Credent Global Finance Ltd

CREE
🏛️ 印度 →
29.21
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
2025-09-26 28.84 29.55 28.26 29.21 0.3M
2025-09-25 27.00 30.48 27.00 28.84 0.0M
2025-09-24 28.77 29.97 28.32 29.57 0.7M
2025-09-23 29.85 29.85 28.30 28.77 0.0M
2025-09-22 30.00 31.00 28.80 29.00 0.3M
2025-09-19 28.80 30.49 28.80 29.12 0.2M
2025-09-18 30.94 30.94 28.00 28.58 0.7M
2025-09-17 30.00 30.00 28.20 28.64 0.0M
2025-09-16 29.44 30.90 28.60 28.71 0.0M
2025-09-15 28.11 30.45 28.11 28.46 0.0M
2025-09-12 30.50 30.50 28.54 29.25 0.0M
2025-09-11 28.00 30.40 28.00 29.35 0.0M
2025-09-10 28.58 29.80 27.30 28.14 0.0M
2025-09-09 30.00 30.69 29.00 29.16 0.0M
2025-09-08 30.00 30.98 28.50 29.58 0.0M
2025-09-05 29.99 30.94 27.90 29.01 0.0M
2025-09-04 27.99 31.03 26.05 27.94 0.1M
2025-09-03 29.50 29.50 26.50 26.63 0.0M
2025-09-02 27.95 27.95 26.50 27.49 0.0M
2025-09-01 26.49 29.99 26.01 26.49 0.0M
2025-08-29 25.79 26.95 25.50 26.49 0.0M
2025-08-28 26.59 28.00 25.77 25.91 0.0M
2025-08-26 26.95 28.69 26.39 26.59 0.0M
2025-08-25 23.65 29.00 23.65 26.57 0.0M
2025-08-22 28.79 28.79 25.20 26.97 0.0M
2025-08-21 25.49 27.49 25.15 25.70 0.0M
2025-08-20 26.93 28.59 25.80 26.01 0.1M
2025-08-19 26.86 27.19 26.00 26.92 0.0M
2025-08-18 27.50 29.90 25.50 26.87 0.0M
2025-08-14 25.00 27.63 25.00 26.15 0.3M
2025-08-13 24.38 27.95 24.12 25.51 0.0M
2025-08-12 23.99 25.00 23.38 24.88 0.0M
2025-08-11 23.00 24.25 22.05 23.33 0.0M
2025-08-08 22.55 22.70 21.90 22.20 0.0M
2025-08-07 22.98 23.00 22.06 22.58 0.0M
2025-08-06 24.15 24.15 22.50 23.45 0.0M
2025-08-05 23.60 23.99 22.64 23.49 0.0M
2025-08-04 23.00 23.70 22.23 23.49 0.0M
2025-08-01 23.00 23.78 22.14 23.35 0.0M
2025-07-31 23.29 23.29 22.07 22.78 0.0M
2025-07-30 22.99 22.99 22.34 22.70 0.0M
2025-07-29 22.10 23.47 20.70 22.34 0.0M
2025-07-28 23.35 23.35 21.85 22.59 0.0M
2025-07-25 23.65 23.65 23.01 23.32 0.0M
2025-07-24 23.37 24.04 22.50 22.97 0.0M
2025-07-23 23.76 24.17 23.60 23.69 0.0M
2025-07-22 24.19 24.19 23.60 23.87 0.0M
2025-07-21 23.35 24.15 23.35 23.95 0.0M
2025-07-18 23.57 23.95 23.57 23.95 0.0M
2025-07-17 23.50 23.75 23.32 23.69 0.0M
2025-07-16 23.80 23.80 23.22 23.75 0.0M
2025-07-15 23.42 24.45 23.21 23.49 0.0M
2025-07-14 23.75 23.93 23.41 23.79 0.0M
2025-07-11 24.00 24.00 23.41 23.64 0.0M
2025-07-10 23.67 23.93 23.40 23.85 0.0M
2025-07-09 23.60 24.90 23.60 23.67 0.0M
2025-07-08 24.00 24.00 23.42 23.51 0.0M
2025-07-07 24.40 24.40 23.89 23.89 0.0M
2025-07-04 24.20 24.20 23.42 23.79 0.0M
2025-07-03 23.36 24.27 23.36 24.24 0.0M
2025-07-02 23.32 24.27 23.32 23.78 0.0M
2025-07-01 23.40 23.97 23.40 23.65 0.0M
2025-06-30 23.89 24.32 23.32 23.98 0.0M
2025-06-27 23.29 24.43 23.18 23.92 0.0M
2025-06-26 23.23 23.78 23.23 23.40 0.0M
2025-06-25 23.60 23.83 23.22 23.52 0.0M
2025-06-24 23.20 23.84 22.80 23.48 0.0M
2025-06-23 23.48 23.68 23.01 23.20 0.0M
2025-06-20 23.25 23.87 23.25 23.48 0.0M
2025-06-19 23.80 23.92 23.00 23.10 0.0M
2025-06-18 23.86 24.44 23.00 23.58 0.0M
2025-06-17 25.45 25.45 23.81 23.86 0.0M
2025-06-16 23.73 24.50 23.73 24.45 0.0M
2025-06-13 23.95 24.99 23.30 24.34 0.0M
2025-06-12 24.05 24.80 23.88 23.95 0.0M
2025-06-11 23.97 25.50 23.86 24.54 0.1M
2025-06-10 24.50 25.29 23.74 23.97 0.0M
2025-06-09 24.00 24.64 24.00 24.62 0.0M
2025-06-06 24.16 24.56 23.51 24.00 0.0M
2025-06-05 24.60 24.62 23.51 24.16 0.0M
2025-06-04 24.40 24.64 24.10 24.60 0.2M
2025-06-03 24.39 24.88 24.05 24.39 0.0M
2025-06-02 24.49 25.31 24.25 24.39 0.0M
2025-05-30 25.94 25.94 24.10 24.49 0.0M
2025-05-29 24.38 24.79 23.00 24.48 0.0M
2025-05-28 24.80 25.61 23.55 24.26 0.0M
2025-05-27 25.36 26.88 24.67 24.80 0.0M
2025-05-26 25.57 25.57 24.50 25.36 0.0M
2025-05-23 25.20 25.60 24.34 24.56 0.0M
2025-05-22 25.23 27.90 25.00 25.32 0.2M
2025-05-21 28.50 29.53 25.80 26.19 0.0M
2025-05-20 24.65 26.98 24.65 26.85 0.1M
2025-05-19 25.51 26.00 24.50 24.53 0.0M
2025-05-16 25.00 25.00 24.07 24.56 0.0M
2025-05-15 24.76 25.00 24.02 25.00 0.0M
2025-05-14 23.85 25.45 23.85 24.88 0.0M
2025-05-13 25.27 25.27 23.79 25.13 0.0M
2025-05-12 25.00 25.49 23.74 24.51 0.0M
2025-05-09 23.01 24.49 23.01 24.37 0.0M
2025-05-08 23.20 24.60 23.00 24.46 0.5M
2025-05-07 23.51 24.95 22.30 23.20 0.4M
2025-05-06 24.90 24.90 23.50 23.90 0.1M
2025-05-05 25.49 25.49 23.05 23.53 0.0M
2025-05-02 23.90 24.83 23.83 23.91 0.0M
2025-04-30 24.50 24.50 23.50 23.83 0.0M
2025-04-29 23.55 25.26 23.55 24.25 0.0M
2025-04-28 23.90 25.15 23.90 24.93 0.0M
2025-04-25 24.70 25.87 23.31 24.61 0.0M
2025-04-24 25.03 25.97 25.00 25.11 0.0M
2025-04-23 27.55 27.55 25.00 25.42 0.0M
2025-04-22 25.47 26.35 24.26 25.45 0.0M
2025-04-21 26.50 27.88 25.01 25.47 0.2M
2025-04-17 25.95 27.24 25.12 27.05 0.0M
2025-04-16 25.10 26.80 24.94 26.79 0.2M
2025-04-15 25.10 25.70 24.95 25.06 0.0M
2025-04-11 26.00 26.00 24.81 24.93 0.0M
2025-04-09 25.68 25.99 24.18 25.21 0.0M
2025-04-08 26.50 26.50 23.86 25.68 0.0M
2025-04-07 23.68 26.31 23.68 26.14 0.0M
2025-04-04 27.27 27.27 26.12 26.31 0.0M
2025-04-03 25.11 27.53 24.91 27.40 0.3M
2025-04-02 28.00 28.95 26.21 26.22 0.1M
2025-04-01 28.58 28.58 27.25 27.58 0.0M
2025-03-28 28.49 29.39 27.16 28.58 0.0M
2025-03-27 29.00 29.00 27.55 28.00 0.0M
2025-03-26 29.47 30.45 29.00 29.00 0.1M
2025-03-25 29.95 29.95 28.55 29.00 0.1M
2025-03-24 29.88 31.30 28.60 29.89 0.0M
2025-03-21 28.88 30.32 27.70 29.88 0.0M
2025-03-20 28.20 28.94 27.26 28.88 0.0M
2025-03-19 27.00 28.30 27.00 27.57 0.0M
2025-03-18 28.00 28.00 26.90 26.96 0.0M
2025-03-17 28.29 28.73 27.10 28.00 0.0M
2025-03-13 27.30 28.65 27.25 28.29 0.0M
2025-03-12 27.48 29.95 27.48 28.00 0.0M
2025-03-11 27.69 28.89 27.69 28.80 0.0M
2025-03-10 27.80 28.32 27.00 28.25 0.0M
2025-03-07 27.50 28.34 26.59 26.98 0.0M
2025-03-06 28.20 28.68 26.90 27.98 0.0M
2025-03-05 28.79 28.80 26.30 28.20 0.0M
2025-03-04 28.50 28.85 27.07 27.68 0.0M
2025-03-03 28.00 28.66 27.43 27.51 0.0M
2025-02-28 28.20 29.10 26.98 27.30 0.0M
2025-02-27 28.30 28.80 26.65 28.20 1.1M
2025-02-25 27.51 27.99 26.46 27.50 0.0M
2025-02-24 27.75 28.80 26.39 27.50 0.0M
2025-02-21 29.97 29.97 27.77 27.77 0.0M
2025-02-20 29.25 29.25 27.88 29.23 0.0M
2025-02-19 29.39 29.39 27.40 29.25 0.0M
2025-02-18 29.20 29.20 26.87 28.80 0.0M
2025-02-17 28.70 28.92 27.27 28.01 0.0M
2025-02-14 28.62 30.35 28.55 28.70 0.0M
2025-02-13 29.59 31.35 29.59 30.04 0.3M
2025-02-12 31.91 31.91 29.59 31.00 0.0M
2025-02-11 32.95 32.95 30.01 30.94 0.7M
2025-02-10 32.80 32.80 29.97 31.57 0.0M
2025-02-07 32.82 32.82 31.20 31.54 0.0M
2025-02-06 33.34 33.99 31.06 32.50 0.0M
2025-02-05 32.00 32.74 32.00 32.69 0.0M
2025-02-04 31.52 32.94 31.52 31.90 0.1M
2025-02-03 32.50 33.50 31.41 32.02 0.1M
2025-02-01 33.79 33.79 32.50 33.00 0.1M
2025-01-31 30.61 32.75 30.61 32.69 0.3M
2025-01-30 32.00 32.80 31.50 31.52 0.2M
2025-01-29 30.92 32.34 30.92 31.97 0.3M
2025-01-28 31.66 32.44 30.91 31.06 0.1M
2025-01-27 33.00 33.00 31.56 32.49 0.3M
2025-01-24 33.00 33.80 31.55 32.50 0.0M
2025-01-23 31.44 33.60 30.70 33.04 0.2M
2025-01-22 32.44 33.50 31.59 32.08 0.0M
2025-01-21 33.10 34.48 32.76 33.09 0.4M
2025-01-20 34.33 35.65 32.65 33.05 0.1M
2025-01-17 34.00 35.00 33.00 34.33 0.5M
2025-01-16 35.30 35.30 32.15 33.88 0.1M
2025-01-15 33.99 34.55 31.51 33.68 0.0M
2025-01-14 32.37 33.99 30.91 33.01 0.4M
2025-01-13 31.16 32.72 29.66 32.38 0.0M
2025-01-10 31.72 31.72 30.20 31.17 0.0M
2025-01-09 32.15 34.29 31.72 31.72 0.0M
2025-01-08 33.56 35.23 32.75 33.38 0.0M
2025-01-07 33.90 34.20 32.22 33.56 0.0M
2025-01-06 35.90 36.80 33.91 33.91 0.0M
2025-01-03 35.77 37.94 35.01 35.69 0.0M
2025-01-02 37.00 37.10 34.30 36.50 0.0M
2025-01-01 38.73 38.73 35.85 35.89 0.1M