Black Box Ltd

BLAC
🏛️ 印度 →
495.60
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
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
2021-12-31 169.55 169.73 163.21 163.91 0.0M
2021-12-30 165.72 167.39 163.64 165.42 0.0M
2021-12-29 164.53 166.01 162.41 163.71 0.0M
2021-12-28 166.38 166.38 162.22 163.26 0.0M
2021-12-27 167.00 167.01 164.60 166.00 0.0M
2021-12-24 167.09 168.40 165.00 166.58 0.0M
2021-12-23 162.03 168.00 161.82 166.52 0.0M
2021-12-22 167.87 167.87 159.81 160.80 0.0M
2021-12-21 172.81 173.20 162.20 164.26 0.0M
2021-12-20 167.00 172.39 157.00 170.04 0.0M
2021-12-17 174.10 174.37 164.81 165.98 0.0M
2021-12-16 165.30 172.39 165.30 171.88 0.0M
2021-12-15 173.58 173.58 168.00 169.55 0.0M
2021-12-14 173.43 175.01 169.90 175.00 0.0M
2021-12-13 177.60 180.96 170.01 170.87 0.0M
2021-12-10 181.60 185.39 177.59 179.77 0.0M
2021-12-09 176.70 182.62 171.79 181.03 0.0M
2021-12-08 192.99 192.99 172.41 177.82 0.0M
2021-12-07 197.89 197.89 180.80 181.65 0.0M
2021-12-06 199.99 199.99 183.70 186.66 0.0M
2021-12-03 192.03 192.03 187.46 192.03 0.0M
2021-12-02 182.89 182.89 182.89 182.89 0.0M
2021-12-01 172.80 174.19 172.80 174.19 0.0M
2021-11-30 158.00 165.90 158.00 165.90 0.0M
2021-11-29 158.60 161.54 157.41 158.00 0.0M
2021-11-26 168.15 172.30 165.00 165.69 0.0M
2021-11-25 178.79 179.40 166.43 168.93 0.0M
2021-11-24 168.20 178.20 165.31 172.92 0.0M
2021-11-23 161.61 175.19 161.46 173.17 0.0M
2021-11-22 171.02 179.00 169.69 169.69 0.0M
2021-11-18 180.33 189.98 176.51 178.62 0.0M
2021-11-17 188.03 193.80 184.20 185.42 0.0M
2021-11-16 199.80 199.80 188.12 190.23 0.0M
2021-11-15 192.20 199.08 190.62 196.93 0.0M
2021-11-12 195.60 197.60 190.62 193.20 0.0M
2021-11-11 199.80 199.80 189.54 199.80 0.0M
2021-11-10 194.20 199.98 194.00 194.42 0.0M
2021-11-09 197.60 201.07 194.07 201.07 0.0M
2021-11-08 191.01 199.90 191.01 191.50 0.0M
2021-11-04 199.93 205.58 191.26 194.29 0.0M
2021-11-03 189.23 200.00 189.22 199.93 0.0M
2021-11-02 190.20 198.99 190.00 198.56 0.0M
2021-11-01 188.84 197.98 188.84 195.79 0.0M
2021-10-29 190.24 199.18 190.24 197.99 0.0M
2021-10-28 207.60 207.60 199.20 199.20 0.0M
2021-10-27 195.01 202.99 195.01 199.20 0.0M
2021-10-26 200.39 200.39 190.20 199.98 0.0M
2021-10-25 186.41 202.60 186.26 197.14 0.0M
2021-10-22 197.00 197.99 190.00 195.99 0.0M
2021-10-21 187.01 199.59 185.46 199.39 0.0M
2021-10-20 192.00 203.99 192.00 195.08 0.0M
2021-10-19 206.99 206.99 196.42 200.99 0.0M
2021-10-18 199.02 202.00 195.40 199.27 0.0M
2021-10-14 199.03 203.20 198.22 200.40 0.0M
2021-10-13 200.22 211.97 198.40 204.91 0.0M
2021-10-12 198.22 211.78 198.22 205.17 0.0M
2021-10-11 210.00 212.00 200.60 204.70 0.0M
2021-10-08 206.60 210.00 201.20 204.81 0.0M
2021-10-07 204.00 206.98 200.80 206.79 0.0M
2021-10-06 204.80 204.82 200.00 200.23 0.0M
2021-10-05 200.00 205.00 200.00 200.87 0.0M
2021-10-04 204.00 204.00 197.01 199.72 0.0M
2021-10-01 200.00 207.00 200.00 204.00 0.0M
2021-09-30 208.58 208.58 199.03 207.60 0.0M
2021-09-29 196.40 213.97 196.40 200.75 0.0M
2021-09-28 202.20 218.38 200.45 205.98 0.0M
2021-09-27 212.00 219.38 210.60 211.00 0.0M
2021-09-24 204.00 215.79 204.00 210.19 0.5M
2021-09-23 213.00 219.80 208.00 209.09 0.0M
2021-09-22 208.80 218.54 207.62 213.74 0.0M
2021-09-21 218.54 225.00 218.54 218.54 0.0M
2021-09-20 230.04 230.04 230.04 230.04 0.0M
2021-09-17 242.20 242.20 242.14 242.14 0.0M
2021-09-16 258.00 268.00 254.88 254.88 0.0M
2021-09-15 266.80 268.75 252.01 268.29 0.0M
2021-09-14 246.00 255.96 246.00 255.96 0.0M
2021-09-13 239.20 243.83 239.20 243.78 0.0M
2021-09-09 232.22 232.22 221.66 232.22 0.0M
2021-09-08 219.80 221.17 219.79 221.17 0.0M
2021-09-07 210.43 210.64 210.43 210.64 0.0M
2021-09-06 199.00 200.61 199.00 200.61 0.0M
2021-09-03 182.80 191.06 179.00 191.06 0.0M
2021-09-02 182.22 182.40 178.20 181.97 0.0M
2021-09-01 188.60 188.60 185.00 187.00 0.0M
2021-08-31 194.08 194.08 179.22 185.25 0.0M
2021-08-30 199.79 199.79 185.30 186.76 0.0M
2021-08-27 198.00 198.00 192.00 195.00 0.0M
2021-08-26 196.20 199.80 193.04 194.03 0.0M
2021-08-25 208.00 208.00 196.00 203.19 0.0M
2021-08-24 198.01 205.32 198.01 200.00 0.0M
2021-08-23 205.20 214.99 205.20 205.32 0.0M
2021-08-20 206.60 218.00 205.02 215.98 0.0M
2021-08-18 224.00 224.00 211.02 211.52 0.0M
2021-08-17 224.00 226.98 221.40 221.42 0.0M
2021-08-16 238.35 238.35 222.42 232.99 0.0M
2021-08-13 225.00 227.00 225.00 227.00 0.0M
2021-08-12 225.38 225.40 225.38 225.40 0.0M
2021-08-11 220.00 230.61 214.61 214.70 0.0M
2021-08-10 232.00 232.20 220.42 222.20 0.0M
2021-08-09 231.00 231.00 231.00 231.00 0.0M
2021-08-06 230.20 239.78 230.20 231.40 0.0M
2021-08-05 235.01 235.01 226.41 230.55 0.0M
2021-08-04 233.40 241.88 223.01 232.02 0.0M
2021-08-03 232.00 232.00 225.21 230.54 0.0M
2021-08-02 232.26 243.20 232.26 237.05 0.0M
2021-07-30 249.00 249.00 229.23 243.98 0.0M
2021-07-29 239.79 244.00 233.04 240.59 0.0M
2021-07-28 230.20 241.98 228.70 234.15 0.0M
2021-07-27 242.40 248.79 234.00 240.67 0.0M
2021-07-26 232.11 245.59 232.11 241.01 0.0M
2021-07-23 244.00 244.00 238.01 240.00 0.0M
2021-07-22 234.00 245.80 234.00 244.61 0.0M
2021-07-20 249.56 249.56 234.21 240.20 0.0M
2021-07-19 243.78 249.76 230.22 241.96 0.0M
2021-07-16 234.00 255.98 234.00 240.61 0.0M
2021-07-15 239.80 245.98 236.00 245.01 0.0M
2021-07-14 256.40 256.40 234.41 235.08 0.0M
2021-07-13 263.60 263.60 246.61 246.74 0.0M
2021-07-12 238.70 257.99 238.70 257.82 0.0M
2021-07-09 244.20 251.20 240.80 250.00 0.0M
2021-07-08 274.80 274.80 253.46 253.46 0.0M
2021-07-07 267.80 268.78 258.40 266.80 0.0M
2021-07-06 252.00 256.25 250.02 256.25 0.0M
2021-07-05 243.74 244.05 233.62 244.05 0.0M
2021-07-02 226.40 232.43 226.21 232.43 0.0M
2021-07-01 222.98 223.20 209.00 221.37 0.0M
2021-06-30 224.00 225.00 214.29 215.92 0.0M
2021-06-29 237.20 243.60 225.34 225.56 0.0M
2021-06-28 228.02 241.88 228.02 237.20 0.0M
2021-06-25 242.40 242.40 231.43 238.23 0.0M
2021-06-24 242.47 242.47 234.61 241.79 0.0M
2021-06-23 240.20 257.60 240.20 242.47 0.0M
2021-06-22 250.22 259.98 249.00 249.00 0.0M
2021-06-21 247.20 261.68 240.26 250.97 0.0M
2021-06-18 267.78 267.78 247.02 252.29 0.0M
2021-06-17 255.00 268.78 253.00 256.00 0.0M
2021-06-16 257.20 263.60 255.00 263.38 0.0M
2021-06-15 261.00 270.00 256.22 257.91 0.2M
2021-06-14 253.22 264.00 253.22 263.80 0.0M
2021-06-11 269.94 269.94 256.00 262.68 0.0M
2021-06-10 255.80 267.80 251.80 261.14 0.0M
2021-06-09 260.00 267.80 254.20 263.98 0.0M
2021-06-08 268.00 269.20 258.49 260.30 0.0M
2021-06-07 274.48 279.72 265.20 268.01 0.0M
2021-06-04 277.31 287.67 271.20 274.27 0.0M
2021-06-03 281.80 284.92 276.80 282.40 0.0M
2021-06-02 279.00 284.40 271.00 281.80 0.0M
2021-06-01 283.80 291.78 278.60 281.01 0.0M
2021-05-31 291.31 298.00 280.22 282.84 0.0M
2021-05-28 298.73 300.25 287.20 294.96 0.0M
2021-05-27 295.00 308.58 290.47 298.03 0.0M
2021-05-26 295.00 300.27 290.65 293.89 0.0M
2021-05-25 299.87 300.94 285.50 294.45 0.0M
2021-05-24 295.00 303.24 278.29 287.09 0.0M
2021-05-21 272.61 288.80 272.61 288.80 0.0M
2021-05-20 267.86 275.05 266.56 275.05 0.0M
2021-05-19 269.05 269.80 261.96 261.96 0.0M
2021-05-18 272.00 272.00 247.37 260.07 0.0M
2021-05-17 272.00 272.00 259.42 260.38 0.0M
2021-05-14 289.80 289.80 271.20 272.56 0.0M
2021-05-12 281.78 285.37 275.97 283.57 0.0M
2021-05-11 274.39 286.16 270.00 281.78 0.0M
2021-05-10 299.74 299.74 274.73 274.73 0.0M
2021-05-07 303.79 305.94 286.60 289.18 0.0M
2021-05-06 316.00 317.55 295.80 298.41 0.0M
2021-05-05 321.30 321.30 310.60 311.32 0.0M
2021-05-04 318.00 325.59 316.72 318.95 0.0M
2021-05-03 314.00 327.09 314.00 320.90 0.0M
2021-04-30 325.51 325.51 316.50 316.56 0.0M
2021-04-29 344.15 344.15 321.20 323.89 0.0M
2021-04-28 348.79 348.79 320.46 337.40 0.0M
2021-04-27 346.98 354.20 329.20 333.27 0.0M
2021-04-26 340.00 345.12 337.48 340.17 0.0M
2021-04-23 343.83 347.47 322.60 328.69 0.0M
2021-04-22 318.98 334.92 307.03 334.80 0.0M
2021-04-20 310.00 320.46 310.00 318.98 0.0M
2021-04-19 276.14 305.20 276.14 305.20 0.0M
2021-04-16 309.20 309.36 284.20 290.67 0.0M
2021-04-15 267.86 294.63 267.86 294.63 0.0M
2021-04-13 282.00 300.30 276.81 280.60 0.0M
2021-04-12 294.41 295.00 291.37 291.37 0.0M
2021-04-09 336.00 338.87 306.61 306.70 0.0M
2021-04-08 322.74 322.74 315.40 322.74 0.0M
2021-04-07 307.38 307.38 300.00 307.38 0.0M
2021-04-06 286.99 292.75 285.60 292.75 0.0M
2021-04-05 279.59 282.73 260.20 278.81 0.0M
2021-04-01 267.99 269.27 267.99 269.27 0.0M
2021-03-31 255.50 256.45 255.50 256.45 0.0M
2021-03-30 227.41 249.59 227.41 244.24 0.0M
2021-03-26 243.80 243.85 229.07 239.36 0.0M
2021-03-25 231.94 232.24 227.20 232.24 0.0M
2021-03-24 214.22 221.19 214.22 221.19 0.0M
2021-03-23 214.00 214.00 204.20 210.66 0.0M
2021-03-22 208.81 209.99 203.02 207.20 0.0M
2021-03-19 199.80 208.78 195.24 208.00 0.0M
2021-03-18 195.26 208.80 195.26 204.89 0.0M
2021-03-17 200.00 207.00 196.40 204.26 0.0M
2021-03-16 199.53 202.39 198.20 200.43 0.0M
2021-03-15 202.50 203.99 200.87 202.07 0.0M
2021-03-12 200.60 202.00 196.21 200.00 0.0M
2021-03-10 199.80 201.09 193.12 198.47 0.0M
2021-03-09 202.21 202.41 198.00 200.98 0.0M
2021-03-08 195.83 204.40 195.83 201.85 0.0M
2021-03-05 199.10 201.18 194.22 197.56 0.0M
2021-03-04 199.01 200.80 199.01 200.00 0.0M
2021-03-03 200.79 200.99 199.04 200.94 0.0M
2021-03-02 199.40 201.46 199.02 200.59 0.0M
2021-03-01 201.00 201.00 199.00 199.22 0.0M
2021-02-26 198.80 204.37 198.40 198.50 0.0M
2021-02-25 206.18 206.20 196.20 201.17 0.0M
2021-02-24 202.35 206.00 198.02 201.83 0.0M
2021-02-23 198.20 204.94 196.01 201.43 0.0M
2021-02-22 197.00 200.01 192.42 197.79 0.0M
2021-02-19 189.60 195.20 189.21 194.98 0.0M
2021-02-18 187.00 195.30 187.00 192.16 0.0M
2021-02-17 185.92 186.00 183.20 186.00 0.0M
2021-02-16 184.00 189.90 179.02 184.00 0.0M
2021-02-15 182.15 184.40 175.26 183.01 0.0M
2021-02-12 179.60 184.00 173.63 182.32 0.0M
2021-02-11 175.78 181.51 171.62 181.07 0.0M
2021-02-10 170.00 172.99 164.00 172.87 0.0M
2021-02-09 174.00 174.00 167.00 170.00 0.0M
2021-02-08 174.00 174.00 168.76 170.40 0.0M
2021-02-05 177.60 181.60 169.00 169.13 0.0M
2021-02-04 173.63 173.63 170.02 173.63 0.0M
2021-02-03 164.00 165.37 161.36 165.37 0.0M
2021-02-02 156.94 157.50 150.02 157.50 0.0M
2021-02-01 150.99 150.99 147.00 150.00 0.0M
2021-01-29 150.80 151.80 150.00 150.00 0.0M
2021-01-28 151.10 152.00 148.80 150.80 0.0M
2021-01-27 151.00 154.00 151.00 151.21 0.0M
2021-01-25 151.02 152.40 148.21 151.60 0.0M
2021-01-22 150.00 152.20 147.80 151.02 0.0M
2021-01-21 148.80 151.78 148.78 150.16 0.0M
2021-01-20 147.00 147.80 146.98 147.80 0.0M
2021-01-19 146.91 147.60 143.40 145.00 0.0M
2021-01-18 147.80 147.80 140.00 142.63 0.0M
2021-01-15 145.00 148.00 145.00 145.22 0.0M
2021-01-14 147.20 147.20 145.80 147.00 0.0M
2021-01-13 142.20 149.60 142.20 147.02 0.0M
2021-01-12 151.99 151.99 144.00 148.10 0.0M
2021-01-11 151.00 154.00 144.41 148.00 0.0M
2021-01-08 153.99 153.99 143.26 151.00 0.0M
2021-01-07 150.00 156.78 146.30 150.64 0.0M
2021-01-06 158.80 159.98 149.02 154.00 0.0M
2021-01-05 150.20 158.80 146.00 156.43 0.0M
2021-01-04 148.03 153.54 146.80 152.59 0.0M
2021-01-01 148.00 148.00 140.98 146.32 0.0M