ITC

ITC
🏛️ 印度 →
401.55
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 420.10 420.10 420.10 420.10 19.3K
09:15 420.10 420.25 419.50 420.15 79.6K
09:16 420.00 420.25 420.00 420.10 53.7K
09:17 420.25 420.25 420.00 420.25 46.8K
09:18 420.00 420.10 419.85 419.85 26.9K
09:19 419.90 420.10 419.80 420.10 25.8K
09:20 420.00 420.00 419.65 419.70 9.3K
09:21 419.80 420.00 419.70 420.00 8.6K
09:22 420.15 420.15 419.75 419.75 10.7K
09:23 419.95 419.95 419.75 419.90 19.9K
09:24 419.75 419.75 419.65 419.75 13.8K
09:25 419.75 419.75 419.50 419.50 8.6K
09:26 419.40 419.50 419.30 419.40 18.2K
09:27 419.45 419.55 419.40 419.55 24.0K
09:28 419.55 419.55 419.50 419.50 6.8K
09:29 419.55 419.60 419.45 419.45 5.4K
09:30 419.60 419.60 419.10 419.15 17.9K
09:31 419.15 419.50 419.15 419.15 14.9K
09:32 419.15 419.25 419.15 419.15 10.1K
09:33 419.15 419.25 419.15 419.25 8.3K
09:34 419.20 419.20 418.95 419.00 31.7K
09:35 419.00 419.00 418.65 418.70 32.8K
09:36 418.70 418.70 418.60 418.70 7.2K
09:37 418.70 418.80 418.70 418.75 23.7K
09:38 418.80 418.80 418.65 418.65 10.1K
09:39 418.65 418.65 418.60 418.60 12.5K
09:40 418.60 418.65 418.60 418.65 8.4K
09:41 418.65 418.75 418.65 418.75 6.8K
09:42 418.75 418.75 418.65 418.70 6.4K
09:43 418.75 418.75 418.70 418.75 2.9K
09:44 418.75 418.75 418.75 418.75 22.1K
09:45 418.75 418.75 418.60 418.75 22.7K
09:46 418.75 419.10 418.75 419.10 14.1K
09:47 419.10 419.40 419.10 419.10 18.4K
09:48 419.05 419.15 418.90 419.00 12.7K
09:49 419.00 419.00 418.85 418.85 8.5K
09:50 418.90 419.00 418.85 419.00 2.6K
09:51 419.00 419.05 419.00 419.05 3.3K
09:52 419.05 419.10 419.00 419.10 2.9K
09:53 419.05 419.10 419.05 419.05 9.1K
09:54 419.10 419.10 418.75 418.75 12.6K
09:55 418.75 419.20 418.75 419.20 78.7K
09:56 419.20 419.20 419.05 419.20 16.6K
09:57 419.20 419.20 419.15 419.15 2.2K
09:58 419.15 419.15 418.60 418.60 182.0K
09:59 418.60 418.70 418.50 418.65 36.7K
10:00 418.65 418.85 418.65 418.85 9.5K
10:01 418.90 419.00 418.90 419.00 8.7K
10:02 419.00 419.00 418.50 418.55 10.9K
10:03 418.60 418.80 418.60 418.75 11.7K
10:04 418.75 418.75 418.75 418.75 3.4K
10:05 418.75 418.75 418.55 418.60 3.8K
10:06 418.60 418.75 418.60 418.70 5.1K
10:07 418.70 418.70 418.65 418.65 1.2K
10:08 418.75 418.75 418.60 418.60 11.2K
10:09 418.60 418.60 418.55 418.60 2.8K
10:10 418.60 418.65 418.60 418.65 2.1K
10:11 418.65 418.70 418.65 418.70 4.7K
10:12 418.70 418.75 418.65 418.65 2.7K
10:13 418.70 418.75 418.70 418.70 3.9K
10:14 418.70 418.75 418.60 418.65 1.8K
10:15 418.65 418.75 418.60 418.75 5.0K
10:16 418.75 418.95 418.65 418.95 1.7K
10:17 418.95 419.05 418.95 419.05 6.4K
10:18 419.05 419.30 419.00 419.05 14.8K
10:19 419.10 419.20 418.90 419.20 31.8K
10:20 419.20 419.20 419.15 419.20 3.9K
10:21 419.15 419.35 419.15 419.35 8.4K
10:22 419.30 419.35 419.30 419.35 1.7K
10:23 419.35 419.35 419.25 419.25 5.6K
10:24 419.25 419.55 419.25 419.50 12.1K
10:25 419.50 419.50 419.45 419.45 2.7K
10:26 419.35 419.35 419.20 419.30 6.9K
10:27 419.30 419.30 419.15 419.15 4.6K
10:28 419.20 419.20 419.00 419.15 8.2K
10:29 419.05 419.05 418.60 418.85 16.4K
10:30 418.85 418.85 418.50 418.65 9.5K
10:31 418.60 418.90 418.60 418.90 9.2K
10:32 418.85 418.85 418.65 418.65 7.5K
10:33 418.70 418.80 418.45 418.70 18.4K
10:34 418.55 418.65 418.55 418.55 3.5K
10:35 418.55 418.60 418.50 418.55 10.9K
10:36 418.55 418.70 418.50 418.65 12.8K
10:37 418.65 418.65 418.45 418.50 8.2K
10:38 418.55 418.55 418.50 418.50 8.9K
10:39 418.45 418.50 418.40 418.50 4.6K
10:40 418.45 418.50 418.40 418.50 4.4K
10:41 418.50 418.50 418.45 418.50 1.7K
10:42 418.50 418.55 418.50 418.55 5.1K
10:43 418.55 418.70 418.50 418.60 7.9K
10:44 418.60 418.75 418.60 418.75 5.7K
10:45 418.70 418.75 418.45 418.50 24.4K
10:46 418.55 418.55 418.50 418.55 3.1K
10:47 418.55 418.65 418.50 418.60 2.2K
10:48 418.65 418.65 418.50 418.60 4.3K
10:49 418.60 418.65 418.50 418.50 8.5K
10:50 418.50 418.50 418.45 418.45 4.3K
10:51 418.50 418.60 418.40 418.55 3.8K
10:52 418.55 418.60 418.50 418.60 3.3K
10:53 418.60 418.60 418.50 418.50 8.0K
10:54 418.55 418.55 418.50 418.50 3.9K
10:55 418.45 418.55 418.40 418.40 8.9K
10:56 418.40 418.40 418.30 418.30 8.5K
10:57 418.25 418.35 418.20 418.20 16.1K
10:58 418.25 418.30 418.20 418.20 6.3K
10:59 418.25 418.30 418.20 418.25 2.7K
11:00 418.25 418.50 418.15 418.50 47.7K
11:01 418.55 418.55 418.50 418.55 23.5K
11:02 418.55 418.60 418.45 418.45 4.4K
11:03 418.45 418.45 418.40 418.45 2.5K
11:04 418.40 418.50 418.40 418.40 8.5K
11:05 418.45 418.45 418.30 418.40 6.5K
11:06 418.35 418.40 418.05 418.05 30.1K
11:07 418.15 418.20 418.05 418.10 3.6K
11:08 418.30 418.40 418.20 418.30 9.4K
11:09 418.30 418.35 418.10 418.10 17.4K
11:10 418.35 418.35 418.10 418.35 12.2K
11:11 418.35 418.35 418.30 418.35 1.8K
11:12 418.35 418.35 418.30 418.35 2.6K
11:13 418.35 418.35 418.20 418.25 4.5K
11:14 418.20 418.30 418.15 418.25 2.8K
11:15 418.20 418.25 418.20 418.20 3.2K
11:16 418.15 418.30 418.15 418.30 4.2K
11:17 418.30 418.30 418.15 418.20 11.4K
11:18 418.20 418.30 418.15 418.20 4.4K
11:19 418.15 418.20 417.95 418.10 46.0K
11:20 418.00 418.05 417.90 418.05 5.4K
11:21 418.05 418.05 417.90 418.00 3.9K
11:22 418.00 418.05 417.95 418.05 8.1K
11:23 418.05 418.10 418.00 418.00 8.7K
11:24 418.00 418.15 418.00 418.15 10.0K
11:25 418.10 418.20 418.10 418.15 5.0K
11:26 418.10 418.20 418.05 418.20 3.2K
11:27 418.20 418.25 418.05 418.25 11.2K
11:28 418.15 418.30 418.15 418.30 3.3K
11:29 418.25 418.25 418.20 418.25 2.4K
11:30 418.25 418.30 418.20 418.25 4.8K
11:31 418.20 418.25 418.20 418.25 3.3K
11:32 418.25 418.25 418.05 418.20 5.9K
11:33 418.15 418.20 418.00 418.00 5.4K
11:34 418.00 418.10 417.95 418.10 4.9K
11:35 418.05 418.10 418.00 418.10 7.1K
11:36 418.15 418.25 418.15 418.20 11.5K
11:37 418.20 418.30 418.20 418.25 14.2K
11:38 418.20 418.25 418.05 418.05 11.1K
11:39 418.10 418.15 418.00 418.05 5.9K
11:40 418.05 418.10 417.90 417.95 26.3K
11:41 417.95 418.00 417.90 417.95 7.2K
11:42 418.00 418.00 417.95 418.00 8.7K
11:43 418.00 418.00 418.00 418.00 9.2K
11:44 418.00 418.10 417.95 418.10 10.4K
11:45 418.10 418.15 418.00 418.15 14.2K
11:46 418.15 418.15 418.05 418.15 5.0K
11:47 418.15 418.15 418.05 418.15 28.4K
11:48 418.15 418.20 418.00 418.00 11.1K
11:49 418.05 418.10 417.95 418.10 9.4K
11:50 418.00 418.00 417.65 417.65 26.6K
11:51 417.65 417.65 417.45 417.50 72.2K
11:52 417.40 417.80 417.40 417.65 27.0K
11:53 417.65 417.80 417.55 417.80 10.0K
11:54 417.80 417.90 417.75 417.90 6.9K
11:55 417.95 417.95 417.75 417.95 5.8K
11:56 417.95 418.00 417.95 418.00 6.8K
11:57 418.00 418.00 417.85 417.85 4.7K
11:58 417.80 417.90 417.80 417.90 12.9K
11:59 417.95 417.95 417.85 417.90 9.1K
12:00 417.90 417.95 417.80 417.80 45.1K
12:01 417.90 417.95 417.85 417.95 9.5K
12:02 417.85 418.00 417.85 418.00 2.9K
12:03 417.90 418.00 417.80 417.80 6.5K
12:04 417.80 417.90 417.70 417.85 12.1K
12:05 417.90 417.90 417.80 417.80 5.0K
12:06 417.85 417.85 417.75 417.80 5.3K
12:07 417.80 417.85 417.55 417.60 64.1K
12:08 417.60 417.60 417.55 417.60 3.2K
12:09 417.60 417.60 417.50 417.60 7.0K
12:10 417.60 417.60 417.50 417.60 3.6K
12:11 417.65 417.75 417.65 417.70 3.4K
12:12 417.65 417.80 417.65 417.80 2.7K
12:13 417.75 417.80 417.70 417.75 1.8K
12:14 417.60 417.80 417.60 417.80 2.0K
12:15 417.80 417.80 417.40 417.55 44.0K
12:16 417.60 417.65 417.40 417.50 30.1K
12:17 417.50 417.55 417.35 417.55 10.8K
12:18 417.55 417.60 417.50 417.55 1.3K
12:19 417.50 417.65 417.45 417.65 7.3K
12:20 417.65 417.70 417.65 417.70 10.9K
12:21 417.65 417.80 417.25 417.25 5.9K
12:22 417.60 417.70 417.55 417.70 33.0K
12:23 417.65 417.70 417.50 417.70 8.9K
12:24 417.75 417.80 417.65 417.65 5.4K
12:25 417.70 417.70 417.65 417.70 1.6K
12:26 417.55 417.90 417.55 417.90 16.7K
12:27 417.85 417.85 417.70 417.80 5.2K
12:28 417.85 417.90 417.80 417.90 3.4K
12:29 417.90 417.95 417.90 417.95 2.4K
12:30 418.00 418.10 417.95 418.10 12.9K
12:31 418.10 418.10 417.90 418.00 3.4K
12:32 417.95 418.00 417.80 417.95 5.5K
12:33 418.00 418.00 417.80 417.95 3.1K
12:34 417.95 418.00 417.95 418.00 4.9K
12:35 418.00 418.00 417.85 417.95 6.9K
12:36 418.00 418.00 417.85 417.90 3.5K
12:37 417.70 417.85 417.60 417.60 18.9K
12:38 417.60 417.75 417.45 417.75 6.4K
12:39 417.60 417.75 417.55 417.55 5.7K
12:40 417.60 417.70 417.40 417.55 22.4K
12:41 417.55 417.55 417.40 417.45 5.7K
12:42 417.45 417.50 417.35 417.40 19.2K
12:43 417.40 417.45 417.25 417.45 12.8K
12:44 417.45 417.60 417.40 417.60 10.4K
12:45 417.40 417.70 417.40 417.60 9.2K
12:46 417.50 417.70 417.50 417.70 21.7K
12:47 417.70 417.90 417.70 417.80 3.1K
12:48 417.80 417.85 417.70 417.80 3.5K
12:49 417.80 417.90 417.75 417.90 5.1K
12:50 417.90 417.90 417.60 417.90 19.8K
12:51 417.90 417.90 417.50 417.85 21.8K
12:52 417.85 417.85 417.75 417.75 16.6K
12:53 417.75 417.80 417.60 417.75 2.2K
12:54 417.75 417.75 417.50 417.55 20.7K
12:55 417.55 417.60 417.50 417.55 24.6K
12:56 417.55 417.55 417.00 417.00 99.6K
12:57 417.00 417.10 416.95 417.00 33.2K
12:58 416.95 417.00 416.95 417.00 13.7K
12:59 417.00 417.10 416.95 417.10 13.6K
13:00 417.00 417.10 416.95 417.05 24.8K
13:01 416.90 417.10 416.90 417.00 12.0K
13:02 417.00 417.05 416.95 416.95 9.0K
13:03 417.00 417.05 416.95 417.05 6.6K
13:04 417.05 417.05 417.00 417.00 6.8K
13:05 416.95 417.00 416.80 416.80 18.4K
13:06 416.85 416.85 416.55 416.65 81.5K
13:07 416.65 417.00 416.65 417.00 25.2K
13:08 417.00 417.10 416.95 417.10 9.0K
13:09 417.10 417.10 416.95 417.10 1.6K
13:10 417.15 417.15 417.05 417.10 3.5K
13:11 417.10 417.15 417.00 417.00 10.5K
13:12 417.05 417.05 416.80 416.80 18.4K
13:13 416.80 416.85 416.70 416.80 6.1K
13:14 416.80 416.80 416.65 416.65 2.3K
13:15 416.65 416.70 416.55 416.60 9.5K
13:16 416.60 416.60 416.50 416.60 10.2K
13:17 416.60 416.80 416.50 416.80 8.3K
13:18 416.65 416.65 416.55 416.55 19.8K
13:19 416.55 416.55 416.50 416.50 10.6K
13:20 416.55 416.55 416.50 416.55 4.7K
13:21 416.55 416.55 416.55 416.55 5.6K
13:22 416.55 416.60 416.50 416.60 1.7K
13:23 416.60 416.60 416.55 416.60 5.3K
13:24 416.60 416.65 416.55 416.65 5.9K
13:25 416.65 416.75 416.55 416.55 10.7K
13:26 416.55 416.60 416.50 416.50 9.8K
13:27 416.45 416.45 416.40 416.40 11.9K
13:28 416.40 416.40 416.40 416.40 7.3K
13:29 416.35 416.45 416.25 416.40 25.1K
13:30 416.40 416.45 416.40 416.40 6.2K
13:31 416.40 416.45 416.30 416.35 15.6K
13:32 416.35 416.40 416.30 416.35 16.7K
13:33 416.35 416.40 416.35 416.35 15.1K
13:34 416.35 416.55 416.30 416.45 3.3K
13:35 416.40 416.50 416.35 416.40 12.1K
13:36 416.40 416.50 416.40 416.50 7.2K
13:37 416.45 416.55 416.35 416.55 3.4K
13:38 416.55 416.55 416.40 416.40 3.8K
13:39 416.40 416.55 416.40 416.50 3.6K
13:40 416.40 416.55 416.40 416.55 1.7K
13:41 416.55 416.55 416.40 416.45 4.1K
13:42 416.40 416.55 416.30 416.40 4.4K
13:43 416.40 416.45 416.30 416.45 6.4K
13:44 416.45 416.50 416.40 416.50 4.4K
13:45 416.50 416.50 416.45 416.45 6.4K
13:46 416.45 416.50 416.40 416.50 3.9K
13:47 416.50 416.60 416.50 416.55 2.9K
13:48 416.50 416.55 416.50 416.50 3.9K
13:49 416.55 416.60 416.50 416.55 15.3K
13:50 416.55 416.60 416.55 416.55 1.5K
13:51 416.60 416.70 416.60 416.70 5.5K
13:52 416.75 416.75 416.70 416.75 8.2K
13:53 416.75 416.75 416.55 416.65 6.3K
13:54 416.60 416.70 416.60 416.65 4.0K
13:55 416.70 416.80 416.65 416.80 12.2K
13:56 416.80 416.90 416.75 416.80 49.7K
13:57 416.60 416.75 416.60 416.65 31.7K
13:58 416.65 416.65 416.30 416.35 40.0K
13:59 416.10 416.30 416.10 416.30 49.2K
14:00 416.30 416.40 416.25 416.40 42.4K
14:01 416.25 416.45 416.25 416.45 22.6K
14:02 416.45 416.50 416.35 416.45 6.9K
14:03 416.45 416.50 416.15 416.15 32.9K
14:04 416.35 416.40 416.10 416.20 68.0K
14:05 416.15 416.20 415.95 416.00 175.6K
14:06 416.15 416.15 415.80 415.95 83.3K
14:07 415.95 416.20 415.90 416.10 31.9K
14:08 416.20 416.20 416.15 416.15 12.3K
14:09 416.15 416.20 416.00 416.20 20.3K
14:10 416.25 416.30 416.20 416.30 29.6K
14:11 416.30 416.45 416.20 416.35 40.6K
14:12 416.15 416.30 416.10 416.30 43.4K
14:13 416.30 416.35 416.25 416.35 9.0K
14:14 416.25 416.35 416.20 416.20 16.6K
14:15 416.35 416.35 416.20 416.30 7.3K
14:16 416.30 416.30 416.20 416.25 7.2K
14:17 416.25 416.30 416.15 416.15 14.7K
14:18 416.15 416.25 416.00 416.00 21.8K
14:19 416.00 416.00 416.00 416.00 9.2K
14:20 416.00 416.00 415.95 416.00 11.2K
14:21 416.00 416.10 415.95 416.10 12.2K
14:22 416.00 416.05 416.00 416.00 12.2K
14:23 416.00 416.15 415.95 416.15 14.0K
14:24 416.15 416.20 416.00 416.10 14.3K
14:25 416.10 416.10 416.00 416.00 10.9K
14:26 416.00 416.10 416.00 416.10 13.0K
14:27 416.10 416.10 415.95 415.95 10.8K
14:28 415.95 416.10 415.95 416.00 17.3K
14:29 416.00 416.10 415.95 416.00 8.5K
14:30 416.00 416.10 415.95 416.00 15.8K
14:31 416.00 416.00 415.85 415.90 15.8K
14:32 415.90 416.00 415.85 415.90 10.0K
14:33 415.90 415.95 415.75 415.80 16.7K
14:34 415.80 415.95 415.80 415.80 15.0K
14:35 415.85 415.95 415.75 415.90 10.5K
14:36 415.85 415.95 415.85 415.90 16.4K
14:37 415.90 415.90 415.50 415.50 27.2K
14:38 415.55 415.65 415.20 415.40 92.6K
14:39 415.45 415.75 415.45 415.75 28.3K
14:40 415.75 415.80 415.75 415.80 9.3K
14:41 415.80 415.90 415.70 415.75 16.8K
14:42 415.90 416.00 415.80 415.90 9.7K
14:43 415.85 416.30 415.70 416.30 2,243.2K
14:44 416.15 416.20 416.10 416.20 11.4K
14:45 416.20 416.40 416.20 416.40 17.8K
14:46 416.40 416.50 416.35 416.50 5.8K
14:47 416.40 416.60 416.40 416.60 11.7K
14:48 416.60 416.65 416.60 416.65 11.4K
14:49 416.65 416.75 416.60 416.70 14.2K
14:50 416.70 416.75 416.60 416.75 6.8K
14:51 416.75 416.75 416.70 416.75 7.6K
14:52 416.75 416.80 416.70 416.75 10.7K
14:53 416.75 416.75 416.65 416.75 5.3K
14:54 416.60 416.80 416.60 416.70 19.2K
14:55 416.80 416.80 416.70 416.70 9.3K
14:56 416.60 416.70 416.55 416.60 9.0K
14:57 416.65 416.90 416.65 416.90 58.8K
14:58 416.85 417.00 416.85 416.95 42.3K
14:59 416.90 416.90 416.00 416.40 1,062.6K
15:00 416.60 416.95 416.60 416.85 24.8K
15:01 416.85 416.85 416.80 416.80 19.3K
15:02 416.80 416.85 416.70 416.70 17.8K
15:03 416.75 416.75 416.60 416.60 23.2K
15:04 416.70 416.70 415.95 415.95 377.5K
15:05 415.90 415.95 415.90 415.95 42.6K
15:06 416.10 416.20 415.95 415.95 27.1K
15:07 416.00 416.00 415.75 416.00 39.7K
15:08 416.00 416.00 415.95 416.00 29.5K
15:09 416.00 416.00 415.95 415.95 31.9K
15:10 415.90 415.90 415.85 415.85 34.7K
15:11 415.90 415.95 415.85 415.95 22.1K
15:12 415.90 416.00 415.90 416.00 27.7K
15:13 416.00 416.00 415.90 415.90 34.2K
15:14 415.90 416.00 415.90 415.95 30.9K
15:15 416.00 416.10 415.90 416.00 33.1K
15:16 416.10 416.10 415.95 415.95 161.0K
15:17 416.00 416.00 415.90 416.00 40.0K
15:18 416.00 416.00 415.85 415.85 81.8K
15:19 415.95 415.95 415.85 415.95 31.2K
15:20 415.95 415.95 415.85 415.95 47.2K
15:21 415.90 415.95 415.90 415.95 25.2K
15:22 415.95 416.00 415.95 415.95 24.3K
15:23 415.90 416.00 415.90 415.95 20.2K
15:24 415.95 415.95 415.85 415.95 56.1K
15:25 415.85 415.90 415.75 415.80 58.5K
15:26 415.80 415.95 415.80 415.90 46.1K
15:27 415.90 415.90 415.75 415.75 41.9K
15:28 415.80 415.80 415.70 415.80 31.0K
15:29 415.80 416.00 415.70 416.00 44.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据