Jupiter Infomedia Ltd

JUPT
🏛️ 印度 →
50.79
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
2022-12-30 19.20 19.20 18.40 18.90 0.0M
2022-12-29 19.40 19.40 18.10 18.95 0.0M
2022-12-28 19.00 19.25 17.80 18.60 0.0M
2022-12-27 20.75 20.75 18.00 18.40 0.0M
2022-12-26 17.40 19.20 17.20 18.25 0.0M
2022-12-23 18.30 19.00 17.00 17.85 0.0M
2022-12-22 18.65 19.55 16.25 18.30 0.0M
2022-12-21 20.00 20.00 18.85 18.90 0.0M
2022-12-20 20.00 20.15 19.10 19.75 0.0M
2022-12-19 20.00 20.45 19.00 19.20 0.0M
2022-12-16 20.50 20.50 19.20 19.95 0.0M
2022-12-15 20.00 20.20 19.25 20.00 0.0M
2022-12-14 20.15 20.20 19.25 20.10 0.0M
2022-12-13 20.50 20.50 19.55 20.20 0.0M
2022-12-12 20.55 20.55 19.10 20.10 0.0M
2022-12-09 20.45 20.45 18.95 20.00 0.0M
2022-12-08 20.25 20.45 19.50 20.05 0.0M
2022-12-07 20.40 20.40 19.80 20.25 0.0M
2022-12-06 19.60 21.15 19.60 20.25 0.0M
2022-12-05 19.30 21.90 19.15 19.95 0.0M
2022-12-02 19.30 19.30 18.55 19.25 0.0M
2022-12-01 19.50 19.50 18.85 19.20 0.0M
2022-11-30 19.90 19.90 18.70 19.45 0.0M
2022-11-29 19.40 19.80 18.70 19.70 0.0M
2022-11-28 19.90 19.90 18.65 19.40 0.0M
2022-11-25 19.00 19.55 17.25 19.50 0.0M
2022-11-24 19.15 19.70 19.10 19.25 0.0M
2022-11-23 19.75 19.75 19.05 19.60 0.0M
2022-11-22 19.80 19.80 18.75 19.60 0.0M
2022-11-21 19.95 19.95 18.85 19.85 0.0M
2022-11-18 19.40 20.25 19.00 19.35 0.0M
2022-11-17 19.95 20.25 19.40 20.10 0.0M
2022-11-16 20.05 20.05 19.35 19.95 0.0M
2022-11-15 20.15 20.40 19.40 20.05 0.0M
2022-11-14 20.55 20.55 19.35 19.90 0.0M
2022-11-11 20.80 20.80 19.10 19.95 0.0M
2022-11-10 21.15 21.15 19.45 20.15 0.0M
2022-11-09 19.45 20.30 19.45 20.25 0.0M
2022-11-07 19.50 20.65 19.50 20.40 0.0M
2022-11-04 20.30 20.80 19.95 20.05 0.0M
2022-11-03 21.20 21.20 20.05 20.35 0.0M
2022-11-02 21.00 21.00 19.70 20.60 0.0M
2022-11-01 20.35 20.35 19.85 20.25 0.0M
2022-10-31 21.25 21.25 19.70 20.35 0.0M
2022-10-28 20.05 20.95 19.80 20.30 0.0M
2022-10-27 20.90 20.90 20.20 20.85 0.0M
2022-10-25 20.90 20.95 19.30 20.90 0.0M
2022-10-24 21.65 21.65 19.60 19.90 0.0M
2022-10-21 21.10 21.10 20.20 20.70 0.0M
2022-10-20 20.10 20.75 20.10 20.60 0.0M
2022-10-19 21.80 21.80 20.10 20.85 0.0M
2022-10-18 21.40 21.80 20.40 21.15 0.0M
2022-10-17 21.15 21.55 19.60 21.40 0.0M
2022-10-14 21.95 22.95 19.65 20.50 0.0M
2022-10-13 21.25 22.45 21.15 21.90 0.0M
2022-10-12 22.15 25.00 21.00 21.80 0.0M
2022-10-11 22.20 22.20 21.15 22.15 0.0M
2022-10-10 22.00 22.00 21.00 21.90 0.0M
2022-10-07 22.30 22.30 21.20 21.75 0.0M
2022-10-06 21.70 22.20 21.50 21.95 0.0M
2022-10-04 22.45 22.45 21.15 21.70 0.0M
2022-10-03 19.65 22.45 19.65 21.85 0.0M
2022-09-30 21.80 22.10 21.20 21.75 0.0M
2022-09-29 21.40 21.90 21.15 21.45 0.0M
2022-09-28 21.90 21.90 21.30 21.40 0.0M
2022-09-27 22.15 22.20 21.15 22.00 0.0M
2022-09-26 21.00 23.40 21.00 21.70 0.0M
2022-09-23 21.60 22.05 19.30 21.05 0.0M
2022-09-22 22.35 22.35 21.20 21.60 0.0M
2022-09-21 22.45 22.45 21.50 21.85 0.0M
2022-09-20 22.40 22.40 21.20 21.70 0.0M
2022-09-19 22.10 22.50 21.15 21.60 0.0M
2022-09-16 22.80 22.80 21.40 21.95 0.0M
2022-09-15 22.50 23.00 21.00 22.25 0.0M
2022-09-14 21.65 22.65 21.65 22.55 0.0M
2022-09-13 23.50 24.10 22.30 22.75 0.0M
2022-09-12 22.80 23.30 22.30 23.10 0.0M
2022-09-09 23.30 23.60 22.10 22.85 0.0M
2022-09-08 23.95 24.55 22.40 23.30 0.0M
2022-09-07 21.30 23.50 20.35 22.65 0.0M
2022-09-06 21.85 23.35 21.85 22.30 0.0M
2022-09-05 24.20 24.20 21.60 22.20 0.0M
2022-09-02 22.20 23.75 21.05 22.20 0.0M
2022-09-01 20.20 22.85 20.20 22.35 0.0M
2022-08-30 21.80 22.50 20.50 22.05 0.0M
2022-08-29 20.95 21.45 20.50 21.30 0.0M
2022-08-26 20.85 22.35 20.10 21.35 0.0M
2022-08-25 22.35 22.90 21.00 21.65 0.0M
2022-08-24 22.00 24.20 21.10 22.30 0.0M
2022-08-23 22.50 22.50 20.10 21.60 0.0M
2022-08-22 21.60 24.40 19.40 22.05 0.0M
2022-08-19 21.50 22.45 18.25 21.25 0.0M
2022-08-18 23.00 24.65 21.20 21.75 0.0M
2022-08-17 21.50 22.30 21.40 22.00 0.0M
2022-08-16 19.75 22.50 18.80 20.75 0.0M
2022-08-12 20.60 20.60 19.35 19.55 0.0M
2022-08-11 19.50 20.20 19.30 20.00 0.0M
2022-08-10 20.25 20.25 19.15 19.75 0.0M
2022-08-08 19.85 19.85 19.05 19.65 0.0M
2022-08-05 20.20 20.20 19.10 19.45 0.0M
2022-08-04 20.40 20.50 19.05 19.50 0.0M
2022-08-03 20.10 20.10 19.05 19.70 0.0M
2022-08-02 20.85 20.90 20.05 20.65 0.0M
2022-08-01 21.25 21.65 20.00 20.20 0.0M
2022-07-29 17.60 21.75 17.60 20.45 0.0M
2022-07-28 17.70 18.70 17.65 18.15 0.0M
2022-07-27 17.10 18.50 17.10 18.20 0.0M
2022-07-26 18.50 18.50 17.70 18.20 0.0M
2022-07-25 19.20 19.20 17.70 18.15 0.0M
2022-07-22 19.60 19.60 17.85 18.35 0.0M
2022-07-21 18.00 18.30 17.50 18.25 0.0M
2022-07-20 19.00 19.00 17.55 18.00 0.0M
2022-07-19 19.80 19.80 17.55 18.45 0.0M
2022-07-18 20.70 20.70 17.60 18.55 0.0M
2022-07-15 17.85 17.85 17.00 17.50 0.0M
2022-07-14 18.15 18.15 16.60 16.85 0.0M
2022-07-13 18.10 18.10 15.55 18.00 0.0M
2022-07-12 18.50 18.50 18.05 18.10 0.0M
2022-07-11 17.00 18.60 17.00 17.85 0.0M
2022-07-08 17.30 18.70 17.00 18.00 0.0M
2022-07-07 17.55 18.35 16.30 18.00 0.0M
2022-07-06 17.95 18.45 16.00 17.55 0.0M
2022-07-05 18.10 18.10 17.20 17.80 0.0M
2022-07-04 18.85 18.85 17.25 17.45 0.0M
2022-07-01 17.35 18.00 16.90 17.85 0.0M
2022-06-30 18.00 18.50 16.60 17.35 0.0M
2022-06-29 18.00 18.00 17.50 18.00 0.0M
2022-06-28 17.65 18.35 16.90 18.10 0.0M
2022-06-27 18.90 19.75 17.10 17.55 0.0M
2022-06-24 18.85 19.40 17.80 18.90 0.0M
2022-06-23 18.80 18.85 18.20 18.85 0.0M
2022-06-22 18.60 18.85 17.05 18.50 0.0M
2022-06-21 18.00 20.50 16.60 18.05 0.0M
2022-06-20 19.25 19.25 16.35 17.85 0.0M
2022-06-17 18.85 18.85 17.50 18.65 0.0M
2022-06-16 18.45 19.90 17.50 18.85 0.0M
2022-06-15 19.15 19.25 18.35 18.85 0.0M
2022-06-14 18.90 19.50 18.20 18.65 0.0M
2022-06-13 19.30 19.70 18.10 18.90 0.0M
2022-06-10 18.15 19.95 18.15 19.30 0.0M
2022-06-09 18.00 20.15 17.75 18.95 0.0M
2022-06-08 18.75 20.65 17.50 18.35 0.0M
2022-06-07 18.45 19.50 18.45 18.80 0.0M
2022-06-06 20.75 20.75 18.40 19.90 0.0M
2022-06-03 20.95 20.95 19.35 20.00 0.0M
2022-06-02 20.70 20.70 19.30 19.85 0.0M
2022-06-01 20.80 20.80 19.35 19.60 0.0M
2022-05-31 20.85 20.85 19.50 19.55 0.0M
2022-05-30 20.10 20.95 19.55 20.00 0.0M
2022-05-27 20.10 21.25 19.75 20.45 0.0M
2022-05-26 21.00 21.00 20.00 20.95 0.0M
2022-05-25 21.55 21.70 20.10 21.00 0.0M
2022-05-24 21.20 21.70 20.35 21.40 0.0M
2022-05-23 21.40 21.45 19.85 20.80 0.0M
2022-05-20 21.40 21.70 20.10 21.35 0.0M
2022-05-19 21.60 21.60 20.25 20.55 0.0M
2022-05-18 21.75 22.35 20.35 20.75 0.0M
2022-05-17 21.30 21.30 20.45 21.15 0.0M
2022-05-16 20.40 21.20 19.00 19.55 0.0M
2022-05-13 19.90 20.95 18.45 20.00 0.0M
2022-05-12 17.50 21.20 17.50 19.50 0.0M
2022-05-11 20.50 22.65 18.50 19.55 0.0M
2022-05-10 20.90 20.90 20.20 20.50 0.0M
2022-05-09 22.60 22.60 20.75 20.95 0.0M
2022-05-06 22.50 22.50 20.05 22.20 0.0M
2022-05-05 22.00 22.70 22.00 22.40 0.0M
2022-05-04 23.45 23.45 22.10 22.60 0.0M
2022-05-02 23.30 23.30 21.20 22.65 0.0M
2022-04-29 23.55 23.55 21.60 22.25 0.0M
2022-04-28 24.15 24.15 23.10 23.40 0.0M
2022-04-27 24.00 24.95 23.10 23.45 0.0M
2022-04-26 27.40 27.40 23.25 24.05 0.0M
2022-04-25 25.45 25.45 23.00 24.20 0.0M
2022-04-22 23.35 24.95 22.75 24.60 0.0M
2022-04-21 21.60 25.00 21.60 23.80 0.0M
2022-04-20 21.55 23.25 21.55 22.30 0.0M
2022-04-19 21.70 23.55 21.70 23.25 0.0M
2022-04-18 23.20 23.45 21.45 23.15 0.0M
2022-04-13 23.95 23.95 22.70 23.65 0.0M
2022-04-12 22.30 24.55 22.30 22.70 0.0M
2022-04-11 24.00 24.00 23.05 23.90 0.0M
2022-04-08 24.40 24.40 22.80 23.80 0.0M
2022-04-07 23.25 25.45 23.25 24.15 0.0M
2022-04-06 22.60 23.90 21.50 23.10 0.0M
2022-04-05 22.90 22.90 21.50 22.00 0.0M
2022-04-04 22.00 22.40 21.55 22.30 0.0M
2022-04-01 20.55 22.45 20.55 22.20 0.0M
2022-03-31 21.45 21.85 20.35 20.95 0.0M
2022-03-30 22.00 22.00 20.80 21.45 0.0M
2022-03-29 22.15 22.30 21.05 21.35 0.0M
2022-03-28 22.15 22.80 20.80 22.25 0.0M
2022-03-25 21.15 22.90 21.00 21.90 0.0M
2022-03-24 22.90 22.90 21.15 21.50 0.0M
2022-03-23 21.35 22.50 21.35 21.65 0.0M
2022-03-22 21.25 22.65 21.25 21.75 0.0M
2022-03-21 21.50 22.45 21.00 22.00 0.0M
2022-03-17 23.00 23.35 22.30 22.60 0.0M
2022-03-16 23.80 23.80 22.10 23.10 0.0M
2022-03-15 22.60 23.60 22.55 23.10 0.0M
2022-03-14 23.95 23.95 22.45 23.25 0.0M
2022-03-11 24.00 24.45 22.80 23.45 0.0M
2022-03-10 23.50 24.70 22.50 24.15 0.0M
2022-03-09 22.65 24.00 22.65 23.60 0.0M
2022-03-08 23.05 23.10 22.00 22.40 0.0M
2022-03-07 22.85 22.85 20.80 22.00 0.0M
2022-03-04 22.00 22.95 22.00 22.55 0.0M
2022-03-03 23.40 23.40 21.75 22.35 0.0M
2022-03-02 23.65 23.65 21.60 21.85 0.0M
2022-02-28 22.40 24.00 21.05 23.20 0.0M
2022-02-25 22.00 22.00 20.00 20.65 0.0M
2022-02-24 22.30 22.30 19.20 19.70 0.0M
2022-02-23 22.50 22.95 20.60 22.30 0.0M
2022-02-22 20.20 22.95 20.00 22.65 0.0M
2022-02-21 24.95 24.95 21.55 22.20 0.0M
2022-02-18 23.75 23.75 22.70 23.60 0.0M
2022-02-17 24.10 24.10 22.45 23.70 0.0M
2022-02-16 23.95 24.60 22.90 24.10 0.0M
2022-02-15 23.45 24.90 21.20 23.30 0.0M
2022-02-14 25.40 25.40 22.50 23.15 0.0M
2022-02-11 24.00 25.20 23.60 24.60 0.0M
2022-02-10 26.00 26.00 24.00 24.80 0.0M
2022-02-09 24.75 25.00 24.10 24.90 0.0M
2022-02-08 25.45 25.45 24.50 24.75 0.0M
2022-02-07 24.50 25.00 24.50 24.85 0.0M
2022-02-04 25.45 25.45 24.75 24.85 0.0M
2022-02-03 24.75 25.45 24.65 24.90 0.0M
2022-02-02 26.30 26.30 24.75 25.45 0.0M
2022-02-01 25.80 25.80 25.00 25.45 0.0M
2022-01-31 25.80 26.50 25.20 25.55 0.0M
2022-01-28 26.95 26.95 25.05 25.80 0.0M
2022-01-27 26.50 26.50 24.70 25.95 0.0M
2022-01-25 25.00 26.45 25.00 25.90 0.0M
2022-01-24 27.00 27.35 24.55 25.25 0.0M
2022-01-21 27.95 27.95 27.00 27.35 0.0M
2022-01-20 27.15 28.70 27.10 28.00 0.0M
2022-01-19 28.95 28.95 27.40 27.65 0.0M
2022-01-18 29.00 29.00 28.00 28.35 0.0M
2022-01-17 29.00 29.65 27.80 28.65 0.0M
2022-01-14 29.00 29.90 27.05 29.10 0.0M
2022-01-13 29.75 29.75 28.05 28.60 0.0M
2022-01-12 33.80 34.00 27.00 27.85 0.1M
2022-01-11 25.80 30.15 24.55 30.15 0.2M
2022-01-10 26.50 26.50 24.05 25.15 0.0M
2022-01-07 25.00 25.65 23.60 25.50 0.0M
2022-01-06 24.30 25.20 24.30 24.55 0.0M
2022-01-05 25.40 25.40 23.65 24.15 0.0M
2022-01-04 25.85 25.85 24.50 24.90 0.0M
2022-01-03 27.85 27.85 24.75 24.95 0.1M