IFGL Refractories Ltd

IFGL
🏛️ 印度 →
254.56
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
2023-12-29 790.15 820.00 781.15 799.40 0.0M
2023-12-28 819.90 820.65 792.00 806.75 0.0M
2023-12-27 794.70 837.55 760.00 812.50 0.1M
2023-12-26 767.45 797.95 767.45 789.50 0.0M
2023-12-22 769.00 787.90 746.00 767.40 0.1M
2023-12-21 750.05 779.00 750.05 765.85 0.0M
2023-12-20 801.00 832.90 741.00 754.60 0.1M
2023-12-19 812.25 835.00 791.05 800.20 0.0M
2023-12-18 841.00 842.35 812.00 818.20 0.0M
2023-12-15 849.90 861.05 830.00 833.70 0.0M
2023-12-14 863.40 889.10 846.45 848.90 0.0M
2023-12-13 843.60 896.20 842.25 858.30 0.1M
2023-12-12 868.80 894.00 837.65 845.00 0.1M
2023-12-11 897.95 898.95 863.00 865.50 0.0M
2023-12-08 909.60 910.00 885.45 891.00 0.0M
2023-12-07 891.25 917.20 868.00 898.60 0.0M
2023-12-06 901.00 907.45 867.10 884.80 0.1M
2023-12-05 919.95 935.00 880.15 899.75 0.1M
2023-12-04 907.80 924.00 879.05 909.20 0.1M
2023-12-01 835.00 899.00 835.00 876.40 0.1M
2023-11-30 860.00 867.45 811.60 827.90 0.1M
2023-11-29 869.90 879.45 852.10 858.30 0.0M
2023-11-28 846.90 890.00 845.00 860.60 0.1M
2023-11-24 869.60 890.15 840.00 842.85 0.1M
2023-11-23 886.90 902.25 850.15 869.60 0.1M
2023-11-22 840.00 880.00 833.95 873.45 0.3M
2023-11-21 778.00 852.70 777.95 811.45 0.2M
2023-11-20 734.80 800.00 724.50 766.15 0.1M
2023-11-17 688.50 757.35 684.15 730.05 0.2M
2023-11-16 701.00 715.00 685.00 688.50 0.0M
2023-11-15 711.00 719.90 677.00 692.20 0.1M
2023-11-13 679.00 707.70 662.45 701.40 0.1M
2023-11-12 680.00 699.00 666.00 692.40 0.1M
2023-11-10 597.00 649.10 594.35 649.10 0.1M
2023-11-09 605.00 616.80 587.70 590.10 0.1M
2023-11-08 639.90 639.90 602.95 608.00 0.1M
2023-11-07 598.00 649.00 571.40 623.80 0.5M
2023-11-06 565.00 603.00 561.10 597.95 0.6M
2023-11-03 487.65 510.25 487.65 502.50 0.0M
2023-11-02 502.00 507.95 481.50 485.80 0.0M
2023-11-01 493.45 512.65 492.05 498.95 0.1M
2023-10-31 482.95 494.85 482.95 490.75 0.0M
2023-10-30 474.50 482.15 463.05 477.75 0.0M
2023-10-27 474.10 486.95 471.10 474.55 0.0M
2023-10-26 454.00 478.95 440.00 474.10 0.0M
2023-10-25 473.95 479.00 434.65 458.05 0.1M
2023-10-23 514.95 514.95 457.85 466.55 0.1M
2023-10-20 508.50 527.00 500.80 510.70 0.1M
2023-10-19 507.00 512.15 496.50 505.10 0.0M
2023-10-18 492.40 531.65 481.00 505.15 0.1M
2023-10-17 506.00 506.00 485.00 495.45 0.0M
2023-10-16 490.35 509.00 485.00 502.60 0.0M
2023-10-13 506.95 509.60 489.00 490.35 0.0M
2023-10-12 511.80 521.00 498.90 506.95 0.1M
2023-10-11 495.00 515.00 493.30 506.95 0.1M
2023-10-10 464.65 497.00 464.65 489.35 0.1M
2023-10-09 475.05 479.90 462.50 465.45 0.0M
2023-10-06 466.00 469.95 457.25 465.85 0.0M
2023-10-05 459.95 468.40 455.05 464.50 0.0M
2023-10-04 471.80 471.90 455.00 457.10 0.0M
2023-10-03 471.00 478.05 465.00 467.90 0.0M
2023-09-29 469.00 478.95 464.55 475.95 0.0M
2023-09-28 467.40 473.15 455.00 463.00 0.0M
2023-09-27 474.45 474.45 464.05 466.85 0.0M
2023-09-26 460.80 479.00 460.80 472.95 0.0M
2023-09-25 473.00 477.35 459.75 460.80 0.0M
2023-09-22 472.00 480.00 468.05 472.25 0.0M
2023-09-21 479.95 480.00 467.55 474.50 0.0M
2023-09-20 468.00 483.40 443.70 478.85 0.2M
2023-09-18 487.90 492.45 465.15 470.10 0.0M
2023-09-15 491.40 497.55 477.95 485.15 0.0M
2023-09-14 502.00 507.40 485.00 487.45 0.0M
2023-09-13 485.00 507.00 478.55 493.70 0.0M
2023-09-12 516.90 517.45 466.65 488.70 0.1M
2023-09-11 499.20 521.00 494.10 511.90 0.1M
2023-09-08 514.00 516.85 493.55 499.70 0.0M
2023-09-07 525.00 525.00 504.00 510.10 0.0M
2023-09-06 515.60 525.00 514.00 522.75 0.1M
2023-09-05 525.00 525.00 502.05 512.80 0.1M
2023-09-04 483.75 525.00 476.65 521.15 0.3M
2023-09-01 484.25 490.00 472.55 474.65 0.1M
2023-08-31 507.90 508.95 478.00 484.30 0.1M
2023-08-30 507.80 509.40 499.50 502.85 0.1M
2023-08-29 501.85 514.00 493.65 501.80 0.1M
2023-08-28 475.20 504.00 463.00 501.50 0.1M
2023-08-25 484.90 489.85 468.10 472.85 0.1M
2023-08-24 492.30 492.30 480.40 485.65 0.1M
2023-08-23 471.00 493.70 470.35 487.50 0.1M
2023-08-22 437.00 475.45 427.90 467.60 0.2M
2023-08-21 465.75 468.50 427.60 434.40 0.1M
2023-08-18 486.90 488.90 462.60 465.75 0.1M
2023-08-17 477.40 495.90 474.75 490.20 0.1M
2023-08-16 475.05 485.00 470.10 474.65 0.1M
2023-08-14 476.40 483.70 465.50 475.05 0.2M
2023-08-11 466.25 480.00 463.95 473.20 0.1M
2023-08-10 488.70 491.00 459.15 466.25 0.1M
2023-08-09 494.00 495.60 486.45 488.70 0.0M
2023-08-08 499.90 499.90 483.75 489.30 0.1M
2023-08-07 492.00 513.90 492.00 495.50 0.4M
2023-08-04 480.00 486.60 475.00 478.65 0.1M
2023-08-03 471.00 484.60 467.25 480.35 0.2M
2023-08-02 459.85 488.00 447.60 473.70 0.6M
2023-08-01 400.00 469.65 399.55 460.30 0.9M
2023-07-31 398.05 400.00 395.45 399.75 0.1M
2023-07-28 392.85 400.00 392.80 396.25 0.0M
2023-07-27 389.95 407.40 389.95 396.80 0.2M
2023-07-26 389.75 392.00 379.35 381.30 0.0M
2023-07-25 398.95 399.40 380.05 387.00 0.0M
2023-07-24 368.90 399.95 363.40 396.05 0.2M
2023-07-21 377.40 380.75 366.70 368.90 0.0M
2023-07-20 385.70 385.70 370.95 374.90 0.0M
2023-07-19 372.70 391.15 372.25 382.00 0.1M
2023-07-18 380.40 384.40 367.70 372.25 0.0M
2023-07-17 388.50 394.25 374.30 376.70 0.0M
2023-07-14 400.00 403.45 385.85 388.50 0.1M
2023-07-13 380.00 403.00 380.00 394.90 0.3M
2023-07-12 377.45 379.30 364.50 377.95 0.2M
2023-07-11 342.00 380.00 340.10 371.00 0.6M
2023-07-10 354.90 354.95 335.00 338.55 0.0M
2023-07-07 358.20 361.05 344.05 348.80 0.0M
2023-07-06 357.40 360.00 350.05 358.20 0.1M
2023-07-05 349.00 359.35 346.70 352.10 0.0M
2023-07-04 358.65 363.35 342.65 345.65 0.0M
2023-07-03 352.95 365.00 349.00 358.30 0.1M
2023-06-30 345.00 351.00 340.05 345.55 0.1M
2023-06-28 341.40 350.00 330.00 341.05 0.1M
2023-06-27 325.00 339.90 325.00 336.85 0.1M
2023-06-26 326.15 335.00 318.75 323.70 0.0M
2023-06-23 320.00 328.00 311.00 326.15 0.0M
2023-06-22 325.80 327.45 314.10 316.85 0.0M
2023-06-21 327.60 328.95 320.25 325.80 0.0M
2023-06-20 328.10 328.95 320.40 322.75 0.0M
2023-06-19 329.00 332.60 320.65 323.35 0.0M
2023-06-16 317.45 342.80 317.45 329.00 0.2M
2023-06-15 315.00 321.45 307.00 314.30 0.0M
2023-06-14 315.85 323.40 310.20 312.70 0.1M
2023-06-13 305.00 323.40 305.00 312.70 0.1M
2023-06-12 314.05 314.05 303.95 305.90 0.0M
2023-06-09 314.55 316.80 305.80 309.40 0.0M
2023-06-08 327.80 332.00 314.00 314.55 0.0M
2023-06-07 326.95 328.75 322.00 323.00 0.0M
2023-06-06 324.55 332.65 319.00 323.90 0.1M
2023-06-05 319.90 329.00 318.10 321.55 0.1M
2023-06-02 297.60 319.85 294.30 316.35 0.2M
2023-06-01 296.90 301.95 292.65 293.40 0.0M
2023-05-31 293.60 299.00 292.50 293.85 0.0M
2023-05-30 308.00 309.90 290.85 293.50 0.0M
2023-05-29 305.00 314.00 292.00 304.65 0.2M
2023-05-26 283.10 294.45 282.00 290.75 0.1M
2023-05-25 280.95 285.00 277.00 284.00 0.0M
2023-05-24 274.80 283.90 274.80 280.60 0.0M
2023-05-23 284.80 284.80 273.50 274.80 0.0M
2023-05-22 276.60 285.00 273.10 281.80 0.0M
2023-05-19 274.20 276.80 265.55 273.60 0.0M
2023-05-18 269.80 279.50 268.00 274.20 0.1M
2023-05-17 269.40 278.15 263.60 266.50 0.1M
2023-05-16 243.20 272.50 243.20 265.80 0.2M
2023-05-15 251.50 251.50 240.00 240.50 0.0M
2023-05-12 252.10 252.45 245.70 248.40 0.0M
2023-05-11 242.20 252.00 241.25 250.95 0.0M
2023-05-10 244.30 244.40 239.15 240.55 0.0M
2023-05-09 242.30 242.90 240.05 241.90 0.0M
2023-05-08 240.65 243.95 237.60 238.85 0.0M
2023-05-05 242.55 245.20 240.10 240.65 0.0M
2023-05-04 238.25 245.55 238.05 242.90 0.0M
2023-05-03 238.90 242.65 238.00 240.65 0.0M
2023-05-02 244.00 244.00 235.00 237.10 0.0M
2023-04-28 237.40 243.40 236.90 240.25 0.0M
2023-04-27 236.95 241.25 235.85 237.00 0.0M
2023-04-26 237.55 241.00 234.65 238.15 0.0M
2023-04-25 241.10 244.45 235.60 237.30 0.0M
2023-04-24 244.45 247.10 239.80 241.55 0.0M
2023-04-21 248.95 251.10 243.00 243.55 0.0M
2023-04-20 238.55 250.00 238.05 247.80 0.0M
2023-04-19 244.60 246.20 237.55 240.75 0.0M
2023-04-18 243.00 247.00 240.00 243.55 0.0M
2023-04-17 241.00 247.00 239.95 243.00 0.0M
2023-04-13 237.80 255.65 232.00 240.60 0.1M
2023-04-12 227.40 239.05 226.40 235.90 0.0M
2023-04-11 230.50 233.15 226.65 228.10 0.0M
2023-04-10 225.75 233.00 224.50 230.35 0.0M
2023-04-06 220.05 228.80 219.90 225.80 0.0M
2023-04-05 217.20 223.00 213.05 220.40 0.0M
2023-04-03 209.45 218.95 209.20 217.20 0.0M
2023-03-31 208.00 215.00 205.50 209.45 0.0M
2023-03-29 201.20 209.55 201.15 205.80 0.1M
2023-03-28 210.80 210.80 198.00 201.05 0.0M
2023-03-27 215.75 216.65 200.85 208.15 0.0M
2023-03-24 217.55 219.85 214.60 215.75 0.0M
2023-03-23 222.30 222.30 215.65 217.55 0.0M
2023-03-22 219.65 220.25 215.40 219.65 0.0M
2023-03-21 214.95 219.65 213.30 216.55 0.0M
2023-03-20 214.45 216.15 212.00 214.40 0.0M
2023-03-17 221.45 221.45 207.95 211.65 0.0M
2023-03-16 223.10 225.20 214.90 218.20 0.0M
2023-03-15 229.90 230.90 223.05 224.65 0.0M
2023-03-14 228.10 229.00 224.05 228.35 0.0M
2023-03-13 229.90 231.95 225.80 227.45 0.0M
2023-03-10 226.90 228.05 224.30 226.60 0.0M
2023-03-09 227.65 229.15 225.15 226.90 0.0M
2023-03-08 229.75 230.30 224.55 225.95 0.0M
2023-03-06 228.40 233.55 228.40 229.15 0.0M
2023-03-03 228.85 232.70 227.30 228.90 0.0M
2023-03-02 231.20 231.20 226.55 228.45 0.0M
2023-03-01 228.65 229.70 226.10 227.90 0.0M
2023-02-28 229.15 238.00 224.15 226.10 0.0M
2023-02-27 232.15 234.05 227.00 228.85 0.0M
2023-02-24 237.85 238.40 229.00 231.65 0.0M
2023-02-23 234.70 238.50 232.05 235.90 0.0M
2023-02-22 235.05 235.50 230.50 232.90 0.0M
2023-02-21 246.05 247.45 234.00 236.20 0.0M
2023-02-20 246.25 249.35 245.90 246.30 0.0M
2023-02-17 247.40 249.80 245.05 248.90 0.0M
2023-02-16 248.70 250.50 246.00 247.05 0.0M
2023-02-15 247.70 250.95 246.00 246.65 0.0M
2023-02-14 251.80 251.95 245.00 246.40 0.0M
2023-02-13 248.50 253.95 248.50 250.80 0.0M
2023-02-10 251.45 252.10 245.00 248.50 0.0M
2023-02-09 250.05 253.30 249.30 251.75 0.0M
2023-02-08 256.00 256.00 249.00 249.50 0.0M
2023-02-07 254.10 254.35 248.55 250.80 0.0M
2023-02-06 259.00 259.00 252.25 253.60 0.0M
2023-02-03 257.10 260.00 254.50 259.75 0.0M
2023-02-02 256.05 262.50 255.05 255.95 0.0M
2023-02-01 260.50 266.90 258.10 259.65 0.0M
2023-01-31 260.60 262.55 258.35 260.90 0.0M
2023-01-30 255.00 264.05 253.60 257.45 0.0M
2023-01-27 261.15 264.25 252.05 257.15 0.0M
2023-01-25 267.10 267.10 256.55 260.75 0.0M
2023-01-24 270.10 271.00 265.55 266.45 0.0M
2023-01-23 276.05 278.75 268.05 269.15 0.0M
2023-01-20 269.25 282.90 267.35 277.00 0.1M
2023-01-19 271.60 272.40 265.15 267.85 0.0M
2023-01-18 271.50 275.20 270.10 271.30 0.0M
2023-01-17 275.20 276.45 273.00 274.15 0.0M
2023-01-16 277.00 278.75 270.05 275.95 0.0M
2023-01-13 278.40 279.60 273.10 276.85 0.0M
2023-01-12 279.10 280.95 273.00 274.75 0.0M
2023-01-11 277.90 281.75 273.75 277.95 0.0M
2023-01-10 283.95 283.95 271.15 274.05 0.0M
2023-01-09 285.00 289.85 280.20 282.00 0.1M
2023-01-06 267.10 284.80 265.35 282.30 0.1M
2023-01-05 267.00 269.90 262.00 267.20 0.0M
2023-01-04 263.15 264.95 261.00 263.20 0.0M
2023-01-03 263.65 268.70 261.10 262.25 0.0M
2023-01-02 266.75 267.20 260.00 263.65 0.0M