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
09:07 417.00 417.00 417.00 417.00 11.2K
09:15 417.40 418.30 417.35 417.35 83.5K
09:16 417.55 418.00 417.55 417.90 40.0K
09:17 418.00 418.00 417.70 417.70 46.6K
09:18 417.75 418.05 417.60 418.00 77.5K
09:19 418.05 418.30 417.95 418.15 88.2K
09:20 418.00 418.40 418.00 418.10 53.6K
09:21 418.25 418.30 418.15 418.25 57.2K
09:22 418.30 418.30 418.15 418.20 29.5K
09:23 418.25 418.25 418.10 418.20 25.6K
09:24 418.20 418.25 418.20 418.25 34.7K
09:25 418.30 418.50 418.30 418.35 47.1K
09:26 418.40 418.40 418.25 418.30 43.1K
09:27 418.30 418.35 418.20 418.20 33.9K
09:28 418.35 418.40 418.30 418.40 22.6K
09:29 418.35 418.45 418.30 418.40 36.2K
09:30 418.40 418.40 418.30 418.35 27.2K
09:31 418.30 418.30 418.20 418.25 84.0K
09:32 418.10 418.30 418.05 418.15 29.4K
09:33 418.15 418.25 418.05 418.05 17.9K
09:34 418.20 418.30 418.15 418.30 21.2K
09:35 418.20 418.30 418.15 418.30 31.2K
09:36 418.20 418.35 418.20 418.25 27.3K
09:37 418.30 418.35 418.25 418.30 15.5K
09:38 418.40 418.55 418.30 418.55 45.9K
09:39 418.40 418.55 418.40 418.45 37.1K
09:40 418.45 418.50 418.40 418.45 41.7K
09:41 418.45 418.50 418.35 418.40 21.4K
09:42 418.50 418.65 418.45 418.55 34.0K
09:43 418.50 418.65 418.50 418.65 18.3K
09:44 418.65 418.65 418.45 418.65 29.7K
09:45 418.75 418.95 418.65 418.80 54.9K
09:46 418.80 418.80 418.65 418.65 23.6K
09:47 418.70 418.90 418.70 418.90 42.7K
09:48 418.95 418.95 418.80 418.80 21.9K
09:49 418.95 418.95 418.85 418.95 17.3K
09:50 419.00 419.00 418.90 418.90 27.9K
09:51 418.95 418.95 418.75 418.90 47.4K
09:52 418.80 418.85 418.75 418.75 27.2K
09:53 418.75 418.95 418.75 418.90 24.7K
09:54 418.95 419.00 418.90 419.00 29.6K
09:55 419.10 419.15 418.95 419.00 116.2K
09:56 419.00 419.00 418.75 418.80 39.5K
09:57 418.85 418.85 418.70 418.80 16.7K
09:58 418.90 419.00 418.80 418.95 16.9K
09:59 418.95 419.00 418.95 419.00 20.1K
10:00 419.00 419.05 419.00 419.05 9.4K
10:01 419.05 419.15 419.00 419.15 20.5K
10:02 419.20 419.70 419.20 419.60 71.7K
10:03 419.70 419.70 419.60 419.70 31.0K
10:04 419.70 419.75 419.65 419.70 15.3K
10:05 419.70 419.80 419.50 419.50 52.4K
10:06 419.40 419.45 419.05 419.05 28.8K
10:07 419.10 419.40 419.00 419.00 52.8K
10:08 419.05 419.10 419.05 419.10 12.8K
10:09 419.10 419.10 418.85 418.90 31.5K
10:10 418.90 419.00 418.90 419.00 10.6K
10:11 418.90 418.95 418.85 418.85 12.1K
10:12 418.85 418.90 418.70 418.70 11.6K
10:13 418.75 418.75 418.65 418.65 20.9K
10:14 418.70 418.70 418.65 418.65 30.1K
10:15 418.70 418.95 418.65 418.95 156.0K
10:16 418.95 418.95 418.90 418.95 28.1K
10:17 418.95 418.95 418.90 418.95 21.3K
10:18 418.95 418.95 418.90 418.90 9.0K
10:19 418.90 418.95 418.85 418.90 16.1K
10:20 418.85 418.95 418.85 418.90 22.0K
10:21 418.80 418.95 418.80 418.95 8.3K
10:22 418.80 418.85 418.80 418.80 12.6K
10:23 418.85 418.95 418.50 418.70 148.7K
10:24 418.70 418.95 418.60 418.85 154.0K
10:25 418.85 418.85 418.75 418.80 10.1K
10:26 418.80 418.85 418.65 418.75 12.4K
10:27 418.75 418.75 418.70 418.75 7.6K
10:28 418.65 418.65 418.15 418.35 20.0K
10:29 418.25 418.35 418.20 418.20 7.1K
10:30 418.25 418.30 418.15 418.15 15.0K
10:31 418.15 418.20 418.15 418.20 97.8K
10:32 418.20 418.30 418.15 418.30 93.9K
10:33 418.25 418.30 418.20 418.30 7.1K
10:34 418.20 418.30 418.15 418.30 6.4K
10:35 418.20 418.30 418.20 418.30 4.3K
10:36 418.35 418.60 418.35 418.50 26.7K
10:37 418.60 418.60 418.55 418.60 6.1K
10:38 418.55 418.60 418.50 418.50 23.2K
10:39 418.60 418.60 418.50 418.60 2.4K
10:40 418.50 418.55 418.50 418.50 14.9K
10:41 418.50 418.55 418.50 418.55 11.5K
10:42 418.50 418.55 418.45 418.45 27.3K
10:43 418.45 418.50 418.30 418.30 45.1K
10:44 418.20 418.30 418.20 418.20 12.6K
10:45 418.15 418.20 418.15 418.20 30.6K
10:46 418.20 418.20 418.15 418.15 18.7K
10:47 418.15 418.25 418.15 418.15 112.4K
10:48 418.20 418.20 418.15 418.15 16.8K
10:49 418.15 418.20 418.15 418.15 21.2K
10:50 418.20 418.20 418.15 418.20 6.1K
10:51 418.15 418.20 418.15 418.20 16.0K
10:52 418.15 418.25 418.15 418.25 18.5K
10:53 418.20 418.30 418.20 418.25 20.6K
10:54 418.30 418.30 418.25 418.30 6.4K
10:55 418.30 418.60 418.30 418.60 74.5K
10:56 418.60 418.60 418.45 418.50 15.7K
10:57 418.45 418.60 418.45 418.50 12.2K
10:58 418.50 418.60 418.50 418.55 13.7K
10:59 418.50 418.55 418.20 418.25 69.8K
11:00 418.25 418.25 418.20 418.20 129.6K
11:01 418.20 418.25 418.05 418.25 40.3K
11:02 418.25 418.25 418.15 418.20 23.1K
11:03 418.20 418.20 417.70 417.75 104.4K
11:04 417.75 417.80 417.65 417.65 103.9K
11:05 417.70 417.80 417.65 417.70 10.9K
11:06 417.70 417.80 417.70 417.75 7.4K
11:07 417.65 417.70 417.50 417.55 128.1K
11:08 417.45 417.55 417.20 417.25 357.8K
11:09 417.20 417.50 417.20 417.50 139.6K
11:10 417.45 417.55 417.25 417.55 13.0K
11:11 417.55 417.55 417.40 417.45 7.1K
11:12 417.55 417.55 417.40 417.50 6.0K
11:13 417.50 417.50 417.40 417.50 13.7K
11:14 417.60 417.60 417.45 417.45 5.2K
11:15 417.45 417.45 417.35 417.40 12.4K
11:16 417.40 417.55 417.35 417.55 7.9K
11:17 417.45 417.75 417.45 417.65 35.9K
11:18 417.55 417.75 417.55 417.60 27.3K
11:19 417.70 417.70 417.65 417.70 33.8K
11:20 417.70 417.80 417.70 417.80 12.2K
11:21 417.80 417.90 417.75 417.90 10.3K
11:22 417.80 417.95 417.80 417.85 14.2K
11:23 417.95 417.95 417.30 417.40 155.7K
11:24 417.25 417.75 417.25 417.70 168.7K
11:25 417.75 417.75 417.60 417.65 5.4K
11:26 417.65 417.65 417.25 417.25 21.1K
11:27 417.25 417.25 417.20 417.20 7.3K
11:28 417.20 417.40 417.20 417.40 9.0K
11:29 417.30 417.35 417.25 417.25 12.7K
11:30 417.25 417.35 417.25 417.35 14.9K
11:31 417.40 417.45 417.25 417.25 11.4K
11:32 417.20 417.30 417.20 417.30 11.1K
11:33 417.25 417.25 417.20 417.25 2.7K
11:34 417.25 417.25 416.85 417.20 317.2K
11:35 417.15 417.30 417.10 417.30 5.6K
11:36 417.25 417.35 417.10 417.15 22.4K
11:37 417.10 417.10 416.90 416.90 11.4K
11:38 416.95 416.95 416.90 416.90 29.3K
11:39 416.95 417.00 416.95 416.95 11.7K
11:40 416.95 417.00 416.95 416.95 39.2K
11:41 417.00 417.00 416.95 416.95 9.2K
11:42 416.95 417.00 416.95 416.95 6.3K
11:43 416.95 417.00 416.95 416.95 12.4K
11:44 416.95 417.05 416.95 417.05 13.2K
11:45 417.00 417.05 416.95 416.95 31.2K
11:46 416.95 417.00 416.95 417.00 13.2K
11:47 416.95 417.00 416.95 416.95 16.5K
11:48 416.95 417.00 416.95 417.00 6.7K
11:49 417.00 417.00 416.95 416.95 8.4K
11:50 417.00 417.00 416.95 417.00 42.7K
11:51 416.95 417.00 416.95 416.95 14.8K
11:52 417.00 417.00 416.95 417.00 12.8K
11:53 416.95 417.00 416.95 417.00 7.5K
11:54 417.00 417.00 416.95 416.95 12.0K
11:55 416.95 417.00 416.95 416.95 9.9K
11:56 416.95 417.00 416.95 417.00 20.8K
11:57 416.95 417.00 416.95 416.95 6.2K
11:58 416.95 417.00 416.95 416.95 10.4K
11:59 417.00 417.00 416.95 417.00 7.3K
12:00 416.95 417.00 416.95 416.95 36.3K
12:01 416.75 416.80 416.50 416.55 50.4K
12:02 416.50 416.75 416.45 416.60 36.6K
12:03 416.55 416.75 416.45 416.45 14.2K
12:04 416.50 416.50 416.30 416.45 123.0K
12:05 416.45 416.50 416.40 416.45 16.5K
12:06 416.40 416.60 416.40 416.60 8.2K
12:07 416.50 416.80 416.50 416.60 12.4K
12:08 416.60 416.75 416.55 416.75 5.1K
12:09 416.75 417.00 416.75 416.95 14.7K
12:10 416.95 417.00 416.85 417.00 15.6K
12:11 417.00 417.05 416.80 416.80 9.0K
12:12 416.90 416.90 416.80 416.80 3.2K
12:13 416.85 416.95 416.75 416.95 21.3K
12:14 417.00 417.20 417.00 417.00 47.5K
12:15 417.15 417.15 417.00 417.10 18.0K
12:16 417.15 417.15 417.00 417.00 14.4K
12:17 417.00 417.40 417.00 417.40 36.3K
12:18 417.40 417.40 417.25 417.40 22.7K
12:19 417.35 417.40 417.25 417.40 7.8K
12:20 417.60 417.75 417.30 417.75 148.4K
12:21 417.75 417.85 417.65 417.85 23.7K
12:22 417.85 417.90 417.70 417.90 36.4K
12:23 417.90 417.90 417.75 417.80 17.1K
12:24 417.75 417.80 417.45 417.50 30.6K
12:25 417.50 417.50 417.25 417.25 44.5K
12:26 417.25 417.25 417.20 417.20 208.7K
12:27 417.25 417.25 417.20 417.20 111.4K
12:28 417.20 417.25 417.20 417.20 21.1K
12:29 417.20 417.20 417.15 417.20 7.4K
12:30 417.20 417.30 417.20 417.20 13.0K
12:31 417.30 417.45 417.25 417.25 14.0K
12:32 417.15 417.25 417.15 417.25 157.1K
12:33 417.25 417.25 417.20 417.20 5.1K
12:34 417.25 417.25 417.15 417.20 46.5K
12:35 417.25 417.50 417.20 417.50 17.1K
12:36 417.50 417.60 417.40 417.40 12.6K
12:37 417.40 417.55 417.40 417.55 20.5K
12:38 417.40 417.50 417.35 417.50 11.0K
12:39 417.50 417.50 417.45 417.50 6.1K
12:40 417.45 417.50 417.40 417.50 12.0K
12:41 417.50 417.85 417.50 417.85 121.1K
12:42 417.60 417.60 417.15 417.60 62.8K
12:43 417.55 417.95 417.50 417.75 140.8K
12:44 417.75 417.85 417.50 417.50 18.3K
12:45 417.45 417.75 417.25 417.40 129.8K
12:46 417.40 417.50 417.25 417.35 4.6K
12:47 417.35 417.40 417.20 417.25 8.5K
12:48 417.30 417.30 417.05 417.15 112.2K
12:49 417.20 417.60 417.15 417.35 120.0K
12:50 417.25 417.35 417.15 417.15 13.5K
12:51 417.15 417.20 416.80 416.80 24.3K
12:52 416.75 417.10 416.65 417.05 12.6K
12:53 417.00 417.10 417.00 417.10 11.2K
12:54 417.05 417.10 416.90 416.90 9.1K
12:55 416.90 417.00 416.85 417.00 10.4K
12:56 417.00 417.20 417.00 417.10 75.7K
12:57 417.20 417.20 417.10 417.20 5.9K
12:58 417.15 417.30 417.15 417.25 6.3K
12:59 417.25 417.30 417.05 417.05 60.9K
13:00 417.10 417.35 417.05 417.35 161.0K
13:01 417.15 417.30 417.15 417.25 5.2K
13:02 417.30 417.40 417.25 417.40 18.9K
13:03 417.50 417.75 417.50 417.60 32.2K
13:04 417.55 417.55 417.50 417.55 7.9K
13:05 417.55 417.55 416.95 417.40 280.6K
13:06 417.40 417.40 417.30 417.35 7.2K
13:07 417.30 417.55 417.30 417.55 71.2K
13:08 417.50 417.70 417.50 417.70 7.9K
13:09 417.65 417.70 417.45 417.55 50.1K
13:10 417.55 417.65 417.50 417.65 3.6K
13:11 417.60 417.65 417.50 417.60 50.8K
13:12 417.60 417.70 417.60 417.70 8.3K
13:13 417.70 417.75 417.65 417.75 13.4K
13:14 417.75 417.85 417.75 417.85 47.4K
13:15 417.70 417.70 417.25 417.30 29.6K
13:16 417.25 417.35 417.20 417.30 11.1K
13:17 417.25 417.25 417.20 417.25 2.7K
13:18 417.20 417.25 417.15 417.15 8.1K
13:19 417.20 417.20 417.10 417.15 2.9K
13:20 417.15 417.20 417.10 417.20 34.0K
13:21 417.35 417.35 417.25 417.30 5.6K
13:22 417.30 417.30 416.90 417.00 26.9K
13:23 416.95 417.10 416.95 417.10 8.7K
13:24 417.00 417.05 416.95 416.95 9.3K
13:25 416.90 417.10 416.90 417.00 8.7K
13:26 416.90 417.00 416.85 417.00 14.3K
13:27 416.90 416.90 416.60 416.90 74.6K
13:28 416.75 416.95 416.75 416.95 11.5K
13:29 416.90 416.95 416.90 416.95 14.1K
13:30 416.90 417.20 416.90 417.20 28.0K
13:31 417.15 417.20 416.90 417.00 12.1K
13:32 416.95 417.05 416.90 416.95 5.7K
13:33 416.95 417.05 416.95 417.05 4.1K
13:34 417.00 417.05 416.95 417.05 5.9K
13:35 417.05 417.05 417.00 417.05 5.6K
13:36 417.00 417.15 417.00 417.15 9.1K
13:37 417.05 417.15 417.05 417.15 9.0K
13:38 417.15 417.15 417.05 417.10 8.5K
13:39 417.10 417.20 417.05 417.20 8.6K
13:40 417.15 417.25 417.15 417.20 7.1K
13:41 417.15 417.25 417.15 417.25 7.0K
13:42 417.25 417.25 416.95 416.95 27.4K
13:43 417.10 417.25 417.10 417.25 7.1K
13:44 417.20 417.30 417.20 417.30 4.8K
13:45 417.20 417.25 417.20 417.25 12.2K
13:46 417.20 417.25 417.15 417.25 10.7K
13:47 417.15 417.25 417.15 417.25 3.7K
13:48 417.25 417.25 417.20 417.25 13.9K
13:49 417.25 417.25 417.20 417.25 3.7K
13:50 417.25 417.30 417.20 417.30 5.7K
13:51 417.25 417.30 417.25 417.25 10.3K
13:52 417.25 417.30 417.25 417.30 5.6K
13:53 417.25 417.30 417.25 417.25 11.6K
13:54 417.20 417.25 417.20 417.25 4.4K
13:55 417.25 417.30 417.20 417.25 3.1K
13:56 417.20 417.30 417.20 417.25 37.6K
13:57 417.05 417.25 417.00 417.25 29.4K
13:58 417.25 417.65 417.25 417.65 43.0K
13:59 417.75 417.75 417.55 417.60 25.0K
14:00 417.60 417.75 417.50 417.55 23.3K
14:01 417.55 417.55 417.40 417.40 6.9K
14:02 417.30 417.30 417.25 417.30 5.7K
14:03 417.25 417.30 417.05 417.05 12.1K
14:04 417.15 417.15 417.00 417.00 12.5K
14:05 417.00 417.00 416.95 416.95 4.9K
14:06 416.90 416.95 416.90 416.95 7.8K
14:07 416.95 417.10 416.95 416.95 17.1K
14:08 417.05 417.15 417.05 417.15 12.3K
14:09 417.10 417.25 417.10 417.25 12.2K
14:10 417.00 417.25 416.85 417.25 64.7K
14:11 417.20 417.30 417.00 417.00 16.7K
14:12 417.20 417.30 417.10 417.15 20.2K
14:13 417.05 417.10 416.90 416.95 10.3K
14:14 416.95 416.95 416.90 416.90 15.5K
14:15 416.95 417.00 416.60 416.60 44.9K
14:16 416.70 416.70 416.60 416.70 4.5K
14:17 416.65 416.95 416.65 416.80 25.2K
14:18 416.80 416.90 416.75 416.80 9.3K
14:19 416.80 417.10 416.80 416.90 61.0K
14:20 416.80 416.80 416.75 416.80 22.6K
14:21 416.80 416.90 416.75 416.85 9.8K
14:22 416.85 416.95 416.85 416.95 22.0K
14:23 416.95 417.10 416.75 416.85 33.9K
14:24 416.90 417.00 416.75 416.85 10.9K
14:25 416.90 417.10 416.85 416.95 20.0K
14:26 416.95 417.25 416.95 417.00 63.0K
14:27 417.05 417.20 417.00 417.05 15.5K
14:28 417.05 417.15 416.85 416.85 12.5K
14:29 416.95 416.95 416.80 416.85 9.5K
14:30 416.90 416.90 416.80 416.85 22.5K
14:31 416.80 416.90 416.60 416.60 7.1K
14:32 416.60 416.70 416.60 416.65 6.7K
14:33 416.70 416.80 416.70 416.70 13.8K
14:34 416.80 416.80 416.70 416.75 10.4K
14:35 416.70 416.80 416.70 416.75 13.3K
14:36 416.70 416.75 416.65 416.65 31.2K
14:37 416.75 416.80 416.65 416.75 13.5K
14:38 416.75 417.05 416.75 416.95 29.0K
14:39 416.85 417.15 416.85 417.05 23.9K
14:40 417.10 417.10 417.00 417.00 37.5K
14:41 417.00 417.05 417.00 417.00 170.8K
14:42 417.00 417.15 417.00 417.00 28.7K
14:43 417.05 417.05 417.00 417.00 10.1K
14:44 417.00 417.10 417.00 417.00 30.2K
14:45 417.05 417.10 416.90 417.00 66.2K
14:46 417.10 417.10 416.95 417.00 17.1K
14:47 417.05 417.10 417.05 417.10 25.1K
14:48 416.95 417.00 416.95 417.00 6.7K
14:49 416.90 417.00 416.70 416.70 32.4K
14:50 416.70 416.70 416.45 416.55 53.9K
14:51 416.55 416.65 416.55 416.65 11.4K
14:52 416.60 416.70 416.60 416.60 18.3K
14:53 416.60 416.85 416.60 416.75 21.0K
14:54 416.75 416.75 416.55 416.60 34.3K
14:55 416.60 416.70 416.60 416.70 22.6K
14:56 416.60 416.80 416.60 416.80 21.1K
14:57 416.80 417.00 416.80 416.95 85.3K
14:58 417.00 417.00 416.60 416.60 56.7K
14:59 416.65 416.80 416.55 416.60 18.8K
15:00 416.60 416.70 416.55 416.60 54.7K
15:01 416.60 416.70 416.50 416.55 91.4K
15:02 416.55 416.60 416.50 416.50 137.4K
15:03 416.55 416.65 416.40 416.40 119.8K
15:04 416.45 416.55 416.40 416.50 66.5K
15:05 416.40 416.55 416.40 416.50 40.9K
15:06 416.40 416.55 416.40 416.45 32.5K
15:07 416.55 416.65 416.50 416.50 47.4K
15:08 416.50 416.70 416.10 416.20 604.4K
15:09 416.30 416.40 416.15 416.35 46.6K
15:10 416.35 416.45 416.25 416.30 44.3K
15:11 416.40 416.45 416.30 416.40 61.3K
15:12 416.50 416.60 416.40 416.40 41.2K
15:13 416.60 416.60 416.40 416.40 56.2K
15:14 416.40 416.40 416.35 416.40 39.7K
15:15 416.40 416.50 416.30 416.45 68.8K
15:16 416.50 416.50 416.35 416.40 51.5K
15:17 416.25 416.40 416.25 416.30 52.4K
15:18 416.30 416.50 416.25 416.35 53.1K
15:19 416.35 416.50 416.25 416.45 41.4K
15:20 416.45 416.50 416.30 416.50 85.1K
15:21 416.50 416.55 416.40 416.50 42.2K
15:22 416.50 416.50 416.40 416.45 51.1K
15:23 416.45 416.65 416.40 416.45 61.7K
15:24 416.45 416.70 416.40 416.65 58.2K
15:25 416.70 416.75 416.55 416.65 80.4K
15:26 416.65 416.65 416.45 416.50 53.4K
15:27 416.50 416.50 416.35 416.35 26.8K
15:28 416.35 416.35 416.00 416.10 32.5K
15:29 416.20 416.35 415.85 416.35 28.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据