DEE Development Engineers Ltd

DEEV
🏛️ 印度 →
272.85
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 280.00 280.00 280.00 280.00 0.4K
09:15 283.00 283.05 283.00 283.05 0.3K
09:16 286.20 286.20 282.75 282.75 1.6K
09:17 282.75 282.75 278.00 278.90 2.4K
09:18 279.15 279.15 279.15 279.15 0.0K
09:19 279.85 280.30 278.55 278.60 1.2K
09:20 281.20 281.20 278.15 278.80 1.3K
09:21 278.80 278.90 278.05 278.90 0.2K
09:22 278.85 279.95 278.85 279.95 0.0K
09:23 279.50 279.50 278.00 278.00 1.1K
09:24 278.00 278.05 278.00 278.05 0.7K
09:25 278.00 278.00 277.00 277.00 0.5K
09:26 277.50 277.50 277.40 277.40 0.0K
09:27 277.00 277.85 277.00 277.85 0.4K
09:28 275.15 277.00 275.15 277.00 5.6K
09:29 276.65 276.65 276.00 276.25 0.5K
09:30 275.85 275.85 275.40 275.40 0.0K
09:31 275.00 275.00 275.00 275.00 0.5K
09:32 274.45 274.90 273.55 273.55 1.2K
09:33 274.95 274.95 274.85 274.85 1.2K
09:34 275.00 275.00 274.95 275.00 0.1K
09:35 274.40 275.20 274.40 274.40 0.1K
09:36 275.30 275.30 275.20 275.20 0.1K
09:37 275.20 275.30 275.00 275.30 0.1K
09:38 276.05 276.05 276.05 276.05 0.0K
09:39 275.95 276.00 275.95 276.00 0.0K
09:40 275.70 275.95 275.70 275.95 0.4K
09:41 275.50 275.80 275.50 275.80 0.1K
09:42 275.20 275.50 275.20 275.50 0.1K
09:43 275.60 275.60 275.60 275.60 0.1K
09:44 276.35 276.35 276.35 276.35 0.1K
09:45 277.45 277.45 275.75 275.75 0.6K
09:46 276.10 276.10 275.20 276.00 0.3K
09:47 276.00 276.15 276.00 276.15 0.2K
09:48 275.70 276.40 275.70 276.40 0.1K
09:49 276.30 276.30 276.30 276.30 0.0K
09:50 276.25 276.45 276.25 276.45 0.2K
09:51 276.00 276.00 274.75 274.75 1.1K
09:52 274.90 275.20 274.90 275.20 0.1K
09:54 275.10 275.10 274.40 274.40 0.1K
09:55 274.95 274.95 274.95 274.95 0.1K
09:56 274.25 275.05 274.25 275.05 0.2K
09:57 274.15 274.15 274.15 274.15 0.2K
09:58 273.70 273.80 273.50 273.80 0.4K
09:59 274.05 274.05 273.50 273.50 0.2K
10:02 274.00 274.00 274.00 274.00 0.0K
10:03 274.00 274.00 273.55 274.00 0.2K
10:04 274.50 274.50 274.50 274.50 0.1K
10:05 274.45 274.45 274.45 274.45 0.1K
10:06 274.05 274.15 273.10 273.10 0.4K
10:07 273.40 273.40 273.00 273.00 0.7K
10:08 273.45 273.70 273.00 273.40 0.2K
10:09 273.25 273.25 273.25 273.25 0.1K
10:10 273.35 273.35 273.00 273.00 0.0K
10:11 272.30 272.30 271.95 272.15 0.6K
10:12 272.05 272.05 272.00 272.00 0.1K
10:13 272.00 272.00 271.60 271.90 0.7K
10:14 271.90 272.00 271.90 272.00 0.2K
10:15 272.00 272.00 271.50 271.50 0.1K
10:16 271.45 271.70 271.15 271.15 0.1K
10:17 271.00 271.00 270.50 270.55 0.3K
10:18 270.55 271.00 270.55 271.00 0.0K
10:19 270.95 270.95 270.55 270.55 0.0K
10:20 270.65 270.65 270.20 270.20 0.3K
10:21 270.10 270.20 270.10 270.20 0.1K
10:22 270.45 271.20 270.45 270.70 0.5K
10:23 271.15 271.25 270.75 271.25 0.1K
10:24 271.45 271.45 270.80 270.80 0.1K
10:25 271.35 271.35 271.35 271.35 0.0K
10:26 271.00 271.25 271.00 271.25 0.0K
10:27 271.00 271.45 271.00 271.25 0.7K
10:28 271.25 271.25 271.05 271.05 110.5K
10:29 271.00 271.00 271.00 271.00 0.1K
10:30 270.80 271.00 270.15 270.20 0.6K
10:31 270.65 270.65 270.50 270.50 0.2K
10:32 270.20 271.00 270.20 271.00 0.3K
10:33 271.00 271.00 270.35 270.95 0.4K
10:34 271.00 271.60 271.00 271.60 1.0K
10:35 270.80 270.80 270.80 270.80 2.5K
10:36 270.50 270.50 270.35 270.35 0.2K
10:37 270.00 270.15 269.30 269.75 0.7K
10:38 269.30 269.75 269.00 269.00 0.7K
10:40 269.55 269.80 269.55 269.80 0.1K
10:41 270.15 270.15 270.15 270.15 0.0K
10:42 270.30 270.30 270.20 270.20 0.2K
10:43 270.30 270.30 269.15 269.15 0.7K
10:44 270.00 270.00 268.35 268.35 2.1K
10:45 269.50 270.30 269.50 270.30 0.2K
10:46 270.20 270.95 270.20 270.30 1.1K
10:47 270.85 270.85 270.75 270.75 1.0K
10:48 270.75 270.75 269.80 269.80 0.5K
10:49 269.50 269.95 269.50 269.95 0.2K
10:50 270.00 270.00 270.00 270.00 0.2K
10:51 270.00 270.00 270.00 270.00 0.1K
10:52 270.00 270.00 270.00 270.00 0.0K
10:53 269.95 269.95 269.50 269.50 0.3K
10:54 269.25 269.25 269.25 269.25 0.1K
10:55 269.30 269.30 269.00 269.00 0.1K
10:56 268.50 268.50 268.50 268.50 1.7K
10:57 269.35 269.50 269.35 269.50 0.0K
10:58 269.50 269.50 269.50 269.50 0.1K
10:59 269.50 269.50 269.50 269.50 0.1K
11:00 268.50 269.10 268.50 269.10 0.3K
11:01 269.10 269.10 268.55 268.55 0.1K
11:02 269.00 269.00 269.00 269.00 0.1K
11:03 269.40 269.40 269.40 269.40 0.0K
11:04 269.40 269.50 269.40 269.45 0.1K
11:05 269.70 269.70 269.70 269.70 0.1K
11:06 269.80 269.80 269.80 269.80 0.1K
11:07 270.00 270.00 270.00 270.00 0.0K
11:08 270.00 270.55 270.00 270.55 1.2K
11:09 270.55 270.80 269.95 270.35 1.6K
11:10 269.80 269.80 269.80 269.80 1.0K
11:11 269.80 270.00 269.80 269.95 1.3K
11:12 270.00 270.50 270.00 270.50 0.1K
11:13 270.50 270.50 270.50 270.50 0.0K
11:14 270.60 270.60 270.60 270.60 0.0K
11:15 270.50 270.50 270.00 270.00 1.0K
11:16 270.10 270.15 270.10 270.10 0.1K
11:17 270.70 270.70 270.65 270.65 0.1K
11:18 270.85 271.20 270.85 271.20 1.4K
11:19 271.90 271.95 271.90 271.95 0.1K
11:23 271.80 271.80 271.80 271.80 0.0K
11:24 271.80 272.20 271.80 272.20 0.2K
11:25 271.90 271.90 271.90 271.90 0.0K
11:26 271.90 271.90 271.90 271.90 0.4K
11:27 271.95 271.95 271.20 271.20 0.2K
11:28 271.00 271.50 270.25 270.25 0.7K
11:29 270.35 270.95 270.35 270.55 0.6K
11:30 270.50 270.70 270.50 270.60 0.2K
11:31 270.60 270.75 270.60 270.70 0.0K
11:32 270.75 270.95 270.20 270.25 3.9K
11:33 270.25 270.25 269.40 269.40 0.2K
11:34 269.90 270.30 269.90 270.30 0.2K
11:35 270.00 270.00 270.00 270.00 0.0K
11:36 270.55 270.60 270.55 270.60 0.0K
11:37 270.60 270.60 270.50 270.50 0.1K
11:38 270.90 270.90 270.90 270.90 0.2K
11:39 270.40 270.40 270.40 270.40 0.1K
11:40 270.00 270.00 270.00 270.00 0.0K
11:41 269.95 270.00 269.95 270.00 0.0K
11:43 269.30 269.75 269.30 269.75 0.0K
11:44 269.75 269.75 269.75 269.75 0.0K
11:45 269.75 269.80 269.75 269.80 0.0K
11:46 269.80 269.80 269.80 269.80 0.0K
11:48 269.65 269.65 269.65 269.65 1.5K
11:49 268.80 268.80 268.80 268.80 0.0K
11:50 269.20 269.45 269.00 269.00 0.4K
11:51 269.25 269.35 269.00 269.00 0.3K
11:52 269.50 269.50 269.50 269.50 0.0K
11:53 269.55 269.65 269.55 269.65 0.1K
11:54 269.50 269.50 269.50 269.50 0.0K
11:55 269.05 269.40 269.05 269.40 0.0K
11:56 269.50 269.50 269.50 269.50 0.0K
11:57 269.85 269.85 269.50 269.50 0.1K
11:59 269.50 269.50 269.50 269.50 0.0K
12:00 269.85 269.85 269.85 269.85 0.0K
12:01 269.85 269.85 269.60 269.60 0.0K
12:02 269.35 269.60 269.35 269.60 0.1K
12:04 269.85 269.85 269.85 269.85 0.1K
12:05 271.00 271.10 271.00 271.10 0.8K
12:06 271.65 271.65 271.65 271.65 1.1K
12:07 271.65 271.75 271.10 271.40 0.6K
12:08 270.65 271.45 270.65 271.45 0.0K
12:11 271.20 271.20 271.15 271.15 0.2K
12:12 271.70 271.70 270.75 270.75 0.3K
12:13 270.35 270.70 270.15 270.70 0.5K
12:14 270.40 270.40 270.30 270.30 0.0K
12:16 270.75 270.75 270.75 270.75 0.1K
12:17 270.70 270.70 270.70 270.70 0.0K
12:18 270.65 270.65 270.65 270.65 0.1K
12:19 270.65 270.65 270.65 270.65 0.0K
12:20 270.60 270.60 270.60 270.60 0.0K
12:21 270.75 270.75 270.75 270.75 0.1K
12:22 270.75 270.75 269.10 270.00 0.5K
12:23 269.20 270.75 269.20 270.75 5.2K
12:24 270.75 271.45 270.75 271.45 0.5K
12:25 272.10 272.95 272.00 272.00 0.2K
12:26 272.00 272.00 272.00 272.00 0.1K
12:27 272.70 272.70 272.70 272.70 0.0K
12:29 272.60 272.60 272.60 272.60 0.0K
12:30 272.70 272.70 272.70 272.70 0.0K
12:31 272.20 272.80 272.20 272.80 0.1K
12:32 272.80 272.80 272.80 272.80 0.0K
12:33 272.20 272.20 272.00 272.00 0.4K
12:35 272.00 272.00 271.85 271.85 0.1K
12:37 272.15 272.15 272.15 272.15 0.2K
12:38 271.35 271.90 271.35 271.90 0.1K
12:39 271.90 271.90 271.90 271.90 0.0K
12:40 271.65 271.65 271.65 271.65 0.0K
12:41 271.00 271.00 271.00 271.00 0.6K
12:42 271.30 271.30 271.00 271.00 0.0K
12:43 270.75 270.75 270.75 270.75 0.0K
12:45 270.40 270.40 270.40 270.40 0.0K
12:47 270.80 270.80 270.80 270.80 0.0K
12:48 271.30 271.30 271.30 271.30 0.0K
12:49 271.15 271.15 271.15 271.15 0.0K
12:50 271.05 271.05 271.05 271.05 0.1K
12:52 271.05 271.05 271.05 271.05 0.0K
12:54 271.10 271.10 270.50 271.05 0.2K
12:55 271.15 271.15 271.15 271.15 0.1K
12:56 270.90 270.90 270.90 270.90 0.1K
12:57 271.15 271.15 271.00 271.00 4.7K
12:59 271.00 271.00 271.00 271.00 0.1K
13:00 271.30 271.30 271.30 271.30 0.0K
13:03 271.00 271.00 271.00 271.00 0.1K
13:05 270.90 271.00 270.90 271.00 0.0K
13:06 271.50 271.50 271.50 271.50 0.0K
13:08 271.40 271.40 271.20 271.20 1.7K
13:09 272.00 272.00 272.00 272.00 0.6K
13:10 272.40 272.40 272.40 272.40 0.0K
13:14 272.35 272.35 272.35 272.35 0.1K
13:15 272.20 272.20 272.20 272.20 0.1K
13:18 271.50 271.50 271.50 271.50 0.5K
13:19 270.90 270.90 270.90 270.90 0.1K
13:22 270.70 270.70 270.30 270.30 0.7K
13:23 271.05 271.05 270.95 270.95 1.1K
13:24 270.30 270.30 270.30 270.30 0.3K
13:26 270.65 270.65 270.60 270.60 0.0K
13:27 270.65 270.65 270.30 270.30 0.1K
13:28 270.30 270.30 270.30 270.30 0.0K
13:29 270.55 270.75 270.55 270.75 0.2K
13:30 270.75 270.75 270.75 270.75 0.0K
13:31 270.35 270.35 270.25 270.25 0.1K
13:32 270.75 270.75 270.75 270.75 0.1K
13:33 270.05 270.05 270.05 270.05 0.1K
13:34 270.65 271.20 270.65 271.20 0.1K
13:35 270.85 270.85 270.00 270.00 0.6K
13:36 270.00 270.00 270.00 270.00 0.4K
13:37 270.35 270.35 270.00 270.10 0.3K
13:38 270.00 270.00 270.00 270.00 0.0K
13:42 270.00 270.00 270.00 270.00 0.0K
13:45 270.30 270.30 270.30 270.30 0.0K
13:46 270.40 270.90 270.40 270.80 0.1K
13:48 270.20 270.20 270.20 270.20 0.1K
13:49 270.45 270.45 270.45 270.45 0.0K
13:50 270.45 270.45 270.45 270.45 0.0K
13:52 271.10 271.45 271.10 271.45 0.4K
13:53 270.85 270.85 270.85 270.85 0.0K
13:57 271.15 271.35 271.15 271.30 0.1K
13:58 271.15 271.15 271.15 271.15 0.1K
13:59 271.00 271.00 271.00 271.00 0.4K
14:00 270.55 270.55 270.55 270.55 0.1K
14:01 270.55 270.55 270.55 270.55 0.0K
14:03 271.20 271.25 271.20 271.25 0.1K
14:06 270.80 270.80 270.80 270.80 0.1K
14:07 270.80 270.80 270.80 270.80 0.1K
14:08 270.00 270.00 270.00 270.00 0.2K
14:09 270.60 270.60 270.60 270.60 0.1K
14:10 270.60 270.60 270.60 270.60 0.1K
14:12 269.95 269.95 269.95 269.95 0.3K
14:13 269.65 269.65 269.05 269.05 0.2K
14:14 269.10 269.10 269.10 269.10 0.0K
14:15 269.65 269.65 269.20 269.20 0.2K
14:18 269.75 269.75 269.75 269.75 0.0K
14:22 270.50 270.50 269.75 269.75 0.1K
14:23 269.90 270.00 269.35 269.35 0.0K
14:24 269.95 269.95 269.95 269.95 0.0K
14:25 269.85 269.95 269.85 269.95 0.0K
14:26 269.95 269.95 269.05 269.05 0.5K
14:27 269.55 269.55 269.10 269.10 0.0K
14:29 269.50 269.50 269.50 269.50 0.0K
14:30 269.45 269.45 268.60 268.60 1.1K
14:31 268.80 268.85 268.65 268.65 1.7K
14:32 268.65 268.65 268.65 268.65 0.1K
14:34 269.20 269.50 269.15 269.15 0.3K
14:35 268.45 268.80 268.45 268.80 0.1K
14:36 268.90 269.05 268.90 269.05 0.1K
14:37 269.50 269.50 269.50 269.50 5.0K
14:40 268.85 268.90 268.70 268.70 0.0K
14:41 269.00 269.00 269.00 269.00 0.0K
14:43 268.45 268.85 268.45 268.45 0.0K
14:44 268.80 269.15 268.80 269.15 0.0K
14:45 269.20 269.65 269.20 269.20 0.1K
14:46 269.60 270.15 269.60 270.10 1.0K
14:49 269.30 270.20 269.30 269.55 0.6K
14:50 269.55 269.55 269.55 269.55 0.1K
14:51 269.70 269.70 269.70 269.70 0.0K
14:52 269.75 270.45 269.75 270.45 0.0K
14:54 270.00 270.00 270.00 270.00 0.1K
14:55 270.85 270.85 270.85 270.85 0.0K
14:56 270.80 270.80 270.80 270.80 0.0K
14:57 270.85 270.85 269.60 270.45 0.7K
14:58 269.80 270.40 269.80 270.40 0.1K
14:59 270.55 270.85 270.55 270.85 0.1K
15:00 270.35 270.35 270.35 270.35 0.1K
15:03 270.55 270.55 270.55 270.55 0.0K
15:04 270.80 270.80 270.80 270.80 0.1K
15:05 270.80 270.80 270.80 270.80 0.0K
15:06 270.80 271.00 270.80 271.00 0.1K
15:07 270.80 270.95 270.55 270.95 0.1K
15:08 270.95 270.95 270.95 270.95 0.0K
15:09 275.40 275.40 275.40 275.40 4.6K
15:10 274.30 274.80 274.30 274.65 0.0K
15:11 275.25 275.25 274.65 274.75 0.1K
15:12 274.75 274.75 274.75 274.75 0.0K
15:13 274.75 275.00 274.45 275.00 0.4K
15:14 275.95 277.75 275.95 277.75 0.7K
15:15 278.15 279.70 278.15 278.90 0.9K
15:16 279.65 284.15 279.00 283.50 3.9K
15:17 282.40 282.40 280.70 282.25 1.1K
15:18 282.25 282.25 281.75 281.75 0.5K
15:19 281.55 281.55 277.95 277.95 0.9K
15:20 277.15 277.15 272.25 275.00 2.4K
15:21 276.10 276.30 276.10 276.30 0.3K
15:22 276.30 276.30 276.00 276.00 0.1K
15:23 275.95 277.85 275.95 277.85 0.2K
15:24 276.40 277.45 274.30 274.30 0.7K
15:25 275.90 275.90 275.90 275.90 0.0K
15:26 275.95 276.00 269.10 270.05 19.7K
15:27 270.00 270.05 270.00 270.05 1.9K
15:28 270.05 270.10 270.05 270.10 1.4K
15:29 271.50 273.10 270.80 273.10 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据