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
09:07 416.90 416.90 416.90 416.90 34.9K
09:15 415.95 415.95 413.30 413.30 169.6K
09:16 413.05 413.25 412.60 412.95 94.7K
09:17 412.70 412.75 411.45 411.55 88.4K
09:18 411.70 411.80 411.35 411.35 75.3K
09:19 411.25 411.50 410.80 411.20 64.7K
09:20 411.20 411.45 411.00 411.20 32.6K
09:21 411.20 411.90 411.00 411.85 99.5K
09:22 411.90 411.90 410.75 410.90 54.5K
09:23 410.75 410.95 410.40 410.50 45.0K
09:24 410.20 410.40 409.80 410.40 79.0K
09:25 410.40 410.75 409.70 409.70 38.2K
09:26 409.65 409.80 409.20 409.20 57.6K
09:27 409.30 409.30 408.75 408.75 82.5K
09:28 408.75 408.75 408.35 408.50 45.7K
09:29 408.40 408.45 407.80 407.85 88.3K
09:30 407.75 407.95 407.60 407.90 64.7K
09:31 408.00 408.25 407.75 408.00 59.8K
09:32 407.85 408.00 407.55 407.55 48.1K
09:33 407.70 407.85 407.45 407.80 62.3K
09:34 407.80 408.45 407.80 408.30 112.4K
09:35 408.25 408.25 407.00 407.00 113.0K
09:36 406.85 407.15 406.80 407.10 51.9K
09:37 407.10 407.30 406.75 407.30 52.0K
09:38 407.20 407.20 406.50 406.65 61.5K
09:39 406.65 406.80 406.40 406.80 79.5K
09:40 406.80 407.35 406.80 406.90 110.4K
09:41 406.90 407.00 406.70 406.95 79.6K
09:42 406.75 406.80 406.45 406.75 70.5K
09:43 406.80 406.80 406.70 406.70 29.2K
09:44 406.75 407.00 406.75 406.95 25.8K
09:45 407.00 407.00 406.25 406.40 72.5K
09:46 406.35 407.00 406.35 407.00 17.4K
09:47 406.95 407.55 406.95 407.35 44.9K
09:48 407.40 407.45 407.20 407.35 27.4K
09:49 407.35 407.40 407.30 407.35 15.5K
09:50 407.45 407.50 407.35 407.50 12.0K
09:51 407.55 408.00 407.50 407.90 53.3K
09:52 407.90 408.00 407.75 407.90 25.7K
09:53 407.90 408.00 407.70 407.95 52.9K
09:54 407.95 408.00 407.75 407.90 19.2K
09:55 407.75 408.10 407.75 408.10 22.0K
09:56 407.85 408.05 407.80 408.05 45.7K
09:57 407.90 408.00 407.70 407.90 18.6K
09:58 407.80 407.95 407.70 407.85 18.6K
09:59 407.85 408.00 407.75 407.90 7.1K
10:00 407.95 407.95 407.75 407.80 7.1K
10:01 407.75 407.95 407.70 407.80 20.1K
10:02 407.90 407.90 407.40 407.45 62.0K
10:03 407.45 407.50 407.25 407.50 33.8K
10:04 407.35 407.40 406.80 407.00 56.8K
10:05 406.95 407.15 406.95 407.05 14.7K
10:06 406.95 407.10 406.95 407.05 13.0K
10:07 407.10 407.15 407.05 407.10 23.9K
10:08 407.00 407.15 407.00 407.05 33.4K
10:09 407.15 407.40 407.10 407.35 29.2K
10:10 407.25 407.25 406.75 406.95 31.5K
10:11 406.90 406.90 406.70 406.85 14.0K
10:12 406.95 406.95 406.50 406.50 50.4K
10:13 406.50 406.60 406.30 406.50 24.1K
10:14 406.50 406.65 406.40 406.50 11.2K
10:15 406.15 406.35 406.15 406.30 53.1K
10:16 406.30 406.80 406.30 406.70 15.6K
10:17 406.70 406.95 406.70 406.90 14.9K
10:18 407.00 407.05 406.80 406.95 15.8K
10:19 406.95 406.95 406.60 406.75 18.1K
10:20 406.70 406.70 406.50 406.55 10.2K
10:21 406.55 406.70 406.45 406.55 13.0K
10:22 406.50 406.55 406.40 406.50 14.4K
10:23 406.55 406.75 406.55 406.70 13.0K
10:24 406.75 406.85 406.75 406.85 7.4K
10:25 406.80 406.85 406.65 406.75 16.4K
10:26 406.65 406.95 406.65 406.95 10.0K
10:27 407.00 407.00 406.75 406.85 18.4K
10:28 406.85 407.35 406.80 407.30 44.9K
10:29 407.35 407.35 406.90 406.90 68.1K
10:30 406.85 406.95 406.80 406.90 20.2K
10:31 406.90 406.90 406.55 406.55 18.8K
10:32 406.60 406.60 406.35 406.50 35.2K
10:33 406.50 406.65 406.40 406.55 21.6K
10:34 406.35 406.60 406.15 406.15 35.7K
10:35 406.35 406.45 406.20 406.40 9.8K
10:36 406.45 406.70 406.45 406.70 77.4K
10:37 406.65 406.80 406.65 406.80 29.8K
10:38 406.75 406.85 406.50 406.70 135.0K
10:39 406.70 406.95 406.70 406.95 16.4K
10:40 406.90 407.20 406.90 407.15 65.3K
10:41 407.05 407.05 406.70 406.80 177.3K
10:42 406.75 406.80 406.65 406.70 11.7K
10:43 406.65 406.85 406.65 406.70 45.3K
10:44 407.05 407.05 406.60 406.85 161.5K
10:45 406.65 406.85 406.65 406.80 7.5K
10:46 406.80 406.90 406.65 406.75 15.1K
10:47 406.75 406.95 406.70 406.95 19.4K
10:48 406.95 406.95 406.65 406.70 14.2K
10:49 406.70 406.75 406.50 406.50 27.8K
10:50 406.60 406.80 406.50 406.75 11.1K
10:51 406.70 406.80 406.60 406.65 21.5K
10:52 406.60 406.70 406.60 406.65 13.6K
10:53 406.65 406.70 406.55 406.55 12.9K
10:54 406.55 406.65 406.40 406.65 27.2K
10:55 406.50 406.65 406.35 406.35 14.2K
10:56 406.35 406.50 406.30 406.50 8.1K
10:57 406.35 406.50 406.30 406.45 19.5K
10:58 406.40 406.55 406.40 406.40 14.6K
10:59 406.40 406.50 406.30 406.45 15.0K
11:00 406.50 406.50 406.30 406.30 10.0K
11:01 406.35 406.40 406.25 406.30 18.2K
11:02 406.30 406.35 405.55 405.85 180.1K
11:03 405.85 405.90 405.65 405.65 39.6K
11:04 405.65 406.00 405.60 406.00 16.4K
11:05 405.95 406.00 405.80 405.95 10.3K
11:06 405.95 406.00 405.85 405.95 14.9K
11:07 405.95 405.95 405.75 405.80 23.5K
11:08 405.80 405.80 405.60 405.80 9.1K
11:09 405.80 405.80 405.60 405.70 20.2K
11:10 405.70 405.85 405.60 405.80 26.9K
11:11 405.85 406.00 405.70 405.90 211.0K
11:12 405.90 406.00 405.85 405.95 10.1K
11:13 405.95 406.25 405.90 406.25 20.0K
11:14 406.25 406.55 406.15 406.30 232.0K
11:15 406.30 406.30 406.00 406.00 29.5K
11:16 406.10 406.15 405.70 405.85 188.0K
11:17 405.85 405.95 405.75 405.75 13.2K
11:18 405.70 405.80 405.60 405.80 29.8K
11:19 405.65 406.30 405.65 406.25 215.2K
11:20 406.20 406.30 406.05 406.05 9.1K
11:21 406.15 406.40 406.05 406.40 9.5K
11:22 406.30 406.35 406.25 406.25 10.1K
11:23 406.30 406.30 406.05 406.05 18.0K
11:24 406.00 406.15 406.00 406.15 27.1K
11:25 406.05 406.15 406.00 406.05 5.6K
11:26 406.05 406.25 406.05 406.05 12.1K
11:27 405.95 405.95 405.70 405.95 38.4K
11:28 405.90 405.95 405.75 405.90 7.4K
11:29 405.85 406.00 405.65 406.00 427.5K
11:30 406.00 406.05 405.95 406.05 173.0K
11:31 406.00 406.35 406.00 406.35 52.0K
11:32 406.35 406.40 406.10 406.20 21.2K
11:33 406.15 406.30 406.15 406.25 7.7K
11:34 406.20 406.25 406.10 406.10 6.2K
11:35 406.15 406.20 406.10 406.20 15.3K
11:36 406.10 406.25 406.10 406.10 10.8K
11:37 406.10 406.20 406.10 406.10 5.4K
11:38 406.15 406.15 406.10 406.10 8.1K
11:39 406.15 406.15 406.05 406.05 10.5K
11:40 406.10 406.15 406.05 406.05 7.9K
11:41 406.10 406.20 406.10 406.10 28.7K
11:42 406.15 406.20 406.05 406.05 7.5K
11:43 406.10 406.10 406.00 406.10 23.1K
11:44 406.10 406.15 406.00 406.00 10.8K
11:45 406.00 406.15 406.00 406.05 56.1K
11:46 406.00 406.15 406.00 406.00 7.5K
11:47 406.00 406.25 406.00 406.10 25.0K
11:48 406.10 406.15 406.00 406.00 12.5K
11:49 406.00 406.15 406.00 406.00 37.3K
11:50 406.05 406.15 406.00 406.00 38.4K
11:51 406.10 406.25 406.00 406.05 42.3K
11:52 406.00 406.05 406.00 406.05 111.4K
11:53 406.20 406.20 406.05 406.15 8.1K
11:54 406.05 406.05 406.00 406.05 18.7K
11:55 406.00 406.15 406.00 406.05 28.4K
11:56 406.15 406.15 406.00 406.05 72.3K
11:57 406.05 406.10 406.00 406.10 11.6K
11:58 406.05 406.20 406.05 406.10 58.7K
11:59 406.10 406.40 406.05 406.40 22.2K
12:00 406.40 406.40 406.30 406.35 17.0K
12:01 406.40 406.40 406.35 406.40 4.3K
12:02 406.35 406.40 406.35 406.35 12.0K
12:03 406.40 406.40 406.35 406.40 8.7K
12:04 406.40 406.60 406.40 406.60 25.6K
12:05 406.60 406.85 406.55 406.80 21.8K
12:06 406.75 406.95 406.75 406.80 30.0K
12:07 406.90 406.95 406.85 406.85 11.3K
12:08 406.85 406.90 406.85 406.90 5.6K
12:09 406.85 406.95 406.80 406.95 60.5K
12:10 406.95 406.95 406.80 406.90 11.3K
12:11 406.95 406.95 406.80 406.95 7.9K
12:12 406.95 407.00 406.90 406.90 6.9K
12:13 406.85 406.95 406.85 406.95 7.7K
12:14 406.90 407.00 406.70 406.70 17.1K
12:15 406.75 406.75 406.55 406.65 11.9K
12:16 406.70 406.70 406.65 406.65 4.4K
12:17 406.70 406.80 406.55 406.60 16.9K
12:18 406.50 406.60 406.50 406.55 14.3K
12:19 406.50 406.65 406.50 406.55 5.1K
12:20 406.55 406.65 406.50 406.60 14.7K
12:21 406.55 406.60 406.50 406.60 12.6K
12:22 406.50 406.65 406.50 406.65 22.9K
12:23 406.60 406.70 406.60 406.70 4.5K
12:24 406.70 406.70 406.65 406.65 5.1K
12:25 406.65 406.75 406.65 406.75 5.4K
12:26 406.80 406.90 406.70 406.90 10.0K
12:27 406.90 406.90 406.75 406.80 8.7K
12:28 406.80 406.85 406.75 406.80 7.8K
12:29 406.75 406.85 406.60 406.65 7.9K
12:30 406.65 406.95 406.60 406.75 94.3K
12:31 406.90 406.95 406.60 406.65 122.2K
12:32 406.65 406.65 406.30 406.35 27.8K
12:33 406.30 406.60 406.20 406.60 78.7K
12:34 406.55 406.60 406.30 406.40 74.3K
12:35 406.40 406.45 406.30 406.35 5.5K
12:36 406.25 406.35 406.25 406.25 15.4K
12:37 406.25 406.30 406.25 406.30 8.0K
12:38 406.35 406.45 406.35 406.35 10.9K
12:39 406.35 406.40 406.25 406.25 10.6K
12:40 406.30 406.30 406.15 406.20 11.2K
12:41 406.20 406.25 406.10 406.10 12.1K
12:42 406.15 406.20 406.00 406.05 18.1K
12:43 406.00 406.10 406.00 406.00 16.6K
12:44 406.05 406.10 406.00 406.05 10.0K
12:45 406.05 406.10 406.00 406.10 9.5K
12:46 406.05 406.05 405.40 405.50 205.9K
12:47 405.65 405.70 405.50 405.60 23.6K
12:48 405.55 405.60 405.30 405.50 309.6K
12:49 405.40 405.50 405.00 405.00 134.3K
12:50 405.05 405.20 404.75 404.90 84.3K
12:51 404.85 404.95 404.45 404.45 77.1K
12:52 404.50 404.65 404.40 404.55 51.9K
12:53 404.55 404.85 404.55 404.65 45.2K
12:54 404.55 404.75 404.50 404.70 34.1K
12:55 404.70 404.75 404.60 404.60 30.5K
12:56 404.60 404.95 404.60 404.65 61.4K
12:57 404.75 404.75 404.60 404.65 21.0K
12:58 404.65 405.05 404.65 405.00 262.6K
12:59 405.00 405.20 405.00 405.15 15.9K
13:00 405.15 405.45 405.15 405.45 71.7K
13:01 405.40 405.50 405.25 405.25 80.2K
13:02 405.20 405.30 405.20 405.30 6.5K
13:03 405.25 405.35 405.15 405.20 16.4K
13:04 405.25 405.25 405.15 405.20 14.3K
13:05 405.15 405.70 405.15 405.25 578.8K
13:06 405.60 405.60 405.50 405.60 268.7K
13:07 405.55 405.60 405.30 405.30 250.5K
13:08 405.35 405.55 405.35 405.45 12.0K
13:09 405.50 405.50 405.40 405.45 6.0K
13:10 405.45 405.50 405.30 405.30 9.3K
13:11 405.30 405.50 405.30 405.45 11.9K
13:12 405.45 405.50 405.40 405.40 12.7K
13:13 405.40 405.50 405.40 405.50 9.6K
13:14 405.45 405.50 405.30 405.50 19.2K
13:15 405.40 405.50 405.40 405.45 17.9K
13:16 405.40 405.55 405.30 405.35 47.5K
13:17 405.30 405.50 405.30 405.40 16.0K
13:18 405.40 405.50 405.35 405.50 10.5K
13:19 405.40 405.50 405.40 405.50 42.5K
13:20 405.45 405.50 405.40 405.45 41.2K
13:21 405.50 405.50 405.30 405.40 48.2K
13:22 405.45 405.50 405.40 405.50 8.2K
13:23 405.50 405.50 405.40 405.40 23.9K
13:24 405.40 405.50 405.35 405.40 17.0K
13:25 405.40 405.50 405.40 405.40 13.9K
13:26 405.40 405.50 405.40 405.45 17.0K
13:27 405.45 405.45 405.05 405.20 70.1K
13:28 405.05 405.35 405.05 405.25 10.6K
13:29 405.30 405.40 405.25 405.25 11.7K
13:30 405.35 405.40 405.25 405.30 12.0K
13:31 405.25 405.50 405.15 405.35 49.7K
13:32 405.25 405.35 405.25 405.30 8.7K
13:33 405.30 405.60 405.25 405.50 170.9K
13:34 405.45 405.55 405.40 405.40 33.3K
13:35 405.40 405.50 405.40 405.40 18.0K
13:36 405.45 405.60 405.40 405.55 9.7K
13:37 405.45 405.60 405.40 405.45 17.0K
13:38 405.45 405.55 405.45 405.45 51.3K
13:39 405.50 405.60 405.45 405.55 13.7K
13:40 405.45 405.60 405.45 405.55 10.8K
13:41 405.50 405.60 405.50 405.60 9.8K
13:42 405.55 405.60 405.50 405.55 27.6K
13:43 405.55 405.60 405.50 405.50 33.3K
13:44 405.65 406.15 405.65 406.10 55.7K
13:45 406.15 406.45 406.15 406.40 33.8K
13:46 406.40 406.70 406.40 406.70 25.8K
13:47 406.75 406.85 406.70 406.80 29.9K
13:48 406.90 407.10 406.85 407.00 116.6K
13:49 407.05 407.10 406.80 406.85 47.4K
13:50 406.80 406.95 406.80 406.90 13.0K
13:51 406.95 407.00 406.70 406.95 29.8K
13:52 406.95 407.00 406.95 406.95 9.9K
13:53 407.00 407.10 406.90 407.00 20.1K
13:54 407.45 407.80 407.45 407.70 124.6K
13:55 407.55 407.75 407.50 407.75 29.5K
13:56 407.65 407.80 407.55 407.75 38.1K
13:57 407.80 407.80 407.55 407.65 20.7K
13:58 407.65 408.00 407.65 407.95 59.1K
13:59 407.95 408.00 407.85 407.85 20.7K
14:00 407.85 407.95 407.75 407.85 15.4K
14:01 407.80 407.85 407.60 407.70 20.6K
14:02 407.60 407.80 407.60 407.80 15.9K
14:03 407.70 407.75 407.55 407.60 19.3K
14:04 407.75 407.80 407.65 407.70 17.8K
14:05 407.80 407.80 407.45 407.50 32.5K
14:06 407.45 407.50 407.40 407.45 47.4K
14:07 407.45 407.50 407.40 407.45 27.0K
14:08 407.50 407.50 407.20 407.30 37.7K
14:09 407.30 407.45 407.25 407.35 12.4K
14:10 407.30 407.35 407.05 407.05 25.9K
14:11 407.05 407.20 407.00 407.10 21.1K
14:12 407.05 407.20 406.90 407.00 31.0K
14:13 406.90 407.15 406.85 406.95 34.2K
14:14 407.10 407.10 406.75 406.95 172.8K
14:15 406.85 406.90 406.50 406.75 105.8K
14:16 406.75 407.00 406.75 406.95 7.6K
14:17 406.95 407.30 406.95 407.25 89.0K
14:18 407.25 407.50 407.15 407.50 88.8K
14:19 407.50 407.50 407.25 407.35 66.0K
14:20 407.40 407.50 407.25 407.25 13.6K
14:21 407.25 407.35 407.15 407.15 11.7K
14:22 407.20 407.30 407.15 407.25 8.8K
14:23 407.25 407.40 407.20 407.25 10.5K
14:24 407.20 407.30 407.15 407.25 11.3K
14:25 407.20 407.35 407.20 407.20 9.9K
14:26 407.05 407.25 407.00 407.00 20.8K
14:27 407.05 407.15 407.00 407.15 11.3K
14:28 407.05 407.25 407.05 407.15 8.6K
14:29 407.15 407.25 406.90 407.00 22.0K
14:30 407.00 407.00 406.90 406.95 19.0K
14:31 406.90 407.00 406.90 406.90 11.6K
14:32 406.90 407.00 406.85 406.95 9.9K
14:33 406.85 407.00 406.85 406.95 12.8K
14:34 406.85 407.00 406.85 406.90 9.4K
14:35 406.90 406.95 406.60 406.80 72.9K
14:36 406.70 406.80 406.55 406.65 58.6K
14:37 406.65 406.95 406.65 406.90 20.5K
14:38 406.90 406.95 406.80 406.85 14.1K
14:39 406.85 406.90 406.85 406.90 25.7K
14:40 406.90 407.15 406.75 406.95 113.6K
14:41 406.95 407.00 406.90 406.90 24.8K
14:42 406.85 407.00 406.85 406.95 48.8K
14:43 406.90 407.00 406.90 406.95 10.7K
14:44 406.90 406.95 406.85 406.90 14.1K
14:45 406.85 406.90 406.80 406.90 13.0K
14:46 406.85 406.85 406.80 406.85 11.3K
14:47 406.80 406.95 406.80 406.90 15.2K
14:48 406.95 406.95 406.80 406.90 17.0K
14:49 406.90 406.90 406.80 406.85 11.9K
14:50 406.85 406.95 406.80 406.95 11.2K
14:51 406.90 406.95 406.85 406.90 13.3K
14:52 406.90 407.00 406.85 406.85 10.7K
14:53 406.85 407.05 406.85 406.90 167.5K
14:54 407.00 407.10 406.85 406.85 93.9K
14:55 406.95 407.00 406.85 406.90 10.8K
14:56 406.90 407.20 406.90 407.05 14.9K
14:57 407.15 407.20 407.10 407.15 10.0K
14:58 407.15 407.20 406.95 407.05 37.1K
14:59 406.95 407.15 406.90 407.00 13.1K
15:00 407.00 407.00 406.85 406.90 20.0K
15:01 406.90 407.00 406.90 406.90 17.3K
15:02 406.90 407.05 406.90 407.00 14.7K
15:03 406.95 406.95 406.80 406.80 28.2K
15:04 406.75 406.80 406.50 406.50 181.5K
15:05 406.70 406.80 406.60 406.65 16.0K
15:06 406.65 406.80 406.65 406.80 14.1K
15:07 406.80 406.95 406.80 406.85 22.2K
15:08 406.95 407.05 406.85 407.05 76.2K
15:09 407.00 407.60 407.00 407.40 152.3K
15:10 407.35 407.40 407.20 407.30 40.9K
15:11 407.25 407.55 407.25 407.25 62.1K
15:12 407.25 407.35 407.05 407.20 100.6K
15:13 407.20 407.35 407.15 407.35 35.8K
15:14 407.35 407.40 407.25 407.25 58.0K
15:15 407.35 407.50 407.35 407.40 41.5K
15:16 407.45 407.50 407.35 407.50 50.9K
15:17 407.45 407.55 407.40 407.45 39.9K
15:18 407.55 407.60 407.45 407.45 46.8K
15:19 407.50 407.65 407.50 407.55 29.2K
15:20 407.50 407.70 407.50 407.65 60.3K
15:21 407.65 407.70 407.65 407.65 29.2K
15:22 407.70 407.75 407.70 407.70 21.9K
15:23 407.65 407.75 407.65 407.70 41.9K
15:24 407.70 407.75 407.70 407.70 48.2K
15:25 407.75 407.95 407.75 407.75 140.9K
15:26 407.85 407.95 407.85 407.95 40.3K
15:27 407.90 407.95 407.80 407.85 42.3K
15:28 407.80 407.90 407.80 407.85 28.9K
15:29 407.95 407.95 407.35 407.35 70.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据