Jetking Infotrain Ltd

JTKI
🏛️ 印度 →
241.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 64.90 64.90 60.50 61.55 0.0M
2023-12-28 65.00 65.00 62.23 63.61 0.0M
2023-12-27 65.00 67.00 59.99 63.88 0.5M
2023-12-26 60.20 62.79 59.18 62.06 0.0M
2023-12-22 64.96 66.39 60.02 62.00 0.0M
2023-12-21 64.88 64.88 59.10 63.09 0.0M
2023-12-20 64.70 65.68 56.25 61.05 0.0M
2023-12-19 58.16 63.00 53.60 60.22 0.0M
2023-12-18 58.55 58.55 55.00 56.75 0.0M
2023-12-15 54.00 57.39 50.10 56.23 0.1M
2023-12-14 50.65 55.50 50.50 52.30 0.0M
2023-12-13 49.00 50.39 48.12 50.30 0.0M
2023-12-12 48.05 50.70 48.01 49.25 0.0M
2023-12-11 51.99 51.99 47.00 48.00 0.0M
2023-12-08 48.50 51.88 48.50 50.00 0.0M
2023-12-07 49.00 52.45 47.90 48.50 0.0M
2023-12-06 49.75 52.25 48.75 48.81 0.0M
2023-12-05 47.75 49.98 47.75 48.83 0.0M
2023-12-04 49.10 50.50 48.30 48.39 0.0M
2023-12-01 49.98 50.10 48.00 48.47 0.0M
2023-11-30 50.80 50.80 48.30 49.00 0.0M
2023-11-29 49.20 50.64 49.20 49.23 0.0M
2023-11-28 49.95 50.59 49.00 49.45 0.0M
2023-11-24 55.00 55.00 46.10 49.95 0.0M
2023-11-23 51.97 51.97 50.40 50.40 0.0M
2023-11-22 52.00 52.67 50.23 50.23 0.0M
2023-11-21 52.00 54.19 50.00 50.92 0.0M
2023-11-20 51.00 53.39 50.13 52.82 0.0M
2023-11-17 53.30 53.30 50.40 51.00 0.0M
2023-11-16 54.80 54.80 47.05 51.75 0.0M
2023-11-15 51.99 51.99 48.50 49.08 0.1M
2023-11-13 53.00 53.00 45.80 48.96 0.0M
2023-11-12 48.99 50.90 46.00 48.52 0.0M
2023-11-10 53.90 54.00 45.55 49.33 0.0M
2023-11-09 47.98 50.97 47.00 47.00 0.0M
2023-11-08 48.95 48.95 46.01 47.97 0.0M
2023-11-07 48.50 48.50 48.48 48.48 0.0M
2023-11-06 45.25 47.49 45.25 46.70 0.0M
2023-11-03 49.00 49.00 45.65 47.55 0.0M
2023-11-02 50.00 50.00 47.25 47.86 0.0M
2023-11-01 49.00 49.00 46.00 46.00 0.0M
2023-10-31 50.70 50.70 46.15 48.30 0.0M
2023-10-30 46.04 47.00 46.04 47.00 0.0M
2023-10-27 49.00 49.00 46.02 46.04 0.0M
2023-10-26 48.20 48.20 46.00 46.63 0.0M
2023-10-25 48.00 48.00 42.50 44.60 0.0M
2023-10-23 47.50 47.50 46.05 46.05 0.0M
2023-10-20 49.84 49.84 48.00 48.00 0.0M
2023-10-19 47.77 51.50 47.05 49.84 0.0M
2023-10-18 49.22 53.75 47.10 48.99 0.0M
2023-10-17 48.50 50.50 48.02 48.02 0.0M
2023-10-16 46.60 50.50 46.51 48.51 0.0M
2023-10-13 46.65 55.00 46.00 46.60 0.0M
2023-10-12 46.30 46.70 46.30 46.60 0.0M
2023-10-11 46.25 46.40 46.25 46.25 0.0M
2023-10-10 46.50 47.50 45.50 46.00 0.0M
2023-10-09 46.50 46.50 46.50 46.50 0.0M
2023-10-06 47.15 48.50 47.15 47.24 0.0M
2023-10-05 47.05 47.05 47.05 47.05 0.0M
2023-10-04 51.90 51.90 47.50 47.64 0.0M
2023-10-03 49.15 49.15 48.40 48.80 0.0M
2023-09-29 47.51 48.40 47.51 48.40 0.0M
2023-09-28 48.45 48.45 47.50 48.40 0.0M
2023-09-27 47.50 48.50 47.50 48.50 0.0M
2023-09-26 47.50 48.49 47.50 47.50 0.0M
2023-09-25 47.00 48.49 46.75 47.99 0.0M
2023-09-22 48.00 48.80 47.00 47.50 0.0M
2023-09-21 47.26 49.59 47.26 48.90 0.0M
2023-09-20 51.50 51.50 47.81 49.89 0.0M
2023-09-18 46.10 51.95 46.10 48.39 0.0M
2023-09-15 51.80 51.80 48.48 48.70 0.0M
2023-09-14 47.10 48.89 47.10 47.53 0.0M
2023-09-13 50.00 50.00 46.04 47.10 0.1M
2023-09-12 50.29 50.30 46.55 47.98 0.0M
2023-09-11 49.49 50.00 46.00 47.30 0.0M
2023-09-08 53.75 53.75 48.11 49.49 0.0M
2023-09-07 49.50 49.50 49.00 49.00 0.0M
2023-09-06 47.35 50.00 47.35 48.80 0.0M
2023-09-05 50.00 50.00 48.05 48.90 0.0M
2023-09-04 53.65 54.90 47.10 49.00 0.0M
2023-09-01 49.50 49.50 48.12 48.50 0.0M
2023-08-31 48.27 49.26 48.27 48.50 0.0M
2023-08-30 50.79 50.79 48.10 49.26 0.0M
2023-08-29 51.50 51.50 47.65 49.79 0.0M
2023-08-28 50.65 50.85 47.25 48.73 0.0M
2023-08-25 49.65 51.49 47.60 48.46 0.0M
2023-08-24 50.00 50.00 48.20 49.03 0.0M
2023-08-23 49.50 52.45 48.20 49.00 0.0M
2023-08-22 47.20 50.50 47.20 49.50 0.0M
2023-08-21 51.00 51.00 48.00 48.22 0.0M
2023-08-18 52.48 52.48 49.00 51.35 0.0M
2023-08-17 49.90 50.80 48.25 50.80 0.0M
2023-08-16 47.26 52.30 47.26 48.18 0.0M
2023-08-14 54.90 54.90 46.70 49.43 0.0M
2023-08-11 49.65 50.90 48.20 50.70 0.0M
2023-08-10 50.95 51.50 50.03 51.45 0.0M
2023-08-09 51.00 51.00 48.06 50.03 0.0M
2023-08-08 51.50 53.10 51.00 52.50 0.0M
2023-08-07 52.03 53.90 51.00 53.01 0.0M
2023-08-04 52.00 52.80 50.50 51.05 0.0M
2023-08-03 52.89 52.89 51.00 52.00 0.0M
2023-08-02 50.50 52.90 50.50 52.00 0.0M
2023-08-01 51.90 52.00 49.80 51.81 0.0M
2023-07-31 48.65 51.90 48.65 50.87 0.0M
2023-07-28 48.30 48.65 48.30 48.65 0.0M
2023-07-27 50.50 51.99 47.30 49.10 0.0M
2023-07-26 48.50 51.30 46.13 49.50 0.0M
2023-07-25 49.00 51.50 46.00 50.15 0.0M
2023-07-24 44.10 50.00 44.10 49.77 0.0M
2023-07-21 46.30 47.70 46.25 47.54 0.0M
2023-07-20 45.50 45.95 45.50 45.95 0.0M
2023-07-19 43.36 48.80 43.36 45.50 0.0M
2023-07-18 44.00 47.00 43.00 44.50 0.0M
2023-07-17 47.00 47.00 44.50 46.14 0.0M
2023-07-14 46.49 46.49 44.60 45.00 0.0M
2023-07-13 45.00 46.40 45.00 45.00 0.0M
2023-07-12 45.90 46.99 44.00 45.90 0.0M
2023-07-11 43.42 44.45 43.42 44.45 0.0M
2023-07-10 44.45 44.45 43.07 43.07 0.0M
2023-07-07 45.27 49.50 43.41 44.45 0.0M
2023-07-06 43.80 44.50 43.80 44.38 0.0M
2023-07-05 42.36 44.00 42.36 43.80 0.0M
2023-07-04 43.51 44.90 42.10 42.58 0.0M
2023-07-03 44.01 46.45 43.30 43.32 0.0M
2023-06-30 45.00 45.20 43.12 44.72 0.0M
2023-06-28 44.40 44.95 42.30 44.71 0.0M
2023-06-27 43.05 44.49 43.03 44.40 0.0M
2023-06-26 46.49 46.49 42.12 43.51 0.0M
2023-06-23 45.10 46.24 44.70 44.70 0.0M
2023-06-22 46.82 46.82 45.42 46.25 0.0M
2023-06-21 46.67 47.23 45.00 46.82 0.0M
2023-06-20 45.00 46.70 45.00 46.67 0.0M
2023-06-19 47.98 47.98 44.01 44.62 0.0M
2023-06-16 44.01 47.42 43.20 46.42 0.0M
2023-06-15 46.00 46.00 43.50 44.11 0.0M
2023-06-14 43.11 45.74 42.35 43.53 0.0M
2023-06-13 44.99 44.99 43.50 43.51 0.0M
2023-06-12 43.12 45.00 43.12 44.99 0.0M
2023-06-09 43.50 45.75 43.50 44.13 0.0M
2023-06-08 45.21 46.89 45.00 45.12 0.0M
2023-06-07 45.60 48.69 45.37 45.99 0.0M
2023-06-06 44.05 47.39 44.05 46.74 0.0M
2023-06-05 46.00 47.95 44.25 44.84 0.0M
2023-06-02 44.20 48.09 44.20 45.20 0.0M
2023-06-01 48.75 48.75 44.26 45.01 0.0M
2023-05-31 43.65 47.49 43.00 45.99 0.0M
2023-05-30 44.80 47.40 44.80 45.02 0.0M
2023-05-29 43.20 44.50 43.00 44.40 0.0M
2023-05-26 42.27 43.20 42.27 42.66 0.0M
2023-05-25 42.44 42.44 41.01 41.03 0.0M
2023-05-24 42.47 42.47 40.16 42.44 0.0M
2023-05-23 41.05 42.39 39.68 42.25 0.0M
2023-05-22 42.40 42.40 40.01 41.28 0.0M
2023-05-19 41.45 41.49 39.45 41.00 0.0M
2023-05-18 41.00 41.50 40.03 41.50 0.0M
2023-05-17 42.29 42.29 41.00 41.50 0.0M
2023-05-16 40.70 42.30 40.60 41.06 0.0M
2023-05-15 42.89 42.89 40.00 41.83 0.0M
2023-05-12 42.00 42.00 41.00 41.00 0.0M
2023-05-11 41.00 43.00 41.00 42.00 0.0M
2023-05-10 39.11 42.00 39.11 40.05 0.0M
2023-05-09 42.25 42.25 39.48 39.48 0.0M
2023-05-08 39.90 41.50 39.90 41.01 0.0M
2023-05-05 43.29 43.29 40.71 40.71 0.0M
2023-05-04 41.97 41.98 41.93 41.93 0.0M
2023-05-03 41.99 41.99 40.75 41.93 0.0M
2023-05-02 39.17 42.10 39.14 41.54 0.0M
2023-04-28 38.50 41.35 38.50 39.69 0.0M
2023-04-27 40.15 41.79 40.15 40.22 0.0M
2023-04-26 41.99 41.99 39.51 41.40 0.0M
2023-04-25 41.94 41.94 39.49 39.80 0.0M
2023-04-24 39.00 41.35 39.00 41.29 0.0M
2023-04-21 39.55 41.37 39.55 39.81 0.0M
2023-04-20 38.55 41.49 38.55 41.24 0.0M
2023-04-19 40.25 41.98 39.30 40.35 0.0M
2023-04-18 43.20 43.20 38.61 39.31 0.0M
2023-04-17 39.25 41.00 39.00 40.00 0.0M
2023-04-13 39.60 41.90 39.60 40.05 0.0M
2023-04-12 39.21 42.00 39.21 39.60 0.0M
2023-04-11 40.00 42.44 40.00 40.02 0.0M
2023-04-10 38.40 42.50 38.40 40.53 0.0M
2023-04-06 42.80 42.80 39.20 40.01 0.0M
2023-04-05 41.00 41.00 39.53 40.00 0.0M
2023-04-03 42.95 42.95 39.12 39.50 0.0M
2023-03-31 40.81 43.10 40.01 41.88 0.0M
2023-03-29 38.15 40.89 38.15 40.40 0.0M
2023-03-28 39.00 41.99 38.30 38.70 0.0M
2023-03-27 43.00 44.90 37.59 40.03 0.0M
2023-03-24 36.90 42.00 36.90 39.94 0.0M
2023-03-23 38.00 38.89 37.00 37.00 0.0M
2023-03-22 35.67 38.90 35.66 36.84 0.0M
2023-03-21 36.80 38.70 36.11 36.56 0.0M
2023-03-20 38.15 41.37 35.55 36.21 0.0M
2023-03-17 37.40 37.40 36.55 37.39 0.0M
2023-03-16 38.10 38.10 37.40 37.40 0.0M
2023-03-15 41.35 41.35 38.10 38.10 0.0M
2023-03-14 40.00 40.80 37.55 40.50 0.0M
2023-03-13 38.76 41.80 36.36 38.40 0.0M
2023-03-10 37.89 38.00 37.00 37.82 0.0M
2023-03-09 37.25 38.20 36.00 37.05 0.0M
2023-03-08 38.00 39.50 36.75 38.00 0.0M
2023-03-06 38.90 39.60 37.65 38.00 0.0M
2023-03-03 38.00 38.00 37.05 37.51 0.0M
2023-03-02 38.00 38.85 36.35 37.60 0.0M
2023-03-01 38.85 38.85 37.00 38.80 0.0M
2023-02-28 37.60 38.85 37.00 38.85 0.0M
2023-02-27 36.35 38.00 36.05 36.05 0.0M
2023-02-24 37.75 38.00 37.05 37.05 0.0M
2023-02-23 36.10 37.90 36.10 37.05 0.0M
2023-02-22 38.00 38.00 35.75 37.00 0.0M
2023-02-21 36.50 38.90 36.50 37.15 0.0M
2023-02-20 38.00 38.95 36.50 38.00 0.0M
2023-02-17 37.05 39.00 36.60 37.25 0.0M
2023-02-16 38.85 38.85 38.00 38.70 0.0M
2023-02-15 36.85 38.75 36.85 38.75 0.0M
2023-02-14 37.30 38.00 37.30 37.30 0.0M
2023-02-13 38.05 39.20 36.80 38.80 0.0M
2023-02-10 39.95 39.95 37.35 38.60 0.0M
2023-02-09 40.90 40.90 40.00 40.50 0.0M
2023-02-08 40.00 41.90 40.00 41.90 0.0M
2023-02-07 39.60 41.80 39.00 40.25 0.0M
2023-02-06 38.35 39.10 38.30 39.10 0.0M
2023-02-03 39.50 39.50 39.50 39.50 0.0M
2023-02-02 38.75 41.50 38.75 41.50 0.0M
2023-02-01 40.95 40.95 39.05 39.75 0.0M
2023-01-31 40.00 42.00 39.00 41.00 0.0M
2023-01-30 39.15 40.15 39.15 40.15 0.0M
2023-01-27 39.00 39.50 37.35 39.45 0.0M
2023-01-25 40.85 40.85 37.10 38.70 0.0M
2023-01-24 39.15 39.15 38.50 39.00 0.0M
2023-01-23 41.90 41.90 39.15 39.15 0.0M
2023-01-20 42.70 42.70 39.05 39.70 0.0M
2023-01-19 37.85 39.95 37.85 38.40 0.0M
2023-01-18 39.90 39.90 38.20 39.05 0.0M
2023-01-17 37.60 39.85 37.60 39.60 0.0M
2023-01-16 41.45 41.85 37.65 38.30 0.0M
2023-01-13 41.90 41.90 40.55 41.45 0.0M
2023-01-12 41.40 41.40 40.00 40.25 0.0M
2023-01-11 43.30 43.30 40.05 40.10 0.0M
2023-01-10 40.00 41.85 40.00 41.45 0.0M
2023-01-09 41.00 41.85 40.00 40.65 0.0M
2023-01-06 41.00 41.00 40.30 40.30 0.0M
2023-01-05 42.00 42.00 41.00 41.25 0.0M
2023-01-04 41.00 41.95 40.50 41.65 0.0M
2023-01-03 41.00 41.00 40.40 40.50 0.0M
2023-01-02 42.90 42.90 40.95 41.40 0.0M