Mirza International Ltd

MIRZ
🏛️ 印度 →
39.27
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
2021-12-31 123.80 129.00 122.85 125.75 0.2M
2021-12-30 124.00 126.25 122.40 125.60 0.1M
2021-12-29 127.80 128.35 122.05 122.55 0.1M
2021-12-28 130.00 131.95 125.20 126.90 0.1M
2021-12-27 125.90 129.50 123.55 128.00 0.4M
2021-12-24 120.60 127.35 120.35 121.45 0.1M
2021-12-23 114.40 121.40 114.40 119.25 0.2M
2021-12-22 116.80 117.90 113.15 114.00 0.2M
2021-12-21 110.50 118.40 110.50 115.35 0.2M
2021-12-20 114.50 116.40 105.15 108.45 0.4M
2021-12-17 127.00 127.00 117.10 118.50 0.2M
2021-12-16 125.00 130.30 121.05 125.85 0.4M
2021-12-15 124.90 126.00 120.10 123.35 0.2M
2021-12-14 124.00 129.00 120.25 121.40 0.5M
2021-12-13 132.40 138.50 127.00 128.70 0.6M
2021-12-10 113.60 134.70 113.50 129.75 1.2M
2021-12-09 112.95 117.35 112.00 114.10 0.3M
2021-12-08 102.65 114.90 102.50 111.95 0.4M
2021-12-07 102.90 105.90 100.50 101.10 0.2M
2021-12-06 106.90 108.20 100.15 101.40 0.4M
2021-12-03 108.70 112.75 106.00 106.85 0.6M
2021-12-02 98.60 110.55 96.65 108.90 0.8M
2021-12-01 86.80 99.60 86.40 98.50 0.8M
2021-11-30 84.50 90.00 84.50 85.65 0.2M
2021-11-29 88.75 88.85 82.85 85.00 0.1M
2021-11-26 92.20 93.75 88.00 88.70 0.4M
2021-11-25 92.20 93.90 90.40 92.35 0.4M
2021-11-24 88.90 88.90 85.60 85.95 0.2M
2021-11-23 80.80 89.60 79.85 87.95 0.3M
2021-11-22 84.05 85.50 79.30 80.80 0.3M
2021-11-18 87.30 90.60 83.75 85.20 0.3M
2021-11-17 88.55 90.00 85.05 86.00 0.3M
2021-11-16 91.00 93.50 87.20 88.55 0.4M
2021-11-15 82.50 94.45 81.90 90.85 1.0M
2021-11-12 85.85 88.00 78.25 79.65 0.2M
2021-11-11 82.80 85.85 81.55 84.85 0.2M
2021-11-10 80.00 84.85 78.95 82.95 0.2M
2021-11-09 79.80 82.45 79.25 80.65 0.5M
2021-11-08 77.55 83.00 75.30 79.45 0.8M
2021-11-04 64.55 74.90 64.55 71.70 0.7M
2021-11-03 63.25 64.45 61.85 62.90 0.1M
2021-11-02 62.90 63.90 62.50 62.70 0.0M
2021-11-01 59.40 63.50 59.40 62.90 0.1M
2021-10-29 59.60 60.95 58.30 59.75 0.1M
2021-10-28 62.05 62.40 59.85 60.45 0.1M
2021-10-27 63.20 64.20 61.80 62.10 0.1M
2021-10-26 63.95 63.95 62.50 63.05 0.0M
2021-10-25 63.50 63.80 61.55 62.05 0.0M
2021-10-22 65.00 66.20 62.25 63.40 0.1M
2021-10-21 66.25 66.85 63.50 64.20 0.1M
2021-10-20 62.75 67.25 60.10 64.25 0.2M
2021-10-19 64.00 65.45 61.85 62.25 0.2M
2021-10-18 63.40 65.95 63.40 63.75 0.1M
2021-10-14 65.00 66.60 63.80 64.05 0.1M
2021-10-13 64.05 66.10 62.80 64.70 0.2M
2021-10-12 65.00 66.05 64.05 64.95 0.1M
2021-10-11 67.00 68.40 64.10 64.75 0.1M
2021-10-08 62.70 66.90 61.90 66.40 0.5M
2021-10-07 61.65 64.00 61.20 62.20 0.2M
2021-10-06 59.15 63.10 59.15 61.00 0.1M
2021-10-05 59.00 60.40 59.00 59.60 0.1M
2021-10-04 60.00 60.95 59.75 59.90 0.0M
2021-10-01 58.35 60.35 58.35 59.95 0.0M
2021-09-30 59.30 61.10 58.90 59.25 0.1M
2021-09-29 57.75 61.15 57.70 59.15 0.0M
2021-09-28 58.35 59.10 58.00 58.40 0.0M
2021-09-27 59.40 59.45 57.80 58.05 0.1M
2021-09-24 61.25 61.25 58.40 59.30 0.0M
2021-09-23 60.00 61.25 59.35 60.05 0.0M
2021-09-22 58.85 59.85 58.35 59.20 0.1M
2021-09-21 56.95 59.00 56.95 58.30 0.0M
2021-09-20 56.45 60.50 56.25 57.95 0.2M
2021-09-17 57.80 59.45 56.75 57.40 0.1M
2021-09-16 59.55 60.25 58.60 58.95 0.1M
2021-09-15 59.95 60.85 59.25 59.45 0.0M
2021-09-14 59.55 60.05 58.85 59.10 0.0M
2021-09-13 58.40 60.45 58.40 59.05 0.1M
2021-09-09 60.00 60.65 59.50 59.75 0.0M
2021-09-08 61.65 61.90 59.90 60.05 0.1M
2021-09-07 61.60 62.50 59.20 61.10 0.1M
2021-09-06 57.55 62.90 57.55 61.30 0.3M
2021-09-03 59.40 59.40 57.25 57.55 0.0M
2021-09-02 57.65 59.60 57.00 58.45 0.1M
2021-09-01 58.00 58.35 57.15 57.70 0.0M
2021-08-31 58.50 59.15 57.45 57.85 0.1M
2021-08-30 54.20 58.55 54.20 57.90 0.1M
2021-08-27 54.05 56.10 54.00 55.10 0.0M
2021-08-26 55.30 55.80 54.65 54.75 0.0M
2021-08-25 55.50 56.10 54.80 55.00 0.0M
2021-08-24 53.50 55.65 53.50 55.15 0.0M
2021-08-23 56.00 56.85 53.50 54.00 0.0M
2021-08-20 55.40 56.30 54.30 54.90 0.1M
2021-08-18 57.50 59.00 56.60 57.10 0.1M
2021-08-17 58.50 59.50 57.50 57.65 0.0M
2021-08-16 58.55 60.50 58.25 58.75 0.1M
2021-08-13 60.00 60.00 57.85 58.05 0.0M
2021-08-12 56.50 59.90 56.50 59.35 0.1M
2021-08-11 56.10 57.80 54.35 55.35 0.1M
2021-08-10 62.00 62.50 55.15 57.00 0.3M
2021-08-09 63.95 65.40 61.65 61.90 0.1M
2021-08-06 62.20 63.30 60.40 62.70 0.0M
2021-08-05 63.40 63.40 58.55 60.95 0.1M
2021-08-04 64.50 65.35 61.80 62.40 0.1M
2021-08-03 64.50 64.50 62.60 62.85 0.1M
2021-08-02 66.00 66.00 62.55 62.80 0.1M
2021-07-30 63.00 65.65 63.00 64.80 0.2M
2021-07-29 63.30 64.80 62.55 63.80 0.1M
2021-07-28 63.25 64.10 61.20 61.90 0.2M
2021-07-27 68.25 69.35 63.65 65.20 0.3M
2021-07-26 65.80 68.75 63.75 66.75 0.6M
2021-07-23 59.60 64.00 59.40 62.95 0.6M
2021-07-22 56.20 59.60 56.20 59.05 0.4M
2021-07-20 56.70 56.90 54.70 55.75 0.1M
2021-07-19 56.20 57.55 55.50 56.40 0.1M
2021-07-16 55.30 58.30 54.60 56.65 0.4M
2021-07-15 55.70 56.30 54.75 55.20 0.1M
2021-07-14 55.10 57.00 54.55 55.40 0.1M
2021-07-13 54.75 55.85 54.50 54.70 0.0M
2021-07-12 55.25 56.10 54.40 54.50 0.1M
2021-07-09 54.60 55.50 54.05 54.60 0.2M
2021-07-08 55.20 56.00 54.05 54.55 0.1M
2021-07-07 55.55 56.45 54.25 54.60 0.1M
2021-07-06 54.50 57.75 54.15 55.05 0.3M
2021-07-05 54.25 54.95 53.75 54.40 0.1M
2021-07-02 54.35 54.80 53.35 53.60 0.1M
2021-07-01 54.75 55.45 53.70 54.10 0.1M
2021-06-30 55.30 55.30 52.55 53.35 0.4M
2021-06-29 56.35 57.70 55.45 56.05 0.2M
2021-06-28 56.25 57.35 55.90 56.20 0.1M
2021-06-25 58.10 58.25 56.50 56.70 0.1M
2021-06-24 58.90 60.15 57.15 57.45 0.1M
2021-06-23 56.45 60.40 56.30 58.30 0.4M
2021-06-22 58.45 58.80 55.80 56.20 0.2M
2021-06-21 55.35 58.90 55.30 57.50 0.1M
2021-06-18 57.90 59.85 54.60 56.85 0.2M
2021-06-17 54.25 59.85 54.25 57.50 0.4M
2021-06-16 57.00 57.25 55.30 55.85 0.1M
2021-06-15 57.95 58.55 56.50 57.00 0.1M
2021-06-14 59.50 59.65 55.55 57.25 0.1M
2021-06-11 59.90 60.55 58.75 59.10 0.2M
2021-06-10 56.40 60.20 56.30 59.25 0.4M
2021-06-09 59.00 59.35 55.00 55.90 0.3M
2021-06-08 57.80 60.45 57.25 57.70 0.8M
2021-06-07 53.85 57.70 53.50 56.75 0.2M
2021-06-04 54.50 54.50 52.80 53.60 0.1M
2021-06-03 53.90 55.70 53.75 54.35 0.1M
2021-06-02 53.30 54.40 52.90 53.25 0.1M
2021-06-01 54.50 56.20 53.15 53.40 0.1M
2021-05-31 54.15 54.50 53.00 53.25 0.1M
2021-05-28 53.90 56.45 53.50 54.15 0.1M
2021-05-27 56.00 56.00 53.20 53.45 0.1M
2021-05-26 54.95 57.15 54.50 55.45 0.2M
2021-05-25 52.45 55.15 51.75 54.25 0.1M
2021-05-24 52.60 53.20 51.25 51.90 0.1M
2021-05-21 51.95 53.65 50.30 51.95 0.1M
2021-05-20 51.50 51.95 50.00 50.40 0.0M
2021-05-19 48.60 52.60 48.60 51.00 0.2M
2021-05-18 49.25 49.25 47.40 48.55 0.0M
2021-05-17 47.55 47.90 46.80 47.00 0.0M
2021-05-14 48.50 48.50 46.80 47.00 0.0M
2021-05-12 48.35 48.40 47.70 47.80 0.0M
2021-05-11 48.00 48.95 47.45 47.80 0.0M
2021-05-10 47.65 49.00 47.25 48.00 0.0M
2021-05-07 47.55 48.35 46.75 47.00 0.0M
2021-05-06 46.10 49.95 45.95 47.50 0.1M
2021-05-05 46.45 46.60 45.50 46.10 0.0M
2021-05-04 45.30 46.60 45.00 45.55 0.0M
2021-05-03 45.00 45.65 44.55 44.85 0.0M
2021-04-30 45.40 46.55 45.15 45.60 0.0M
2021-04-29 46.65 46.70 45.60 45.70 0.0M
2021-04-28 47.70 47.70 45.70 45.90 0.1M
2021-04-27 45.80 46.50 45.60 45.80 0.0M
2021-04-26 45.00 46.40 45.00 45.60 0.0M
2021-04-23 43.60 45.50 42.95 44.55 0.1M
2021-04-22 43.85 43.95 43.00 43.30 0.0M
2021-04-20 47.00 47.00 43.25 43.90 0.0M
2021-04-19 45.60 47.90 43.25 43.70 0.1M
2021-04-16 45.90 46.60 45.60 45.75 0.0M
2021-04-15 45.70 46.05 45.10 45.65 0.0M
2021-04-13 46.25 46.55 45.15 45.75 0.0M
2021-04-12 47.70 47.70 45.50 45.80 0.0M
2021-04-09 47.90 48.55 47.20 48.20 0.0M
2021-04-08 47.70 47.85 46.85 47.30 0.0M
2021-04-07 47.55 47.80 47.00 47.30 0.0M
2021-04-06 47.50 47.95 47.00 47.25 0.0M
2021-04-05 47.80 48.10 46.70 47.00 0.1M
2021-04-01 45.75 48.25 45.75 48.00 0.0M
2021-03-31 46.25 46.70 45.40 45.60 0.0M
2021-03-30 46.30 47.40 44.95 45.75 0.1M
2021-03-26 47.50 47.75 46.00 46.30 0.1M
2021-03-25 48.00 48.00 45.80 46.75 0.1M
2021-03-24 51.80 51.80 47.75 48.05 0.1M
2021-03-23 49.50 49.60 48.70 49.00 0.1M
2021-03-22 50.00 50.00 48.50 48.95 0.0M
2021-03-19 51.40 51.40 47.00 48.55 0.0M
2021-03-18 50.45 50.80 48.05 48.50 0.1M
2021-03-17 51.45 51.45 49.85 50.00 0.1M
2021-03-16 50.55 52.40 50.40 51.35 0.1M
2021-03-15 50.05 50.95 49.80 50.15 0.1M
2021-03-12 52.25 52.40 50.60 51.10 0.0M
2021-03-10 51.95 52.30 51.30 51.85 0.0M
2021-03-09 53.95 53.95 51.50 51.60 0.0M
2021-03-08 52.30 53.00 51.65 51.80 0.0M
2021-03-05 53.85 53.95 51.95 52.30 0.0M
2021-03-04 54.05 54.80 53.55 53.80 0.0M
2021-03-03 54.35 55.80 54.35 54.75 0.1M
2021-03-02 54.60 55.00 53.65 54.30 0.0M
2021-03-01 52.00 55.45 52.00 53.55 0.1M
2021-02-26 51.75 53.35 50.65 52.20 0.1M
2021-02-25 51.75 51.95 51.35 51.75 0.0M
2021-02-24 51.60 51.85 50.70 51.35 0.0M
2021-02-23 51.00 51.65 51.00 51.40 0.0M
2021-02-22 51.55 51.60 50.30 51.00 0.0M
2021-02-19 51.35 52.10 51.00 51.20 0.0M
2021-02-18 51.00 52.10 50.75 51.25 0.0M
2021-02-17 51.40 51.65 50.20 50.65 0.1M
2021-02-16 51.10 51.70 50.85 51.10 0.0M
2021-02-15 52.45 52.45 50.15 50.35 0.0M
2021-02-12 50.85 51.70 50.10 50.30 0.0M
2021-02-11 52.55 52.55 49.60 50.25 0.0M
2021-02-10 51.15 52.45 51.15 51.55 0.0M
2021-02-09 52.95 53.10 51.65 51.80 0.0M
2021-02-08 52.40 53.50 52.40 52.90 0.0M
2021-02-05 52.85 53.05 52.05 52.30 0.0M
2021-02-04 51.80 52.75 51.80 52.30 0.0M
2021-02-03 52.65 52.65 51.80 51.90 0.0M
2021-02-02 52.80 53.05 51.90 52.05 0.0M
2021-02-01 53.00 53.20 51.65 52.10 0.0M
2021-01-29 52.75 53.10 51.65 51.95 0.0M
2021-01-28 52.00 52.30 50.95 52.00 0.0M
2021-01-27 52.50 52.55 51.75 52.00 0.0M
2021-01-25 54.60 54.60 52.25 52.50 0.0M
2021-01-22 54.50 54.70 53.20 53.60 0.0M
2021-01-21 55.25 55.50 54.00 54.30 0.0M
2021-01-20 54.95 55.45 54.50 54.65 0.0M
2021-01-19 54.85 55.50 54.50 54.85 0.0M
2021-01-18 55.05 55.05 54.00 54.50 0.0M
2021-01-15 56.45 56.60 54.40 55.00 0.0M
2021-01-14 57.00 57.35 55.75 56.20 0.1M
2021-01-13 57.55 58.50 56.50 57.00 0.1M
2021-01-12 57.25 58.05 57.20 57.50 0.0M
2021-01-11 58.50 59.25 57.00 57.35 0.1M
2021-01-08 57.90 59.75 56.15 58.00 0.1M
2021-01-07 57.75 57.75 56.20 56.35 0.0M
2021-01-06 56.85 58.75 56.45 57.05 0.1M
2021-01-05 55.05 56.90 54.60 56.40 0.1M
2021-01-04 56.00 56.55 55.50 55.70 0.0M
2021-01-01 56.00 56.75 55.45 55.60 0.0M