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
2022-12-30 509.95 509.95 480.15 502.70 0.0M
2022-12-29 505.00 509.00 475.70 498.80 0.0M
2022-12-28 485.05 510.00 472.20 493.95 0.0M
2022-12-27 493.50 493.50 459.00 481.05 0.0M
2022-12-26 435.70 483.70 435.70 465.30 0.0M
2022-12-23 457.00 469.50 445.00 465.80 0.0M
2022-12-22 484.20 499.80 423.00 467.30 0.0M
2022-12-21 505.00 505.00 480.00 485.95 0.0M
2022-12-20 485.00 494.95 477.05 488.65 0.0M
2022-12-19 497.00 497.90 473.00 490.00 0.0M
2022-12-16 498.00 509.80 482.30 484.95 0.0M
2022-12-15 506.80 512.40 491.60 506.85 0.0M
2022-12-14 527.40 527.40 505.00 506.80 0.0M
2022-12-13 510.00 520.00 502.00 510.00 0.0M
2022-12-12 518.80 518.80 496.40 500.90 0.0M
2022-12-09 522.00 523.00 505.00 506.75 0.0M
2022-12-08 515.00 519.95 505.00 508.05 0.0M
2022-12-07 524.00 527.00 490.10 515.40 0.0M
2022-12-06 519.75 525.00 510.60 522.75 0.0M
2022-12-05 514.00 525.00 507.05 522.40 0.0M
2022-12-02 515.00 515.00 500.00 505.65 0.0M
2022-12-01 520.00 524.45 507.75 507.95 0.0M
2022-11-30 505.80 514.00 505.00 508.60 0.0M
2022-11-29 501.05 516.80 498.60 504.70 0.0M
2022-11-28 500.05 534.00 500.00 500.70 0.0M
2022-11-25 520.00 520.00 500.00 500.05 0.0M
2022-11-24 512.75 512.75 501.20 510.00 0.0M
2022-11-23 499.25 510.00 498.60 509.00 0.0M
2022-11-22 515.65 516.50 504.30 506.40 0.0M
2022-11-21 516.80 517.00 495.00 514.50 0.0M
2022-11-18 520.00 520.00 485.30 507.55 0.0M
2022-11-17 521.95 521.95 505.15 514.10 0.0M
2022-11-16 483.10 528.00 483.10 513.50 0.0M
2022-11-15 511.00 511.00 480.00 506.95 0.0M
2022-11-14 515.10 523.00 492.20 510.15 0.0M
2022-11-11 509.25 512.00 500.05 509.75 0.0M
2022-11-10 509.00 509.00 486.50 501.60 0.0M
2022-11-09 499.00 509.90 491.00 505.75 0.0M
2022-11-07 498.95 498.95 480.25 493.85 0.0M
2022-11-04 483.80 483.80 462.20 465.70 0.0M
2022-11-03 470.50 484.25 469.00 471.80 0.0M
2022-11-02 480.00 480.00 468.50 476.00 0.0M
2022-11-01 471.55 480.00 466.00 471.40 0.0M
2022-10-31 484.90 484.90 460.00 462.30 0.0M
2022-10-28 486.90 486.90 461.70 462.30 0.0M
2022-10-27 492.00 492.00 465.75 467.90 0.0M
2022-10-25 485.00 485.00 465.50 475.05 0.0M
2022-10-24 459.05 494.00 459.05 483.00 0.0M
2022-10-21 465.00 489.95 461.35 468.30 0.0M
2022-10-20 466.50 470.00 456.10 458.50 0.0M
2022-10-19 474.00 474.00 460.00 464.90 0.0M
2022-10-18 466.00 473.95 461.40 463.20 0.0M
2022-10-17 485.00 485.00 460.00 464.30 0.0M
2022-10-14 478.15 483.00 473.05 476.45 0.0M
2022-10-13 477.05 489.80 470.00 477.95 0.0M
2022-10-12 483.00 492.00 476.05 478.95 0.0M
2022-10-11 500.00 500.00 476.30 483.50 0.0M
2022-10-10 489.80 489.80 480.00 488.00 0.0M
2022-10-07 477.75 495.00 473.00 481.30 0.0M
2022-10-06 484.95 493.00 473.95 477.75 0.0M
2022-10-04 503.80 503.80 478.00 485.70 0.0M
2022-10-03 538.80 538.80 460.00 488.30 0.0M
2022-09-30 549.00 549.00 469.00 470.55 0.0M
2022-09-29 495.00 499.00 465.10 471.00 0.0M
2022-09-28 485.00 505.00 477.00 478.45 0.0M
2022-09-27 488.00 488.00 465.05 476.40 0.0M
2022-09-26 490.00 490.00 460.00 477.65 0.0M
2022-09-23 498.65 499.00 479.00 494.70 0.0M
2022-09-22 494.00 499.50 476.00 488.85 0.0M
2022-09-21 501.00 504.00 483.50 489.55 0.0M
2022-09-20 481.30 507.75 481.30 500.75 0.0M
2022-09-19 513.95 513.95 488.50 500.70 0.0M
2022-09-16 478.50 506.90 476.00 484.85 0.0M
2022-09-15 500.00 529.85 475.00 479.95 0.0M
2022-09-14 530.00 530.00 498.00 500.60 0.0M
2022-09-13 500.00 508.00 497.00 507.95 0.0M
2022-09-12 579.95 579.95 480.05 499.00 0.0M
2022-09-09 498.50 498.50 475.00 494.30 0.0M
2022-09-08 489.95 492.00 475.00 484.35 0.0M
2022-09-07 482.50 485.00 474.10 482.95 0.0M
2022-09-06 482.80 482.80 472.05 474.15 0.0M
2022-09-05 474.00 474.00 466.65 471.80 0.0M
2022-09-02 465.00 468.90 460.00 466.65 0.0M
2022-09-01 470.00 470.00 451.10 459.00 0.0M
2022-08-30 460.00 466.00 445.20 460.50 0.0M
2022-08-29 461.00 469.85 441.00 449.20 0.0M
2022-08-26 479.40 481.00 460.00 463.85 0.0M
2022-08-25 475.50 482.55 470.00 470.45 0.0M
2022-08-24 487.70 490.00 474.00 482.55 0.0M
2022-08-23 472.50 494.00 471.00 479.45 0.0M
2022-08-22 493.00 493.00 475.40 485.00 0.0M
2022-08-19 489.00 489.00 470.00 483.75 0.0M
2022-08-18 481.80 490.00 465.00 473.05 0.0M
2022-08-17 460.60 488.00 460.60 481.80 0.0M
2022-08-16 485.00 492.00 453.40 476.10 0.0M
2022-08-12 493.00 493.00 469.75 480.15 0.0M
2022-08-11 494.50 494.50 468.00 485.10 0.0M
2022-08-10 495.00 495.50 478.20 481.75 0.0M
2022-08-08 491.75 495.00 480.15 488.10 0.0M
2022-08-05 445.45 482.00 445.45 480.40 0.0M
2022-08-04 492.35 494.80 442.20 460.50 0.0M
2022-08-03 460.10 488.80 460.10 473.25 0.0M
2022-08-02 497.85 497.85 470.10 472.30 0.0M
2022-08-01 490.05 504.40 465.00 471.75 0.0M
2022-07-29 493.70 493.70 460.00 480.40 0.0M
2022-07-28 467.90 490.90 460.00 477.75 0.0M
2022-07-27 487.00 489.00 452.30 458.70 0.0M
2022-07-26 505.75 505.75 487.05 490.15 0.0M
2022-07-25 509.95 509.95 486.65 499.65 0.0M
2022-07-22 502.95 502.95 487.00 496.80 0.0M
2022-07-21 485.05 500.00 485.00 486.80 0.0M
2022-07-20 513.50 513.50 477.30 490.00 0.0M
2022-07-19 490.00 494.00 475.10 488.50 0.0M
2022-07-18 498.80 498.80 461.50 473.00 0.0M
2022-07-15 487.90 487.90 471.90 483.00 0.0M
2022-07-14 486.00 499.95 467.00 475.85 0.0M
2022-07-13 475.50 486.00 472.00 476.10 0.0M
2022-07-12 489.50 500.00 471.25 485.60 0.0M
2022-07-11 485.00 490.00 455.35 473.25 0.0M
2022-07-08 451.00 483.00 451.00 479.30 0.0M
2022-07-07 469.00 469.00 442.00 461.60 0.0M
2022-07-06 470.00 470.00 441.60 454.80 0.0M
2022-07-05 480.00 480.00 456.00 457.75 0.0M
2022-07-04 457.80 458.00 432.00 453.95 0.0M
2022-07-01 431.00 447.50 430.15 439.80 0.0M
2022-06-30 436.00 448.90 436.00 447.90 0.0M
2022-06-29 443.00 448.90 442.00 447.10 0.0M
2022-06-28 447.00 447.00 427.00 440.75 0.0M
2022-06-27 415.20 444.00 415.20 430.10 0.0M
2022-06-24 431.75 431.75 415.00 415.20 0.0M
2022-06-23 402.00 444.95 402.00 432.05 0.0M
2022-06-22 448.05 460.00 401.00 425.00 0.0M
2022-06-21 444.00 444.00 418.00 435.00 0.0M
2022-06-20 419.00 450.00 400.00 420.00 0.0M
2022-06-17 422.00 423.00 411.10 420.00 0.0M
2022-06-16 449.00 449.00 410.00 423.90 0.0M
2022-06-15 440.00 450.00 427.85 436.30 0.0M
2022-06-14 432.20 469.50 425.00 440.00 0.0M
2022-06-13 454.95 454.95 430.50 440.00 0.0M
2022-06-10 430.50 450.00 430.00 442.25 0.0M
2022-06-09 449.00 450.00 445.00 445.00 0.0M
2022-06-08 465.00 465.85 420.60 447.10 0.0M
2022-06-07 474.95 474.95 447.00 449.05 0.0M
2022-06-06 471.00 475.00 435.60 467.75 0.0M
2022-06-03 435.05 448.00 434.05 448.00 0.0M
2022-06-02 445.80 448.00 422.20 442.90 0.0M
2022-06-01 463.90 463.90 421.80 425.15 0.0M
2022-05-31 459.00 464.70 420.15 431.40 0.0M
2022-05-30 469.50 469.50 421.10 427.70 0.0M
2022-05-27 453.95 453.95 414.00 425.00 0.0M
2022-05-26 458.00 458.00 415.35 416.95 0.0M
2022-05-25 440.00 459.95 406.00 428.30 0.0M
2022-05-24 455.00 476.00 450.00 465.00 0.0M
2022-05-23 494.55 494.55 450.25 460.45 0.0M
2022-05-20 490.00 490.00 460.00 470.55 0.0M
2022-05-19 449.80 501.00 432.25 462.75 0.0M
2022-05-18 462.95 462.95 431.85 452.80 0.0M
2022-05-17 465.95 465.95 440.00 454.05 0.0M
2022-05-16 440.00 450.00 420.20 439.50 0.0M
2022-05-13 450.00 450.00 403.65 414.65 0.0M
2022-05-12 435.50 459.00 420.00 431.35 0.0M
2022-05-11 450.00 463.00 432.25 459.50 0.0M
2022-05-10 488.90 488.90 454.00 458.40 0.0M
2022-05-09 469.80 469.80 445.00 468.65 0.0M
2022-05-06 489.00 489.00 445.30 449.80 0.0M
2022-05-05 490.00 497.00 485.00 489.60 0.0M
2022-05-04 485.00 499.90 485.00 490.00 0.0M
2022-05-02 512.90 512.90 485.00 498.70 0.0M
2022-04-29 530.00 530.00 481.60 499.95 0.0M
2022-04-28 508.50 508.50 482.30 500.00 0.0M
2022-04-27 509.00 509.00 473.50 493.50 0.0M
2022-04-26 514.00 514.00 493.20 495.00 0.0M
2022-04-25 502.40 515.00 492.10 497.00 0.0M
2022-04-22 505.60 510.00 497.00 502.35 0.0M
2022-04-21 522.85 522.85 496.05 504.35 0.0M
2022-04-20 521.90 525.00 495.20 503.10 0.0M
2022-04-19 519.25 525.00 492.15 500.50 0.0M
2022-04-18 510.00 520.00 487.05 519.25 0.0M
2022-04-13 536.00 536.00 503.00 507.25 0.0M
2022-04-12 519.65 524.95 505.00 514.95 0.0M
2022-04-11 578.95 578.95 490.00 519.65 0.0M
2022-04-08 494.00 494.00 480.00 482.75 0.0M
2022-04-07 489.75 489.75 480.00 482.60 0.0M
2022-04-06 493.00 493.00 479.10 482.00 0.0M
2022-04-05 491.90 497.45 475.00 487.10 0.0M
2022-04-04 489.60 489.60 477.00 488.15 0.0M
2022-04-01 479.45 479.45 470.05 476.50 0.0M
2022-03-31 472.00 477.90 444.00 465.45 0.0M
2022-03-30 460.00 473.95 454.00 469.00 0.0M
2022-03-29 480.55 480.55 433.00 454.50 0.0M
2022-03-28 475.60 484.00 475.00 475.60 0.0M
2022-03-25 497.95 497.95 468.00 475.60 0.0M
2022-03-24 470.00 478.45 465.00 475.55 0.0M
2022-03-23 479.00 481.90 475.00 475.40 0.0M
2022-03-22 483.50 483.50 472.15 478.95 0.0M
2022-03-21 475.00 489.00 473.30 476.45 0.0M
2022-03-17 485.40 485.40 464.10 471.80 0.0M
2022-03-16 447.00 474.00 447.00 461.05 0.0M
2022-03-15 467.00 467.00 442.25 446.10 0.0M
2022-03-14 474.60 474.60 448.00 457.45 0.0M
2022-03-11 477.80 478.00 456.00 458.25 0.0M
2022-03-10 452.05 479.00 452.00 469.80 0.0M
2022-03-09 455.00 488.95 451.00 461.10 0.0M
2022-03-08 468.45 468.45 453.40 460.00 0.0M
2022-03-07 467.20 467.20 446.00 451.55 0.0M
2022-03-04 451.00 462.95 448.65 458.00 0.0M
2022-03-03 463.10 464.95 445.10 455.70 0.0M
2022-03-02 478.40 478.40 445.00 454.00 0.0M
2022-02-28 488.00 488.00 445.00 459.50 0.0M
2022-02-25 464.45 464.45 430.60 445.55 0.0M
2022-02-24 426.00 453.00 412.00 419.60 0.0M
2022-02-23 469.80 469.80 450.65 451.00 0.0M
2022-02-22 466.00 466.00 407.00 444.25 0.0M
2022-02-21 485.00 485.00 471.00 473.10 0.0M
2022-02-18 484.95 487.60 484.95 487.10 0.0M
2022-02-17 489.80 490.00 475.00 480.00 0.0M
2022-02-16 495.00 495.00 476.25 483.75 0.0M
2022-02-15 472.50 497.00 462.10 481.00 0.0M
2022-02-14 488.50 499.95 470.55 477.80 0.0M
2022-02-11 483.00 498.00 483.00 493.75 0.0M
2022-02-10 509.85 509.85 485.35 487.65 0.0M
2022-02-09 509.75 509.75 475.00 495.00 0.0M
2022-02-08 505.00 505.00 484.45 495.00 0.0M
2022-02-07 509.95 509.95 476.10 492.30 0.0M
2022-02-04 504.00 504.00 496.00 496.75 0.0M
2022-02-03 495.20 501.45 492.00 496.40 0.0M
2022-02-02 500.00 505.00 491.00 494.55 0.0M
2022-02-01 505.00 505.00 491.05 494.00 0.0M
2022-01-31 504.00 504.00 491.00 492.20 0.0M
2022-01-28 506.00 506.00 489.20 489.20 0.0M
2022-01-27 515.00 524.00 475.00 484.50 0.0M
2022-01-25 511.00 515.00 492.50 511.90 0.0M
2022-01-24 517.00 523.00 491.00 505.35 0.0M
2022-01-21 510.00 516.80 504.00 516.60 0.0M
2022-01-20 496.50 520.00 496.50 508.20 0.0M
2022-01-19 503.10 504.90 495.50 498.15 0.0M
2022-01-18 507.90 515.00 503.10 503.10 0.0M
2022-01-17 518.95 518.95 500.05 506.90 0.0M
2022-01-14 506.00 506.00 490.00 495.00 0.0M
2022-01-13 514.80 514.80 490.00 499.75 0.0M
2022-01-12 496.10 510.00 496.00 499.90 0.0M
2022-01-11 517.00 524.00 495.25 498.05 0.0M
2022-01-10 505.20 517.50 505.20 512.40 0.0M
2022-01-07 510.10 522.40 510.10 511.00 0.0M
2022-01-06 515.95 524.50 503.00 508.80 0.0M
2022-01-05 505.00 527.95 501.00 516.00 0.0M
2022-01-04 532.40 532.40 505.15 513.00 0.0M
2022-01-03 512.00 537.00 493.05 516.35 0.0M