LGB Forge Ltd

LGBL
🏛️ 印度 →
9.19
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
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 13.62 13.62 12.57 13.06 0.1M
2023-12-28 12.75 13.03 12.11 13.03 0.1M
2023-12-27 12.50 12.95 12.26 12.41 0.1M
2023-12-26 12.89 12.89 12.21 12.54 0.1M
2023-12-22 12.55 12.93 12.20 12.71 0.1M
2023-12-21 12.44 12.44 11.70 12.32 0.1M
2023-12-20 13.14 13.20 12.24 12.24 0.1M
2023-12-19 13.11 13.40 12.71 12.88 0.1M
2023-12-18 13.11 13.39 12.90 13.10 0.1M
2023-12-15 13.35 13.49 12.70 12.85 0.1M
2023-12-14 13.45 13.78 13.15 13.31 0.1M
2023-12-13 13.84 13.94 12.88 13.34 0.4M
2023-12-12 13.08 13.55 13.00 13.55 1.0M
2023-12-11 12.59 12.91 12.34 12.91 0.4M
2023-12-08 12.74 12.75 11.96 12.30 0.4M
2023-12-07 11.66 12.15 11.66 12.15 0.1M
2023-12-06 11.71 12.00 11.58 11.58 0.2M
2023-12-05 12.94 12.94 12.18 12.18 0.2M
2023-12-04 13.49 13.65 12.55 12.82 0.1M
2023-12-01 13.87 13.87 12.86 13.00 0.4M
2023-11-30 13.31 13.31 11.66 13.31 1.7M
2023-11-29 12.10 12.10 12.10 12.10 0.1M
2023-11-28 10.46 11.00 10.46 11.00 0.2M
2023-11-24 10.25 10.25 9.90 10.00 0.0M
2023-11-23 9.25 10.15 9.25 10.05 0.1M
2023-11-22 10.09 10.49 9.90 9.99 0.0M
2023-11-21 10.33 10.54 10.28 10.28 0.0M
2023-11-20 10.50 10.74 10.25 10.31 0.1M
2023-11-17 10.00 10.94 9.83 10.70 0.2M
2023-11-16 10.14 10.14 9.71 9.96 0.1M
2023-11-15 10.16 10.16 9.87 9.98 0.0M
2023-11-13 10.26 10.26 9.90 9.96 0.0M
2023-11-12 10.15 10.30 9.86 10.06 0.0M
2023-11-10 10.35 10.38 9.94 9.95 0.0M
2023-11-09 10.35 10.35 10.00 10.10 0.1M
2023-11-08 10.18 10.19 9.95 9.96 0.0M
2023-11-07 10.55 10.55 9.90 9.99 0.1M
2023-11-06 10.40 10.69 10.12 10.50 0.1M
2023-11-03 9.40 10.14 9.30 10.14 0.1M
2023-11-02 9.11 9.32 9.11 9.22 0.0M
2023-11-01 9.27 9.44 9.06 9.15 0.1M
2023-10-31 9.05 9.55 9.05 9.27 0.0M
2023-10-30 9.49 9.49 9.21 9.35 0.0M
2023-10-27 9.11 9.44 9.11 9.35 0.0M
2023-10-26 8.70 9.19 8.65 9.08 0.0M
2023-10-25 9.42 9.54 8.86 8.91 0.0M
2023-10-23 9.90 9.90 9.21 9.24 0.0M
2023-10-20 10.39 10.39 9.85 9.88 0.0M
2023-10-19 10.20 10.29 10.11 10.19 0.0M
2023-10-18 10.44 10.49 10.05 10.15 0.0M
2023-10-17 10.40 10.40 10.00 10.24 0.0M
2023-10-16 10.18 10.38 10.10 10.20 0.0M
2023-10-13 10.41 10.41 10.16 10.18 0.0M
2023-10-12 10.10 10.42 10.10 10.21 0.0M
2023-10-11 10.52 10.95 10.15 10.21 0.1M
2023-10-10 9.52 10.26 9.50 10.26 0.2M
2023-10-09 9.45 9.64 9.05 9.33 0.1M
2023-10-06 9.40 9.68 9.22 9.45 0.1M
2023-10-05 9.05 9.66 9.05 9.22 0.0M
2023-10-04 9.65 9.65 9.00 9.20 0.0M
2023-10-03 9.55 9.55 9.29 9.43 0.0M
2023-09-29 9.45 9.45 9.10 9.36 0.0M
2023-09-28 9.51 9.63 9.15 9.45 0.0M
2023-09-27 9.96 9.96 9.40 9.50 0.0M
2023-09-26 9.78 9.88 9.45 9.65 0.1M
2023-09-25 9.15 9.41 9.15 9.41 0.0M
2023-09-22 8.95 9.24 8.88 8.97 0.0M
2023-09-21 9.27 9.27 9.09 9.10 0.0M
2023-09-20 9.01 9.42 9.01 9.16 0.0M
2023-09-18 9.45 9.45 8.97 9.25 0.0M
2023-09-15 9.13 9.48 9.13 9.26 0.0M
2023-09-14 9.40 9.40 9.00 9.25 0.0M
2023-09-13 9.39 9.40 9.00 9.13 0.1M
2023-09-12 9.76 10.08 9.40 9.47 0.1M
2023-09-11 9.95 10.13 9.65 9.89 0.1M
2023-09-08 10.00 10.20 9.75 9.97 0.1M
2023-09-07 10.30 10.38 9.80 10.18 0.3M
2023-09-06 10.09 10.09 9.67 9.89 0.1M
2023-09-05 10.12 10.15 9.41 9.75 0.1M
2023-09-04 10.48 10.71 9.69 9.88 0.2M
2023-09-01 9.89 10.20 9.89 10.20 0.2M
2023-08-31 9.30 9.72 9.30 9.72 0.1M
2023-08-30 9.00 9.29 8.80 9.26 0.1M
2023-08-29 8.80 8.95 8.56 8.85 0.0M
2023-08-28 8.77 8.92 8.75 8.80 0.0M
2023-08-25 8.82 8.82 8.63 8.77 0.0M
2023-08-24 8.87 8.95 8.68 8.72 0.1M
2023-08-23 9.00 9.00 8.60 8.76 0.0M
2023-08-22 8.78 8.85 8.73 8.85 0.0M
2023-08-21 8.37 8.90 8.37 8.74 0.0M
2023-08-18 8.92 9.00 8.41 8.54 0.2M
2023-08-17 8.68 9.02 8.60 8.85 0.0M
2023-08-16 8.83 8.95 8.70 8.70 0.0M
2023-08-14 9.07 9.12 8.88 8.99 0.0M
2023-08-11 9.30 9.30 8.98 9.04 0.1M
2023-08-10 9.20 9.32 9.00 9.21 0.0M
2023-08-09 9.07 9.40 9.07 9.20 0.0M
2023-08-08 9.07 9.32 9.00 9.05 0.0M
2023-08-07 9.75 9.75 9.13 9.25 0.1M
2023-08-04 9.00 9.41 8.80 9.41 0.2M
2023-08-03 8.76 9.20 8.76 8.97 0.0M
2023-08-02 9.22 9.22 8.81 8.94 0.0M
2023-08-01 9.40 9.40 8.90 9.22 0.0M
2023-07-31 9.12 9.39 9.05 9.27 0.0M
2023-07-28 9.00 9.37 8.98 9.00 0.0M
2023-07-27 9.00 9.40 9.00 9.17 0.0M
2023-07-26 9.20 9.37 9.10 9.16 0.0M
2023-07-25 9.50 9.50 9.05 9.33 0.0M
2023-07-24 9.22 9.27 9.00 9.18 0.0M
2023-07-21 8.95 9.22 8.95 9.20 0.0M
2023-07-20 9.17 9.44 9.05 9.12 0.0M
2023-07-19 9.00 9.17 8.75 9.05 0.0M
2023-07-18 8.91 9.39 8.75 9.02 0.0M
2023-07-17 8.76 9.27 8.76 9.09 0.0M
2023-07-14 9.22 9.37 9.05 9.13 0.0M
2023-07-13 9.06 9.64 9.00 9.01 0.0M
2023-07-12 9.56 9.56 9.11 9.23 0.0M
2023-07-11 9.04 9.74 9.04 9.37 0.0M
2023-07-10 9.41 9.50 9.28 9.35 0.0M
2023-07-07 9.73 9.73 9.30 9.60 0.0M
2023-07-06 9.85 9.97 9.30 9.57 0.1M
2023-07-05 9.45 9.60 9.15 9.57 0.1M
2023-07-04 9.38 9.47 9.00 9.15 0.0M
2023-07-03 9.25 9.62 9.25 9.38 0.0M
2023-06-30 9.43 9.98 9.43 9.54 0.0M
2023-06-28 9.91 10.12 9.52 9.62 0.0M
2023-06-27 9.65 10.25 9.65 9.83 0.0M
2023-06-26 9.60 10.15 9.60 9.79 0.0M
2023-06-23 9.40 10.29 9.40 9.84 0.1M
2023-06-22 10.29 10.79 9.78 9.80 0.1M
2023-06-21 11.00 11.29 10.29 10.29 0.2M
2023-06-20 10.49 10.83 10.21 10.83 0.2M
2023-06-19 11.18 11.18 10.25 10.32 0.2M
2023-06-16 9.65 10.65 9.65 10.65 0.2M
2023-06-15 11.21 11.21 10.15 10.15 1.1M
2023-06-14 10.68 10.68 10.68 10.68 0.1M
2023-06-13 9.12 10.18 9.12 10.18 0.2M
2023-06-12 9.30 9.62 9.01 9.26 0.1M
2023-06-09 9.50 9.84 9.11 9.30 0.1M
2023-06-08 9.71 9.71 9.20 9.68 1.0M
2023-06-07 8.24 8.83 8.00 8.83 0.1M
2023-06-06 8.28 8.28 7.88 8.03 0.0M
2023-06-05 8.15 8.20 8.06 8.11 0.0M
2023-06-02 8.20 8.20 8.05 8.06 0.0M
2023-06-01 8.05 8.19 7.91 8.15 0.0M
2023-05-31 7.80 7.95 7.80 7.93 0.0M
2023-05-30 8.15 8.27 7.90 8.00 0.0M
2023-05-29 8.15 8.27 8.15 8.20 0.0M
2023-05-26 8.20 8.30 8.18 8.21 0.0M
2023-05-25 8.17 8.27 8.10 8.15 0.0M
2023-05-24 8.07 8.40 8.04 8.15 0.0M
2023-05-23 8.25 8.25 8.08 8.17 0.0M
2023-05-22 8.35 8.35 8.08 8.11 0.0M
2023-05-19 8.29 8.32 8.06 8.21 0.1M
2023-05-18 8.22 8.45 8.22 8.30 0.0M
2023-05-17 8.48 8.48 8.19 8.36 0.0M
2023-05-16 8.90 8.90 8.36 8.36 0.1M
2023-05-15 8.90 8.90 8.53 8.80 0.0M
2023-05-12 8.69 8.90 8.65 8.81 0.0M
2023-05-11 8.40 8.72 8.40 8.65 0.0M
2023-05-10 8.48 8.72 8.48 8.55 0.0M
2023-05-09 8.55 8.82 8.55 8.66 0.0M
2023-05-08 8.75 8.99 8.63 8.75 0.0M
2023-05-05 8.80 8.87 8.59 8.62 0.0M
2023-05-04 9.00 9.00 8.71 8.78 0.0M
2023-05-03 8.92 8.99 8.75 8.84 0.0M
2023-05-02 8.55 9.04 8.55 8.87 0.0M
2023-04-28 8.95 9.07 8.65 8.66 0.0M
2023-04-27 8.65 8.89 8.38 8.89 0.1M
2023-04-26 8.47 8.47 8.16 8.47 0.0M
2023-04-25 8.40 8.62 8.35 8.42 0.0M
2023-04-24 8.28 8.65 8.16 8.46 0.0M
2023-04-21 8.62 8.67 8.49 8.49 0.0M
2023-04-20 8.37 8.56 8.28 8.47 0.0M
2023-04-19 8.22 8.42 8.05 8.36 0.0M
2023-04-18 8.35 8.62 8.05 8.26 0.1M
2023-04-17 8.55 8.67 8.41 8.47 0.0M
2023-04-13 8.77 8.80 8.51 8.59 0.0M
2023-04-12 8.57 8.98 8.45 8.70 0.0M
2023-04-11 9.14 9.14 8.55 8.56 0.1M
2023-04-10 9.00 9.07 8.70 8.78 0.0M
2023-04-06 9.12 9.17 8.91 9.01 0.0M
2023-04-05 9.10 9.17 8.85 8.95 0.1M
2023-04-03 8.33 8.74 8.33 8.74 0.0M
2023-03-31 8.20 8.33 8.05 8.33 0.0M
2023-03-29 7.41 7.94 7.31 7.94 0.0M
2023-03-28 7.30 7.87 7.30 7.57 0.0M
2023-03-27 8.00 8.20 7.62 7.65 0.1M
2023-03-24 8.07 8.70 8.00 8.02 0.0M
2023-03-23 8.60 8.67 8.33 8.39 0.0M
2023-03-22 8.54 8.74 8.47 8.50 0.0M
2023-03-21 8.82 9.02 8.67 8.75 0.0M
2023-03-20 8.58 9.10 8.40 8.82 0.0M
2023-03-17 8.60 8.99 8.33 8.80 0.0M
2023-03-16 8.75 9.10 8.71 8.76 0.0M
2023-03-15 9.10 9.20 8.78 9.12 0.0M
2023-03-14 9.12 9.22 8.69 8.77 0.0M
2023-03-13 8.81 9.42 8.81 9.14 0.0M
2023-03-10 9.50 9.50 9.15 9.20 0.0M
2023-03-09 8.91 9.55 8.91 9.21 0.0M
2023-03-08 9.05 9.40 9.00 9.10 0.0M
2023-03-06 9.64 9.64 9.05 9.27 0.0M
2023-03-03 9.08 9.52 9.00 9.19 0.0M
2023-03-02 9.38 9.57 9.08 9.19 0.0M
2023-03-01 8.85 9.52 8.85 9.47 0.0M
2023-02-28 9.00 9.37 9.00 9.07 0.0M
2023-02-27 9.65 9.65 9.25 9.25 0.0M
2023-02-24 9.55 9.99 9.48 9.58 0.0M
2023-02-23 9.97 10.00 9.50 9.74 0.0M
2023-02-22 10.00 10.40 9.68 9.72 0.0M
2023-02-21 9.98 10.47 9.84 10.17 0.0M
2023-02-20 9.97 9.98 9.81 9.98 0.1M
2023-02-17 9.25 9.51 9.15 9.51 0.0M
2023-02-16 9.28 9.45 9.00 9.06 0.0M
2023-02-15 9.00 9.30 8.98 9.03 0.0M
2023-02-14 9.44 9.48 9.00 9.10 0.0M
2023-02-13 9.77 9.77 9.29 9.29 0.1M
2023-02-10 9.99 10.15 9.63 9.77 0.0M
2023-02-09 10.18 10.18 9.56 9.87 0.0M
2023-02-08 10.00 10.20 9.56 9.83 0.0M
2023-02-07 9.75 10.23 9.75 9.87 0.0M
2023-02-06 10.00 10.28 9.50 10.01 0.0M
2023-02-03 9.85 10.10 9.50 9.85 0.0M
2023-02-02 9.90 10.23 9.80 10.00 0.0M
2023-02-01 9.85 10.58 9.82 10.05 0.1M
2023-01-31 10.30 10.49 9.95 10.08 0.1M
2023-01-30 10.64 10.64 10.00 10.20 0.0M
2023-01-27 11.10 11.25 10.32 10.32 0.0M
2023-01-25 11.28 11.28 10.77 10.86 0.0M
2023-01-24 11.70 11.70 11.12 11.30 0.0M
2023-01-23 11.62 11.87 11.43 11.49 0.0M
2023-01-20 11.82 12.05 11.55 11.74 0.0M
2023-01-19 11.41 12.30 11.41 11.48 0.0M
2023-01-18 12.01 12.22 11.93 11.94 0.0M
2023-01-17 12.45 12.70 12.20 12.37 0.0M
2023-01-16 12.99 12.99 12.25 12.57 0.1M
2023-01-13 11.87 12.50 11.87 12.50 0.0M
2023-01-12 12.07 12.35 11.80 11.91 0.1M
2023-01-11 11.75 12.49 11.75 11.96 0.1M
2023-01-10 12.51 12.95 12.13 12.21 0.1M
2023-01-09 12.37 13.00 11.91 12.61 0.2M
2023-01-06 11.42 12.44 11.26 12.43 0.7M
2023-01-05 11.91 12.05 11.85 11.85 0.0M
2023-01-04 12.89 12.89 12.47 12.47 0.2M
2023-01-03 13.12 13.12 13.12 13.12 0.1M
2023-01-02 12.50 12.50 12.50 12.50 0.0M