Geojit Financial Services Ltd

GEOJ
🏛️ 印度 →
78.35
最后更新: 2025-09-30
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 71.25 71.25 71.25 71.25 0.9K
09:15 70.91 71.30 70.91 71.25 5.6K
09:16 71.10 71.10 70.80 71.00 5.9K
09:17 70.96 71.48 70.96 71.41 7.5K
09:18 71.37 71.53 71.37 71.41 6.0K
09:19 71.33 71.46 71.33 71.46 1.4K
09:20 71.51 71.51 71.45 71.47 2.3K
09:21 71.33 71.33 71.29 71.29 0.3K
09:22 71.25 71.25 71.13 71.22 1.8K
09:23 71.38 71.38 71.38 71.38 3.6K
09:24 71.32 71.32 71.19 71.19 0.3K
09:25 71.38 71.38 71.30 71.30 0.0K
09:26 71.49 71.49 71.41 71.41 5.1K
09:28 71.50 71.50 71.43 71.50 0.2K
09:29 71.42 71.42 71.39 71.39 0.3K
09:30 71.39 71.39 71.30 71.30 0.3K
09:31 71.30 71.43 71.30 71.43 0.9K
09:32 71.43 71.43 71.43 71.43 0.7K
09:33 71.50 71.50 71.50 71.50 0.0K
09:34 71.50 71.50 71.50 71.50 0.1K
09:35 71.50 71.55 71.50 71.55 1.1K
09:36 71.55 71.55 71.55 71.55 0.2K
09:37 71.55 71.60 71.55 71.60 2.7K
09:38 71.60 71.60 71.60 71.60 0.0K
09:39 71.60 71.99 71.60 71.99 5.9K
09:40 71.99 71.99 71.80 71.80 0.3K
09:42 71.80 71.80 71.75 71.75 0.1K
09:44 71.70 71.70 71.68 71.70 7.4K
09:45 71.70 71.70 71.70 71.70 0.1K
09:46 71.69 71.84 71.69 71.84 5.1K
09:47 71.83 71.83 71.68 71.68 0.4K
09:48 71.84 71.84 71.84 71.84 0.1K
09:49 71.84 71.84 71.84 71.84 0.3K
09:50 71.84 71.90 71.84 71.90 6.9K
09:51 71.89 71.89 71.78 71.86 2.8K
09:52 71.95 71.95 71.86 71.86 0.0K
09:53 71.95 71.95 71.95 71.95 0.1K
09:54 72.60 72.61 72.60 72.60 18.4K
09:56 72.58 72.58 72.37 72.37 0.2K
09:57 72.36 72.36 72.25 72.25 2.9K
09:58 72.34 72.44 72.25 72.44 2.4K
09:59 72.25 72.42 72.25 72.42 6.1K
10:00 72.40 72.41 72.40 72.41 0.0K
10:01 72.32 72.35 72.32 72.35 0.4K
10:02 72.35 72.59 72.35 72.59 32.5K
10:03 72.59 72.59 72.55 72.55 0.9K
10:05 72.57 72.57 72.57 72.57 0.0K
10:06 72.55 72.55 72.55 72.55 0.2K
10:07 72.45 72.45 72.30 72.30 3.0K
10:08 72.30 72.30 72.21 72.21 0.6K
10:09 72.33 72.33 72.25 72.25 0.0K
10:10 72.33 72.33 72.33 72.33 0.0K
10:11 72.33 72.35 72.26 72.33 0.5K
10:12 72.33 72.33 72.29 72.29 0.0K
10:13 72.29 72.30 72.29 72.30 0.4K
10:14 72.36 72.36 72.36 72.36 0.0K
10:15 72.44 72.44 72.34 72.34 0.6K
10:16 72.32 72.32 72.32 72.32 0.0K
10:17 72.32 72.32 72.32 72.32 0.0K
10:18 72.40 72.43 72.40 72.43 0.1K
10:19 72.43 72.44 72.43 72.44 0.2K
10:20 72.45 72.45 72.45 72.45 0.0K
10:21 72.45 72.45 72.37 72.37 0.1K
10:22 72.44 72.44 72.37 72.37 0.2K
10:23 72.44 72.44 72.42 72.42 2.1K
10:24 72.37 72.37 72.37 72.37 0.0K
10:25 72.31 72.31 72.29 72.29 2.1K
10:26 72.25 72.25 72.20 72.20 0.3K
10:27 72.23 72.23 72.23 72.23 0.0K
10:28 72.19 72.23 72.18 72.18 1.1K
10:29 72.18 72.21 72.18 72.21 0.1K
10:30 72.20 72.20 72.20 72.20 0.0K
10:33 72.17 72.23 72.17 72.23 0.2K
10:34 72.23 72.23 72.23 72.23 0.3K
10:35 72.32 72.32 72.32 72.32 0.1K
10:36 72.26 72.26 72.26 72.26 0.2K
10:39 72.26 72.26 72.26 72.26 0.1K
10:40 72.26 72.26 72.26 72.26 0.3K
10:41 72.26 72.33 72.26 72.33 0.0K
10:42 72.30 72.33 72.29 72.29 0.0K
10:43 72.29 72.29 72.23 72.23 0.3K
10:44 72.16 72.19 72.16 72.19 0.4K
10:45 72.19 72.25 72.19 72.25 0.1K
10:46 72.25 72.25 72.25 72.25 0.1K
10:47 72.25 72.25 72.13 72.17 0.4K
10:48 72.08 72.13 72.08 72.13 0.9K
10:49 72.09 72.09 72.02 72.09 1.3K
10:50 72.17 72.17 72.08 72.08 3.5K
10:51 72.00 72.00 71.80 71.80 21.7K
10:52 71.89 71.89 71.89 71.89 0.1K
10:53 72.00 72.00 72.00 72.00 0.1K
10:54 72.00 72.00 71.90 71.96 0.3K
10:55 71.90 71.90 71.90 71.90 0.1K
10:57 72.08 72.08 72.08 72.08 0.1K
10:58 72.09 72.10 72.09 72.10 0.1K
11:00 72.08 72.08 72.08 72.08 0.0K
11:01 72.05 72.05 72.04 72.04 0.1K
11:02 72.04 72.04 72.04 72.04 0.5K
11:03 72.04 72.04 72.04 72.04 0.0K
11:05 71.94 71.94 71.94 71.94 0.0K
11:06 72.00 72.02 72.00 72.02 1.1K
11:07 72.14 72.14 72.14 72.14 0.5K
11:08 72.11 72.11 72.11 72.11 0.1K
11:09 72.06 72.06 72.06 72.06 0.0K
11:10 72.05 72.06 72.05 72.06 0.0K
11:12 72.13 72.13 72.01 72.01 1.0K
11:14 72.07 72.07 72.04 72.04 0.2K
11:15 72.10 72.10 72.10 72.10 0.0K
11:17 72.04 72.04 72.04 72.04 0.0K
11:18 72.00 72.00 72.00 72.00 0.0K
11:19 72.00 72.00 71.91 71.96 0.6K
11:20 72.06 72.06 72.06 72.06 0.1K
11:22 71.98 72.00 71.98 72.00 0.1K
11:23 72.00 72.00 71.90 71.90 1.7K
11:24 72.00 72.00 72.00 72.00 0.1K
11:25 72.13 72.21 72.13 72.21 4.1K
11:26 72.16 72.17 72.13 72.17 0.1K
11:27 72.08 72.20 72.08 72.14 0.7K
11:28 72.13 72.13 72.13 72.13 0.5K
11:29 72.22 72.22 72.22 72.22 1.6K
11:30 72.30 72.30 72.30 72.30 0.1K
11:31 72.30 72.30 72.30 72.30 0.0K
11:32 72.23 72.23 72.23 72.23 0.1K
11:34 72.32 72.32 72.32 72.32 0.2K
11:35 72.16 72.24 72.16 72.24 4.7K
11:39 72.16 72.16 72.16 72.16 0.0K
11:40 72.22 72.22 72.22 72.22 0.0K
11:41 72.24 72.24 72.23 72.23 0.0K
11:42 72.27 72.32 72.21 72.23 0.6K
11:43 72.30 72.30 72.30 72.30 0.0K
11:44 72.35 72.35 72.35 72.35 3.8K
11:45 72.28 72.35 72.28 72.35 0.0K
11:47 72.35 72.35 72.35 72.35 0.0K
11:50 72.30 72.30 72.30 72.30 0.2K
11:51 72.27 72.27 72.27 72.27 0.1K
11:53 72.25 72.25 72.25 72.25 0.0K
11:55 72.24 72.24 72.24 72.24 3.6K
11:57 72.21 72.24 72.11 72.11 1.2K
11:58 72.11 72.11 72.11 72.11 0.2K
11:59 72.11 72.11 72.11 72.11 0.0K
12:01 72.11 72.11 72.11 72.11 0.1K
12:02 72.04 72.10 72.04 72.10 1.0K
12:03 72.13 72.13 72.13 72.13 0.0K
12:06 72.15 72.15 72.15 72.15 0.0K
12:07 72.11 72.11 72.05 72.05 0.2K
12:08 72.16 72.16 72.08 72.08 0.1K
12:09 72.21 72.30 72.21 72.21 4.9K
12:10 72.40 72.40 72.38 72.38 3.9K
12:11 72.28 72.31 72.24 72.24 0.0K
12:13 72.24 72.24 72.24 72.24 0.2K
12:14 72.27 72.27 72.27 72.27 0.0K
12:16 72.30 72.30 72.30 72.30 0.1K
12:17 72.34 72.34 72.34 72.34 0.0K
12:19 72.27 72.27 72.27 72.27 1.8K
12:20 72.27 72.27 72.27 72.27 0.0K
12:23 72.36 72.36 72.36 72.36 0.3K
12:24 72.34 72.34 72.34 72.34 0.0K
12:25 72.30 72.33 72.30 72.33 0.1K
12:26 72.28 72.28 72.28 72.28 0.0K
12:27 72.28 72.28 72.28 72.28 0.0K
12:28 72.28 72.28 72.28 72.28 0.0K
12:30 72.26 72.26 72.22 72.22 0.0K
12:31 72.22 72.22 72.22 72.22 0.3K
12:32 72.22 72.22 72.22 72.22 0.5K
12:33 72.22 72.22 72.20 72.20 2.5K
12:34 72.20 72.33 72.20 72.33 4.6K
12:35 72.33 72.33 72.27 72.27 4.2K
12:36 72.18 72.18 72.18 72.18 0.3K
12:37 72.21 72.21 72.21 72.21 0.0K
12:38 72.21 72.21 72.21 72.21 0.1K
12:41 72.21 72.21 72.21 72.21 0.0K
12:42 72.18 72.18 72.18 72.18 0.1K
12:43 72.18 72.18 72.18 72.18 0.1K
12:44 72.11 72.11 72.11 72.11 0.0K
12:45 72.21 72.21 72.14 72.14 0.1K
12:46 72.13 72.13 72.10 72.10 0.1K
12:50 72.10 72.10 72.10 72.10 0.5K
12:53 72.10 72.10 72.10 72.10 0.0K
12:54 72.08 72.08 72.06 72.06 0.0K
12:55 72.12 72.12 72.12 72.12 0.1K
12:57 72.12 72.12 72.12 72.12 0.5K
12:59 72.08 72.08 72.08 72.08 0.0K
13:00 72.08 72.08 72.08 72.08 0.2K
13:02 72.08 72.08 72.08 72.08 0.0K
13:03 72.05 72.05 72.05 72.05 0.1K
13:04 72.00 72.00 71.90 71.90 1.3K
13:05 71.96 71.96 71.96 71.96 0.2K
13:06 71.89 71.89 71.89 71.89 0.2K
13:07 71.95 71.95 71.89 71.89 0.9K
13:08 71.85 71.85 71.85 71.85 0.1K
13:09 71.83 71.83 71.74 71.74 0.1K
13:10 71.74 71.74 71.67 71.67 1.2K
13:11 71.65 71.65 71.65 71.65 1.2K
13:12 71.70 71.80 71.70 71.80 0.3K
13:14 71.80 71.80 71.76 71.76 0.1K
13:15 71.83 71.83 71.83 71.83 0.2K
13:16 71.70 71.70 71.70 71.70 0.0K
13:17 71.59 71.59 71.59 71.59 1.5K
13:19 71.61 71.71 71.61 71.71 0.3K
13:20 71.71 71.71 71.66 71.66 0.0K
13:21 71.66 71.66 71.55 71.55 1.6K
13:22 71.52 71.62 71.52 71.62 0.2K
13:23 71.51 71.51 71.50 71.50 1.0K
13:24 71.51 71.51 71.51 71.51 0.0K
13:25 71.55 71.60 71.55 71.60 0.1K
13:26 71.61 71.61 71.61 71.61 0.0K
13:27 71.51 71.51 71.51 71.51 0.2K
13:28 71.50 71.50 71.50 71.50 4.4K
13:29 71.50 71.50 71.50 71.50 0.0K
13:30 71.55 71.60 71.50 71.60 1.1K
13:31 71.58 71.58 71.58 71.58 0.0K
13:32 71.60 71.60 71.50 71.50 0.6K
13:33 71.54 71.54 71.31 71.31 1.3K
13:34 71.32 71.39 71.31 71.39 0.5K
13:35 71.20 71.20 71.20 71.20 3.6K
13:36 71.20 71.20 71.20 71.20 0.0K
13:37 71.20 71.20 71.15 71.15 0.4K
13:38 71.20 71.20 71.20 71.20 0.1K
13:39 71.20 71.20 71.20 71.20 0.0K
13:40 71.17 71.17 71.17 71.17 0.0K
13:41 71.28 71.28 71.21 71.21 0.1K
13:42 71.39 71.39 71.39 71.39 0.7K
13:43 71.33 71.33 71.33 71.33 0.0K
13:44 71.34 71.34 71.34 71.34 0.0K
13:45 71.42 71.57 71.42 71.57 0.1K
13:46 71.54 71.54 71.54 71.54 0.0K
13:47 71.50 71.50 71.50 71.50 0.0K
13:48 71.43 71.43 71.43 71.43 0.0K
13:50 71.43 71.50 71.43 71.50 1.5K
13:51 71.45 71.45 71.44 71.44 0.8K
13:52 71.45 71.45 71.45 71.45 0.0K
13:53 71.39 71.39 71.30 71.30 2.1K
13:54 71.30 71.30 71.30 71.30 0.1K
13:55 71.34 71.34 71.34 71.34 0.0K
13:57 71.35 71.35 71.35 71.35 0.1K
13:58 71.45 71.47 71.45 71.47 0.0K
13:59 71.54 71.54 71.54 71.54 0.0K
14:01 71.55 71.55 71.55 71.55 0.0K
14:02 71.58 71.58 71.58 71.58 0.1K
14:03 71.58 71.71 71.58 71.71 1.1K
14:04 71.74 71.74 71.62 71.62 0.5K
14:05 71.70 71.70 71.70 71.70 0.3K
14:06 71.75 71.75 71.75 71.75 0.1K
14:07 71.65 71.65 71.65 71.65 0.4K
14:08 71.65 71.67 71.65 71.67 0.0K
14:09 71.79 71.86 71.79 71.86 5.4K
14:11 72.02 72.02 72.02 72.02 0.2K
14:12 72.02 72.02 72.02 72.02 0.1K
14:15 72.05 72.05 72.05 72.05 0.1K
14:16 72.08 72.15 72.08 72.15 0.8K
14:17 72.15 72.26 72.15 72.26 0.4K
14:18 72.15 72.15 72.15 72.15 0.6K
14:20 72.14 72.14 72.14 72.14 0.0K
14:21 72.14 72.14 72.10 72.10 0.2K
14:22 72.20 72.20 72.20 72.20 0.1K
14:23 72.19 72.20 72.16 72.16 0.1K
14:24 72.09 72.09 72.00 72.00 0.2K
14:25 71.92 71.92 71.92 71.92 0.1K
14:26 71.97 71.97 71.97 71.97 0.0K
14:27 71.91 71.91 71.91 71.91 1.0K
14:28 72.01 72.01 71.97 71.97 0.0K
14:30 72.06 72.21 72.06 72.08 0.1K
14:31 71.96 71.96 71.96 71.96 2.0K
14:32 72.13 72.14 72.13 72.14 0.0K
14:33 72.03 72.15 72.03 72.15 0.0K
14:35 72.27 72.27 72.07 72.07 0.2K
14:36 72.06 72.06 72.06 72.06 0.0K
14:37 72.13 72.13 72.13 72.13 0.0K
14:38 72.14 72.14 72.14 72.14 0.0K
14:39 72.14 72.14 72.14 72.14 0.0K
14:40 72.13 72.13 72.00 72.08 0.6K
14:41 72.01 72.01 72.01 72.01 0.0K
14:42 72.11 72.11 72.11 72.11 0.0K
14:43 72.11 72.11 72.11 72.11 0.0K
14:44 72.14 72.15 72.11 72.11 0.1K
14:45 72.15 72.15 72.15 72.15 0.2K
14:46 72.15 72.15 72.15 72.15 0.7K
14:48 72.15 72.24 72.15 72.15 0.3K
14:49 72.05 72.12 72.05 72.12 0.1K
14:50 72.21 72.21 72.21 72.21 0.0K
14:52 72.22 72.22 72.22 72.22 0.0K
14:53 72.22 72.22 72.22 72.22 0.0K
14:54 72.12 72.16 72.12 72.16 2.2K
14:55 72.12 72.12 72.10 72.10 0.1K
14:56 72.05 72.05 71.95 71.95 0.4K
14:57 72.05 72.05 72.05 72.05 0.1K
14:58 72.10 72.14 72.10 72.14 0.3K
14:59 72.15 72.15 72.15 72.15 0.0K
15:00 72.20 72.20 72.14 72.14 0.2K
15:01 72.14 72.14 71.97 71.97 0.2K
15:02 72.04 72.07 72.04 72.07 3.9K
15:03 72.13 72.15 72.13 72.15 0.1K
15:04 72.08 72.15 72.08 72.15 0.3K
15:05 72.15 72.15 72.15 72.15 0.4K
15:06 72.15 72.15 72.14 72.15 2.0K
15:07 72.15 72.15 72.14 72.15 1.2K
15:08 72.11 72.15 72.11 72.15 0.1K
15:09 72.15 72.15 72.10 72.10 1.1K
15:10 72.00 72.00 71.91 71.91 1.8K
15:11 71.91 71.94 71.91 71.94 2.6K
15:12 71.93 72.04 71.93 72.04 5.6K
15:13 72.15 72.15 72.00 72.00 3.3K
15:14 71.99 72.02 71.98 71.98 1.7K
15:15 71.92 71.92 71.92 71.92 0.6K
15:16 72.02 72.03 71.99 71.99 5.6K
15:17 71.99 71.99 71.99 71.99 1.1K
15:18 71.99 72.01 71.97 72.00 0.5K
15:19 72.03 72.39 72.03 72.16 9.5K
15:20 72.38 72.38 72.08 72.09 1.7K
15:21 72.08 72.09 72.08 72.08 2.4K
15:22 72.26 72.26 72.17 72.17 0.1K
15:23 72.14 72.14 72.13 72.13 0.3K
15:24 72.37 72.37 72.36 72.36 4.3K
15:25 72.19 72.24 72.19 72.21 3.0K
15:26 72.19 72.19 72.18 72.19 2.2K
15:27 72.18 72.21 72.18 72.19 3.3K
15:28 72.20 72.38 72.20 72.37 2.0K
15:29 72.37 72.38 72.10 72.10 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据