Comfort Commotrade Ltd

CMFC
🏛️ 印度 →
30.01
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
09:20 30.00 30.00 29.00 29.00 0.4K
09:25 29.90 29.90 29.90 29.90 0.0K
09:35 29.15 30.44 29.15 30.44 0.6K
09:55 30.12 30.12 30.12 30.12 0.1K
10:20 30.00 30.00 30.00 30.00 0.3K
10:30 30.13 30.13 30.13 30.13 0.3K
10:35 30.10 30.10 30.10 30.10 0.0K
11:30 30.27 30.27 30.27 30.27 0.0K
12:45 30.27 30.27 30.27 30.27 0.0K
13:20 30.03 30.03 30.03 30.03 0.0K
14:05 30.20 30.20 30.20 30.20 2.5K
14:10 30.26 30.26 30.26 30.26 0.0K
14:30 30.04 30.04 30.03 30.03 1.0K
14:40 30.03 30.03 30.03 30.03 0.0K
15:00 30.03 30.03 30.03 30.03 0.0K
15:15 30.04 30.04 30.04 30.04 0.0K
15:20 30.04 30.04 30.04 30.04 0.1K
15:25 30.04 30.04 30.04 30.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.44 30.69 29.44 30.01 0.0M
2025-09-25 30.00 30.44 29.00 30.04 0.0M
2025-09-24 30.31 30.74 30.12 30.22 0.0M
2025-09-23 30.50 30.60 30.10 30.30 0.0M
2025-09-19 31.40 31.40 30.00 30.16 0.0M
2025-09-18 30.71 31.49 30.50 30.93 0.0M
2025-09-17 30.79 31.49 30.62 30.71 0.0M
2025-09-16 31.35 32.25 30.65 30.79 0.0M
2025-09-15 31.51 32.90 30.89 31.05 0.0M
2025-09-12 32.01 32.01 30.52 31.49 0.0M
2025-09-11 30.52 32.70 30.30 31.02 0.0M
2025-09-10 31.99 31.99 30.38 31.01 0.0M
2025-09-09 31.47 32.79 31.01 31.37 0.0M
2025-09-08 31.12 32.40 29.21 30.17 0.0M
2025-09-05 31.25 32.65 30.20 31.12 0.0M
2025-09-04 32.86 32.86 31.21 32.26 0.0M
2025-09-03 32.00 34.50 31.67 31.82 0.0M
2025-09-02 32.25 32.25 30.67 31.60 0.0M
2025-09-01 32.55 32.55 30.32 31.29 0.0M
2025-08-29 32.90 32.90 30.96 31.91 0.0M
2025-08-28 30.15 32.45 30.15 31.19 0.0M
2025-08-26 31.85 32.90 30.97 31.35 0.0M
2025-08-25 30.64 31.98 30.64 31.77 0.0M
2025-08-22 32.12 32.48 30.07 31.26 0.0M
2025-08-21 32.49 32.49 31.16 31.76 0.0M
2025-08-20 31.99 32.00 31.01 31.53 0.0M
2025-08-19 31.44 33.00 31.00 31.39 0.0M
2025-08-18 31.76 32.70 31.36 31.44 0.0M
2025-08-14 32.80 32.80 30.64 31.76 0.0M
2025-08-13 31.52 32.96 31.06 31.55 0.0M
2025-08-12 33.00 33.00 31.15 31.94 0.0M
2025-08-11 32.20 32.30 30.85 31.80 0.0M
2025-08-08 30.80 32.48 30.60 30.81 0.0M
2025-08-07 29.55 31.49 29.55 30.83 0.0M
2025-08-06 31.30 31.30 29.25 29.38 0.0M
2025-08-05 30.03 31.89 30.03 30.39 0.0M
2025-08-04 31.88 31.88 30.00 30.82 0.0M
2025-08-01 34.99 34.99 31.40 31.93 0.0M
2025-07-31 32.85 32.85 29.87 32.49 0.1M
2025-07-30 29.75 29.87 29.75 29.87 0.0M
2025-07-29 28.00 28.00 26.92 27.16 0.0M
2025-07-28 27.57 28.00 27.01 27.15 0.0M
2025-07-25 27.70 27.70 26.52 27.57 0.0M
2025-07-24 27.75 27.75 26.37 27.31 0.0M
2025-07-23 26.65 27.99 26.48 27.04 0.0M
2025-07-22 26.50 27.90 26.50 27.08 0.0M
2025-07-21 28.99 28.99 26.42 27.14 0.0M
2025-07-18 26.32 28.23 26.20 26.97 0.0M
2025-07-17 27.38 28.50 25.00 26.32 0.0M
2025-07-16 27.65 27.89 26.56 27.38 0.0M
2025-07-15 27.75 27.75 26.22 27.39 0.0M
2025-07-14 26.66 27.67 26.00 27.30 0.0M
2025-07-11 26.00 27.93 25.55 26.66 0.0M
2025-07-10 26.80 27.99 25.10 26.08 0.0M
2025-07-09 25.30 25.80 24.75 25.48 0.0M
2025-07-08 25.95 26.83 24.16 24.86 0.0M
2025-07-07 25.04 25.99 24.84 25.55 0.0M
2025-07-04 24.66 25.65 24.66 25.60 0.0M
2025-07-03 25.00 25.87 25.00 25.29 0.0M
2025-07-02 25.98 25.98 24.98 25.36 0.0M
2025-07-01 25.45 25.94 24.55 25.34 0.0M
2025-06-30 25.95 25.95 24.50 25.29 0.0M
2025-06-27 25.57 25.57 25.01 25.13 0.0M
2025-06-26 25.55 25.55 25.10 25.21 0.0M
2025-06-25 25.34 25.67 24.80 25.30 0.0M
2025-06-24 25.28 25.69 24.50 25.34 0.0M
2025-06-23 25.70 25.70 23.00 24.71 0.0M
2025-06-20 25.75 25.98 24.66 25.00 0.0M
2025-06-19 26.80 26.80 24.32 25.47 0.0M
2025-06-18 27.80 27.80 25.01 25.60 0.0M
2025-06-17 25.64 27.20 25.64 26.45 0.0M
2025-06-16 26.25 27.25 25.34 26.83 0.0M
2025-06-13 26.00 26.65 25.88 26.12 0.0M
2025-06-12 25.18 27.94 25.18 25.88 0.0M
2025-06-11 25.80 26.00 25.15 25.78 0.0M
2025-06-10 25.82 25.82 25.25 25.48 0.0M
2025-06-09 25.99 25.99 25.01 25.37 0.0M
2025-06-06 26.50 26.50 25.03 25.19 0.0M
2025-06-05 25.22 27.00 25.22 26.10 0.0M
2025-06-04 26.94 26.94 25.00 26.14 0.0M
2025-06-03 27.25 27.25 25.80 26.06 0.0M
2025-06-02 27.23 27.24 25.81 26.42 0.0M
2025-05-30 27.35 27.35 26.15 26.90 0.0M
2025-05-29 27.45 27.45 26.60 26.87 0.0M
2025-05-28 26.63 27.49 26.63 27.23 0.0M
2025-05-27 27.45 27.45 26.54 27.20 0.0M
2025-05-26 27.40 27.40 26.36 26.82 0.0M
2025-05-23 26.30 27.47 26.06 26.80 0.0M
2025-05-22 27.49 27.49 26.37 26.86 0.0M
2025-05-21 26.08 27.49 26.08 27.17 0.0M
2025-05-20 27.48 27.48 26.20 26.96 0.0M
2025-05-19 26.45 27.50 26.45 27.01 0.0M
2025-05-16 26.73 27.00 26.03 26.99 0.0M
2025-05-15 27.00 27.54 25.80 26.12 0.0M
2025-05-14 26.22 27.27 25.72 26.91 0.0M
2025-05-13 25.75 27.59 25.42 26.21 0.0M
2025-05-12 26.57 26.57 25.15 26.57 0.0M
2025-05-09 27.01 28.10 25.31 25.31 0.0M
2025-05-08 28.22 30.40 28.12 28.12 0.1M
2025-05-07 31.24 31.24 31.24 31.24 0.0M
2025-05-06 34.40 35.97 34.40 34.71 0.0M
2025-05-05 32.11 36.00 32.11 34.58 0.0M
2025-05-02 33.10 34.00 31.23 32.87 0.0M
2025-04-30 34.01 35.50 32.10 33.11 0.0M
2025-04-29 34.30 35.00 32.46 33.73 0.0M
2025-04-28 34.25 36.49 33.23 34.23 0.0M
2025-04-25 37.04 37.04 33.55 35.05 0.0M
2025-04-24 36.97 37.85 35.50 36.27 0.0M
2025-04-23 38.80 38.80 36.07 36.97 0.0M
2025-04-22 34.56 37.00 34.56 36.28 0.0M
2025-04-21 34.80 35.44 34.16 35.02 0.0M
2025-04-17 33.32 35.90 33.32 34.78 0.0M
2025-04-16 34.00 34.99 33.18 34.02 0.0M
2025-04-15 34.91 36.00 32.17 33.96 0.0M
2025-04-11 34.26 35.50 32.30 34.23 0.0M
2025-04-09 35.24 35.24 32.15 33.93 0.0M
2025-04-08 31.46 34.43 31.46 32.91 0.0M
2025-04-07 32.49 33.00 31.20 32.32 0.0M
2025-04-04 35.00 35.00 33.64 34.22 0.0M
2025-04-03 33.15 35.00 33.15 34.40 0.0M
2025-04-02 32.71 35.68 32.71 33.60 0.0M
2025-04-01 34.93 34.93 32.58 34.42 0.0M
2025-03-28 33.70 34.79 33.50 33.80 0.0M
2025-03-27 33.14 34.84 33.10 33.78 0.0M
2025-03-26 35.85 35.85 33.60 33.82 0.0M
2025-03-25 36.45 36.50 34.03 34.94 0.0M
2025-03-24 35.99 35.99 34.83 35.00 0.0M
2025-03-21 34.81 35.44 34.01 34.83 0.0M
2025-03-20 34.61 35.50 33.95 34.13 0.0M
2025-03-19 33.00 34.00 32.11 33.86 0.0M
2025-03-18 33.98 33.98 32.58 33.20 0.0M
2025-03-17 34.00 34.10 31.01 32.73 0.0M
2025-03-13 33.98 33.98 32.24 32.48 0.0M
2025-03-12 31.71 33.55 31.69 32.76 0.0M
2025-03-11 34.02 34.02 31.90 32.23 0.0M
2025-03-10 34.86 35.70 33.20 33.35 0.0M
2025-03-07 34.99 34.99 34.00 34.18 0.0M
2025-03-06 34.98 34.98 33.35 34.00 0.0M
2025-03-05 35.25 35.25 33.02 33.75 0.0M
2025-03-04 34.98 34.98 33.01 33.85 0.0M
2025-03-03 35.69 35.69 33.50 34.03 0.0M
2025-02-28 35.99 35.99 34.00 34.17 0.0M
2025-02-27 34.69 35.88 33.73 35.21 0.0M
2025-02-25 36.50 36.50 34.01 34.61 0.0M
2025-02-24 35.34 36.02 34.70 35.12 0.0M
2025-02-21 34.30 34.31 34.30 34.31 0.0M
2025-02-20 31.75 32.68 31.00 32.68 0.0M
2025-02-19 32.00 32.00 30.15 31.13 0.0M
2025-02-18 30.95 31.70 29.55 31.20 0.0M
2025-02-17 30.10 32.35 29.55 30.31 0.1M
2025-02-14 34.25 35.55 32.00 32.83 0.0M
2025-02-13 33.11 38.30 33.11 34.24 0.1M
2025-02-12 39.45 39.45 33.66 34.82 0.0M
2025-02-11 41.00 41.00 36.26 37.40 0.0M
2025-02-10 41.98 41.98 37.20 39.01 0.0M
2025-02-07 40.97 42.40 40.60 40.97 0.0M
2025-02-06 42.42 43.00 39.38 40.82 0.0M
2025-02-05 42.60 43.75 40.30 42.42 0.0M
2025-02-04 41.11 42.69 39.20 41.14 0.0M
2025-02-03 37.00 42.90 37.00 40.85 0.0M
2025-02-01 40.30 41.90 38.81 40.12 0.0M
2025-01-31 38.40 38.68 36.70 38.44 0.0M
2025-01-30 38.00 39.11 36.75 36.84 0.0M
2025-01-29 35.73 37.85 35.73 37.25 0.0M
2025-01-28 39.68 40.50 36.95 37.61 0.0M
2025-01-27 41.40 42.50 38.76 38.89 0.0M
2025-01-24 41.89 41.89 39.00 40.79 0.0M
2025-01-23 41.80 41.80 39.54 40.11 0.0M
2025-01-22 40.97 42.87 39.10 41.62 0.0M
2025-01-21 41.50 43.40 40.15 40.97 0.0M
2025-01-20 40.97 41.35 40.00 41.35 0.0M
2025-01-17 39.39 39.39 39.39 39.39 0.0M
2025-01-16 41.01 41.05 40.19 40.19 0.0M
2025-01-15 40.51 42.14 40.51 41.01 0.0M
2025-01-14 41.32 41.32 41.32 41.32 0.0M
2025-01-13 42.16 42.16 42.16 42.16 0.0M
2025-01-10 43.02 43.02 43.02 43.02 0.0M
2025-01-09 43.89 43.89 43.89 43.89 0.0M
2025-01-08 45.69 45.69 44.78 44.78 0.0M
2025-01-07 45.00 45.69 45.00 45.69 0.0M
2025-01-06 47.75 47.75 45.91 45.91 0.0M
2025-01-03 46.84 46.84 46.84 46.84 0.0M
2025-01-02 44.13 45.93 44.13 45.93 0.1M
2025-01-01 45.03 45.03 45.03 45.03 0.0M