Jumbo Bag Ltd

JUMB
🏛️ 印度 →
87.45
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
09:15 84.80 84.80 84.80 84.80 0.0K
09:25 84.79 84.79 84.79 84.79 0.1K
09:30 80.40 80.40 80.40 80.40 0.1K
09:35 80.65 81.02 80.65 81.02 0.0K
09:40 81.10 81.10 81.10 81.10 0.2K
09:45 82.50 82.50 82.50 82.50 0.0K
09:50 81.27 82.47 77.60 77.69 3.2K
09:55 80.00 80.00 79.02 79.02 0.1K
10:00 79.02 79.02 79.02 79.02 0.0K
10:05 80.89 80.89 80.00 80.00 0.0K
10:15 80.40 80.40 80.00 80.00 0.1K
10:20 80.00 80.00 80.00 80.00 0.0K
10:25 80.85 81.70 80.85 81.70 0.0K
10:45 81.59 81.59 81.59 81.59 0.1K
10:50 81.59 82.50 81.59 82.50 0.6K
10:55 82.50 82.50 82.50 82.50 1.6K
11:00 82.50 82.50 82.50 82.50 1.8K
11:05 82.50 82.50 82.50 82.50 0.0K
11:20 82.50 82.50 82.50 82.50 0.0K
11:25 82.98 82.98 82.98 82.98 0.0K
11:40 82.99 83.00 82.99 83.00 1.3K
11:45 82.50 82.50 82.50 82.50 0.1K
12:25 82.50 82.50 81.00 81.00 0.6K
12:30 82.95 82.95 82.95 82.95 0.1K
12:35 81.10 81.10 81.10 81.10 0.8K
12:40 85.00 88.00 85.00 87.99 11.6K
12:45 87.80 88.00 87.00 87.40 4.2K
12:50 87.00 87.00 86.00 86.00 3.8K
12:55 85.25 86.00 85.25 85.95 0.9K
13:00 86.00 92.55 85.95 91.50 18.3K
13:05 90.10 90.80 90.10 90.10 1.1K
13:10 90.74 90.80 90.73 90.75 1.7K
13:15 90.73 90.73 89.11 89.11 7.3K
13:20 89.11 90.73 89.11 90.00 1.5K
13:25 90.00 90.00 88.30 88.30 1.0K
13:30 88.30 88.30 88.01 88.01 0.9K
13:35 88.90 88.90 88.02 88.02 0.5K
13:40 88.02 88.02 88.02 88.02 0.0K
13:50 88.90 89.99 88.90 89.98 0.6K
13:55 89.89 89.90 88.90 89.00 1.9K
14:00 89.00 89.00 88.90 88.90 1.3K
14:05 88.90 88.90 88.90 88.90 0.2K
14:10 88.90 88.90 88.23 88.23 0.1K
14:15 88.00 88.00 85.70 85.70 1.5K
14:20 87.00 87.00 87.00 87.00 0.0K
14:25 87.00 87.00 87.00 87.00 0.4K
14:30 86.99 86.99 85.71 85.71 0.4K
14:35 86.20 86.20 86.00 86.00 0.2K
14:40 86.00 88.90 86.00 88.89 2.7K
14:45 88.00 88.00 88.00 88.00 0.2K
14:50 86.10 86.10 86.10 86.10 0.4K
14:55 86.99 86.99 86.99 86.99 0.1K
15:00 86.24 87.00 86.24 87.00 0.2K
15:05 87.00 87.00 86.20 86.20 1.3K
15:10 86.90 86.90 86.30 86.50 0.2K
15:15 86.50 87.00 86.50 87.00 1.3K
15:20 87.00 87.00 87.00 87.00 0.1K
15:25 87.00 88.00 87.00 87.45 5.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 84.80 92.70 77.60 87.45 0.1M
2025-09-25 82.50 86.00 80.60 85.00 0.0M
2025-09-24 80.92 87.44 80.90 85.60 0.1M
2025-09-23 75.70 82.00 75.11 80.51 0.0M
2025-09-22 82.44 82.45 73.00 74.60 0.0M
2025-09-19 75.99 75.99 73.45 73.95 0.0M
2025-09-18 75.60 76.80 73.20 73.64 0.0M
2025-09-17 76.89 76.89 74.00 74.51 0.0M
2025-09-16 72.98 73.90 71.80 72.82 0.0M
2025-09-15 73.75 74.90 70.05 70.87 0.0M
2025-09-12 71.36 74.19 71.36 73.75 0.0M
2025-09-11 74.69 74.69 69.10 71.36 0.0M
2025-09-10 69.10 71.69 68.26 70.15 0.0M
2025-09-09 74.78 74.78 68.00 68.69 0.0M
2025-09-08 71.91 76.49 70.50 70.94 0.0M
2025-09-05 74.30 79.00 68.95 71.91 0.0M
2025-09-04 79.20 79.20 75.00 76.99 0.0M
2025-09-03 77.30 81.80 76.50 77.04 0.0M
2025-09-02 77.00 80.99 77.00 77.45 0.0M
2025-09-01 80.00 80.00 76.00 77.08 0.0M
2025-08-29 80.00 80.00 77.20 77.99 0.0M
2025-08-28 83.80 83.80 75.00 76.30 0.0M
2025-08-26 78.87 81.50 78.87 79.29 0.0M
2025-08-25 78.25 81.00 75.70 80.48 0.0M
2025-08-22 79.90 82.89 78.00 79.00 0.0M
2025-08-21 81.77 81.77 78.30 80.18 0.0M
2025-08-20 81.79 81.79 80.90 80.97 0.0M
2025-08-19 80.90 84.50 80.90 81.79 0.0M
2025-08-18 83.99 83.99 80.90 81.17 0.0M
2025-08-14 83.00 83.00 80.29 80.90 0.0M
2025-08-13 79.51 84.80 79.51 80.29 0.0M
2025-08-12 80.62 83.00 80.62 81.11 0.0M
2025-08-11 84.90 84.90 79.19 80.99 0.0M
2025-08-08 81.01 83.40 77.10 79.19 0.0M
2025-08-07 80.75 84.00 80.31 82.66 0.0M
2025-08-06 88.75 88.75 79.20 81.52 0.0M
2025-08-05 86.99 89.60 79.50 85.57 0.1M
2025-08-04 81.85 89.00 78.20 85.27 0.1M
2025-08-01 75.73 83.35 74.60 81.87 0.2M
2025-07-31 71.80 72.00 66.85 69.46 0.0M
2025-07-30 70.31 72.45 70.31 71.13 0.0M
2025-07-29 70.30 73.99 70.30 71.29 0.0M
2025-07-28 69.48 69.48 66.15 69.48 0.0M
2025-07-25 69.26 70.95 68.70 69.48 0.0M
2025-07-24 69.82 71.70 69.00 69.24 0.0M
2025-07-23 67.87 75.84 65.00 69.82 0.0M
2025-07-22 65.65 66.90 64.40 64.83 0.0M
2025-07-21 68.80 68.80 64.10 65.65 0.0M
2025-07-18 66.06 66.06 65.00 65.97 0.0M
2025-07-17 66.00 68.20 66.00 66.58 0.0M
2025-07-16 67.39 68.25 66.00 67.83 0.0M
2025-07-15 68.42 68.42 64.20 67.74 0.0M
2025-07-14 68.00 68.99 64.20 65.42 0.0M
2025-07-11 67.00 68.45 65.30 66.82 0.0M
2025-07-10 68.80 71.01 64.85 65.64 0.0M
2025-07-09 67.00 69.02 65.50 66.99 0.0M
2025-07-08 67.66 69.25 67.05 67.86 0.0M
2025-07-07 68.00 69.90 67.50 67.99 0.0M
2025-07-04 68.02 68.80 68.02 68.75 0.0M
2025-07-03 68.07 70.40 66.12 68.43 0.0M
2025-07-02 69.90 71.90 67.10 68.03 0.0M
2025-07-01 70.30 71.90 68.75 69.91 0.0M
2025-06-30 70.01 72.50 68.60 70.28 0.0M
2025-06-27 70.25 71.00 70.00 70.01 0.0M
2025-06-26 71.00 71.20 68.83 70.33 0.0M
2025-06-25 68.16 71.50 68.16 70.00 0.0M
2025-06-24 72.99 72.99 68.70 69.99 0.0M
2025-06-23 70.00 70.60 66.00 70.00 0.0M
2025-06-20 67.00 69.00 67.00 68.05 0.0M
2025-06-19 67.99 68.70 65.05 67.00 0.0M
2025-06-18 69.00 69.00 66.60 67.29 0.0M
2025-06-17 70.99 70.99 66.55 68.56 0.0M
2025-06-16 66.10 70.85 66.10 68.74 0.0M
2025-06-13 68.00 71.25 67.00 69.17 0.0M
2025-06-12 74.00 74.00 67.20 69.01 0.0M
2025-06-11 71.70 74.35 68.31 70.66 0.0M
2025-06-10 67.70 71.55 67.70 70.59 0.0M
2025-06-09 68.00 71.55 67.03 68.48 0.0M
2025-06-06 69.90 71.02 66.03 67.91 0.0M
2025-06-05 64.32 74.25 64.00 68.98 0.1M
2025-06-04 60.00 66.00 59.10 64.30 0.0M
2025-06-03 64.50 64.50 58.20 60.97 0.0M
2025-06-02 61.00 62.83 60.00 60.62 0.0M
2025-05-30 57.00 64.00 57.00 60.60 0.0M
2025-05-29 59.74 61.35 57.55 58.28 0.0M
2025-05-28 64.70 64.70 59.00 59.59 0.0M
2025-05-27 63.99 63.99 59.11 61.90 0.0M
2025-05-26 57.00 64.00 57.00 60.71 0.0M
2025-05-23 60.00 60.80 57.10 58.01 0.0M
2025-05-22 52.89 61.89 52.89 59.71 0.1M
2025-05-21 54.00 55.01 50.99 51.58 0.0M
2025-05-20 55.10 57.25 52.60 53.85 0.0M
2025-05-19 55.91 58.00 54.16 56.31 0.0M
2025-05-16 56.04 57.00 54.21 55.91 0.0M
2025-05-15 56.95 56.95 54.00 55.49 0.0M
2025-05-14 55.14 56.45 54.01 56.39 0.0M
2025-05-13 59.90 59.90 54.10 54.85 0.0M
2025-05-12 54.99 58.00 54.99 57.13 0.0M
2025-05-09 50.10 54.69 50.00 52.08 0.0M
2025-05-08 56.00 56.00 47.20 52.63 0.0M
2025-05-07 54.70 57.50 52.53 53.52 0.0M
2025-05-06 57.00 57.92 56.99 56.99 0.0M
2025-05-05 56.90 57.91 55.15 55.95 0.0M
2025-05-02 59.93 59.93 53.18 55.64 0.0M
2025-04-30 58.48 58.48 51.75 56.59 0.0M
2025-04-29 52.80 57.74 52.80 54.47 0.0M
2025-04-28 59.94 59.94 53.20 54.41 0.0M
2025-04-25 56.25 60.00 52.22 55.89 0.0M
2025-04-24 63.89 63.89 56.32 56.55 0.0M
2025-04-23 57.33 60.01 55.00 58.76 0.0M
2025-04-22 57.99 57.99 55.60 56.78 0.0M
2025-04-21 57.97 59.80 53.15 55.37 0.0M
2025-04-17 61.55 63.00 57.00 57.49 0.0M
2025-04-16 60.55 65.25 60.55 61.73 0.0M
2025-04-15 66.80 66.80 60.03 62.29 0.0M
2025-04-11 69.10 69.10 60.34 61.41 0.0M
2025-04-09 56.01 64.99 56.01 60.34 0.0M
2025-04-08 63.70 63.70 60.50 61.97 0.0M
2025-04-07 53.30 63.95 53.30 59.49 0.0M
2025-04-04 64.00 66.30 63.50 63.58 0.0M
2025-04-03 67.30 68.90 63.40 67.55 0.0M
2025-04-02 68.00 68.00 61.00 65.98 0.0M
2025-04-01 62.80 62.80 59.12 62.80 0.0M
2025-03-28 68.98 68.99 63.00 63.07 0.0M
2025-03-27 61.60 69.90 61.60 66.73 0.0M
2025-03-26 62.93 68.00 62.93 66.54 0.0M
2025-03-25 60.61 65.00 60.61 62.93 0.0M
2025-03-24 66.00 66.00 60.71 62.69 0.0M
2025-03-21 58.12 61.15 58.12 61.00 0.0M
2025-03-20 58.00 62.00 58.00 59.63 0.0M
2025-03-19 58.20 58.99 58.00 58.00 0.0M
2025-03-18 64.00 64.00 57.70 58.88 0.0M
2025-03-17 60.00 60.90 57.40 58.37 0.0M
2025-03-13 62.50 62.50 57.80 60.97 0.0M
2025-03-12 57.56 59.70 57.56 59.50 0.0M
2025-03-11 55.15 60.50 55.15 60.00 0.0M
2025-03-10 56.00 61.49 56.00 59.17 0.0M
2025-03-07 61.99 62.71 58.01 60.57 0.1M
2025-03-06 58.65 59.75 56.15 57.62 0.0M
2025-03-05 50.60 58.70 50.60 56.05 0.0M
2025-03-04 53.60 53.60 50.00 52.26 0.0M
2025-03-03 53.65 53.65 49.75 50.00 0.0M
2025-02-28 50.90 53.65 49.75 49.90 0.0M
2025-02-27 55.00 55.00 51.10 51.15 0.0M
2025-02-25 52.08 55.00 52.00 55.00 0.0M
2025-02-24 52.01 54.00 52.01 52.08 0.0M
2025-02-21 52.05 54.00 52.05 54.00 0.0M
2025-02-20 50.35 54.97 50.35 54.81 0.0M
2025-02-19 52.99 56.00 52.00 53.92 0.0M
2025-02-18 50.04 53.50 50.04 51.85 0.0M
2025-02-17 55.49 55.49 48.99 50.03 0.0M
2025-02-14 55.00 55.00 50.02 52.69 0.0M
2025-02-13 52.90 54.94 51.55 51.55 0.0M
2025-02-12 51.25 52.87 50.99 51.35 0.0M
2025-02-11 54.00 54.00 50.00 51.25 0.0M
2025-02-10 54.96 55.05 52.05 54.32 0.0M
2025-02-07 58.99 58.99 56.00 56.08 0.0M
2025-02-06 53.42 60.00 53.42 55.05 0.0M
2025-02-05 52.00 55.97 52.00 53.42 0.0M
2025-02-04 53.07 55.70 52.27 52.77 0.0M
2025-02-03 59.40 59.40 53.04 53.88 0.0M
2025-02-01 56.49 56.49 52.77 54.34 0.0M
2025-01-31 51.63 55.99 51.63 52.57 0.0M
2025-01-30 53.26 53.26 50.00 51.63 0.0M
2025-01-29 53.97 53.97 51.00 52.59 0.0M
2025-01-28 52.00 54.80 51.41 51.98 0.0M
2025-01-27 57.78 58.94 53.05 53.28 0.0M
2025-01-24 56.30 61.79 55.01 56.65 0.0M
2025-01-23 51.89 56.50 51.01 52.44 0.0M
2025-01-22 52.00 52.00 50.50 51.89 0.0M
2025-01-21 53.26 53.26 50.62 51.08 0.0M
2025-01-20 54.80 54.80 51.51 53.26 0.0M
2025-01-17 53.04 56.40 52.01 53.73 0.0M
2025-01-16 54.40 54.40 51.30 52.00 0.0M
2025-01-15 55.08 55.08 54.40 54.40 0.0M
2025-01-14 52.00 54.70 52.00 54.00 0.0M
2025-01-13 52.15 54.00 51.70 52.00 0.0M
2025-01-10 59.20 59.20 55.00 55.93 0.0M
2025-01-09 57.00 60.49 57.00 58.00 0.0M
2025-01-08 57.10 59.66 56.02 58.41 0.0M
2025-01-07 53.55 61.95 53.55 58.95 0.0M
2025-01-06 59.84 60.84 56.00 57.95 0.0M
2025-01-03 63.00 63.83 59.00 61.06 0.0M
2025-01-02 65.37 65.37 60.00 64.79 0.2M
2025-01-01 48.40 54.48 46.00 54.48 0.0M