.25 0.0M
2025-07-10 10.45 10.45 10.45 10.45 0.1M
2025-07-09 10.66 10.66 10.66 10.66 0.0M
2025-07-08 10.87 10.87 10.87 10.87 0.0M
2025-07-07 11.09 11.09 11.09 11.09 0.1M
2025-07-04 11.77 11.77 11.31 11.31 0.1M
2025-07-03 11.54 11.54 11.54 11.54 0.0M
2025-07-02 11.32 11.32 11.32 11.32 0.1M
2025-07-01 11.10 11.10 11.10 11.10 0.1M
2025-06-30 10.89 10.89 10.89 10.89 0.0M
2025-06-27 10.68 10.68 10.68 10.68 0.0M
2025-06-26 10.48 10.48 10.48 10.48 0.1M
2025-06-25 10.28 10.28 10.28 10.28 0.0M
2025-06-24 10.08 10.08 10.08 10.08 0.1M
2025-06-23 9.89 9.89 9.89 9.89 0.0M
2025-06-20 10.09 10.09 10.09 10.09 0.0M
2025-06-19 10.29 10.29 10.29 10.29 0.0M
2025-06-18 10.50 10.50 10.50 10.50 0.1M
2025-06-17 10.71 10.71 10.71 10.71 0.0M
2025-06-16 10.92 10.92 10.92 10.92 0.0M
2025-06-13 11.14 11.14 11.14 11.14 0.0M
2025-06-12 11.36 11.36 11.36 11.36 0.0M
2025-06-11 11.82 11.82 11.59 11.59 0.2M
2025-06-10 11.69 11.82 11.26 11.82 0.3M
2025-06-09 11.12 11.26 10.94 11.26 0.2M
2025-06-06 10.64 10.73 10.50 10.73 0.1M
2025-06-05 10.22 10.22 9.93 10.22 0.2M
2025-06-04 9.27 9.74 9.00 9.74 0.2M
2025-06-03 9.12 9.50 9.12 9.28 0.2M
2025-06-02 9.91 9.91 9.59 9.60 0.2M
2025-05-30 10.00 10.42 9.80 10.09 0.2M
2025-05-29 10.69 10.90 10.04 10.24 0.2M
2025-05-28 10.89 10.89 10.36 10.41 0.2M
2025-05-27 11.68 11.68 10.80 10.89 0.2M
2025-05-26 11.59 11.76 10.98 11.13 0.2M
2025-05-23 11.44 11.98 11.44 11.54 0.1M
2025-05-22 12.00 12.00 11.23 11.41 0.1M
2025-05-21 12.32 12.32 11.45 11.77 0.1M
2025-05-20 11.97 12.17 11.39 11.82 0.1M
2025-05-19 12.84 12.85 11.89 11.98 0.2M
2025-05-16 12.45 12.65 11.75 12.51 0.2M
2025-05-15 13.14 13.14 11.95 12.14 0.2M
2025-05-14 12.57 12.57 12.30 12.57 0.1M
2025-05-13 11.90 11.98 11.55 11.98 0.1M
2025-05-12 10.65 11.41 10.65 11.41 0.1M
2025-05-09 10.87 10.87 10.87 10.87 0.0M
2025-05-08 11.09 11.09 11.09 11.09 0.0M
2025-05-07 11.31 11.31 11.31 11.31 0.0M
2025-05-06 11.54 11.54 11.54 11.54 0.0M
2025-05-05 11.31 11.77 11.31 11.77 0.1M
2025-05-02 12.00 12.00 11.54 11.54 0.1M
2025-04-30 11.77 11.77 11.77 11.77 0.0M
2025-04-29 12.01 12.01 12.01 12.01 0.1M
2025-04-28 12.50 12.50 12.25 12.25 0.1M
2025-04-25 12.50 12.50 12.02 12.50 0.3M
2025-04-24 12.26 12.26 12.26 12.26 0.0M
2025-04-23 12.02 12.02 12.02 12.02 0.0M
2025-04-22 11.33 11.79 11.33 11.79 0.1M
2025-04-21 11.56 11.56 11.56 11.56 0.1M
2025-04-17 11.90 11.90 11.79 11.79 0.1M
2025-04-16 12.03 12.03 12.03 12.03 0.0M
2025-04-15 12.52 12.52 12.27 12.27 0.1M
2025-04-11 12.54 12.54 12.52 12.52 0.1M
2025-04-09 12.54 12.54 12.54 12.54 0.0M
2025-04-08 12.79 12.79 12.79 12.79 0.0M
2025-04-07 13.05 13.05 13.05 13.05 0.0M
2025-04-04 13.31 13.31 13.31 13.31 0.0M
2025-04-03 13.58 13.58 13.58 13.58 0.0M
2025-04-02 13.85 13.85 13.85 13.85 0.0M
2025-04-01 14.13 14.13 14.13 14.13 0.1M
2025-03-28 14.41 14.41 13.90 14.41 0.1M
2025-03-27 13.71 13.73 13.10 13.73 0.1M
2025-03-26 13.05 13.08 12.30 13.08 0.2M
2025-03-25 12.46 12.46 11.87 12.46 0.3M
2025-03-24 10.75 11.87 10.75 11.87 0.3M
2025-03-21 11.16 11.51 11.16 11.31 0.2M
2025-03-20 11.74 12.05 11.74 11.74 0.2M
2025-03-19 12.42 12.43 11.26 12.35 0.6M
2025-03-18 10.72 11.84 10.72 11.84 0.5M
2025-03-17 11.28 11.28 11.28 11.28 0.1M
2025-03-13 11.87 11.87 11.87 11.87 0.0M
2025-03-12 12.11 12.11 12.11 12.11 0.0M
2025-03-11 12.35 12.35 12.35 12.35 0.2M
2025-03-10 12.60 12.60 12.60 12.60 0.1M
2025-03-07 12.36 12.36 12.36 12.36 0.1M
2025-03-06 12.12 12.12 12.12 12.12 0.1M
2025-03-05 11.43 11.89 11.43 11.89 0.4M
2025-03-04 11.66 11.66 11.66 11.66 0.0M
2025-03-03 11.89 11.89 11.89 11.89 0.0M
2025-02-28 12.13 12.13 12.13 12.13 0.0M
2025-02-27 12.37 12.37 12.37 12.37 0.0M
2025-02-25 12.62 12.62 12.62 12.62 0.0M
2025-02-24 12.87 12.87 12.87 12.87 0.0M
2025-02-21 13.13 13.13 13.13 13.13 0.0M
2025-02-20 13.39 13.39 13.39 13.39 0.0M
2025-02-19 13.66 13.66 13.66 13.66 0.0M
2025-02-18 13.93 13.93 13.93 13.93 0.0M
2025-02-17 14.21 14.21 14.21 14.21 0.0M
2025-02-14 14.49 14.49 14.49 14.49 0.0M
2025-02-13 14.78 14.78 14.78 14.78 0.1M
2025-02-12 15.08 15.08 15.08 15.08 0.3M
2025-02-11 15.38 15.38 15.38 15.38 0.1M
2025-02-10 14.65 14.65 14.65 14.65 0.1M
2025-02-07 13.96 13.96 13.95 13.96 0.2M
2025-02-06 13.20 13.30 13.20 13.30 0.3M
2025-02-05 11.51 12.67 11.51 12.67 0.8M
2025-02-04 12.07 12.07 12.07 12.07 0.1M
2025-02-03 12.70 12.70 12.70 12.70 0.1M
2025-02-01 13.36 13.36 13.36 13.36 0.1M
2025-01-31 14.06 14.06 14.06 14.06 0.1M
2025-01-30 14.80 16.34 14.80 14.80 0.6M
2025-01-29 15.57 15.57 15.57 15.57 0.1M
2025-01-28 16.38 16.38 16.38 16.38 0.1M
2025-01-27 19.04 19.04 17.24 17.24 0.5M
2025-01-24 18.14 18.14 18.14 18.14 0.1M
2025-01-23 16.90 17.28 15.65 17.28 0.4M
2025-01-22 14.90 16.46 14.90 16.46 1.2M
2025-01-21 15.68 15.68 15.68 15.68 0.0M
2025-01-20 16.50 16.50 16.50 16.50 0.0M
2025-01-17 17.36 17.36 17.36 17.36 0.0M
2025-01-16 18.27 18.27 18.27 18.27 0.0M
2025-01-15 19.23 19.23 19.23 19.23 0.0M
2025-01-14 20.24 20.24 20.24 20.24 0.0M
2025-01-13 21.30 21.30 21.30 21.30 0.0M
2025-01-10 22.42 22.42 22.42 22.42 0.0M
2025-01-09 23.59 23.59 23.59 23.59 0.0M
2025-01-08 24.83 24.83 24.83 24.83 0.0M
2025-01-07 26.13 26.13 26.13 26.13 0.0M
2025-01-06 27.50 27.51 27.50 27.50 0.3M
2025-01-03 28.94 28.94 28.94 28.94 0.0M
2025-01-02 29.53 29.53 29.53 29.53 0.0M
2025-01-01 30.13 30.13 30.13 30.13 0.0M