HDFC银行

HDB
🏛️ 美国 →
33.81
最后更新: 2025-10-01
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 65.38 65.58 64.53 65.07 1.1M
2021-12-30 64.61 65.32 64.13 64.71 1.1M
2021-12-29 63.79 64.00 63.27 63.88 0.8M
2021-12-28 64.18 64.66 63.78 64.14 0.7M
2021-12-27 63.58 64.27 63.25 64.01 0.6M
2021-12-23 63.23 63.74 63.10 63.25 0.5M
2021-12-22 63.07 64.02 62.76 63.51 1.2M
2021-12-21 62.67 63.60 62.56 63.14 0.9M
2021-12-20 62.07 62.22 61.35 61.97 1.2M
2021-12-17 64.10 64.24 62.85 63.39 1.1M
2021-12-16 64.50 65.80 64.50 65.13 1.5M
2021-12-15 65.18 65.25 62.89 64.18 2.4M
2021-12-14 64.85 66.13 64.58 64.71 1.2M
2021-12-13 65.36 65.86 65.00 65.10 2.3M
2021-12-10 65.94 66.14 65.02 65.34 1.2M
2021-12-09 66.64 67.13 65.67 65.67 1.5M
2021-12-08 67.73 68.40 67.22 67.47 1.8M
2021-12-07 66.98 68.24 66.71 67.30 2.0M
2021-12-06 66.10 66.62 65.74 65.88 1.0M
2021-12-03 66.76 67.70 65.94 66.27 1.3M
2021-12-02 67.26 67.48 66.57 67.16 1.9M
2021-12-01 67.07 67.78 66.15 66.30 2.7M
2021-11-30 66.88 67.00 65.34 65.47 2.0M
2021-11-29 67.59 68.30 67.10 67.15 2.2M
2021-11-26 67.24 67.59 66.51 66.88 1.2M
2021-11-24 69.62 69.70 68.67 69.40 0.9M
2021-11-23 69.65 70.54 69.25 69.64 1.9M
2021-11-22 70.86 70.90 68.08 68.42 1.7M
2021-11-19 71.48 72.11 71.41 71.98 1.5M
2021-11-18 70.24 71.96 70.21 71.96 2.2M
2021-11-17 70.07 70.46 69.19 70.43 1.3M
2021-11-16 71.08 71.08 70.01 70.39 1.4M
2021-11-15 71.84 72.34 70.96 70.98 0.7M
2021-11-12 71.26 72.29 71.12 71.75 1.0M
2021-11-11 71.44 71.62 71.06 71.35 0.8M
2021-11-10 71.63 71.70 71.10 71.42 1.3M
2021-11-09 71.60 72.27 71.52 72.11 1.3M
2021-11-08 71.40 72.05 71.23 71.98 2.6M
2021-11-05 71.33 71.47 70.92 71.02 2.1M
2021-11-04 72.01 72.44 70.95 71.16 1.6M
2021-11-03 72.06 72.46 71.12 72.32 1.5M
2021-11-02 72.65 73.01 71.81 72.06 1.9M
2021-11-01 73.38 73.98 72.60 72.85 1.6M
2021-10-29 73.27 73.82 71.61 71.91 2.2M
2021-10-28 73.50 74.35 72.90 74.31 1.6M
2021-10-27 75.45 75.89 74.46 75.11 1.1M
2021-10-26 76.91 77.21 75.69 75.70 1.0M
2021-10-25 77.61 77.64 76.63 76.68 2.5M
2021-10-22 78.00 78.00 77.14 77.54 0.7M
2021-10-21 77.33 77.97 77.04 77.70 0.9M
2021-10-20 78.24 78.38 77.41 77.57 1.2M
2021-10-19 76.82 78.43 76.54 78.40 2.5M
2021-10-18 75.01 76.35 74.95 76.30 2.6M
2021-10-15 76.23 76.42 75.39 75.76 2.1M
2021-10-14 75.90 76.02 75.28 75.68 2.2M
2021-10-13 74.41 74.41 73.51 74.16 2.3M
2021-10-12 72.57 74.10 72.57 73.67 2.7M
2021-10-11 73.67 73.70 72.39 72.60 2.7M
2021-10-08 73.45 73.50 72.69 72.70 0.7M
2021-10-07 73.26 73.84 73.02 73.61 1.3M
2021-10-06 73.38 73.39 72.28 73.00 0.9M
2021-10-05 73.00 73.66 72.82 73.26 1.0M
2021-10-04 73.33 73.64 72.04 72.68 0.8M
2021-10-01 73.09 73.77 72.51 73.71 2.4M
2021-09-30 73.24 73.80 72.15 73.09 1.8M
2021-09-29 72.30 73.51 72.16 73.24 2.0M
2021-09-28 73.90 74.66 71.80 72.01 1.5M
2021-09-27 74.41 74.68 74.25 74.44 2.7M
2021-09-24 74.82 75.02 73.65 73.65 1.1M
2021-09-23 73.74 74.27 73.56 73.98 1.9M
2021-09-22 72.12 73.11 72.12 72.73 1.2M
2021-09-21 73.02 73.03 72.28 72.55 1.2M
2021-09-20 72.64 73.20 72.10 72.85 1.7M
2021-09-17 75.16 75.43 73.97 74.20 1.2M
2021-09-16 74.07 75.00 74.07 74.92 2.9M
2021-09-15 74.68 74.77 73.12 73.66 2.1M
2021-09-14 75.34 75.94 73.97 74.09 2.4M
2021-09-13 76.20 76.71 74.88 75.20 2.3M
2021-09-10 76.05 76.33 75.42 75.45 0.7M
2021-09-09 77.01 77.01 75.80 75.83 2.3M
2021-09-08 77.20 77.40 76.44 76.72 0.9M
2021-09-07 76.75 77.75 76.44 77.10 2.2M
2021-09-03 77.61 78.13 76.62 76.64 1.2M
2021-09-02 79.01 79.17 78.06 78.25 2.6M
2021-09-01 78.85 79.01 78.32 78.85 2.4M
2021-08-31 79.25 79.39 78.17 78.31 1.7M
2021-08-30 78.40 78.90 77.98 78.16 1.9M
2021-08-27 77.63 78.33 77.32 77.93 1.1M
2021-08-26 78.23 78.40 77.20 77.25 0.9M
2021-08-25 77.97 78.57 77.54 78.48 2.2M
2021-08-24 78.69 78.80 77.25 77.79 1.3M
2021-08-23 76.94 78.00 76.88 77.35 1.9M
2021-08-20 75.96 76.79 75.60 76.74 1.1M
2021-08-19 74.69 75.82 74.39 75.39 1.0M
2021-08-18 76.23 76.51 75.08 75.10 1.4M
2021-08-17 74.65 76.56 74.57 76.45 1.6M
2021-08-16 76.26 76.40 74.38 75.23 1.4M
2021-08-13 76.26 76.82 76.05 76.59 1.2M
2021-08-12 74.95 75.28 74.56 75.10 0.7M
2021-08-11 75.46 75.59 74.38 75.02 0.8M
2021-08-10 75.58 75.70 74.82 75.36 0.8M
2021-08-09 74.46 75.52 74.21 75.16 0.7M
2021-08-06 74.78 75.87 73.79 73.96 0.8M
2021-08-05 73.91 74.64 73.47 73.77 0.8M
2021-08-04 72.43 73.64 71.91 73.43 1.9M
2021-08-03 71.72 72.22 70.78 72.13 1.4M
2021-08-02 70.95 71.37 70.63 70.74 0.8M
2021-07-30 71.15 71.42 70.48 70.57 0.6M
2021-07-29 70.60 71.62 70.48 71.24 1.2M
2021-07-28 69.38 70.58 69.10 70.30 1.1M
2021-07-27 70.10 70.44 69.23 69.78 0.9M
2021-07-26 69.80 70.40 69.70 70.37 1.0M
2021-07-23 70.06 70.06 69.37 69.86 0.8M
2021-07-22 70.80 70.99 69.38 69.59 1.0M
2021-07-21 69.52 70.42 69.12 70.27 0.8M
2021-07-20 69.57 69.90 68.50 69.34 1.4M
2021-07-19 72.59 72.63 69.18 69.22 2.0M
2021-07-16 74.97 75.19 74.50 74.59 0.7M
2021-07-15 74.33 75.24 74.18 74.99 0.8M
2021-07-14 73.62 74.14 73.30 74.02 0.7M
2021-07-13 73.51 73.94 72.74 73.10 1.0M
2021-07-12 72.93 73.27 72.24 73.25 1.2M
2021-07-09 73.10 73.84 72.64 73.53 1.6M
2021-07-08 73.14 73.44 72.50 73.33 1.4M
2021-07-07 74.88 74.98 73.87 74.22 1.0M
2021-07-06 74.98 74.98 73.94 74.44 2.0M
2021-07-02 72.57 73.19 72.26 73.15 0.5M
2021-07-01 73.25 73.83 71.99 72.32 5.0M
2021-06-30 73.75 73.75 73.00 73.12 1.8M
2021-06-29 74.53 74.96 73.83 73.87 1.5M
2021-06-28 75.00 75.33 74.25 74.35 1.4M
2021-06-25 75.40 75.78 74.82 74.90 1.5M
2021-06-24 75.00 76.25 74.73 74.73 1.4M
2021-06-23 75.18 75.43 74.08 74.39 2.2M
2021-06-22 74.88 75.27 74.48 74.77 0.8M
2021-06-21 75.02 75.63 74.31 75.21 1.0M
2021-06-18 75.11 75.32 74.34 74.42 0.8M
2021-06-17 75.23 75.47 74.48 74.48 1.4M
2021-06-16 77.45 77.45 74.40 74.78 1.9M
2021-06-15 77.05 77.48 75.96 77.34 1.1M
2021-06-14 76.53 77.17 76.40 76.72 1.1M
2021-06-11 77.42 77.59 76.93 77.46 0.7M
2021-06-10 77.24 77.45 76.50 77.24 0.8M
2021-06-09 76.65 77.62 76.46 77.25 1.2M
2021-06-08 76.50 77.00 76.30 76.95 0.9M
2021-06-07 76.57 77.07 76.56 76.92 0.5M
2021-06-04 76.60 76.86 76.21 76.84 0.4M
2021-06-03 76.60 77.44 76.40 76.77 0.7M
2021-06-02 76.10 76.94 75.91 76.42 1.0M
2021-06-01 76.71 76.83 75.51 76.03 0.8M
2021-05-28 75.96 76.93 75.96 76.53 1.0M
2021-05-27 74.39 75.72 74.13 75.63 1.1M
2021-05-26 73.64 74.11 73.20 73.96 1.0M
2021-05-25 74.60 74.78 73.00 73.01 2.2M
2021-05-24 76.07 77.17 75.48 75.52 1.4M
2021-05-21 75.05 76.77 74.82 76.44 2.0M
2021-05-20 73.16 73.87 72.83 73.39 1.2M
2021-05-19 73.10 73.81 72.35 73.55 1.3M
2021-05-18 72.96 74.59 72.86 73.99 1.5M
2021-05-17 71.45 71.88 70.94 71.65 1.7M
2021-05-14 70.02 70.09 68.78 70.08 0.9M
2021-05-13 68.82 69.86 68.61 69.51 0.8M
2021-05-12 68.90 69.34 68.36 68.45 0.9M
2021-05-11 68.79 69.47 68.60 69.20 1.9M
2021-05-10 71.80 72.00 69.50 69.50 1.5M
2021-05-07 70.84 72.06 70.57 71.39 1.1M
2021-05-06 70.09 70.68 69.72 70.55 1.5M
2021-05-05 70.62 70.63 69.74 69.84 1.7M
2021-05-04 68.83 69.27 68.50 69.19 1.3M
2021-05-03 70.70 70.84 69.26 69.79 2.0M
2021-04-30 71.27 71.54 69.91 70.28 1.9M
2021-04-29 74.42 74.59 72.19 73.13 1.5M
2021-04-28 72.76 74.64 72.20 74.22 2.7M
2021-04-27 72.57 72.84 71.45 72.10 2.2M
2021-04-26 70.36 71.16 69.39 71.12 2.0M
2021-04-23 69.42 69.77 69.17 69.43 1.0M
2021-04-22 71.00 71.00 69.22 69.27 1.6M
2021-04-21 68.20 68.69 67.73 68.48 1.5M
2021-04-20 68.28 69.07 68.00 68.54 3.2M
2021-04-19 70.71 70.71 68.12 68.25 2.8M
2021-04-16 71.91 72.01 71.36 71.81 1.4M
2021-04-15 71.81 71.85 71.08 71.51 3.2M
2021-04-14 70.39 70.82 69.94 70.53 1.7M
2021-04-13 70.70 70.87 69.02 69.21 2.1M
2021-04-12 70.25 70.77 68.81 68.91 2.9M
2021-04-09 73.99 74.01 72.39 73.76 1.6M
2021-04-08 74.85 75.00 73.75 74.28 1.5M
2021-04-07 75.39 75.40 74.16 74.59 1.1M
2021-04-06 76.03 76.11 75.15 75.43 1.4M
2021-04-05 76.67 76.90 75.41 75.84 1.0M
2021-04-01 77.35 78.14 77.07 77.74 1.7M
2021-03-31 78.68 78.77 76.91 77.69 2.8M
2021-03-30 80.08 81.22 79.91 80.90 0.9M
2021-03-29 78.38 79.10 78.15 78.80 0.7M
2021-03-26 79.91 80.84 78.00 79.46 1.2M
2021-03-25 77.29 78.38 76.74 78.20 1.2M
2021-03-24 79.00 79.10 77.81 78.06 1.3M
2021-03-23 79.14 80.00 78.52 79.17 1.0M
2021-03-22 77.91 78.85 76.99 78.30 1.3M
2021-03-19 78.41 79.03 77.61 77.80 2.6M
2021-03-18 79.50 79.50 77.52 77.80 1.4M
2021-03-17 80.24 80.28 78.74 79.70 1.9M
2021-03-16 80.80 83.06 80.70 82.33 1.7M
2021-03-15 80.41 80.86 79.55 80.82 0.8M
2021-03-12 82.37 82.55 80.66 80.77 1.2M
2021-03-11 83.66 84.00 83.03 83.75 1.2M
2021-03-10 82.43 83.79 82.43 82.99 1.0M
2021-03-09 81.87 83.87 81.87 83.26 2.2M
2021-03-08 81.46 82.37 80.79 81.19 1.5M
2021-03-05 82.17 82.47 80.01 82.28 1.6M
2021-03-04 82.16 83.17 80.05 81.33 1.8M
2021-03-03 83.82 83.93 81.41 82.51 1.1M
2021-03-02 82.16 83.33 81.88 82.80 1.5M
2021-03-01 80.93 82.34 80.67 82.14 1.1M
2021-02-26 78.47 79.52 77.46 79.14 1.2M
2021-02-25 82.79 83.60 81.78 81.80 1.6M
2021-02-24 82.15 83.13 81.53 82.50 1.8M
2021-02-23 79.51 80.43 78.40 79.87 1.3M
2021-02-22 81.77 81.82 79.98 80.10 1.3M
2021-02-19 80.82 83.07 80.82 82.71 1.9M
2021-02-18 80.85 81.71 80.84 81.45 0.9M
2021-02-17 81.84 81.87 80.94 81.81 1.1M
2021-02-16 84.70 84.70 82.58 83.07 1.3M
2021-02-12 81.68 83.26 81.46 83.04 1.0M
2021-02-11 80.78 81.22 80.20 81.01 1.6M
2021-02-10 81.53 81.83 80.63 80.75 1.4M
2021-02-09 81.91 82.21 81.28 81.47 0.9M
2021-02-08 81.58 82.62 81.58 82.50 1.5M
2021-02-05 80.35 81.97 80.03 81.95 1.1M
2021-02-04 80.25 80.25 79.17 79.75 1.0M
2021-02-03 79.93 81.21 79.74 80.25 1.6M
2021-02-02 81.40 81.68 79.00 80.08 2.0M
2021-02-01 75.81 78.40 75.75 78.00 2.5M
2021-01-29 71.38 72.12 70.67 72.10 2.6M
2021-01-28 69.29 72.08 69.09 72.00 4.5M
2021-01-27 70.72 70.93 68.79 68.84 2.3M
2021-01-26 73.11 73.58 72.55 72.80 1.7M
2021-01-25 74.68 74.99 73.45 73.68 1.5M
2021-01-22 72.08 74.26 71.93 74.25 1.1M
2021-01-21 74.67 74.81 73.15 73.44 1.5M
2021-01-20 74.79 75.29 74.49 75.20 0.8M
2021-01-19 76.12 76.12 74.21 74.91 2.3M
2021-01-15 75.56 75.84 74.47 74.88 1.7M
2021-01-14 75.64 75.90 75.13 75.67 1.1M
2021-01-13 74.28 75.68 73.59 75.66 1.5M
2021-01-12 74.28 74.90 73.95 74.81 1.0M
2021-01-11 72.50 73.36 71.97 73.22 1.1M
2021-01-08 72.51 72.91 72.01 72.91 0.8M
2021-01-07 70.85 72.28 70.77 71.96 1.2M
2021-01-06 71.49 72.00 70.58 70.78 1.3M
2021-01-05 70.96 71.68 70.79 71.54 0.6M
2021-01-04 72.29 72.29 69.60 70.00 1.2M