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
2023-12-29 787.40 793.00 775.05 792.25 0.0M
2023-12-28 795.00 795.00 769.00 787.40 0.0M
2023-12-27 784.00 784.00 775.20 783.65 0.0M
2023-12-26 783.00 783.90 764.00 779.55 0.0M
2023-12-22 740.00 763.90 740.00 758.25 0.0M
2023-12-21 750.00 759.00 724.30 756.05 0.0M
2023-12-20 745.00 768.00 710.00 749.60 0.0M
2023-12-19 743.90 748.45 740.00 745.75 0.0M
2023-12-18 742.00 744.00 731.20 740.20 0.0M
2023-12-15 739.00 744.00 731.00 741.80 0.0M
2023-12-14 744.00 744.00 710.00 739.05 0.0M
2023-12-13 739.00 744.70 728.50 730.20 0.0M
2023-12-12 741.50 742.65 737.00 739.05 0.0M
2023-12-11 743.80 743.80 726.25 741.50 0.0M
2023-12-08 748.00 748.00 721.00 740.45 0.0M
2023-12-07 747.80 747.80 733.20 742.10 0.0M
2023-12-06 739.00 744.85 726.00 736.85 0.0M
2023-12-05 734.00 744.70 730.00 739.70 0.0M
2023-12-04 733.00 736.25 718.05 733.90 0.0M
2023-12-01 735.95 738.80 715.05 723.00 0.0M
2023-11-30 739.90 739.90 706.50 722.15 0.0M
2023-11-29 744.60 744.60 715.00 719.55 0.0M
2023-11-28 749.00 749.00 719.00 721.70 0.0M
2023-11-24 749.00 749.00 730.20 741.60 0.0M
2023-11-23 727.00 745.00 727.00 743.70 0.0M
2023-11-22 739.40 743.40 726.05 734.55 0.0M
2023-11-21 740.55 740.55 723.20 728.30 0.0M
2023-11-20 716.00 741.50 716.00 736.80 0.0M
2023-11-17 744.75 744.75 715.25 734.30 0.0M
2023-11-16 711.80 748.70 710.50 729.95 0.0M
2023-11-15 710.00 749.00 710.00 735.00 0.0M
2023-11-13 740.00 744.30 682.00 703.45 0.0M
2023-11-12 740.00 748.00 730.10 748.00 0.0M
2023-11-10 723.00 744.75 723.00 742.80 0.0M
2023-11-09 730.95 745.00 722.30 739.65 0.0M
2023-11-08 727.00 728.70 720.05 725.65 0.0M
2023-11-07 725.00 730.00 718.00 723.50 0.0M
2023-11-06 734.00 737.95 718.00 719.70 0.0M
2023-11-03 739.00 739.00 706.05 720.80 0.0M
2023-11-02 740.80 740.80 717.00 719.25 0.0M
2023-11-01 739.80 739.80 725.00 729.40 0.0M
2023-10-31 729.00 733.40 704.00 728.40 0.0M
2023-10-30 735.00 736.00 716.80 724.60 0.0M
2023-10-27 734.00 734.00 710.00 727.20 0.0M
2023-10-26 711.00 724.80 697.00 721.15 0.0M
2023-10-25 744.00 744.00 705.00 709.60 0.0M
2023-10-23 748.95 748.95 705.00 724.00 0.0M
2023-10-20 732.60 749.00 725.55 734.45 0.0M
2023-10-19 745.00 759.80 730.00 740.35 0.0M
2023-10-18 739.00 742.00 715.15 737.65 0.0M
2023-10-17 742.00 742.00 724.00 729.80 0.0M
2023-10-16 744.90 744.90 714.60 731.80 0.0M
2023-10-13 738.90 742.00 706.80 733.65 0.0M
2023-10-12 743.00 745.00 720.00 722.55 0.0M
2023-10-11 730.90 747.70 716.85 730.90 0.0M
2023-10-10 731.00 731.00 711.10 724.60 0.0M
2023-10-09 733.40 733.40 662.70 708.50 0.0M
2023-10-06 713.75 733.40 705.00 720.80 0.0M
2023-10-05 722.00 722.40 709.00 713.75 0.0M
2023-10-04 722.20 722.20 711.00 716.35 0.0M
2023-10-03 719.00 722.40 703.95 711.90 0.0M
2023-09-29 706.80 722.90 706.80 718.50 0.0M
2023-09-28 715.50 730.00 702.00 711.70 0.0M
2023-09-27 723.80 724.00 701.75 715.50 0.0M
2023-09-26 719.80 724.40 691.65 716.60 0.0M
2023-09-25 720.10 737.35 688.50 703.70 0.0M
2023-09-22 715.10 738.80 700.00 731.15 0.0M
2023-09-21 729.00 743.80 703.80 711.20 0.0M
2023-09-20 763.00 765.00 649.00 701.65 0.0M
2023-09-18 778.80 780.00 733.95 748.00 0.0M
2023-09-15 745.00 775.00 745.00 768.60 0.0M
2023-09-14 764.95 770.00 744.10 761.65 0.0M
2023-09-13 737.00 769.80 703.95 744.25 0.0M
2023-09-12 765.00 784.50 700.00 734.30 0.0M
2023-09-11 789.00 789.00 751.00 760.60 0.0M
2023-09-08 772.00 783.00 770.00 771.15 0.0M
2023-09-07 779.55 779.55 770.00 774.30 0.0M
2023-09-06 784.00 784.00 765.00 775.55 0.0M
2023-09-05 784.00 784.00 770.00 777.70 0.0M
2023-09-04 772.00 788.00 760.00 767.35 0.0M
2023-09-01 774.95 774.95 760.20 764.55 0.0M
2023-08-31 779.80 779.80 760.25 769.70 0.0M
2023-08-30 785.00 785.00 766.00 770.90 0.0M
2023-08-29 789.80 789.80 750.00 756.45 0.0M
2023-08-28 775.00 785.95 757.30 761.95 0.0M
2023-08-25 683.00 770.00 683.00 757.30 0.0M
2023-08-24 689.95 693.90 682.50 683.35 0.0M
2023-08-23 694.75 694.75 671.00 674.45 0.0M
2023-08-22 673.95 698.00 663.20 677.55 0.0M
2023-08-21 682.95 682.95 650.00 673.95 0.0M
2023-08-18 689.00 689.00 658.50 660.00 0.0M
2023-08-17 675.05 675.05 660.00 670.90 0.0M
2023-08-16 695.00 695.00 666.00 674.60 0.0M
2023-08-14 748.00 755.00 662.00 674.70 0.0M
2023-08-11 700.00 750.00 690.00 743.45 0.0M
2023-08-10 695.80 695.80 645.00 651.05 0.0M
2023-08-09 675.15 694.20 662.00 673.50 0.0M
2023-08-08 688.40 688.40 654.00 675.15 0.0M
2023-08-07 695.00 695.00 654.00 664.30 0.0M
2023-08-04 679.70 697.20 650.00 654.90 0.0M
2023-08-03 682.00 698.95 653.95 663.70 0.0M
2023-08-02 689.00 691.85 681.00 685.60 0.0M
2023-08-01 699.95 699.95 685.00 689.90 0.0M
2023-07-31 697.00 697.00 680.00 689.55 0.0M
2023-07-28 690.00 699.00 675.70 697.40 0.0M
2023-07-27 698.95 699.00 666.20 689.85 0.0M
2023-07-26 702.95 702.95 655.25 678.85 0.0M
2023-07-25 681.05 694.95 680.00 680.05 0.0M
2023-07-24 708.05 708.05 670.00 681.00 0.0M
2023-07-21 670.00 699.90 662.00 692.75 0.0M
2023-07-20 708.95 708.95 666.00 695.00 0.0M
2023-07-19 679.60 681.00 651.25 676.50 0.0M
2023-07-18 701.00 701.00 660.00 669.95 0.0M
2023-07-17 690.00 702.90 682.30 690.20 0.0M
2023-07-14 702.00 702.00 665.20 676.80 0.0M
2023-07-13 700.00 715.00 681.00 685.55 0.0M
2023-07-12 609.50 718.40 581.00 679.60 0.0M
2023-07-11 600.05 610.00 580.05 598.70 0.0M
2023-07-10 532.00 599.00 531.00 582.30 0.0M
2023-07-07 516.35 528.10 516.30 527.85 0.0M
2023-07-06 520.15 531.00 520.00 528.15 0.0M
2023-07-05 529.25 539.90 516.05 519.95 0.0M
2023-07-04 540.00 544.95 528.00 528.10 0.0M
2023-07-03 555.00 555.00 536.20 538.20 0.0M
2023-06-30 529.95 541.90 508.00 535.05 0.0M
2023-06-28 537.50 537.50 510.00 514.35 0.0M
2023-06-27 544.90 544.90 520.00 524.70 0.0M
2023-06-26 539.95 543.80 530.00 537.75 0.0M
2023-06-23 539.70 550.00 510.60 526.55 0.0M
2023-06-22 543.90 543.90 533.50 539.50 0.0M
2023-06-21 543.90 545.00 522.10 544.80 0.0M
2023-06-20 536.50 544.00 536.00 539.70 0.0M
2023-06-19 539.00 544.00 528.00 533.90 0.0M
2023-06-16 544.95 553.00 528.00 532.15 0.0M
2023-06-15 535.00 554.90 526.00 536.50 0.0M
2023-06-14 549.00 549.00 525.25 539.45 0.0M
2023-06-13 528.00 565.00 516.60 545.95 0.0M
2023-06-12 544.00 544.00 511.50 524.85 0.0M
2023-06-09 528.50 543.50 521.00 527.30 0.0M
2023-06-08 547.80 547.80 520.60 533.90 0.0M
2023-06-07 535.00 548.00 535.00 536.75 0.0M
2023-06-06 541.80 545.00 531.00 539.70 0.0M
2023-06-05 545.00 545.00 501.00 534.30 0.0M
2023-06-02 504.00 504.00 483.30 494.25 0.0M
2023-06-01 507.00 507.00 476.50 491.65 0.0M
2023-05-31 478.00 495.70 477.40 495.35 0.0M
2023-05-30 488.00 510.00 480.15 491.50 0.0M
2023-05-29 482.95 499.80 472.50 472.75 0.0M
2023-05-26 452.25 482.95 452.25 471.60 0.0M
2023-05-25 465.00 484.95 460.00 473.80 0.0M
2023-05-24 470.35 499.00 464.00 470.65 0.0M
2023-05-23 478.00 490.00 465.00 480.00 0.0M
2023-05-22 468.20 494.00 468.10 476.15 0.0M
2023-05-19 488.80 494.00 462.00 476.95 0.0M
2023-05-18 481.20 504.00 467.05 470.65 0.0M
2023-05-17 497.00 505.00 484.00 487.60 0.0M
2023-05-16 499.00 504.00 496.20 504.00 0.0M
2023-05-15 496.00 514.80 490.10 496.20 0.0M
2023-05-12 491.00 516.95 491.00 493.70 0.0M
2023-05-11 504.00 519.75 482.10 498.55 0.0M
2023-05-10 515.20 533.00 490.70 498.00 0.0M
2023-05-09 512.05 525.00 512.05 513.90 0.0M
2023-05-08 485.00 537.95 460.20 511.55 0.0M
2023-05-05 471.00 475.00 470.00 470.00 0.0M
2023-05-04 479.95 480.00 470.00 475.80 0.0M
2023-05-03 480.00 480.00 466.00 473.55 0.0M
2023-05-02 475.00 479.90 451.20 471.70 0.0M
2023-04-28 467.50 469.90 446.85 461.30 0.0M
2023-04-27 467.95 475.00 460.00 467.50 0.0M
2023-04-26 468.00 468.00 448.00 464.80 0.0M
2023-04-25 467.00 470.00 448.00 452.65 0.0M
2023-04-24 456.20 465.00 443.35 455.10 0.0M
2023-04-21 452.30 467.00 452.30 462.85 0.0M
2023-04-20 452.00 468.00 452.00 458.65 0.0M
2023-04-19 464.65 464.65 451.20 460.95 0.0M
2023-04-18 470.00 470.00 460.30 464.65 0.0M
2023-04-17 445.05 465.00 445.05 458.75 0.0M
2023-04-13 450.00 461.00 442.60 445.00 0.0M
2023-04-12 450.80 470.00 442.50 449.55 0.0M
2023-04-11 449.95 460.00 439.25 457.55 0.0M
2023-04-10 443.80 475.00 430.30 458.00 0.0M
2023-04-06 445.95 450.20 415.55 424.65 0.0M
2023-04-05 437.00 450.00 425.00 438.70 0.0M
2023-04-03 436.85 437.00 415.00 435.85 0.0M
2023-03-31 425.30 428.95 416.75 417.15 0.0M
2023-03-29 422.00 422.55 402.10 406.95 0.0M
2023-03-28 427.00 427.00 416.60 422.95 0.0M
2023-03-27 408.00 428.75 407.50 413.15 0.0M
2023-03-24 447.00 447.00 395.00 407.50 0.0M
2023-03-23 451.60 459.20 440.00 445.60 0.0M
2023-03-22 450.60 469.80 450.00 457.30 0.0M
2023-03-21 458.50 465.80 455.00 459.30 0.0M
2023-03-20 458.00 475.00 452.00 458.10 0.0M
2023-03-17 445.00 466.50 440.15 458.95 0.0M
2023-03-16 460.30 469.00 445.00 446.90 0.0M
2023-03-15 469.95 469.95 457.35 465.00 0.0M
2023-03-14 479.00 479.00 450.00 464.20 0.0M
2023-03-13 480.00 481.00 456.00 456.90 0.0M
2023-03-10 479.95 479.95 466.10 470.75 0.0M
2023-03-09 477.00 477.00 466.00 474.75 0.0M
2023-03-08 475.00 477.00 465.20 471.00 0.0M
2023-03-06 477.95 477.95 460.00 461.80 0.0M
2023-03-03 455.05 478.00 455.05 458.90 0.0M
2023-03-02 462.10 470.15 455.00 460.55 0.0M
2023-03-01 461.05 474.00 460.00 461.15 0.0M
2023-02-28 465.10 478.00 463.80 467.05 0.0M
2023-02-27 488.00 488.00 460.60 480.00 0.0M
2023-02-24 494.45 494.50 470.00 475.20 0.0M
2023-02-23 471.50 494.50 471.00 486.05 0.0M
2023-02-22 471.00 498.00 471.00 489.00 0.0M
2023-02-21 479.95 491.95 475.00 475.00 0.0M
2023-02-20 468.00 490.00 468.00 479.95 0.0M
2023-02-17 479.65 479.65 460.00 470.20 0.0M
2023-02-16 468.00 468.00 457.50 459.00 0.0M
2023-02-15 455.30 472.80 455.30 456.95 0.0M
2023-02-14 471.60 480.00 455.00 457.65 0.0M
2023-02-13 487.00 494.90 460.00 476.00 0.0M
2023-02-10 465.00 489.45 465.00 486.60 0.0M
2023-02-09 461.00 484.00 450.00 470.80 0.0M
2023-02-08 490.00 490.00 461.60 467.30 0.0M
2023-02-07 474.00 490.00 470.00 488.15 0.0M
2023-02-06 470.00 475.00 450.20 470.55 0.0M
2023-02-03 477.95 477.95 440.00 444.30 0.0M
2023-02-02 493.75 493.75 438.00 446.50 0.0M
2023-02-01 474.95 483.45 457.65 461.80 0.0M
2023-01-31 488.85 488.85 451.00 457.60 0.0M
2023-01-30 496.90 496.90 455.00 461.50 0.0M
2023-01-27 499.50 499.50 460.10 465.00 0.0M
2023-01-25 484.00 490.00 470.00 482.50 0.0M
2023-01-24 503.80 503.80 486.45 498.10 0.0M
2023-01-23 493.00 504.00 480.15 490.05 0.0M
2023-01-20 494.80 494.80 477.10 484.20 0.0M
2023-01-19 491.05 499.50 481.25 483.10 0.0M
2023-01-18 509.95 509.95 485.00 490.70 0.0M
2023-01-17 509.70 509.70 488.05 497.50 0.0M
2023-01-16 515.00 515.00 487.10 496.00 0.0M
2023-01-13 493.80 505.00 482.05 502.60 0.0M
2023-01-12 514.90 514.90 486.00 487.15 0.0M
2023-01-11 504.45 510.00 487.15 505.35 0.0M
2023-01-10 509.00 509.00 488.30 503.00 0.0M
2023-01-09 490.00 510.00 482.00 502.95 0.0M
2023-01-06 494.00 495.00 478.00 488.50 0.0M
2023-01-05 482.00 492.45 480.00 481.95 0.0M
2023-01-04 504.95 504.95 485.00 489.75 0.0M
2023-01-03 508.00 508.00 488.10 490.90 0.0M
2023-01-02 514.95 514.95 484.45 506.15 0.0M