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
09:07 410.00 410.00 410.00 410.00 30.9K
09:15 409.20 409.20 408.20 408.80 93.8K
09:16 408.80 409.05 408.50 408.50 30.6K
09:17 408.45 409.00 408.45 409.00 42.9K
09:18 408.90 409.00 408.70 408.95 40.6K
09:19 408.95 409.20 408.90 409.20 14.5K
09:20 409.25 409.25 408.85 408.85 15.6K
09:21 408.80 408.95 408.75 408.75 11.0K
09:22 408.65 408.95 408.45 408.95 127.3K
09:23 408.85 409.10 408.80 408.80 68.1K
09:24 408.65 408.95 408.65 408.90 9.0K
09:25 408.80 408.80 408.50 408.60 20.3K
09:26 408.55 408.65 408.50 408.60 17.2K
09:27 408.60 408.60 408.45 408.45 22.0K
09:28 408.45 409.35 408.45 409.35 24.6K
09:29 409.20 409.80 409.10 409.60 33.1K
09:30 409.60 409.60 409.35 409.55 14.2K
09:31 409.75 409.80 409.65 409.65 14.4K
09:32 409.70 409.70 409.10 409.10 16.8K
09:33 409.20 409.45 409.10 409.10 12.6K
09:34 409.15 409.20 408.65 408.75 15.3K
09:35 408.75 409.30 408.75 409.15 4.5K
09:36 409.15 409.15 408.95 409.00 9.8K
09:37 409.00 409.25 409.00 409.25 7.7K
09:38 409.25 409.40 409.25 409.40 7.2K
09:39 409.40 409.40 409.25 409.40 6.0K
09:40 409.40 409.55 409.30 409.55 6.4K
09:41 409.45 409.45 409.20 409.35 8.1K
09:42 409.35 409.35 409.10 409.25 14.3K
09:43 409.30 409.30 409.10 409.25 2.1K
09:44 409.30 409.30 409.25 409.25 6.0K
09:45 409.20 409.20 408.80 408.80 10.7K
09:46 408.80 408.90 408.80 408.80 6.7K
09:47 408.90 408.90 408.65 408.80 7.6K
09:48 408.75 408.80 408.70 408.80 3.4K
09:49 408.80 408.90 408.75 408.75 5.2K
09:50 408.75 408.75 408.65 408.75 6.0K
09:51 408.85 408.90 408.65 408.65 9.2K
09:52 408.70 408.85 408.70 408.85 21.0K
09:53 408.85 408.85 408.20 408.20 33.6K
09:54 408.40 408.45 408.35 408.40 5.4K
09:55 408.40 408.55 408.30 408.40 4.9K
09:56 408.50 408.70 408.40 408.65 2.0K
09:57 408.60 408.65 408.40 408.50 2.1K
09:58 408.60 408.60 408.50 408.60 4.2K
09:59 408.50 408.70 408.50 408.60 3.5K
10:00 408.70 408.70 408.60 408.60 2.8K
10:01 408.75 408.75 408.60 408.65 11.6K
10:02 408.65 408.65 408.65 408.65 7.7K
10:03 408.65 408.80 408.60 408.80 5.6K
10:04 408.80 408.90 408.75 408.85 8.8K
10:05 408.85 408.90 408.75 408.75 3.1K
10:06 408.75 408.85 408.75 408.85 4.7K
10:07 408.80 408.95 408.80 408.80 3.3K
10:08 408.80 408.80 408.60 408.80 14.9K
10:09 408.90 409.00 408.85 409.00 10.3K
10:10 409.10 409.25 409.10 409.10 8.8K
10:11 409.15 409.15 409.00 409.00 3.8K
10:12 409.00 409.10 409.00 409.10 14.1K
10:13 409.15 409.20 409.10 409.20 6.4K
10:14 409.15 409.20 409.10 409.15 8.3K
10:15 409.10 409.15 408.75 408.95 25.3K
10:16 408.95 408.95 408.60 408.60 15.4K
10:17 408.60 408.65 408.55 408.60 10.2K
10:18 408.60 408.60 408.45 408.55 12.4K
10:19 408.50 408.50 408.35 408.35 6.2K
10:20 408.45 408.50 408.45 408.45 3.7K
10:21 408.40 408.40 408.30 408.40 15.4K
10:22 408.45 408.60 408.45 408.55 6.5K
10:23 408.40 408.60 408.40 408.60 4.8K
10:24 408.60 408.70 408.45 408.45 7.1K
10:25 408.70 408.75 408.65 408.70 13.5K
10:26 408.70 408.80 408.65 408.65 16.7K
10:27 408.65 408.75 408.60 408.65 6.2K
10:28 408.70 408.75 408.65 408.70 12.3K
10:29 408.70 408.70 408.50 408.50 5.2K
10:30 408.55 408.65 408.50 408.50 10.6K
10:31 408.50 408.70 408.50 408.55 8.3K
10:32 408.60 408.60 408.55 408.55 4.5K
10:33 408.55 408.55 408.50 408.55 8.9K
10:34 408.50 408.55 408.50 408.55 5.8K
10:35 408.55 408.55 408.55 408.55 15.0K
10:36 408.60 408.80 408.60 408.75 4.6K
10:37 408.80 408.80 408.65 408.75 3.4K
10:38 408.65 408.80 408.65 408.75 7.4K
10:39 408.85 408.85 408.70 408.70 7.0K
10:40 408.75 408.85 408.75 408.85 4.4K
10:41 408.75 408.95 408.75 408.95 5.5K
10:42 408.90 408.90 408.85 408.90 5.4K
10:43 408.90 408.95 408.85 408.95 4.8K
10:44 408.90 409.00 408.85 409.00 7.5K
10:45 409.05 409.15 409.00 409.05 12.2K
10:46 409.10 409.15 409.00 409.15 13.3K
10:47 409.15 409.15 409.00 409.15 8.9K
10:48 409.10 409.35 409.10 409.35 8.3K
10:49 409.35 409.35 409.20 409.30 2.2K
10:50 409.35 409.35 409.20 409.30 4.4K
10:51 409.20 409.35 409.15 409.15 7.3K
10:52 409.20 409.20 409.15 409.15 8.5K
10:53 409.20 409.35 409.15 409.20 9.5K
10:54 409.35 409.35 409.20 409.25 2.4K
10:55 409.10 409.55 409.10 409.20 191.9K
10:56 409.35 409.40 409.20 409.40 5.8K
10:57 409.40 409.40 409.25 409.35 4.1K
10:58 409.35 409.45 409.20 409.25 22.9K
10:59 409.15 409.20 409.05 409.20 7.4K
11:00 409.20 409.50 409.20 409.50 58.5K
11:01 409.50 409.65 409.45 409.60 126.5K
11:02 409.40 409.55 409.25 409.40 37.7K
11:03 409.45 409.45 409.30 409.45 2.9K
11:04 409.45 409.45 409.25 409.45 5.5K
11:05 409.40 409.45 409.30 409.40 1.2K
11:06 409.30 409.50 409.30 409.50 3.9K
11:07 409.50 409.90 409.50 409.70 200.9K
11:08 409.70 409.75 409.55 409.75 8.9K
11:09 409.75 409.75 409.55 409.55 7.9K
11:10 409.70 409.75 409.60 409.75 7.2K
11:11 409.75 410.00 409.70 409.70 61.7K
11:12 409.95 409.95 409.70 409.80 15.2K
11:13 409.80 409.80 409.70 409.80 26.8K
11:14 409.80 409.90 409.80 409.85 32.1K
11:15 410.00 410.00 409.85 409.95 56.1K
11:16 410.00 410.00 409.85 409.85 48.4K
11:17 409.90 409.90 409.60 409.70 5.2K
11:18 409.60 409.75 409.60 409.70 4.8K
11:19 409.75 409.75 409.65 409.75 3.4K
11:20 409.75 409.75 409.65 409.65 3.3K
11:21 409.70 409.70 409.65 409.65 2.8K
11:22 409.65 409.70 409.60 409.60 3.1K
11:23 409.80 410.00 409.75 409.95 82.3K
11:24 409.95 410.00 409.90 410.00 57.2K
11:25 409.95 409.95 409.75 409.90 32.7K
11:26 409.90 409.95 409.65 409.90 9.0K
11:27 409.85 409.95 409.75 409.80 11.2K
11:28 409.80 409.95 409.80 409.80 13.4K
11:29 409.80 409.80 409.65 409.65 3.4K
11:30 409.70 409.75 409.65 409.75 7.5K
11:31 409.85 410.00 409.85 410.00 65.5K
11:32 409.95 410.00 409.80 409.95 95.5K
11:33 409.90 409.95 409.65 409.70 27.7K
11:34 409.70 409.85 409.65 409.70 24.5K
11:35 409.70 409.85 409.65 409.75 9.1K
11:36 409.75 409.75 409.60 409.60 3.3K
11:37 409.60 409.65 409.40 409.45 16.4K
11:38 409.40 409.40 409.20 409.30 12.6K
11:39 409.40 409.45 409.30 409.35 6.7K
11:40 409.35 409.45 409.35 409.40 1.6K
11:41 409.40 409.40 409.20 409.30 4.9K
11:42 409.35 409.40 409.25 409.40 2.0K
11:43 409.40 409.55 409.35 409.50 3.6K
11:44 409.55 409.55 409.30 409.40 1.8K
11:45 409.30 409.45 409.30 409.45 1.4K
11:46 409.35 409.45 409.35 409.45 2.9K
11:47 409.45 409.45 409.05 409.10 7.7K
11:48 409.10 409.10 409.00 409.00 11.8K
11:49 408.90 408.95 408.80 408.95 22.3K
11:50 408.90 409.00 408.90 408.90 3.9K
11:51 408.95 408.95 408.70 408.80 12.4K
11:52 408.70 408.75 408.70 408.75 7.5K
11:53 408.80 408.90 408.75 408.90 7.0K
11:54 408.90 408.90 408.70 408.75 7.0K
11:55 408.75 408.75 408.55 408.55 8.6K
11:56 408.60 408.60 408.50 408.60 7.3K
11:57 408.60 408.65 408.60 408.65 6.6K
11:58 408.55 408.60 408.55 408.55 2.2K
11:59 408.60 408.60 408.50 408.50 6.6K
12:00 408.50 408.70 408.50 408.70 7.7K
12:01 408.60 408.75 408.55 408.55 5.5K
12:02 408.65 408.75 408.55 408.55 7.1K
12:03 408.60 408.60 408.35 408.45 28.5K
12:04 408.45 408.45 408.40 408.45 7.0K
12:05 408.40 408.55 408.40 408.55 4.1K
12:06 408.45 408.50 408.45 408.45 6.0K
12:07 408.50 408.50 408.45 408.50 2.6K
12:08 408.50 408.50 408.40 408.40 16.8K
12:09 408.45 408.45 408.20 408.30 33.7K
12:10 408.30 408.30 408.20 408.20 8.4K
12:11 408.20 408.30 408.15 408.30 5.4K
12:12 408.25 408.40 408.25 408.35 2.1K
12:13 408.40 408.45 408.35 408.40 1.9K
12:14 408.40 408.45 408.35 408.40 1.4K
12:15 408.45 408.45 408.25 408.25 9.1K
12:16 408.30 408.30 408.20 408.20 3.4K
12:17 408.20 408.30 408.20 408.25 3.2K
12:18 408.25 408.25 408.15 408.15 3.6K
12:19 408.20 408.20 408.05 408.10 12.8K
12:20 408.05 408.20 408.05 408.15 8.1K
12:21 408.10 408.20 407.85 407.85 117.2K
12:22 408.10 408.30 408.10 408.10 33.9K
12:23 408.10 408.20 408.00 408.15 8.3K
12:24 408.00 408.20 408.00 408.05 15.4K
12:25 408.05 408.30 408.05 408.30 14.3K
12:26 408.25 408.40 408.20 408.40 4.3K
12:27 408.40 408.50 408.30 408.45 3.1K
12:28 408.50 408.60 408.40 408.60 3.2K
12:29 408.45 408.60 408.45 408.55 2.7K
12:30 408.60 408.75 408.60 408.70 9.0K
12:31 408.65 408.65 408.40 408.45 9.1K
12:32 408.50 408.55 408.40 408.50 5.2K
12:33 408.50 408.55 408.50 408.55 3.6K
12:34 408.55 408.60 408.40 408.45 12.5K
12:35 408.40 408.55 408.40 408.55 3.5K
12:36 408.50 408.50 408.35 408.45 4.2K
12:37 408.50 408.70 408.50 408.70 20.7K
12:38 408.80 408.85 408.60 408.85 18.3K
12:39 408.80 408.90 408.70 408.90 12.6K
12:40 408.90 409.05 408.70 408.70 71.3K
12:41 408.90 408.90 408.65 408.70 10.5K
12:42 408.65 408.80 408.65 408.80 6.1K
12:43 408.80 408.80 408.70 408.80 2.0K
12:44 408.80 408.80 408.75 408.75 5.8K
12:45 408.80 408.90 408.75 408.85 9.1K
12:46 408.85 408.85 408.75 408.80 6.3K
12:47 408.80 408.95 408.75 408.75 10.4K
12:48 408.75 408.80 408.75 408.75 3.5K
12:49 408.75 408.80 408.65 408.80 7.2K
12:50 408.80 408.80 408.70 408.70 2.2K
12:51 408.80 408.80 408.50 408.50 11.8K
12:52 408.55 408.70 408.50 408.70 7.9K
12:53 408.70 408.70 408.55 408.60 5.1K
12:54 408.60 408.60 408.50 408.55 10.3K
12:55 408.55 408.55 408.45 408.45 13.0K
12:56 408.55 408.55 408.50 408.50 9.0K
12:57 408.55 408.65 408.45 408.55 20.2K
12:58 408.50 408.50 408.30 408.40 24.0K
12:59 408.40 408.40 408.35 408.35 3.1K
13:00 408.30 408.45 408.30 408.40 12.8K
13:01 408.35 408.45 408.35 408.45 10.8K
13:02 408.45 408.70 408.45 408.70 15.6K
13:03 408.70 408.70 408.65 408.65 2.8K
13:04 408.75 408.80 408.60 408.80 33.2K
13:05 408.80 408.80 408.65 408.65 85.2K
13:06 408.60 408.80 408.50 408.80 14.7K
13:07 408.80 408.80 408.70 408.75 5.5K
13:08 408.90 408.90 408.60 408.65 11.3K
13:09 408.65 408.70 408.60 408.70 2.7K
13:10 408.70 408.80 408.55 408.80 3.5K
13:11 408.80 408.85 408.80 408.80 1.7K
13:12 408.80 408.80 408.75 408.75 4.5K
13:13 408.75 408.80 408.65 408.80 7.2K
13:14 408.80 408.90 408.75 408.90 14.3K
13:15 408.90 408.90 408.80 408.90 2.9K
13:16 408.90 408.95 408.90 408.90 8.2K
13:17 408.90 408.95 408.80 408.80 4.2K
13:18 408.80 408.85 408.75 408.85 6.4K
13:19 408.85 409.00 408.85 409.00 6.8K
13:20 409.00 409.15 409.00 409.15 5.7K
13:21 409.15 409.20 409.15 409.20 5.7K
13:22 409.20 409.20 409.20 409.20 5.8K
13:23 409.20 409.40 409.20 409.40 8.2K
13:24 409.40 409.40 409.40 409.40 5.9K
13:25 409.40 409.40 409.15 409.15 8.6K
13:26 409.25 409.30 409.25 409.30 5.6K
13:27 409.30 409.35 409.20 409.30 2.8K
13:28 409.30 409.35 409.20 409.25 2.5K
13:29 409.25 409.35 409.25 409.30 6.0K
13:30 409.30 409.30 409.20 409.30 3.9K
13:31 409.30 409.30 409.25 409.25 3.5K
13:32 409.25 409.25 409.20 409.20 2.2K
13:33 409.20 409.20 409.05 409.15 4.3K
13:34 409.10 409.10 408.40 408.55 77.5K
13:35 408.50 408.70 408.50 408.70 17.4K
13:36 408.70 408.70 408.65 408.70 2.9K
13:37 408.50 408.65 408.50 408.55 2.3K
13:38 408.65 408.90 408.65 408.85 13.3K
13:39 408.90 408.90 408.80 408.85 4.7K
13:40 408.85 409.00 408.85 409.00 37.1K
13:41 408.95 409.30 408.95 409.30 30.8K
13:42 409.30 409.30 409.10 409.25 7.9K
13:43 409.20 409.25 409.15 409.20 3.1K
13:44 409.15 409.20 409.05 409.20 3.2K
13:45 409.20 409.25 409.20 409.25 5.7K
13:46 409.25 409.50 409.20 409.40 18.3K
13:47 409.40 409.40 409.20 409.20 3.7K
13:48 409.20 409.25 409.20 409.25 2.8K
13:49 409.25 409.40 409.25 409.35 6.0K
13:50 409.30 409.35 409.25 409.25 2.7K
13:51 409.25 409.25 409.25 409.25 4.3K
13:52 409.25 409.35 409.25 409.30 5.3K
13:53 409.30 409.40 409.20 409.35 14.4K
13:54 409.40 409.40 409.25 409.30 6.6K
13:55 409.30 409.30 409.10 409.20 5.6K
13:56 409.20 409.35 409.20 409.25 7.3K
13:57 409.30 409.35 409.25 409.35 5.4K
13:58 409.35 409.40 409.35 409.40 5.6K
13:59 409.40 409.45 409.35 409.45 2.7K
14:00 409.45 409.50 409.45 409.50 3.9K
14:01 409.50 409.50 409.40 409.40 6.1K
14:02 409.45 409.50 409.40 409.40 3.9K
14:03 409.45 409.50 409.30 409.35 9.2K
14:04 409.35 409.35 409.30 409.35 2.9K
14:05 409.35 409.40 409.20 409.20 9.1K
14:06 409.20 409.25 409.10 409.25 3.3K
14:07 409.25 409.25 409.10 409.25 2.1K
14:08 409.20 409.25 409.20 409.25 4.7K
14:09 409.25 409.30 409.25 409.30 6.2K
14:10 409.30 409.35 409.20 409.20 5.7K
14:11 409.20 409.30 409.15 409.25 8.8K
14:12 409.25 409.35 409.25 409.30 4.5K
14:13 409.30 409.30 409.30 409.30 3.5K
14:14 409.25 409.25 409.20 409.20 4.4K
14:15 409.20 409.30 409.20 409.25 6.7K
14:16 409.30 409.30 409.10 409.10 7.2K
14:17 409.10 409.15 409.00 409.15 12.1K
14:18 409.20 409.20 409.00 409.05 5.8K
14:19 409.05 409.05 409.00 409.00 12.3K
14:20 409.05 409.20 409.05 409.20 4.8K
14:21 409.20 409.20 409.05 409.05 2.4K
14:22 409.05 409.20 409.05 409.10 4.1K
14:23 409.15 409.15 409.05 409.05 4.9K
14:24 409.15 409.20 409.10 409.15 5.8K
14:25 409.00 409.20 409.00 409.20 8.7K
14:26 409.15 409.25 409.05 409.05 6.9K
14:27 409.05 409.05 408.60 408.60 60.5K
14:28 408.75 409.05 408.75 409.05 12.0K
14:29 409.05 409.15 409.05 409.15 5.7K
14:30 409.15 409.15 409.05 409.15 4.5K
14:31 409.00 409.05 408.95 409.00 6.7K
14:32 409.00 409.00 408.95 408.95 4.2K
14:33 409.00 409.00 409.00 409.00 2.9K
14:34 409.00 409.15 409.00 409.10 13.8K
14:35 409.15 409.25 409.00 409.15 6.5K
14:36 409.30 409.40 409.30 409.40 13.1K
14:37 409.40 409.40 409.25 409.40 48.4K
14:38 409.45 409.45 409.40 409.45 24.7K
14:39 409.45 409.50 409.40 409.50 9.3K
14:40 409.55 409.55 409.55 409.55 8.0K
14:41 409.50 409.55 409.30 409.30 46.5K
14:42 409.30 409.40 409.30 409.40 19.4K
14:43 409.40 409.45 409.40 409.45 3.4K
14:44 409.45 409.45 409.40 409.40 5.7K
14:45 409.40 409.40 409.35 409.40 5.0K
14:46 409.35 409.45 409.30 409.45 5.1K
14:47 409.35 409.45 409.35 409.40 6.0K
14:48 409.45 409.45 409.40 409.40 9.4K
14:49 409.50 409.50 409.35 409.35 7.8K
14:50 409.35 409.35 409.25 409.25 8.7K
14:51 409.25 409.30 409.25 409.30 4.6K
14:52 409.30 409.35 409.10 409.10 23.1K
14:53 409.15 409.35 409.15 409.20 17.0K
14:54 409.30 409.40 409.25 409.35 10.3K
14:55 409.30 409.30 409.20 409.30 3.8K
14:56 409.35 409.35 409.20 409.25 5.1K
14:57 409.30 409.30 409.20 409.25 13.2K
14:58 409.25 409.30 409.20 409.20 10.8K
14:59 409.15 409.20 409.10 409.10 8.2K
15:00 409.20 409.20 408.70 408.90 65.7K
15:01 408.95 409.15 408.95 409.15 32.8K
15:02 409.15 409.20 409.15 409.15 22.3K
15:03 409.15 409.25 409.15 409.25 20.0K
15:04 409.20 409.30 409.15 409.30 19.1K
15:05 409.30 409.30 409.20 409.30 17.0K
15:06 409.20 409.35 409.20 409.30 28.6K
15:07 409.25 409.40 409.25 409.30 21.7K
15:08 409.30 409.40 409.30 409.40 20.6K
15:09 409.35 409.40 409.35 409.40 22.0K
15:10 409.40 409.50 409.35 409.45 57.1K
15:11 409.40 409.55 409.40 409.50 24.3K
15:12 409.50 409.55 409.45 409.45 23.2K
15:13 409.45 409.55 409.40 409.55 66.4K
15:14 409.55 409.60 409.55 409.55 56.0K
15:15 409.50 409.60 409.50 409.55 43.5K
15:16 409.50 409.60 409.40 409.40 38.3K
15:17 409.40 409.55 409.40 409.50 27.5K
15:18 409.35 409.40 409.15 409.40 43.2K
15:19 409.45 409.50 409.40 409.50 28.7K
15:20 409.40 409.55 409.40 409.55 54.5K
15:21 409.55 409.60 409.50 409.60 20.1K
15:22 409.55 409.65 409.50 409.65 43.1K
15:23 409.60 409.65 409.55 409.65 32.1K
15:24 409.65 409.75 409.60 409.65 35.3K
15:25 409.65 409.75 409.65 409.70 21.9K
15:26 409.70 409.75 409.65 409.70 31.4K
15:27 409.65 409.65 409.50 409.55 36.5K
15:28 409.50 409.65 409.50 409.60 27.5K
15:29 409.60 409.60 409.40 409.40 20.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据