IST Ltd

ISTL
🏛️ 印度 →
884.00
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
2021-12-31 488.25 504.00 487.00 490.90 0.0M
2021-12-30 500.95 501.00 498.95 500.05 0.0M
2021-12-29 486.00 504.95 485.05 500.00 0.0M
2021-12-28 498.95 507.00 485.00 499.60 0.0M
2021-12-27 529.00 529.00 485.00 498.00 0.0M
2021-12-24 512.00 512.00 472.00 481.40 0.0M
2021-12-23 475.00 512.00 475.00 492.70 0.0M
2021-12-22 500.00 504.00 475.00 490.05 0.0M
2021-12-21 481.00 495.50 473.00 488.00 0.0M
2021-12-20 500.00 500.00 480.00 485.20 0.0M
2021-12-17 501.00 512.95 501.00 501.00 0.0M
2021-12-16 503.00 519.95 493.00 501.65 0.0M
2021-12-15 511.50 527.95 491.00 497.00 0.0M
2021-12-14 523.00 530.00 507.00 515.20 0.0M
2021-12-13 539.00 539.00 508.00 524.00 0.0M
2021-12-10 506.50 530.00 495.15 515.25 0.0M
2021-12-09 506.70 510.05 494.00 505.65 0.0M
2021-12-08 508.50 523.00 479.40 506.60 0.0M
2021-12-07 500.00 500.00 480.00 488.35 0.0M
2021-12-06 500.00 500.00 471.60 475.20 0.0M
2021-12-03 465.20 495.00 465.20 485.00 0.0M
2021-12-02 489.00 493.00 469.10 475.95 0.0M
2021-12-01 472.00 498.95 467.65 475.65 0.0M
2021-11-30 475.20 500.00 475.20 489.75 0.0M
2021-11-29 471.00 497.00 471.00 493.25 0.0M
2021-11-26 502.70 502.70 473.10 478.65 0.0M
2021-11-25 490.00 507.90 474.50 478.80 0.0M
2021-11-24 492.50 506.00 492.50 498.95 0.0M
2021-11-23 470.10 493.00 470.10 490.00 0.0M
2021-11-22 500.00 504.80 472.10 473.80 0.0M
2021-11-18 495.05 504.00 495.05 496.90 0.0M
2021-11-17 508.00 512.85 495.10 495.85 0.0M
2021-11-16 505.00 521.00 501.00 504.90 0.0M
2021-11-15 532.00 532.00 504.35 504.80 0.0M
2021-11-12 529.50 535.00 520.05 530.85 0.0M
2021-11-11 515.05 530.00 515.00 529.00 0.0M
2021-11-10 518.90 525.00 515.00 523.90 0.0M
2021-11-09 519.00 519.00 506.05 513.15 0.0M
2021-11-08 507.00 520.80 507.00 510.50 0.0M
2021-11-04 525.00 525.00 507.60 514.95 0.0M
2021-11-03 506.15 519.80 506.15 507.55 0.0M
2021-11-02 519.90 522.90 510.00 520.00 0.0M
2021-11-01 519.95 524.50 512.00 522.75 0.0M
2021-10-29 504.15 519.95 504.15 519.95 0.0M
2021-10-28 503.15 515.00 503.15 512.80 0.0M
2021-10-27 543.00 543.00 502.25 508.55 0.0M
2021-10-26 520.00 523.90 502.05 518.95 0.0M
2021-10-25 520.00 538.50 500.10 502.40 0.0M
2021-10-22 525.60 534.00 511.00 524.10 0.0M
2021-10-21 545.00 545.00 525.20 528.50 0.0M
2021-10-20 540.05 563.70 517.80 528.35 0.0M
2021-10-19 550.00 562.00 543.30 544.95 0.0M
2021-10-18 570.00 570.10 546.25 558.20 0.0M
2021-10-14 568.95 575.00 545.15 556.70 0.0M
2021-10-13 560.50 578.90 550.55 568.95 0.0M
2021-10-12 592.00 592.00 563.00 567.45 0.0M
2021-10-11 594.00 594.00 569.55 570.70 0.0M
2021-10-08 579.90 595.00 565.00 589.75 0.0M
2021-10-07 561.50 588.80 535.60 577.30 0.0M
2021-10-06 554.95 561.20 535.00 561.20 0.0M
2021-10-05 543.20 543.20 511.30 534.50 0.0M
2021-10-04 517.35 517.35 517.35 517.35 0.0M
2021-10-01 480.70 514.05 475.55 492.75 0.0M
2021-09-30 478.00 498.00 478.00 489.60 0.0M
2021-09-29 480.05 494.00 480.05 493.50 0.0M
2021-09-28 490.00 495.00 490.00 493.95 0.0M
2021-09-27 488.00 495.70 473.00 491.85 0.0M
2021-09-24 472.55 489.00 470.00 472.10 0.0M
2021-09-23 485.00 494.00 470.00 489.80 0.0M
2021-09-22 477.05 492.10 468.00 489.50 0.0M
2021-09-21 465.00 494.90 460.55 486.80 0.0M
2021-09-20 476.55 500.00 475.00 479.85 0.0M
2021-09-17 506.00 517.00 480.00 499.95 0.0M
2021-09-16 505.00 505.00 468.05 492.80 0.0M
2021-09-15 494.40 494.50 468.00 490.20 0.0M
2021-09-14 474.00 497.95 474.00 480.75 0.0M
2021-09-13 480.00 503.45 460.55 474.60 0.0M
2021-09-09 486.00 486.00 478.00 480.00 0.0M
2021-09-08 500.00 500.00 476.25 486.00 0.0M
2021-09-07 508.00 508.00 475.10 480.55 0.0M
2021-09-06 475.55 501.00 475.55 489.85 0.0M
2021-09-03 514.00 514.00 491.00 495.80 0.0M
2021-09-02 490.00 515.00 490.00 501.25 0.0M
2021-09-01 518.00 518.00 485.55 497.15 0.0M
2021-08-31 494.00 514.35 494.00 508.00 0.0M
2021-08-30 476.00 504.90 476.00 489.90 0.0M
2021-08-27 495.10 504.95 492.50 499.20 0.0M
2021-08-26 497.45 506.50 475.55 495.10 0.0M
2021-08-25 500.00 509.50 490.00 497.45 0.0M
2021-08-24 494.45 494.45 471.00 493.05 0.0M
2021-08-23 519.15 519.15 494.45 494.45 0.0M
2021-08-20 493.75 529.50 493.75 494.45 0.0M
2021-08-18 502.00 522.50 501.00 518.55 0.0M
2021-08-17 528.00 528.00 506.20 523.00 0.0M
2021-08-16 518.00 526.15 506.60 525.45 0.0M
2021-08-13 519.50 519.50 485.00 501.10 0.0M
2021-08-12 500.00 520.25 476.05 499.45 0.0M
2021-08-11 521.55 547.00 495.50 495.50 0.0M
2021-08-10 547.90 547.90 521.50 521.55 0.0M
2021-08-09 538.65 553.90 515.00 548.90 0.0M
2021-08-06 567.00 567.00 534.50 538.65 0.0M
2021-08-05 540.60 563.00 536.35 550.45 0.0M
2021-08-04 557.00 590.00 557.00 563.55 0.0M
2021-08-03 565.00 589.00 557.05 575.50 0.0M
2021-08-02 567.00 584.80 555.00 563.35 0.0M
2021-07-30 564.50 564.50 550.00 560.55 0.0M
2021-07-29 545.15 560.00 545.10 553.75 0.0M
2021-07-28 543.50 565.00 540.00 551.15 0.0M
2021-07-27 550.00 569.00 545.00 553.15 0.0M
2021-07-26 570.00 570.00 544.50 560.95 0.0M
2021-07-23 581.45 589.00 544.35 557.30 0.0M
2021-07-22 574.00 590.00 548.00 572.90 0.0M
2021-07-20 531.65 586.80 531.65 572.10 0.0M
2021-07-19 570.20 584.00 546.10 559.60 0.0M
2021-07-16 594.15 598.85 565.55 576.20 0.0M
2021-07-15 550.00 609.80 530.50 582.50 0.0M
2021-07-14 581.00 590.00 550.00 554.65 0.0M
2021-07-13 610.00 610.00 571.10 581.45 0.0M
2021-07-12 650.00 650.00 600.00 604.80 0.0M
2021-07-09 671.00 671.00 630.05 636.70 0.0M
2021-07-08 629.00 671.00 620.00 657.90 0.0M
2021-07-07 571.05 612.95 565.25 612.90 0.0M
2021-07-06 582.00 610.00 545.90 557.25 0.0M
2021-07-05 509.00 581.10 509.00 574.25 0.0M
2021-07-02 496.50 507.00 465.00 484.25 0.0M
2021-07-01 415.00 490.40 415.00 487.85 0.0M
2021-06-30 402.00 409.00 399.00 408.70 0.0M
2021-06-29 409.10 417.90 386.50 400.05 0.0M
2021-06-28 410.00 418.95 406.30 408.90 0.0M
2021-06-25 411.50 411.50 405.10 409.50 0.0M
2021-06-24 415.95 417.00 400.05 404.90 0.0M
2021-06-23 419.80 419.80 407.90 408.00 0.0M
2021-06-22 414.00 419.40 400.00 407.00 0.0M
2021-06-21 419.50 432.00 380.50 402.25 0.0M
2021-06-18 403.25 403.25 385.00 385.75 0.0M
2021-06-17 408.90 409.90 395.00 406.90 0.0M
2021-06-16 409.85 414.00 402.15 403.40 0.0M
2021-06-15 417.90 417.90 402.10 402.65 0.0M
2021-06-14 401.10 413.00 399.90 411.00 0.0M
2021-06-11 411.80 418.50 391.00 405.70 0.0M
2021-06-10 409.75 454.00 405.00 409.80 0.0M
2021-06-09 394.00 414.00 394.00 401.70 0.0M
2021-06-08 399.50 399.50 385.10 390.00 0.0M
2021-06-07 395.00 405.00 381.20 394.15 0.0M
2021-06-04 382.20 395.00 380.00 389.65 0.0M
2021-06-03 386.85 399.70 381.00 385.95 0.0M
2021-06-02 377.50 383.60 375.05 380.85 0.0M
2021-06-01 384.00 384.00 371.65 375.50 0.0M
2021-05-31 374.00 386.95 374.00 376.65 0.0M
2021-05-28 404.95 404.95 372.50 374.00 0.0M
2021-05-27 380.00 380.00 372.40 372.50 0.0M
2021-05-26 371.00 375.00 370.65 370.65 0.0M
2021-05-25 376.50 382.00 370.15 370.80 0.0M
2021-05-24 375.50 375.50 370.00 370.85 0.0M
2021-05-21 371.15 379.50 369.05 372.00 0.0M
2021-05-20 384.05 384.05 368.00 370.85 0.0M
2021-05-19 379.90 384.75 367.00 373.80 0.0M
2021-05-18 371.10 392.10 365.00 367.70 0.0M
2021-05-17 380.00 389.95 373.00 381.75 0.0M
2021-05-14 389.20 389.20 378.00 381.00 0.0M
2021-05-12 383.00 383.00 370.55 378.90 0.0M
2021-05-11 384.85 384.85 369.00 379.00 0.0M
2021-05-10 391.00 391.00 372.00 372.35 0.0M
2021-05-07 383.00 392.70 370.00 381.05 0.0M
2021-05-06 385.00 385.00 370.05 372.15 0.0M
2021-05-05 388.00 388.00 366.25 373.40 0.0M
2021-05-04 378.90 392.90 371.10 374.25 0.0M
2021-05-03 381.00 382.00 361.00 371.50 0.0M
2021-04-30 378.00 395.00 376.00 395.00 0.0M
2021-04-29 390.00 390.00 380.00 380.00 0.0M
2021-04-28 385.05 385.55 375.05 379.10 0.0M
2021-04-27 395.00 395.00 382.55 383.20 0.0M
2021-04-26 385.00 389.95 382.50 383.00 0.0M
2021-04-23 370.10 393.20 370.10 393.20 0.0M
2021-04-22 379.50 409.00 374.05 380.00 0.0M
2021-04-20 372.10 380.00 372.10 379.75 0.0M
2021-04-19 375.10 399.00 375.10 375.10 0.0M
2021-04-16 380.00 387.95 380.00 385.00 0.0M
2021-04-15 388.95 390.00 376.50 387.80 0.0M
2021-04-13 385.00 393.80 381.00 385.00 0.0M
2021-04-12 388.00 392.90 366.60 383.00 0.0M
2021-04-09 397.00 397.00 387.00 387.00 0.0M
2021-04-08 392.10 392.10 389.00 390.35 0.0M
2021-04-07 398.95 404.85 385.00 390.00 0.0M
2021-04-06 385.15 404.90 385.15 398.95 0.0M
2021-04-05 375.15 410.00 375.15 393.35 0.0M
2021-04-01 393.95 393.95 357.65 391.35 0.0M
2021-03-31 388.00 395.00 371.00 380.00 0.0M
2021-03-30 380.00 395.00 380.00 388.00 0.0M
2021-03-26 393.00 393.00 379.05 379.05 0.0M
2021-03-25 384.05 395.60 379.00 379.10 0.0M
2021-03-24 395.60 397.95 378.20 384.05 0.0M
2021-03-23 373.00 388.90 373.00 384.05 0.0M
2021-03-22 386.70 388.95 380.00 380.00 0.0M
2021-03-19 390.00 398.90 375.00 386.70 0.0M
2021-03-18 399.00 399.00 382.15 389.00 0.0M
2021-03-17 394.10 394.10 382.15 387.75 0.0M
2021-03-16 390.05 404.95 387.25 391.40 0.0M
2021-03-15 408.00 408.00 395.05 405.20 0.0M
2021-03-12 409.00 410.00 397.00 403.95 0.0M
2021-03-10 410.20 410.20 408.70 408.70 0.0M
2021-03-09 390.20 413.75 390.10 393.90 0.0M
2021-03-08 398.00 418.00 387.05 396.50 0.0M
2021-03-05 414.95 414.95 390.05 393.05 0.0M
2021-03-04 386.55 400.00 386.55 392.50 0.0M
2021-03-03 386.15 414.15 386.10 399.75 0.0M
2021-03-02 386.05 392.95 385.00 390.00 0.0M
2021-03-01 387.00 398.95 382.50 385.50 0.0M
2021-02-26 397.95 397.95 381.00 392.40 0.0M
2021-02-25 390.00 396.00 382.00 385.80 0.0M
2021-02-24 390.05 397.00 387.00 389.70 0.0M
2021-02-23 392.00 402.00 389.00 395.80 0.0M
2021-02-22 381.00 405.00 381.00 397.65 0.0M
2021-02-19 395.00 410.00 395.00 395.05 0.0M
2021-02-18 389.00 402.00 389.00 391.60 0.0M
2021-02-17 403.00 404.95 383.15 391.15 0.0M
2021-02-16 405.00 411.00 400.00 400.05 0.0M
2021-02-15 409.95 410.00 395.00 401.90 0.0M
2021-02-12 390.05 403.00 390.00 400.45 0.0M
2021-02-11 402.95 402.95 395.00 398.90 0.0M
2021-02-10 407.90 407.90 390.00 394.90 0.0M
2021-02-09 409.95 409.95 381.00 386.65 0.0M
2021-02-08 405.00 406.00 389.95 390.00 0.0M
2021-02-05 390.15 405.00 390.15 399.80 0.0M
2021-02-04 414.45 414.45 391.30 396.80 0.0M
2021-02-03 407.95 407.95 393.60 404.50 0.0M
2021-02-02 419.75 419.75 388.00 391.45 0.0M
2021-02-01 390.00 403.50 387.05 388.00 0.0M
2021-01-29 400.00 408.95 387.60 392.10 0.0M
2021-01-28 385.45 407.70 385.45 401.50 0.0M
2021-01-27 375.00 397.95 375.00 385.45 0.0M
2021-01-25 393.20 404.90 370.05 378.75 0.0M
2021-01-22 393.05 417.85 393.05 393.10 0.0M
2021-01-21 423.95 423.95 390.10 392.75 0.0M
2021-01-20 410.05 420.00 396.00 400.20 0.0M
2021-01-19 403.05 418.95 403.05 410.00 0.0M
2021-01-18 409.45 414.20 401.05 403.00 0.0M
2021-01-15 420.05 428.75 408.50 409.35 0.0M
2021-01-14 422.00 429.00 420.00 420.40 0.0M
2021-01-13 406.35 427.00 406.30 424.95 0.0M
2021-01-12 420.05 428.00 401.00 406.35 0.0M
2021-01-11 428.60 428.60 405.00 420.20 0.0M
2021-01-08 411.05 417.90 411.05 411.35 0.0M
2021-01-07 428.80 428.80 404.05 412.55 0.0M
2021-01-06 410.00 439.45 400.05 407.30 0.0M
2021-01-05 417.05 442.85 398.00 403.65 0.0M
2021-01-04 432.00 445.00 410.00 431.30 0.0M
2021-01-01 449.45 449.45 417.50 425.00 0.0M