ITC

ITC
🏛️ 印度 →
407.25
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
09:08 414.50 414.50 414.50 414.50 22.1K
09:15 414.50 414.90 414.50 414.75 81.0K
09:16 414.65 414.85 414.65 414.80 27.7K
09:17 414.90 414.90 414.80 414.85 20.0K
09:18 415.15 415.40 415.15 415.40 54.5K
09:19 415.45 415.75 415.45 415.45 56.4K
09:20 415.40 415.55 415.35 415.55 11.0K
09:21 415.50 415.55 415.40 415.50 20.6K
09:22 415.40 415.55 415.40 415.55 29.7K
09:23 415.45 415.60 415.40 415.60 41.7K
09:24 415.55 415.60 415.40 415.40 39.3K
09:25 415.35 415.45 415.20 415.20 12.1K
09:26 415.20 415.20 415.05 415.10 19.9K
09:27 415.10 415.10 414.70 414.75 12.5K
09:28 414.65 414.80 414.65 414.75 6.1K
09:29 414.75 414.75 414.70 414.75 121.0K
09:30 414.75 414.80 414.70 414.70 49.8K
09:31 414.70 414.80 414.70 414.70 176.3K
09:32 414.75 414.75 414.70 414.70 10.2K
09:33 414.75 414.95 414.75 414.90 13.3K
09:34 414.95 415.20 414.95 415.20 20.2K
09:35 415.25 415.25 415.10 415.10 7.4K
09:36 415.20 415.60 415.20 415.25 39.9K
09:37 415.45 415.45 415.15 415.15 9.6K
09:38 415.25 415.25 415.05 415.15 9.4K
09:39 415.15 415.20 414.95 414.95 9.7K
09:40 414.95 414.95 414.90 414.95 6.9K
09:41 414.95 414.95 414.90 414.95 5.1K
09:42 414.95 414.95 414.85 414.85 10.0K
09:43 414.85 415.00 414.85 415.00 16.3K
09:44 415.00 415.15 415.00 415.15 4.0K
09:45 415.15 415.15 415.10 415.15 9.9K
09:46 415.15 415.15 415.05 415.05 12.4K
09:47 415.15 415.30 415.15 415.30 26.7K
09:48 415.25 415.30 415.25 415.25 4.6K
09:49 415.20 415.30 415.20 415.30 7.9K
09:50 415.70 415.75 415.60 415.60 33.1K
09:51 415.60 415.70 415.60 415.70 10.6K
09:52 415.70 415.70 415.65 415.65 7.8K
09:53 415.75 415.85 415.75 415.85 23.6K
09:54 415.85 415.95 415.85 415.95 23.3K
09:55 416.00 416.05 415.95 416.05 25.2K
09:56 416.10 416.10 415.80 415.80 15.0K
09:57 415.85 416.05 415.85 415.95 3.0K
09:58 415.85 416.00 415.85 415.95 12.3K
09:59 415.95 416.15 415.95 416.15 6.2K
10:00 416.20 416.50 416.20 416.50 16.2K
10:01 416.50 416.50 416.40 416.50 5.4K
10:02 416.50 416.50 416.50 416.50 9.9K
10:03 416.50 416.50 416.40 416.50 5.4K
10:04 416.50 416.65 416.50 416.55 33.0K
10:05 416.55 416.55 416.45 416.50 9.6K
10:06 416.50 416.55 416.40 416.40 22.8K
10:07 416.35 416.45 416.35 416.45 10.3K
10:08 416.45 416.45 416.30 416.30 6.0K
10:09 416.25 416.30 416.15 416.30 3.6K
10:10 416.30 416.30 416.15 416.15 6.9K
10:11 416.20 416.20 416.05 416.20 47.9K
10:12 416.15 416.20 416.10 416.20 13.2K
10:13 416.20 416.20 416.10 416.15 6.1K
10:14 416.15 416.20 416.10 416.15 6.7K
10:15 416.20 416.45 416.20 416.35 24.4K
10:16 416.35 416.35 416.20 416.30 4.4K
10:17 416.30 416.30 416.25 416.30 5.8K
10:18 416.30 416.45 416.25 416.45 29.4K
10:19 416.45 416.45 416.30 416.40 2.2K
10:20 416.40 416.40 416.25 416.30 4.5K
10:21 416.35 416.35 416.25 416.30 5.4K
10:22 416.30 416.30 416.10 416.20 6.4K
10:23 416.20 416.20 416.05 416.20 6.8K
10:24 416.20 416.25 416.10 416.25 11.5K
10:25 416.25 416.30 416.15 416.25 4.9K
10:26 416.25 416.25 416.10 416.25 3.7K
10:27 416.25 416.25 416.00 416.20 4.1K
10:28 416.20 416.20 416.00 416.15 4.3K
10:29 416.15 416.15 416.05 416.15 1.4K
10:30 416.05 416.15 416.00 416.05 9.0K
10:31 416.10 416.30 416.10 416.30 24.1K
10:32 416.30 416.30 416.25 416.30 25.3K
10:33 416.05 416.15 415.90 416.05 55.6K
10:34 415.90 416.05 415.85 416.00 6.2K
10:35 415.90 416.10 415.90 416.10 7.3K
10:36 416.10 416.10 416.00 416.05 7.8K
10:37 416.05 416.05 416.00 416.05 4.2K
10:38 416.05 416.10 416.00 416.05 4.9K
10:39 416.05 416.05 415.85 415.85 4.6K
10:40 416.00 416.00 415.75 415.95 10.8K
10:41 416.00 416.00 415.80 415.80 4.0K
10:42 415.90 415.90 415.80 415.85 5.2K
10:43 415.90 415.90 415.90 415.90 6.5K
10:44 415.90 415.90 415.85 415.90 6.0K
10:45 415.90 415.90 415.80 415.90 9.9K
10:46 415.75 415.90 415.75 415.90 288.0K
10:47 415.90 415.95 415.85 415.85 244.6K
10:48 415.85 415.95 415.85 415.85 18.0K
10:49 415.90 415.90 415.65 415.85 280.2K
10:50 415.85 415.90 415.75 415.90 26.7K
10:51 415.90 415.90 415.40 415.40 190.1K
10:52 415.50 415.50 415.45 415.50 6.4K
10:53 415.25 415.75 415.20 415.50 213.4K
10:54 415.50 415.50 415.20 415.25 26.4K
10:55 415.25 415.40 415.25 415.40 67.5K
10:56 415.40 415.60 415.40 415.60 11.3K
10:57 415.65 415.70 415.50 415.65 33.9K
10:58 415.60 415.70 415.55 415.70 10.1K
10:59 415.75 415.80 415.75 415.75 17.3K
11:00 415.80 415.80 415.60 415.70 175.1K
11:01 415.60 415.70 415.60 415.70 135.4K
11:02 415.65 415.75 415.65 415.65 13.5K
11:03 415.65 415.75 415.65 415.70 12.0K
11:04 415.60 415.70 415.60 415.60 153.8K
11:05 415.70 415.75 415.60 415.70 155.4K
11:06 415.70 415.85 415.60 415.80 8.2K
11:07 415.75 416.00 415.75 416.00 24.1K
11:08 415.95 416.00 415.95 415.95 52.6K
11:09 415.95 416.30 415.95 416.30 48.5K
11:10 416.20 416.25 416.00 416.25 14.9K
11:11 416.25 416.25 416.00 416.00 28.6K
11:12 415.95 416.00 415.90 415.95 13.2K
11:13 415.95 416.00 415.90 416.00 9.0K
11:14 415.90 416.00 415.90 415.95 12.2K
11:15 415.95 416.00 415.85 415.95 9.1K
11:16 415.95 416.00 415.95 416.00 13.1K
11:17 416.00 416.00 415.95 415.95 12.8K
11:18 416.00 416.10 415.95 416.10 63.9K
11:19 416.15 416.15 416.10 416.10 18.7K
11:20 416.15 416.15 416.05 416.15 14.8K
11:21 416.05 416.15 416.05 416.15 25.6K
11:22 416.10 416.15 416.10 416.15 19.3K
11:23 416.15 416.40 416.10 416.40 76.3K
11:24 416.40 416.45 416.30 416.45 17.6K
11:25 416.30 416.40 416.30 416.40 16.8K
11:26 416.40 416.40 416.00 416.00 20.6K
11:27 416.00 416.05 416.00 416.05 13.3K
11:28 416.05 416.05 415.95 416.05 17.4K
11:29 416.05 416.05 415.95 416.05 10.3K
11:30 416.05 416.05 416.05 416.05 17.3K
11:31 416.00 416.10 416.00 416.05 54.8K
11:32 416.10 416.10 416.05 416.10 11.1K
11:33 416.05 416.15 416.05 416.10 12.7K
11:34 416.10 416.15 416.00 416.00 18.4K
11:35 415.85 415.90 415.75 415.75 78.7K
11:36 415.85 416.00 415.85 415.95 20.8K
11:37 416.00 416.10 416.00 416.05 10.3K
11:38 416.10 416.10 416.05 416.10 14.6K
11:39 416.10 416.10 415.95 415.95 14.0K
11:40 415.95 416.00 415.95 416.00 8.9K
11:41 415.95 416.00 415.95 416.00 13.1K
11:42 416.00 416.00 415.95 415.95 10.8K
11:43 416.00 416.00 415.80 415.80 16.3K
11:44 415.80 415.80 415.75 415.75 18.5K
11:45 415.80 415.85 415.75 415.80 11.5K
11:46 415.85 415.85 415.80 415.80 3.3K
11:47 415.85 415.85 415.80 415.80 4.6K
11:48 415.85 415.85 415.75 415.75 6.3K
11:49 415.80 415.80 415.75 415.80 3.5K
11:50 415.80 415.80 415.75 415.80 14.9K
11:51 415.80 415.80 415.60 415.60 18.4K
11:52 415.65 415.65 415.60 415.60 2.7K
11:53 415.65 415.65 415.55 415.60 20.8K
11:54 415.55 415.60 415.55 415.55 5.1K
11:55 415.60 415.60 415.50 415.55 13.8K
11:56 415.55 415.65 415.55 415.60 8.9K
11:57 415.65 415.70 415.65 415.70 4.9K
11:58 415.75 415.75 415.70 415.70 2.7K
11:59 415.75 415.80 415.70 415.70 6.2K
12:00 415.75 415.75 415.60 415.75 3.5K
12:01 415.75 415.75 415.65 415.70 2.9K
12:02 415.75 415.75 415.60 415.70 4.0K
12:03 415.65 415.75 415.65 415.70 5.8K
12:04 415.75 415.75 415.70 415.75 2.5K
12:05 415.75 415.75 415.70 415.75 3.3K
12:06 415.75 415.80 415.70 415.80 1.9K
12:07 415.80 415.85 415.70 415.85 10.2K
12:08 415.85 415.85 415.75 415.85 1.3K
12:09 415.80 415.80 415.65 415.65 10.1K
12:10 415.65 415.95 415.65 415.75 19.5K
12:11 415.75 415.80 415.75 415.80 2.9K
12:12 415.80 415.95 415.80 415.95 6.2K
12:13 415.85 415.95 415.85 415.85 4.3K
12:14 415.90 415.90 415.90 415.90 3.3K
12:15 415.90 415.90 415.85 415.90 5.8K
12:16 415.90 415.95 415.80 415.85 3.4K
12:17 415.95 415.95 415.75 415.85 7.5K
12:18 415.85 415.85 415.85 415.85 4.1K
12:19 415.85 416.00 415.85 415.90 40.0K
12:20 415.95 416.00 415.90 416.00 3.6K
12:21 416.00 416.00 416.00 416.00 3.5K
12:22 416.00 416.00 415.95 416.00 3.1K
12:23 416.05 416.05 415.95 416.05 6.3K
12:24 416.00 416.00 415.95 415.95 5.0K
12:25 416.00 416.00 415.85 415.90 5.4K
12:26 415.90 415.95 415.90 415.95 4.3K
12:27 415.80 416.00 415.80 415.95 2.8K
12:28 416.00 416.00 415.95 416.00 8.4K
12:29 416.00 416.00 415.80 415.90 4.0K
12:30 415.90 415.95 415.90 415.90 10.6K
12:31 415.90 415.90 415.85 415.85 4.9K
12:32 415.85 415.90 415.85 415.90 7.8K
12:33 415.90 415.90 415.85 415.90 10.8K
12:34 415.90 415.90 415.80 415.85 8.1K
12:35 415.85 415.90 415.80 415.90 2.8K
12:36 415.90 415.95 415.90 415.95 2.6K
12:37 415.90 416.00 415.90 415.95 5.5K
12:38 416.00 416.00 415.95 416.00 2.5K
12:39 416.00 416.05 415.95 416.05 2.8K
12:40 416.05 416.10 416.00 416.10 5.3K
12:41 416.10 416.20 416.05 416.20 4.6K
12:42 416.25 416.25 416.20 416.25 6.6K
12:43 416.20 416.30 416.20 416.20 9.4K
12:44 416.20 416.30 416.20 416.20 9.8K
12:45 416.25 416.25 416.20 416.20 5.9K
12:46 416.25 416.25 416.15 416.20 5.4K
12:47 416.25 416.25 416.20 416.20 4.4K
12:48 416.20 416.20 416.15 416.15 6.4K
12:49 416.20 416.20 416.15 416.20 4.8K
12:50 416.20 416.25 416.15 416.25 6.0K
12:51 416.15 416.25 416.15 416.20 7.0K
12:52 416.20 416.25 416.20 416.25 8.1K
12:53 416.25 416.25 416.10 416.20 5.6K
12:54 416.20 416.35 416.20 416.35 16.6K
12:55 416.40 416.40 416.40 416.40 10.1K
12:56 416.40 416.40 416.40 416.40 4.4K
12:57 416.40 416.40 416.35 416.40 6.7K
12:58 416.40 416.40 416.35 416.40 2.2K
12:59 416.40 416.40 416.35 416.40 4.7K
13:00 416.40 416.40 416.35 416.40 4.1K
13:01 416.40 416.60 416.40 416.40 95.9K
13:02 416.55 416.55 416.45 416.45 6.2K
13:03 416.45 416.60 416.40 416.40 18.8K
13:04 416.45 416.50 416.40 416.50 4.9K
13:05 416.50 416.50 416.30 416.40 9.1K
13:06 416.30 416.40 416.30 416.30 16.3K
13:07 416.30 416.40 416.30 416.30 4.7K
13:08 416.40 416.50 416.30 416.45 19.4K
13:09 416.45 416.45 416.30 416.45 7.2K
13:10 416.45 416.50 416.30 416.30 11.7K
13:11 416.30 416.35 416.30 416.30 4.2K
13:12 416.30 416.35 416.30 416.35 8.8K
13:13 416.30 416.30 416.30 416.30 6.3K
13:14 416.35 416.40 416.30 416.35 4.8K
13:15 416.35 416.45 416.35 416.40 10.5K
13:16 416.40 416.40 416.30 416.40 11.9K
13:17 416.40 416.45 416.30 416.30 10.8K
13:18 416.35 416.40 416.30 416.40 3.0K
13:19 416.40 416.40 416.35 416.40 6.8K
13:20 416.35 416.45 416.35 416.45 8.5K
13:21 416.45 416.50 416.40 416.45 8.6K
13:22 416.45 416.50 416.40 416.50 3.7K
13:23 416.50 416.50 416.45 416.45 6.1K
13:24 416.50 416.50 416.45 416.50 4.5K
13:25 416.50 416.50 416.45 416.50 8.9K
13:26 416.50 416.50 416.45 416.50 5.3K
13:27 416.50 416.50 416.45 416.45 7.9K
13:28 416.45 416.90 416.45 416.75 53.9K
13:29 416.80 416.80 416.75 416.80 7.2K
13:30 416.80 416.85 416.80 416.80 12.8K
13:31 416.75 416.80 416.70 416.75 5.0K
13:32 416.80 416.80 416.75 416.80 4.7K
13:33 416.80 416.90 416.70 416.75 30.8K
13:34 416.80 416.85 416.70 416.70 14.3K
13:35 416.80 416.80 416.65 416.75 4.1K
13:36 416.80 416.90 416.80 416.90 8.4K
13:37 416.90 416.90 416.85 416.90 6.5K
13:38 416.85 416.90 416.85 416.85 8.8K
13:39 416.90 416.95 416.85 416.90 9.8K
13:40 416.95 416.95 416.85 416.90 5.6K
13:41 416.95 416.95 416.80 416.80 14.7K
13:42 416.85 416.85 416.80 416.80 5.3K
13:43 416.80 416.85 416.80 416.80 7.9K
13:44 416.85 416.95 416.85 416.95 8.1K
13:45 416.90 416.95 416.90 416.90 15.4K
13:46 416.95 416.95 416.90 416.95 4.6K
13:47 416.95 416.95 416.90 416.95 8.7K
13:48 416.95 416.95 416.75 416.85 8.3K
13:49 416.85 416.95 416.85 416.95 9.7K
13:50 416.95 416.95 416.90 416.90 6.9K
13:51 416.90 416.95 416.85 416.90 6.4K
13:52 416.90 416.95 416.85 416.95 5.3K
13:53 416.95 416.95 416.85 416.85 9.1K
13:54 416.85 416.90 416.80 416.85 8.7K
13:55 416.90 416.90 416.65 416.75 12.2K
13:56 416.75 416.75 416.60 416.70 18.5K
13:57 416.75 416.75 416.70 416.70 8.0K
13:58 416.70 416.75 416.65 416.75 48.3K
13:59 416.75 416.75 416.65 416.75 23.6K
14:00 416.70 416.75 416.60 416.60 33.4K
14:01 416.60 416.75 416.60 416.75 10.2K
14:02 416.75 416.75 416.55 416.70 50.1K
14:03 416.70 416.75 416.55 416.75 11.9K
14:04 416.70 416.75 416.65 416.70 11.0K
14:05 416.70 416.75 416.70 416.75 11.6K
14:06 416.75 416.75 416.70 416.70 8.8K
14:07 416.75 416.75 416.70 416.70 14.5K
14:08 416.70 416.75 416.70 416.70 15.2K
14:09 416.75 416.75 416.60 416.60 15.1K
14:10 416.75 416.75 416.70 416.75 10.1K
14:11 416.70 416.75 416.70 416.75 11.0K
14:12 416.75 416.75 416.50 416.75 23.8K
14:13 416.70 416.75 416.70 416.75 12.4K
14:14 416.75 416.75 416.70 416.75 15.3K
14:15 416.75 416.75 416.70 416.75 9.2K
14:16 416.75 416.75 416.70 416.75 11.0K
14:17 416.75 416.75 416.70 416.75 13.1K
14:18 416.75 416.75 416.50 416.60 41.7K
14:19 416.65 416.75 416.65 416.75 23.2K
14:20 416.75 416.75 416.50 416.50 36.8K
14:21 416.65 416.75 416.55 416.75 24.7K
14:22 416.75 416.75 416.70 416.75 13.8K
14:23 416.75 416.75 416.60 416.75 16.0K
14:24 416.75 416.75 416.70 416.70 18.3K
14:25 416.75 416.75 416.65 416.75 20.1K
14:26 416.70 416.75 416.55 416.55 18.1K
14:27 416.70 416.75 416.55 416.75 36.2K
14:28 416.70 416.75 416.70 416.75 18.4K
14:29 416.75 416.75 416.70 416.75 8.5K
14:30 416.75 416.75 416.70 416.70 15.1K
14:31 416.70 416.75 416.70 416.75 17.5K
14:32 416.75 416.80 416.70 416.70 14.3K
14:33 416.75 416.75 416.70 416.70 27.9K
14:34 416.70 416.75 416.70 416.75 10.1K
14:35 416.75 416.80 416.65 416.75 25.7K
14:36 416.75 416.80 416.70 416.70 67.5K
14:37 416.75 416.85 416.60 416.60 23.0K
14:38 416.75 416.75 416.60 416.75 10.5K
14:39 416.75 416.75 416.65 416.75 22.0K
14:40 416.75 416.75 416.70 416.75 13.8K
14:41 416.70 416.75 416.70 416.70 16.8K
14:42 416.75 416.75 416.75 416.75 24.6K
14:43 416.75 416.75 416.75 416.75 9.3K
14:44 416.75 416.75 416.70 416.70 21.0K
14:45 416.75 416.75 416.70 416.70 14.4K
14:46 416.75 416.75 416.70 416.75 13.1K
14:47 416.75 416.75 416.70 416.75 35.7K
14:48 416.75 416.75 416.70 416.75 14.6K
14:49 416.75 416.75 416.70 416.75 28.9K
14:50 416.75 416.80 416.70 416.75 34.4K
14:51 416.75 416.80 416.70 416.75 54.2K
14:52 416.75 416.80 416.70 416.75 28.8K
14:53 416.75 416.75 416.65 416.75 42.7K
14:54 416.75 416.75 416.70 416.75 34.2K
14:55 416.75 416.80 416.70 416.80 22.6K
14:56 416.75 416.75 416.70 416.75 55.3K
14:57 416.75 416.75 416.70 416.75 16.9K
14:58 416.70 416.80 416.70 416.75 26.1K
14:59 416.75 416.75 416.70 416.75 39.7K
15:00 416.75 416.80 416.70 416.75 54.7K
15:01 416.75 416.75 416.70 416.75 42.6K
15:02 416.75 416.90 416.70 416.85 49.4K
15:03 416.90 416.90 416.75 416.90 37.9K
15:04 416.90 416.90 416.80 416.90 27.6K
15:05 416.85 416.90 416.80 416.90 67.8K
15:06 416.90 416.90 416.85 416.90 25.0K
15:07 416.90 416.90 416.90 416.90 24.9K
15:08 416.90 416.95 416.90 416.95 26.9K
15:09 416.95 416.95 416.95 416.95 27.0K
15:10 416.95 416.95 416.85 416.85 44.9K
15:11 416.65 416.90 416.65 416.90 55.9K
15:12 416.90 416.95 416.75 416.95 29.6K
15:13 416.95 416.95 416.80 416.90 38.5K
15:14 416.95 416.95 416.95 416.95 33.3K
15:15 416.95 416.95 416.90 416.90 38.0K
15:16 416.90 416.90 416.85 416.90 35.6K
15:17 416.90 416.90 416.85 416.85 46.7K
15:18 416.90 416.90 416.90 416.90 29.7K
15:19 416.90 416.95 416.90 416.90 30.9K
15:20 416.95 416.95 416.90 416.90 34.6K
15:21 416.85 416.90 416.80 416.90 29.0K
15:22 416.85 416.90 416.85 416.85 34.4K
15:23 416.95 416.95 416.55 416.85 61.4K
15:24 416.95 416.95 416.85 416.95 62.6K
15:25 416.85 416.95 416.85 416.95 60.5K
15:26 416.90 416.95 416.90 416.90 50.7K
15:27 416.90 416.90 416.85 416.90 71.9K
15:28 416.85 417.00 416.85 416.90 40.0K
15:29 416.90 417.00 416.40 416.85 69.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据