IST Ltd

ISTL
🏛️ 印度 →
891.30
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
09:50 885.00 896.75 885.00 896.75 0.0K
09:55 885.00 885.00 885.00 885.00 0.0K
10:00 896.75 896.75 896.75 896.75 0.0K
10:05 885.00 885.00 885.00 885.00 0.0K
10:20 890.00 890.00 890.00 890.00 0.0K
10:45 889.95 889.95 889.95 889.95 0.0K
11:00 890.00 890.00 890.00 890.00 0.0K
11:15 885.00 885.00 885.00 885.00 0.0K
11:30 885.05 885.05 885.05 885.05 0.0K
12:05 890.00 890.00 890.00 890.00 0.0K
12:15 893.00 893.00 887.45 887.45 0.0K
13:25 885.00 885.00 885.00 885.00 0.1K
13:55 895.00 895.00 895.00 895.00 0.0K
14:05 893.90 893.90 893.85 893.85 0.0K
14:20 885.00 885.00 885.00 885.00 0.0K
14:30 885.05 885.05 885.00 885.00 0.0K
14:35 885.00 885.00 885.00 885.00 0.1K
15:05 885.05 885.05 885.05 885.05 0.0K
15:15 893.70 895.00 893.70 895.00 0.1K
15:20 886.00 886.00 886.00 886.00 0.0K
15:25 891.30 891.30 891.30 891.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 885.05 896.75 885.00 891.30 0.0M
2025-09-25 883.80 893.80 875.00 884.35 0.0M
2025-09-24 892.30 902.00 890.00 898.70 0.0M
2025-09-23 913.00 913.00 890.10 901.65 0.0M
2025-09-22 905.00 908.50 893.05 895.70 0.0M
2025-09-19 911.00 911.00 900.00 904.45 0.0M
2025-09-18 902.05 914.00 900.00 909.60 0.0M
2025-09-17 908.05 914.05 900.10 901.35 0.0M
2025-09-16 910.00 914.95 883.00 907.40 0.0M
2025-09-15 907.60 915.00 897.00 902.15 0.0M
2025-09-12 905.50 914.00 895.00 907.60 0.2M
2025-09-11 914.75 914.75 885.00 888.25 0.0M
2025-09-10 910.00 915.00 899.00 908.65 0.0M
2025-09-09 890.10 912.40 890.10 903.20 0.0M
2025-09-08 901.45 913.15 900.05 900.80 0.0M
2025-09-05 899.90 915.00 896.00 902.95 0.0M
2025-09-04 896.90 901.55 883.00 888.80 0.0M
2025-09-03 890.00 905.00 890.00 901.55 0.0M
2025-09-02 890.50 895.00 879.95 884.40 0.0M
2025-09-01 897.95 897.95 870.00 885.15 0.0M
2025-08-29 877.95 885.00 874.65 878.00 0.0M
2025-08-28 880.05 895.05 860.00 869.05 0.0M
2025-08-26 894.20 899.80 875.00 884.85 0.0M
2025-08-25 902.80 905.00 881.00 885.45 0.0M
2025-08-22 904.90 904.90 892.05 902.80 0.0M
2025-08-21 900.00 909.00 886.00 895.60 0.0M
2025-08-20 902.95 902.95 889.05 895.10 0.0M
2025-08-19 891.00 906.00 870.00 889.75 0.0M
2025-08-18 892.00 915.00 890.00 892.15 0.0M
2025-08-14 915.00 931.20 885.00 892.00 0.0M
2025-08-13 881.00 896.95 872.00 884.80 0.0M
2025-08-12 874.45 896.90 874.45 882.00 0.0M
2025-08-11 903.45 903.45 868.00 875.75 0.0M
2025-08-08 874.25 903.00 874.25 901.00 0.0M
2025-08-07 900.00 918.00 846.20 869.90 0.0M
2025-08-06 904.90 904.90 885.00 895.50 0.0M
2025-08-05 905.00 905.00 893.40 902.60 0.0M
2025-08-04 910.00 914.00 891.10 913.85 0.0M
2025-08-01 909.70 910.00 890.35 901.25 0.0M
2025-07-31 899.10 912.95 880.00 904.75 0.0M
2025-07-30 914.00 916.50 895.00 899.05 0.0M
2025-07-29 918.85 921.25 904.00 910.60 0.0M
2025-07-28 912.80 919.10 900.50 904.60 0.0M
2025-07-25 927.95 927.95 904.00 912.80 0.0M
2025-07-24 925.00 928.70 920.40 921.90 0.0M
2025-07-23 921.60 929.20 913.00 927.05 0.0M
2025-07-22 920.00 930.55 920.00 929.45 0.0M
2025-07-21 927.00 932.05 910.30 920.00 0.0M
2025-07-18 935.50 935.50 910.00 925.30 0.0M
2025-07-17 922.00 938.90 922.00 924.95 0.0M
2025-07-16 934.95 934.95 921.00 922.45 0.0M
2025-07-15 921.05 936.55 921.05 926.20 0.0M
2025-07-14 937.90 937.90 919.00 931.45 0.0M
2025-07-11 917.55 938.90 917.55 928.10 0.0M
2025-07-10 920.00 938.05 919.95 930.05 0.0M
2025-07-09 948.00 949.75 920.00 927.85 0.0M
2025-07-08 938.00 958.05 930.00 941.55 0.0M
2025-07-07 954.10 954.10 929.35 941.75 0.0M
2025-07-04 926.10 958.95 922.00 931.15 0.0M
2025-07-03 937.15 965.10 925.60 933.70 0.0M
2025-07-02 969.90 969.90 920.00 952.60 0.0M
2025-07-01 968.00 968.00 919.75 952.10 0.0M
2025-06-30 963.90 985.00 907.05 938.80 0.0M
2025-06-27 960.00 963.90 925.10 937.00 0.0M
2025-06-26 942.10 950.05 924.95 939.75 0.0M
2025-06-25 920.00 945.20 900.00 940.80 0.0M
2025-06-24 933.20 960.00 933.20 939.95 0.0M
2025-06-23 916.10 950.00 916.00 930.90 0.0M
2025-06-20 950.00 950.00 918.95 935.00 0.0M
2025-06-19 973.50 983.60 926.55 944.85 0.0M
2025-06-18 988.00 998.95 961.00 973.50 0.0M
2025-06-17 840.00 1,021.50 840.00 993.30 0.0M
2025-06-16 883.95 909.00 874.50 897.50 0.0M
2025-06-13 877.90 884.95 826.95 870.75 0.0M
2025-06-12 882.60 888.00 870.00 881.00 0.0M
2025-06-11 900.00 900.00 858.00 884.55 0.0M
2025-06-10 862.05 895.00 855.00 877.85 0.0M
2025-06-09 893.00 893.00 840.00 873.65 0.0M
2025-06-06 845.00 873.60 841.00 858.15 0.0M
2025-06-05 841.95 855.50 841.95 851.00 0.0M
2025-06-04 863.00 863.00 840.00 842.75 0.0M
2025-06-03 863.80 863.80 840.00 854.95 0.0M
2025-06-02 845.50 846.00 823.95 833.50 0.0M
2025-05-30 860.20 873.00 817.95 842.15 0.0M
2025-05-29 868.70 882.00 859.00 871.95 0.0M
2025-05-28 877.90 877.90 852.00 869.00 0.0M
2025-05-27 878.00 878.00 864.15 866.30 0.0M
2025-05-26 879.00 880.00 840.00 868.40 0.0M
2025-05-23 850.05 869.20 841.00 856.10 0.0M
2025-05-22 876.70 876.70 841.00 862.35 0.0M
2025-05-21 856.00 872.00 832.05 849.65 0.0M
2025-05-20 850.05 874.95 850.00 866.25 0.0M
2025-05-19 843.35 860.00 842.10 850.40 0.0M
2025-05-16 841.50 852.00 832.00 847.80 0.0M
2025-05-15 845.10 852.90 830.55 843.80 0.0M
2025-05-14 862.00 862.00 821.00 845.10 0.0M
2025-05-13 823.50 848.50 820.00 841.55 0.0M
2025-05-12 850.00 850.00 810.00 819.45 0.0M
2025-05-09 788.00 810.00 788.00 797.80 0.0M
2025-05-08 810.00 815.00 801.95 807.50 0.0M
2025-05-07 780.00 819.60 780.00 801.10 0.0M
2025-05-06 833.00 833.00 805.00 813.55 0.0M
2025-05-05 833.75 833.75 810.10 817.15 0.0M
2025-05-02 811.00 827.00 792.55 809.75 0.0M
2025-04-30 816.00 829.95 812.00 812.60 0.0M
2025-04-29 824.05 834.60 813.95 824.60 0.0M
2025-04-28 843.60 843.60 805.10 828.90 0.0M
2025-04-25 830.05 830.05 808.80 817.55 0.0M
2025-04-24 826.00 836.00 810.20 825.30 0.0M
2025-04-23 827.00 843.90 810.00 825.75 0.0M
2025-04-22 830.00 850.00 820.00 822.55 0.0M
2025-04-21 834.90 835.00 805.50 815.50 0.0M
2025-04-17 829.95 835.00 812.00 826.00 0.0M
2025-04-16 853.90 853.90 822.00 825.40 0.0M
2025-04-15 859.00 859.00 820.05 830.05 0.0M
2025-04-11 859.50 885.00 821.15 822.15 0.0M
2025-04-09 802.00 839.90 802.00 809.00 0.0M
2025-04-08 831.10 847.95 820.00 840.05 0.0M
2025-04-07 673.00 840.00 673.00 819.50 0.0M
2025-04-04 857.00 857.00 824.00 839.95 0.0M
2025-04-03 839.00 847.90 839.00 843.90 0.0M
2025-04-02 839.85 847.95 819.05 836.85 0.0M
2025-04-01 845.00 850.50 821.30 839.90 0.0M
2025-03-28 791.30 830.00 772.50 811.50 0.0M
2025-03-27 785.00 843.95 785.00 803.20 0.0M
2025-03-26 815.00 815.00 775.00 781.70 0.0M
2025-03-25 815.00 823.95 801.60 802.00 0.0M
2025-03-24 832.65 832.65 806.10 816.05 0.0M
2025-03-21 830.05 858.00 820.15 832.65 0.0M
2025-03-20 830.10 833.00 825.00 830.70 0.0M
2025-03-19 796.95 848.00 796.95 829.45 0.0M
2025-03-18 799.95 806.95 780.00 797.35 0.0M
2025-03-17 795.05 810.00 786.00 803.25 0.0M
2025-03-13 804.50 810.00 787.50 798.95 0.0M
2025-03-12 795.00 810.00 778.00 789.30 0.0M
2025-03-11 808.00 829.00 781.00 789.30 0.0M
2025-03-10 817.05 825.95 802.60 813.75 0.0M
2025-03-07 844.90 844.90 801.00 824.70 0.0M
2025-03-06 836.00 836.00 812.00 822.90 0.0M
2025-03-05 790.00 837.90 790.00 815.05 0.0M
2025-03-04 800.25 820.00 800.25 807.05 0.0M
2025-03-03 828.00 844.95 771.10 800.25 0.0M
2025-02-28 826.00 829.90 786.10 802.20 0.0M
2025-02-27 831.00 832.35 810.00 814.35 0.0M
2025-02-25 826.05 860.00 825.00 832.35 0.0M
2025-02-24 842.50 882.80 815.60 824.65 0.0M
2025-02-21 881.75 881.75 842.00 858.40 0.0M
2025-02-20 811.70 926.00 811.70 861.90 0.0M
2025-02-19 815.00 850.00 787.00 828.45 0.0M
2025-02-18 792.20 813.90 775.00 786.60 0.0M
2025-02-17 834.20 834.25 785.00 802.10 0.0M
2025-02-14 877.80 879.90 811.00 834.25 0.0M
2025-02-13 816.00 887.95 816.00 854.10 0.0M
2025-02-12 927.00 927.00 783.05 832.55 0.0M
2025-02-11 828.00 848.00 816.00 836.75 0.0M
2025-02-10 897.80 929.00 851.00 860.80 0.0M
2025-02-07 897.00 897.00 861.20 864.80 0.0M
2025-02-06 886.95 897.85 860.00 888.80 0.0M
2025-02-05 883.85 884.05 871.25 884.00 0.0M
2025-02-04 874.00 885.00 848.00 865.60 0.0M
2025-02-03 877.00 889.50 836.00 855.80 0.0M
2025-02-01 892.40 892.40 802.00 874.25 0.0M
2025-01-31 867.00 893.45 866.95 892.40 0.0M
2025-01-30 840.00 900.00 840.00 892.15 0.0M
2025-01-29 874.95 896.85 821.55 857.70 0.0M
2025-01-28 844.10 875.20 765.00 824.50 0.0M
2025-01-27 909.00 911.10 808.60 851.50 0.0M
2025-01-24 920.00 920.00 906.00 911.95 0.0M
2025-01-23 907.00 928.45 901.00 923.50 0.0M
2025-01-22 940.30 949.00 905.05 919.85 0.0M
2025-01-21 941.10 959.00 932.50 941.25 0.0M
2025-01-20 963.00 963.00 931.00 941.95 0.0M
2025-01-17 942.35 963.55 942.35 956.70 0.0M
2025-01-16 964.85 964.85 942.50 945.70 0.0M
2025-01-15 969.00 976.90 943.10 955.40 0.0M
2025-01-14 952.55 968.95 939.00 952.30 0.0M
2025-01-13 978.00 978.00 940.20 952.05 0.0M
2025-01-10 954.00 987.00 951.00 973.40 0.0M
2025-01-09 980.90 980.90 941.05 946.85 0.0M
2025-01-08 984.15 984.15 954.50 965.50 0.0M
2025-01-07 974.00 981.95 950.05 970.15 0.0M
2025-01-06 974.00 990.00 942.00 945.15 0.0M
2025-01-03 950.55 963.00 948.00 961.25 0.0M
2025-01-02 960.05 969.85 945.00 950.55 0.0M
2025-01-01 969.95 982.95 935.00 945.50 0.0M