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
09:07 423.95 423.95 423.95 423.95 543.3K
09:15 421.90 423.25 420.70 420.80 1,797.3K
09:16 420.50 420.90 419.10 419.25 696.0K
09:17 418.90 419.20 418.50 418.50 252.4K
09:18 418.15 418.50 418.00 418.05 379.0K
09:19 418.20 419.05 418.20 418.80 289.9K
09:20 418.95 419.90 418.75 419.75 147.7K
09:21 419.70 420.20 419.20 419.35 338.9K
09:22 419.80 421.40 419.60 421.40 268.9K
09:23 421.40 421.75 420.60 420.70 507.1K
09:24 420.65 420.65 419.80 420.30 225.6K
09:25 420.15 420.45 419.25 419.70 430.3K
09:26 420.15 420.20 419.80 420.00 118.6K
09:27 419.85 420.30 419.70 420.30 188.8K
09:28 420.20 420.70 420.10 420.45 165.4K
09:29 420.75 421.30 420.75 420.90 2,653.5K
09:30 420.95 421.25 420.40 420.40 90.9K
09:31 420.20 420.80 420.20 420.65 157.0K
09:32 420.70 421.25 420.70 421.00 183.9K
09:33 420.95 421.05 420.45 420.75 614.9K
09:34 420.65 421.20 420.50 421.05 251.1K
09:35 420.95 421.25 420.65 420.70 380.3K
09:36 420.70 420.70 419.90 420.05 642.4K
09:37 420.10 420.10 419.75 419.85 254.5K
09:38 419.80 420.45 419.80 419.95 171.8K
09:39 419.95 420.00 419.55 419.85 177.3K
09:40 419.95 420.65 419.80 420.45 204.5K
09:41 420.60 420.70 420.30 420.40 50.3K
09:42 420.40 420.40 420.15 420.15 31.2K
09:43 420.00 420.40 419.90 420.35 59.5K
09:44 420.20 420.25 419.90 419.95 34.7K
09:45 419.90 420.00 419.80 420.00 134.5K
09:46 419.90 420.00 419.80 419.95 46.0K
09:47 420.00 420.00 419.50 419.65 41.9K
09:48 419.65 419.65 419.20 419.20 81.8K
09:49 419.25 419.80 419.25 419.70 82.8K
09:50 419.65 419.75 419.30 419.50 66.8K
09:51 419.40 419.50 419.20 419.40 72.2K
09:52 419.35 419.40 418.90 418.95 164.1K
09:53 419.00 419.00 418.80 419.00 34.9K
09:54 419.00 419.00 418.80 418.80 49.1K
09:55 418.75 418.75 418.50 418.50 87.1K
09:56 418.55 418.60 418.35 418.35 57.0K
09:57 418.40 418.50 418.30 418.35 35.6K
09:58 418.50 418.70 418.40 418.70 65.9K
09:59 418.70 418.80 418.50 418.50 65.3K
10:00 418.60 418.80 418.15 418.80 69.2K
10:01 418.85 419.00 418.75 418.75 48.2K
10:02 418.70 418.90 418.45 418.50 56.3K
10:03 418.40 418.80 418.40 418.55 24.4K
10:04 418.55 418.80 418.25 418.45 65.3K
10:05 418.45 418.45 418.00 418.00 122.9K
10:06 418.10 418.15 418.00 418.00 68.7K
10:07 417.85 418.10 417.80 417.85 87.0K
10:08 417.85 418.00 417.85 418.00 22.1K
10:09 418.00 418.00 417.80 417.80 29.5K
10:10 417.85 417.85 417.55 417.80 58.4K
10:11 417.85 418.05 417.70 418.00 102.3K
10:12 418.00 418.10 418.00 418.00 72.4K
10:13 418.05 418.05 417.70 418.00 290.5K
10:14 418.05 418.15 418.00 418.00 93.7K
10:15 418.05 418.05 418.00 418.05 20.3K
10:16 418.10 418.50 418.10 418.50 42.1K
10:17 418.65 418.65 418.00 418.00 40.5K
10:18 418.05 418.40 418.00 418.30 25.1K
10:19 418.30 418.55 418.25 418.55 18.8K
10:20 418.50 418.60 418.20 418.35 41.9K
10:21 418.45 418.70 418.30 418.65 15.4K
10:22 418.75 418.80 418.50 418.60 35.6K
10:23 418.55 418.70 418.45 418.50 28.6K
10:24 418.50 418.65 418.35 418.45 193.4K
10:25 418.45 418.60 418.35 418.50 14.0K
10:26 418.40 418.50 418.05 418.05 21.5K
10:27 418.00 418.35 418.00 418.20 322.5K
10:28 418.25 418.30 418.00 418.00 41.1K
10:29 418.05 418.15 418.00 418.00 54.2K
10:30 418.10 418.30 418.00 418.10 127.5K
10:31 418.05 418.10 418.00 418.00 48.6K
10:32 418.00 418.10 418.00 418.10 153.7K
10:33 418.20 418.45 418.15 418.30 29.3K
10:34 418.30 418.30 418.15 418.25 20.4K
10:35 418.25 418.25 418.05 418.05 17.2K
10:36 418.10 418.20 418.00 418.00 120.3K
10:37 418.00 418.05 417.90 417.95 12.5K
10:38 418.00 418.05 417.90 418.00 25.6K
10:39 418.00 418.10 417.90 418.00 21.0K
10:40 418.00 418.05 417.90 417.90 37.5K
10:41 418.00 418.00 417.65 417.65 22.0K
10:42 417.55 417.95 417.20 417.95 69.3K
10:43 417.95 417.95 417.75 417.90 13.0K
10:44 417.95 418.00 417.80 417.95 10.4K
10:45 417.80 417.95 417.75 417.75 26.5K
10:46 417.75 418.05 417.75 418.05 25.4K
10:47 418.00 418.05 417.90 418.00 15.3K
10:48 418.00 418.15 418.00 418.05 12.1K
10:49 418.05 418.20 418.05 418.15 16.1K
10:50 418.15 418.20 418.00 418.00 35.7K
10:51 418.00 418.05 417.85 417.95 34.3K
10:52 417.95 418.10 417.80 418.00 11.1K
10:53 417.90 418.00 417.85 418.00 16.8K
10:54 417.85 418.00 417.85 417.95 13.1K
10:55 417.85 417.85 417.30 417.40 67.7K
10:56 417.50 417.60 417.25 417.25 22.5K
10:57 417.25 417.35 417.10 417.10 22.9K
10:58 417.25 417.50 417.25 417.45 20.3K
10:59 417.35 417.35 417.15 417.30 21.7K
11:00 417.35 417.35 417.10 417.10 26.2K
11:01 417.25 417.30 417.10 417.20 23.8K
11:02 417.15 417.70 417.05 417.50 126.5K
11:03 417.50 417.60 417.20 417.45 78.3K
11:04 417.35 417.35 417.05 417.05 32.9K
11:05 417.05 417.35 417.05 417.25 17.8K
11:06 417.30 417.35 417.15 417.15 13.8K
11:07 417.15 417.30 417.10 417.15 20.1K
11:08 417.05 417.15 417.00 417.15 19.4K
11:09 417.00 417.65 417.00 417.50 78.4K
11:10 417.55 417.55 417.20 417.40 57.4K
11:11 417.35 417.80 417.35 417.80 63.8K
11:12 417.75 417.75 417.45 417.60 19.4K
11:13 417.65 417.65 417.40 417.50 14.2K
11:14 417.50 417.50 417.20 417.45 37.5K
11:15 417.45 417.50 417.40 417.45 13.2K
11:16 417.40 417.50 417.30 417.45 12.8K
11:17 417.40 417.50 417.35 417.50 12.1K
11:18 417.00 417.45 417.00 417.30 71.4K
11:19 417.35 417.40 417.15 417.20 22.6K
11:20 417.15 417.20 417.00 417.15 34.5K
11:21 417.10 417.25 417.05 417.05 25.8K
11:22 417.05 417.15 417.00 417.05 24.3K
11:23 417.05 417.10 417.00 417.10 33.8K
11:24 417.05 417.10 417.00 417.10 36.0K
11:25 417.05 417.05 416.50 416.50 541.1K
11:26 416.50 416.50 416.15 416.25 47.7K
11:27 416.30 416.70 416.30 416.50 53.8K
11:28 416.50 416.60 416.40 416.60 21.7K
11:29 416.55 416.65 416.35 416.45 45.3K
11:30 416.35 416.40 416.20 416.20 38.9K
11:31 416.15 416.20 415.90 415.90 52.6K
11:32 415.90 416.00 415.70 415.85 48.0K
11:33 416.00 416.00 415.85 415.90 21.1K
11:34 415.90 415.95 415.80 415.90 60.9K
11:35 415.95 415.95 415.80 415.80 49.7K
11:36 415.95 415.95 415.75 415.80 20.2K
11:37 415.75 415.75 415.55 415.70 69.4K
11:38 415.70 416.00 415.70 415.95 106.6K
11:39 416.00 416.00 415.80 416.00 32.1K
11:40 415.95 416.00 415.75 415.85 35.5K
11:41 415.85 416.00 415.80 415.85 29.9K
11:42 415.85 415.90 415.60 415.65 36.5K
11:43 415.60 415.75 415.60 415.65 15.3K
11:44 415.75 415.75 415.30 415.30 43.1K
11:45 415.30 415.40 415.15 415.30 23.8K
11:46 415.25 415.45 415.25 415.40 28.8K
11:47 415.40 415.45 415.15 415.15 25.5K
11:48 415.20 415.35 415.15 415.25 29.0K
11:49 415.35 415.40 415.20 415.30 27.3K
11:50 415.40 415.50 415.35 415.50 18.7K
11:51 415.55 415.60 415.40 415.50 18.3K
11:52 415.60 415.85 415.40 415.65 59.6K
11:53 415.70 415.80 415.55 415.65 11.1K
11:54 415.60 415.75 415.60 415.70 14.8K
11:55 415.70 415.80 415.60 415.70 18.4K
11:56 415.65 415.75 415.50 415.50 20.0K
11:57 415.50 415.60 415.50 415.50 20.2K
11:58 415.55 415.60 415.40 415.45 23.7K
11:59 415.50 415.55 415.40 415.55 9.6K
12:00 415.55 415.60 415.45 415.50 10.2K
12:01 415.60 415.60 415.45 415.55 16.2K
12:02 415.60 415.90 415.60 415.80 58.6K
12:03 415.95 416.00 415.75 415.85 24.6K
12:04 415.95 416.00 415.85 415.95 48.6K
12:05 415.90 416.25 415.90 416.25 91.3K
12:06 416.35 416.50 416.25 416.30 56.6K
12:07 415.75 416.00 415.60 415.95 84.7K
12:08 416.00 416.05 415.80 415.80 21.1K
12:09 415.80 416.00 415.65 415.90 20.1K
12:10 415.90 416.05 415.25 415.25 73.2K
12:11 415.35 415.70 415.30 415.65 30.2K
12:12 415.70 415.80 415.55 415.60 23.6K
12:13 415.75 415.85 415.55 415.60 11.7K
12:14 415.65 415.85 415.65 415.80 15.5K
12:15 415.80 415.85 415.70 415.70 12.7K
12:16 415.75 415.90 415.75 415.80 18.6K
12:17 415.85 416.00 415.80 415.85 24.2K
12:18 415.90 416.00 415.80 415.85 18.0K
12:19 415.85 416.00 415.80 415.80 26.6K
12:20 416.00 416.00 415.70 415.80 14.9K
12:21 415.80 415.85 415.65 415.65 15.5K
12:22 415.60 415.75 415.35 415.45 26.8K
12:23 415.35 415.75 415.35 415.65 16.2K
12:24 415.65 415.75 415.60 415.70 14.7K
12:25 415.75 416.00 415.60 415.80 122.8K
12:26 416.00 416.00 415.75 415.95 92.6K
12:27 415.95 416.00 415.80 416.00 16.6K
12:28 415.90 416.00 415.85 415.95 21.3K
12:29 416.00 416.00 415.95 416.00 15.3K
12:30 416.00 416.00 415.90 415.90 147.7K
12:31 415.95 416.00 415.95 416.00 17.2K
12:32 415.90 416.00 415.85 416.00 13.9K
12:33 416.00 416.25 415.85 416.25 73.6K
12:34 416.35 416.55 416.35 416.45 25.2K
12:35 416.50 416.65 416.40 416.60 28.8K
12:36 416.65 416.70 416.60 416.60 18.5K
12:37 416.70 416.75 416.60 416.60 14.1K
12:38 416.65 416.85 416.65 416.70 37.0K
12:39 416.75 417.00 416.75 417.00 22.3K
12:40 417.00 417.00 416.90 416.95 32.3K
12:41 417.00 417.15 416.95 417.00 44.2K
12:42 417.10 417.20 417.10 417.15 25.3K
12:43 417.25 417.40 417.20 417.30 41.8K
12:44 417.35 417.40 417.20 417.30 22.4K
12:45 417.40 417.40 417.25 417.35 18.9K
12:46 417.40 417.40 417.30 417.30 21.1K
12:47 417.35 417.45 417.35 417.40 13.6K
12:48 417.40 417.45 417.30 417.35 15.8K
12:49 417.35 417.35 417.20 417.25 31.3K
12:50 417.40 417.40 416.90 416.95 57.5K
12:51 416.95 417.15 416.85 416.85 20.4K
12:52 416.90 417.25 416.90 417.05 38.3K
12:53 417.15 417.30 417.05 417.25 22.8K
12:54 417.25 417.30 417.15 417.20 12.0K
12:55 417.30 417.40 417.05 417.35 27.2K
12:56 417.35 417.55 417.25 417.55 34.4K
12:57 417.50 417.65 417.40 417.55 37.6K
12:58 417.65 417.85 417.60 417.75 33.3K
12:59 417.80 417.85 417.75 417.85 29.7K
13:00 417.80 417.80 417.45 417.60 28.4K
13:01 417.70 417.85 417.55 417.75 23.9K
13:02 417.80 417.80 417.60 417.80 33.0K
13:03 417.70 417.85 417.60 417.85 17.3K
13:04 417.90 417.95 417.60 417.70 20.3K
13:05 417.65 417.75 417.60 417.65 10.3K
13:06 417.70 417.70 417.50 417.55 21.4K
13:07 417.50 417.70 417.40 417.55 20.6K
13:08 417.60 417.65 417.35 417.35 11.9K
13:09 417.40 417.50 417.05 417.05 14.6K
13:10 417.05 417.20 417.00 417.00 22.1K
13:11 417.00 417.05 416.85 416.85 12.0K
13:12 416.95 417.00 416.80 416.90 19.4K
13:13 416.85 416.95 416.70 416.75 21.6K
13:14 416.80 416.90 416.70 416.75 8.6K
13:15 416.70 417.00 416.70 416.85 18.0K
13:16 416.85 417.00 416.85 417.00 16.0K
13:17 416.85 417.00 416.80 416.85 7.5K
13:18 416.90 416.95 416.80 416.90 9.2K
13:19 416.90 416.95 416.80 416.90 11.2K
13:20 416.95 417.00 416.85 416.95 12.8K
13:21 416.95 416.95 416.85 416.95 14.6K
13:22 416.95 416.95 416.85 416.85 15.5K
13:23 416.95 417.00 416.85 416.95 17.1K
13:24 416.95 417.00 416.85 416.85 46.8K
13:25 416.95 417.05 416.85 416.95 11.6K
13:26 417.00 417.00 416.85 416.85 8.5K
13:27 416.85 417.00 416.85 416.90 12.4K
13:28 416.95 417.00 416.85 416.85 14.0K
13:29 416.95 417.00 416.80 416.80 10.0K
13:30 416.80 416.95 416.80 416.80 12.8K
13:31 416.75 416.95 416.75 416.80 11.4K
13:32 416.90 417.00 416.80 416.85 17.8K
13:33 416.85 417.00 416.85 416.95 17.4K
13:34 416.95 416.95 416.75 416.95 19.8K
13:35 416.95 416.95 416.75 416.75 12.3K
13:36 416.70 416.80 416.70 416.75 9.0K
13:37 416.75 416.80 416.50 416.60 22.9K
13:38 416.50 416.70 416.50 416.65 11.2K
13:39 416.65 416.75 416.60 416.70 18.7K
13:40 416.70 416.80 416.60 416.70 15.0K
13:41 416.80 416.80 416.55 416.60 18.9K
13:42 416.55 416.55 416.20 416.45 45.0K
13:43 416.45 416.45 416.25 416.40 12.2K
13:44 416.45 416.45 416.20 416.30 9.6K
13:45 416.35 416.35 416.20 416.30 18.9K
13:46 416.35 416.35 416.15 416.15 16.6K
13:47 416.20 416.35 416.15 416.20 16.5K
13:48 416.25 416.30 416.05 416.20 21.8K
13:49 416.05 416.15 416.00 416.00 27.3K
13:50 416.00 416.15 416.00 416.00 119.1K
13:51 416.05 416.15 416.00 416.15 58.6K
13:52 416.20 416.45 416.15 416.40 25.2K
13:53 416.35 416.65 416.35 416.65 22.2K
13:54 416.55 416.55 416.30 416.35 25.8K
13:55 416.45 416.50 416.35 416.45 15.2K
13:56 416.55 416.60 416.40 416.55 24.9K
13:57 416.55 416.70 416.50 416.65 19.6K
13:58 416.50 416.65 416.40 416.40 19.0K
13:59 416.50 416.50 416.40 416.40 11.8K
14:00 416.40 416.55 416.40 416.55 16.8K
14:01 416.60 416.65 416.45 416.55 15.2K
14:02 416.55 416.70 416.50 416.65 12.0K
14:03 416.55 416.70 416.55 416.70 14.2K
14:04 416.55 416.70 416.55 416.55 14.8K
14:05 416.60 416.65 416.50 416.55 11.7K
14:06 416.60 416.60 416.35 416.35 16.5K
14:07 416.35 416.50 416.35 416.40 6.6K
14:08 416.45 416.45 416.25 416.25 13.7K
14:09 416.35 416.40 416.20 416.30 20.6K
14:10 416.35 416.35 416.15 416.15 15.4K
14:11 416.25 416.40 416.15 416.40 22.6K
14:12 416.40 416.50 416.25 416.25 28.7K
14:13 416.40 416.45 416.25 416.30 11.0K
14:14 416.30 416.40 416.20 416.30 13.4K
14:15 416.40 416.40 416.25 416.25 7.8K
14:16 416.30 416.30 416.20 416.20 10.9K
14:17 416.20 416.35 416.00 416.35 270.4K
14:18 416.30 416.50 416.30 416.35 19.8K
14:19 416.45 416.45 416.25 416.35 20.1K
14:20 416.40 416.40 416.20 416.40 11.5K
14:21 416.35 416.35 416.00 416.05 120.8K
14:22 416.05 416.10 415.45 415.75 147.4K
14:23 415.70 415.75 415.60 415.70 23.5K
14:24 415.70 415.70 415.25 415.30 181.4K
14:25 415.30 415.40 415.20 415.40 16.0K
14:26 415.35 415.35 415.00 415.00 17.6K
14:27 415.10 415.25 415.00 415.00 69.3K
14:28 415.20 415.25 415.05 415.05 33.3K
14:29 415.10 415.25 415.05 415.20 40.7K
14:30 415.30 415.50 415.20 415.45 37.8K
14:31 415.80 415.95 415.65 415.95 90.1K
14:32 415.95 416.00 415.85 415.90 78.4K
14:33 415.90 415.95 415.65 415.75 22.6K
14:34 415.90 415.90 415.70 415.90 10.3K
14:35 415.90 415.90 415.65 415.75 16.7K
14:36 415.60 415.75 415.60 415.75 9.1K
14:37 415.65 415.75 415.60 415.70 11.2K
14:38 415.65 415.70 415.25 415.30 119.0K
14:39 415.35 415.45 415.30 415.30 11.1K
14:40 415.40 415.45 415.30 415.40 9.5K
14:41 415.45 415.50 415.40 415.50 21.2K
14:42 415.50 415.60 415.45 415.45 32.2K
14:43 415.60 415.90 415.60 415.85 79.9K
14:44 415.85 416.25 415.85 416.15 104.7K
14:45 416.25 416.25 416.00 416.15 24.5K
14:46 416.00 416.00 415.75 415.85 19.4K
14:47 415.90 415.90 415.75 415.75 17.6K
14:48 415.80 415.80 415.70 415.80 9.3K
14:49 415.75 415.80 415.70 415.70 25.4K
14:50 415.70 415.85 415.65 415.80 10.9K
14:51 415.80 415.95 415.70 415.90 29.3K
14:52 415.95 416.00 415.85 416.00 19.2K
14:53 416.00 416.00 415.35 415.35 110.8K
14:54 415.40 415.45 415.00 415.05 90.0K
14:55 415.15 415.45 415.15 415.45 53.0K
14:56 415.50 415.70 415.50 415.70 31.0K
14:57 415.65 415.75 415.65 415.75 33.2K
14:58 415.75 415.95 415.70 415.85 31.7K
14:59 415.80 415.85 415.60 415.80 36.7K
15:00 415.80 415.85 415.65 415.85 46.2K
15:01 415.90 416.00 415.70 415.90 74.3K
15:02 415.85 416.00 415.85 415.85 57.6K
15:03 415.85 415.90 415.70 415.70 47.2K
15:04 415.80 415.90 415.60 415.75 52.8K
15:05 415.70 415.80 415.45 415.65 111.2K
15:06 415.65 415.95 415.60 415.95 47.5K
15:07 415.95 415.95 415.80 415.85 62.9K
15:08 415.85 415.85 415.60 415.80 63.6K
15:09 415.75 415.95 415.65 415.80 97.1K
15:10 415.85 415.95 415.70 415.95 87.6K
15:11 415.90 416.00 415.70 415.70 74.3K
15:12 415.65 415.65 415.40 415.60 49.9K
15:13 415.60 415.70 415.55 415.70 54.8K
15:14 415.60 416.00 415.60 415.80 141.8K
15:15 415.75 415.85 415.60 415.70 114.4K
15:16 415.65 415.95 415.65 415.90 79.9K
15:17 415.85 415.90 415.75 415.85 56.6K
15:18 415.85 415.90 415.70 415.80 98.9K
15:19 415.75 416.00 415.75 416.00 71.0K
15:20 415.95 416.05 415.90 416.05 234.9K
15:21 416.05 416.10 415.95 415.95 59.3K
15:22 415.95 416.30 415.95 416.25 111.1K
15:23 416.25 416.40 416.20 416.35 58.2K
15:24 416.30 416.50 416.20 416.45 84.5K
15:25 416.45 416.60 416.30 416.30 82.0K
15:26 416.30 416.30 416.10 416.15 46.3K
15:27 416.15 416.20 415.80 415.85 89.7K
15:28 415.90 416.10 415.80 415.95 92.0K
15:29 415.70 415.90 415.55 415.90 37.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据