Indokem Ltd

IKEM
🏛️ 印度 →
517.95
最后更新: 2025-09-29
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 96.25 101.05 94.05 101.00 0.0M
2023-12-28 94.80 97.90 94.00 96.25 0.0M
2023-12-27 96.25 96.25 94.00 94.80 0.0M
2023-12-26 91.10 99.60 90.65 96.15 0.0M
2023-12-22 95.40 95.40 95.40 95.40 0.0M
2023-12-21 100.40 100.40 100.40 100.40 0.0M
2023-12-20 109.00 111.50 104.90 105.65 0.0M
2023-12-19 110.00 110.00 109.35 109.50 0.0M
2023-12-18 110.00 110.00 106.00 108.80 0.0M
2023-12-15 107.10 109.55 106.10 108.90 0.0M
2023-12-14 107.60 111.65 107.10 107.45 0.0M
2023-12-13 111.90 111.90 107.55 108.80 0.0M
2023-12-12 108.10 112.45 106.05 107.40 0.0M
2023-12-11 108.00 112.75 107.50 107.85 0.0M
2023-12-08 111.55 111.55 107.00 108.60 0.0M
2023-12-07 112.00 112.00 107.10 108.05 0.0M
2023-12-06 108.00 109.45 107.00 107.05 0.0M
2023-12-05 110.00 110.00 106.05 107.90 0.0M
2023-12-04 106.10 111.95 106.10 108.50 0.0M
2023-12-01 107.20 111.75 105.30 107.30 0.0M
2023-11-30 107.15 110.00 107.15 109.00 0.0M
2023-11-29 109.55 111.75 108.80 109.30 0.0M
2023-11-28 107.10 113.40 107.10 109.55 0.0M
2023-11-24 113.00 113.00 109.00 110.00 0.0M
2023-11-23 108.20 111.80 108.00 108.75 0.0M
2023-11-22 112.00 112.80 107.55 109.50 0.0M
2023-11-21 111.75 111.75 106.05 110.00 0.0M
2023-11-20 112.50 112.50 108.50 109.00 0.0M
2023-11-17 110.00 110.00 108.00 109.00 0.0M
2023-11-16 115.95 115.95 106.75 109.05 0.0M
2023-11-15 117.00 118.95 111.05 112.10 0.0M
2023-11-13 112.55 117.65 109.55 115.45 0.0M
2023-11-12 115.00 115.00 115.00 115.00 0.0M
2023-11-10 114.10 116.00 112.50 115.00 0.0M
2023-11-09 112.00 116.65 110.00 114.05 0.0M
2023-11-08 117.00 119.85 112.20 115.00 0.0M
2023-11-07 111.40 118.50 111.40 118.00 0.0M
2023-11-06 121.95 121.95 112.50 112.90 0.0M
2023-11-03 110.15 117.95 110.00 117.90 0.0M
2023-11-02 116.20 116.90 106.05 112.55 0.0M
2023-11-01 111.95 111.95 106.90 111.45 0.0M
2023-10-31 110.00 111.20 106.90 106.90 0.0M
2023-10-30 105.00 110.25 103.20 110.00 0.0M
2023-10-27 102.30 107.00 102.00 105.00 0.0M
2023-10-26 108.40 108.40 101.80 102.10 0.0M
2023-10-25 111.95 112.75 103.10 103.30 0.0M
2023-10-23 108.35 109.60 106.00 107.40 0.0M
2023-10-20 107.60 108.45 104.35 104.40 0.0M
2023-10-19 113.00 113.00 107.50 107.95 0.0M
2023-10-18 117.20 118.40 108.45 113.00 0.0M
2023-10-17 114.00 115.00 111.15 113.20 0.0M
2023-10-16 111.95 113.80 109.40 109.70 0.0M
2023-10-13 105.75 113.90 105.75 108.45 0.0M
2023-10-12 107.00 113.20 105.20 110.80 0.0M
2023-10-11 117.00 117.00 108.00 110.55 0.0M
2023-10-10 113.00 115.95 111.30 113.00 0.0M
2023-10-09 110.10 115.35 110.10 112.80 0.0M
2023-10-06 113.40 116.10 111.00 114.00 0.0M
2023-10-05 110.80 112.65 110.50 110.60 0.0M
2023-10-04 115.35 115.35 111.10 111.50 0.0M
2023-10-03 123.40 123.40 115.25 116.90 0.0M
2023-09-29 115.02 120.77 112.40 118.25 0.0M
2023-09-28 117.62 119.01 114.97 115.02 0.0M
2023-09-27 124.00 126.00 121.00 121.02 0.0M
2023-09-26 132.30 132.30 121.18 122.90 0.0M
2023-09-25 126.90 127.55 123.15 127.55 0.0M
2023-09-22 121.00 122.35 112.30 121.48 0.0M
2023-09-21 116.30 116.53 112.00 116.53 0.0M
2023-09-20 110.80 112.35 109.20 110.99 0.0M
2023-09-18 106.00 111.00 103.50 107.00 0.0M
2023-09-15 101.55 108.75 101.55 105.80 0.0M
2023-09-14 105.00 106.40 103.01 103.58 0.0M
2023-09-13 102.05 106.45 100.10 104.28 0.0M
2023-09-12 99.50 102.04 95.00 102.04 0.0M
2023-09-11 96.84 101.12 95.05 97.19 0.0M
2023-09-08 94.37 96.67 92.25 96.32 0.0M
2023-09-07 95.25 95.70 91.00 92.07 0.0M
2023-09-06 94.00 95.75 93.45 95.01 0.0M
2023-09-05 93.05 95.95 93.05 94.45 0.0M
2023-09-04 95.10 95.10 92.01 93.05 0.0M
2023-09-01 94.00 94.00 90.15 93.24 0.0M
2023-08-31 91.99 92.00 90.10 91.98 0.0M
2023-08-30 89.00 92.98 89.00 91.32 0.0M
2023-08-29 92.55 93.39 88.00 89.33 0.0M
2023-08-28 93.99 93.99 90.65 92.40 0.0M
2023-08-25 88.10 92.95 88.10 91.89 0.0M
2023-08-24 91.35 92.84 87.10 90.61 0.0M
2023-08-23 94.00 94.00 91.11 91.35 0.0M
2023-08-22 93.80 94.75 92.02 93.93 0.0M
2023-08-21 91.50 93.80 90.00 92.98 0.0M
2023-08-18 88.50 91.70 87.50 90.45 0.0M
2023-08-17 92.55 93.00 88.48 88.80 0.0M
2023-08-16 93.01 97.00 93.00 93.13 0.0M
2023-08-14 97.90 97.90 93.20 95.89 0.0M
2023-08-11 93.40 98.50 93.40 94.98 0.0M
2023-08-10 92.13 96.70 90.55 95.17 0.0M
2023-08-09 92.80 92.80 86.15 92.13 0.0M
2023-08-08 93.05 93.05 90.00 90.65 0.0M
2023-08-07 94.91 95.99 90.55 91.91 0.0M
2023-08-04 92.15 97.00 92.15 94.91 0.0M
2023-08-03 95.80 95.80 91.75 94.90 0.0M
2023-08-02 97.00 97.00 91.32 93.80 0.0M
2023-08-01 98.95 98.95 93.85 96.12 0.0M
2023-07-31 98.00 98.00 90.60 97.00 0.0M
2023-07-28 98.40 98.40 93.10 94.75 0.0M
2023-07-27 96.90 97.00 95.00 96.20 0.0M
2023-07-26 98.50 98.50 94.00 96.90 0.0M
2023-07-25 92.65 98.50 92.65 96.00 0.0M
2023-07-24 96.70 97.00 94.00 94.50 0.0M
2023-07-21 90.00 96.85 90.00 92.45 0.0M
2023-07-20 97.40 97.40 92.00 93.00 0.0M
2023-07-19 96.55 96.60 93.95 94.30 0.0M
2023-07-18 99.70 99.70 93.50 93.95 0.0M
2023-07-17 102.65 102.65 95.40 98.40 0.0M
2023-07-14 93.10 99.90 93.10 99.25 0.0M
2023-07-13 96.35 97.00 95.00 95.80 0.0M
2023-07-12 97.00 98.10 95.15 96.30 0.0M
2023-07-11 97.90 101.85 95.50 99.60 0.0M
2023-07-10 97.80 101.00 93.00 97.00 0.0M
2023-07-07 103.00 103.00 95.20 97.80 0.0M
2023-07-06 102.00 102.00 100.20 100.20 0.0M
2023-07-05 103.40 103.40 99.50 100.00 0.0M
2023-07-04 100.20 103.75 99.20 101.90 0.0M
2023-07-03 101.70 103.85 100.00 102.25 0.0M
2023-06-30 99.05 102.40 97.10 100.85 0.0M
2023-06-28 99.35 99.35 94.10 99.00 0.0M
2023-06-27 97.15 98.70 93.30 97.05 0.0M
2023-06-26 97.00 99.95 92.00 94.75 0.0M
2023-06-23 93.60 99.00 89.70 96.35 0.0M
2023-06-22 93.80 99.80 93.60 94.40 0.0M
2023-06-21 101.95 101.95 93.80 95.35 0.0M
2023-06-20 103.95 103.95 97.90 98.45 0.0M
2023-06-19 104.00 104.00 99.00 99.20 0.0M
2023-06-16 101.50 104.00 97.15 102.30 0.0M
2023-06-15 102.00 102.00 96.60 100.60 0.0M
2023-06-14 97.00 101.20 97.00 99.95 0.0M
2023-06-13 101.15 103.25 97.15 99.35 0.0M
2023-06-12 107.40 108.00 100.00 102.25 0.0M
2023-06-09 96.90 103.50 93.70 103.00 0.0M
2023-06-08 100.90 100.90 97.00 98.60 0.0M
2023-06-07 98.05 102.00 96.00 99.90 0.0M
2023-06-06 102.40 102.40 98.00 100.60 0.0M
2023-06-05 105.00 108.95 99.45 99.70 0.0M
2023-06-02 103.75 106.20 103.75 104.65 0.0M
2023-06-01 99.10 107.70 99.10 101.20 0.0M
2023-05-31 108.90 108.90 102.20 103.45 0.0M
2023-05-30 116.00 116.00 105.60 106.75 0.0M
2023-05-29 115.00 118.00 109.50 111.00 0.0M
2023-05-26 119.00 119.00 115.00 115.25 0.0M
2023-05-25 117.50 117.50 113.50 114.65 0.0M
2023-05-24 110.20 117.85 110.20 114.40 0.0M
2023-05-23 110.05 120.00 110.00 114.30 0.0M
2023-05-22 122.00 122.00 115.00 115.60 0.0M
2023-05-19 116.00 122.00 115.00 120.70 0.0M
2023-05-18 120.00 121.00 116.55 116.90 0.0M
2023-05-17 115.30 120.00 115.30 119.40 0.0M
2023-05-16 117.00 124.85 117.00 117.65 0.0M
2023-05-15 120.35 124.00 120.35 121.00 0.0M
2023-05-12 125.00 128.80 120.05 120.35 0.0M
2023-05-11 122.00 126.50 121.90 126.10 0.0M
2023-05-10 115.00 122.20 112.60 122.00 0.0M
2023-05-09 122.00 126.95 116.00 116.40 0.0M
2023-05-08 123.95 127.05 119.00 122.00 0.0M
2023-05-05 123.00 123.95 116.10 123.95 0.0M
2023-05-04 119.90 124.90 116.05 118.05 0.0M
2023-05-03 112.95 124.00 106.00 119.90 0.0M
2023-05-02 113.55 118.00 107.30 113.25 0.0M
2023-04-28 105.00 112.25 100.55 111.15 0.0M
2023-04-27 96.55 105.75 96.55 102.05 0.0M
2023-04-26 94.45 99.95 84.05 97.25 0.0M
2023-04-25 92.80 94.95 87.65 90.90 0.0M
2023-04-24 96.90 96.90 91.15 93.40 0.0M
2023-04-21 96.00 96.00 88.35 93.60 0.0M
2023-04-20 90.00 97.00 86.00 89.75 0.0M
2023-04-19 95.90 95.90 91.10 91.80 0.0M
2023-04-18 93.95 94.95 88.00 91.10 0.0M
2023-04-17 98.00 103.00 90.90 92.60 0.0M
2023-04-13 103.45 103.45 98.60 101.00 0.0M
2023-04-12 103.85 103.85 99.10 99.20 0.0M
2023-04-11 102.05 105.70 96.60 99.00 0.0M
2023-04-10 97.50 107.30 97.50 102.75 0.0M
2023-04-06 101.20 106.45 101.20 102.45 0.0M
2023-04-05 104.20 106.50 101.05 101.55 0.0M
2023-04-03 99.25 104.90 99.25 104.10 0.0M
2023-03-31 105.00 109.80 102.00 103.40 0.0M
2023-03-29 107.50 110.00 104.60 105.00 0.0M
2023-03-28 114.00 114.90 110.10 110.10 0.0M
2023-03-27 120.90 120.90 112.25 115.85 0.0M
2023-03-24 116.00 116.40 106.75 116.00 0.0M
2023-03-23 110.00 110.90 110.00 110.90 0.0M
2023-03-22 105.00 105.65 105.00 105.65 0.0M
2023-03-21 99.90 100.65 99.50 100.65 0.0M
2023-03-20 95.50 95.90 90.25 95.90 0.0M
2023-03-17 90.35 91.35 85.40 91.35 0.1M
2023-03-16 85.30 89.55 83.10 87.00 0.0M
2023-03-15 90.00 93.45 85.30 85.30 0.0M
2023-03-14 90.65 93.60 89.70 89.75 0.0M
2023-03-13 98.50 98.50 92.60 94.40 0.0M
2023-03-10 102.05 102.05 95.10 96.75 0.0M
2023-03-09 103.70 105.00 98.85 99.55 0.0M
2023-03-08 103.00 105.00 101.50 102.65 0.0M
2023-03-06 99.85 103.00 99.85 103.00 0.0M
2023-03-03 94.05 100.90 94.05 99.85 0.0M
2023-03-02 101.25 101.25 97.15 98.15 0.0M
2023-03-01 102.30 102.30 100.55 101.40 0.0M
2023-02-28 101.70 105.90 100.70 105.80 0.0M
2023-02-27 107.15 113.45 105.95 105.95 0.0M
2023-02-24 113.65 113.75 109.05 111.50 0.0M
2023-02-23 108.30 113.40 108.20 111.70 0.0M
2023-02-22 113.20 114.95 108.10 109.85 0.0M
2023-02-21 109.90 115.45 106.45 113.35 0.0M
2023-02-20 115.75 115.75 110.15 110.95 0.0M
2023-02-17 117.85 117.85 113.20 114.25 0.0M
2023-02-16 114.50 117.85 114.50 116.95 0.0M
2023-02-15 112.20 115.95 109.55 114.90 0.0M
2023-02-14 113.70 116.40 106.75 110.55 0.0M
2023-02-13 117.65 117.65 111.80 112.35 0.0M
2023-02-10 118.20 122.85 117.65 117.65 0.0M
2023-02-09 125.00 127.20 122.55 123.80 0.0M
2023-02-08 125.00 133.00 122.60 128.95 0.0M
2023-02-07 131.00 133.00 120.65 129.00 0.0M
2023-02-06 126.15 137.95 125.65 126.70 0.0M
2023-02-03 128.00 136.55 123.60 132.05 0.0M
2023-02-02 132.50 134.00 126.45 130.05 0.0M
2023-02-01 144.50 144.50 132.45 132.50 0.0M
2023-01-31 130.20 140.00 129.10 139.40 0.0M
2023-01-30 129.95 136.85 126.20 134.75 0.0M
2023-01-27 130.40 130.85 118.55 130.35 0.0M
2023-01-25 128.65 129.90 121.00 124.65 0.0M
2023-01-24 123.00 124.15 119.15 123.75 0.0M
2023-01-23 115.45 118.25 111.15 118.25 0.0M
2023-01-20 118.80 119.80 111.00 112.65 0.0M
2023-01-19 122.35 122.35 115.90 116.80 0.0M
2023-01-18 125.25 130.00 119.00 122.00 0.0M
2023-01-17 134.70 134.70 122.55 125.25 0.0M
2023-01-16 128.40 129.60 124.00 129.00 0.0M
2023-01-13 129.35 135.80 123.25 123.45 0.0M
2023-01-12 136.95 136.95 129.35 129.70 0.0M
2023-01-11 141.95 141.95 134.10 136.15 0.0M
2023-01-10 149.00 149.00 128.10 136.60 0.0M
2023-01-09 146.00 147.95 131.10 140.50 0.0M
2023-01-06 149.00 155.90 140.00 144.05 0.0M
2023-01-05 133.90 144.75 133.90 144.75 0.0M
2023-01-04 126.80 133.80 125.60 131.60 0.0M
2023-01-03 126.05 130.95 120.60 123.25 0.0M
2023-01-02 132.00 136.30 123.25 128.60 0.0M