NIIT

NIIT
🏛️ 印度 →
107.13
最后更新: 2025-10-06
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 69.76 71.55 69.75 70.97 0.3M
2022-12-29 69.50 70.47 68.48 68.89 0.4M
2022-12-28 71.62 72.36 69.33 69.50 0.3M
2022-12-27 69.31 72.23 69.02 71.64 0.5M
2022-12-26 67.87 70.24 67.74 68.54 0.2M
2022-12-23 68.19 69.56 67.78 68.20 0.7M
2022-12-22 70.43 71.09 67.98 68.59 0.4M
2022-12-21 70.84 72.62 69.33 69.94 0.3M
2022-12-20 70.35 71.23 69.64 70.36 0.2M
2022-12-19 73.30 73.30 70.25 70.66 0.2M
2022-12-16 74.16 74.86 72.30 72.89 0.3M
2022-12-15 77.52 77.83 74.56 74.77 0.3M
2022-12-14 78.74 80.01 76.63 77.02 0.3M
2022-12-13 76.82 80.18 76.35 78.36 1.2M
2022-12-12 74.81 77.67 73.20 76.49 0.4M
2022-12-09 76.60 76.98 74.42 74.83 0.3M
2022-12-08 76.36 77.28 75.59 76.26 0.3M
2022-12-07 75.17 77.40 74.31 76.18 0.6M
2022-12-06 75.92 75.92 74.19 74.77 0.2M
2022-12-05 78.08 78.08 75.18 75.83 0.4M
2022-12-02 77.40 79.00 77.07 77.61 1.0M
2022-12-01 73.17 78.17 72.89 77.00 3.3M
2022-11-30 71.57 72.37 70.33 72.12 0.2M
2022-11-29 72.74 73.14 70.87 71.18 0.2M
2022-11-28 70.24 74.15 69.92 72.57 0.9M
2022-11-25 70.47 71.83 70.24 70.57 0.2M
2022-11-24 70.03 70.82 69.27 70.11 0.3M
2022-11-23 69.83 70.69 69.33 69.70 0.2M
2022-11-22 69.76 70.35 68.99 69.32 0.2M
2022-11-21 69.78 70.68 68.84 69.49 0.5M
2022-11-18 70.93 71.33 69.44 69.92 0.2M
2022-11-17 68.94 71.58 68.82 71.03 0.4M
2022-11-16 70.06 70.39 68.76 69.27 0.3M
2022-11-15 70.14 71.78 69.93 70.39 0.5M
2022-11-14 69.51 70.23 68.53 69.70 0.4M
2022-11-11 69.97 70.83 68.31 69.14 0.9M
2022-11-10 70.92 71.18 68.16 68.43 0.6M
2022-11-09 75.69 76.83 70.01 70.93 1.3M
2022-11-07 68.19 77.03 67.84 75.33 7.9M
2022-11-04 66.83 67.62 66.42 66.84 0.4M
2022-11-03 65.27 67.40 64.74 66.41 0.6M
2022-11-02 64.31 66.28 63.94 65.28 0.5M
2022-11-01 64.09 64.56 63.49 63.98 0.2M
2022-10-31 62.54 64.77 62.54 63.41 0.4M
2022-10-28 64.65 64.65 61.60 62.37 0.8M
2022-10-27 64.19 65.52 63.21 63.94 0.5M
2022-10-25 65.07 65.07 63.20 63.58 0.2M
2022-10-24 64.35 65.15 64.34 64.81 0.0M
2022-10-21 65.01 65.57 63.90 64.17 0.2M
2022-10-20 63.19 64.88 63.19 64.51 0.3M
2022-10-19 64.21 64.78 62.40 63.86 0.8M
2022-10-18 66.06 67.03 63.90 64.21 0.5M
2022-10-17 67.03 67.03 65.24 65.50 0.3M
2022-10-14 69.10 69.10 66.39 66.75 0.3M
2022-10-13 69.14 69.52 66.85 67.08 0.3M
2022-10-12 70.06 70.91 68.87 69.14 0.2M
2022-10-11 71.78 72.74 69.59 70.01 0.2M
2022-10-10 71.26 72.28 70.77 71.58 0.2M
2022-10-07 72.19 73.85 72.19 72.83 0.2M
2022-10-06 72.76 73.69 72.06 72.19 0.2M
2022-10-04 71.42 72.57 71.37 72.05 0.2M
2022-10-03 70.47 73.06 70.01 70.58 0.2M
2022-09-30 71.82 72.25 69.33 71.45 0.2M
2022-09-29 71.31 73.10 68.58 71.12 0.4M
2022-09-28 71.15 71.35 70.27 70.53 0.1M
2022-09-27 72.31 72.31 70.01 71.18 0.2M
2022-09-26 72.74 72.74 70.69 71.26 0.3M
2022-09-23 72.01 74.19 71.60 72.94 0.6M
2022-09-22 72.94 73.25 71.06 71.44 0.6M
2022-09-21 73.83 74.57 72.16 72.80 0.4M
2022-09-20 74.22 76.14 73.30 73.64 0.4M
2022-09-19 76.83 77.47 73.20 73.44 0.5M
2022-09-16 80.24 81.01 75.77 76.45 0.5M
2022-09-15 83.97 84.34 80.52 80.65 0.3M
2022-09-14 83.65 84.06 82.31 83.14 0.4M
2022-09-13 87.24 87.51 84.56 84.92 0.5M
2022-09-12 85.72 89.07 84.79 86.33 2.0M
2022-09-09 80.65 85.22 79.86 84.75 1.2M
2022-09-08 79.97 81.27 79.85 80.39 0.2M
2022-09-07 79.92 80.22 79.10 79.30 0.2M
2022-09-06 80.92 82.16 80.02 80.30 0.5M
2022-09-05 79.55 79.91 78.88 79.15 0.1M
2022-09-02 80.44 81.26 79.05 79.19 0.2M
2022-09-01 77.97 80.92 77.97 80.09 0.4M
2022-08-30 79.10 80.33 78.67 79.00 0.3M
2022-08-29 77.51 80.22 77.38 78.48 0.2M
2022-08-26 80.65 80.91 78.75 79.06 0.2M
2022-08-25 81.36 81.72 79.67 79.99 0.2M
2022-08-24 81.83 82.51 80.24 80.56 0.2M
2022-08-23 79.82 83.42 79.82 81.51 0.7M
2022-08-22 81.83 82.06 79.22 80.96 0.3M
2022-08-19 83.54 83.54 80.72 80.99 0.3M
2022-08-18 82.38 84.33 82.06 82.91 0.5M
2022-08-17 81.35 82.69 80.03 81.39 0.4M
2022-08-16 80.06 81.14 79.40 80.47 0.2M
2022-08-12 80.81 80.81 79.10 79.23 0.3M
2022-08-11 79.83 82.69 79.75 80.56 0.5M
2022-08-10 79.59 80.57 78.19 79.10 0.3M
2022-08-08 79.56 81.39 77.97 80.14 0.2M
2022-08-05 82.05 82.64 79.80 80.11 0.3M
2022-08-04 82.27 82.88 79.93 81.54 0.3M
2022-08-03 82.99 83.93 81.15 81.49 0.2M
2022-08-02 83.65 83.98 82.81 82.99 0.4M
2022-08-01 83.64 84.17 82.81 83.09 0.3M
2022-07-29 83.88 84.74 82.92 83.14 0.6M
2022-07-28 87.41 87.42 81.83 83.05 0.9M
2022-07-27 85.69 87.24 85.24 86.55 0.4M
2022-07-26 84.88 88.41 83.89 85.87 0.9M
2022-07-25 84.10 85.37 83.99 84.44 0.4M
2022-07-22 85.04 85.83 84.10 84.55 0.9M
2022-07-21 83.13 86.63 81.33 85.43 1.2M
2022-07-20 80.81 85.47 80.30 83.13 1.5M
2022-07-19 79.35 81.60 77.76 80.73 1.5M
2022-07-18 81.15 82.69 79.02 80.17 2.3M
2022-07-15 89.56 90.23 85.96 86.51 0.5M
2022-07-14 92.97 93.06 89.12 89.34 0.3M
2022-07-13 92.74 93.97 91.83 92.08 0.2M
2022-07-12 92.74 94.06 91.88 92.46 0.2M
2022-07-11 94.24 94.66 92.30 92.64 0.2M
2022-07-08 93.42 95.84 91.68 94.96 0.6M
2022-07-07 94.33 94.89 90.41 91.18 0.5M
2022-07-06 95.81 95.92 93.49 94.18 0.2M
2022-07-05 93.90 97.17 93.47 95.24 0.4M
2022-07-04 93.88 94.83 92.51 93.01 0.1M
2022-07-01 94.01 94.82 92.41 93.53 0.2M
2022-06-30 96.22 97.29 93.22 94.01 0.2M
2022-06-29 95.47 98.65 95.01 96.22 0.4M
2022-06-28 95.70 99.49 92.74 97.28 0.6M
2022-06-27 93.54 97.28 93.20 95.84 0.5M
2022-06-24 89.79 93.18 89.79 90.49 0.2M
2022-06-23 87.97 89.79 86.43 88.40 0.2M
2022-06-22 91.33 91.60 87.30 87.95 0.2M
2022-06-21 86.60 92.73 86.60 90.95 0.3M
2022-06-20 88.17 90.23 84.71 86.80 0.3M
2022-06-17 86.83 88.63 83.65 88.15 0.4M
2022-06-16 98.36 98.36 86.38 87.06 0.6M
2022-06-15 92.78 94.32 91.38 92.16 0.2M
2022-06-14 92.76 95.12 92.07 92.35 0.2M
2022-06-13 93.76 95.47 90.93 93.41 0.2M
2022-06-10 97.74 97.74 95.05 96.14 0.2M
2022-06-09 96.38 98.88 95.88 98.51 0.2M
2022-06-08 101.69 102.33 96.96 97.70 0.3M
2022-06-07 101.83 103.00 99.97 100.65 0.2M
2022-06-06 107.93 108.41 101.27 101.91 0.4M
2022-06-03 470.45 489.40 466.00 473.15 0.6M
2022-06-02 479.85 479.85 464.30 467.25 0.3M
2022-06-01 462.75 484.00 462.65 474.80 0.7M
2022-05-31 431.00 470.00 428.00 460.30 1.0M
2022-05-30 435.00 440.10 427.20 434.75 0.3M
2022-05-27 414.70 444.00 413.75 424.20 0.7M
2022-05-26 93.54 95.92 75.10 91.99 0.7M
2022-05-25 450.00 451.65 402.65 412.95 1.0M
2022-05-24 474.90 498.00 438.00 451.65 0.9M
2022-05-23 479.00 486.90 465.00 470.20 0.2M
2022-05-20 475.00 480.95 465.20 470.65 0.1M
2022-05-19 465.00 473.95 457.30 463.10 0.1M
2022-05-18 484.00 498.20 470.00 479.95 0.4M
2022-05-17 472.80 484.90 456.00 474.05 0.4M
2022-05-16 453.90 479.00 441.40 472.75 0.3M
2022-05-13 440.25 462.40 431.20 438.25 0.4M
2022-05-12 455.15 465.00 406.00 435.10 0.6M
2022-05-11 522.00 529.45 457.60 473.05 0.5M
2022-05-10 543.00 554.00 512.50 517.05 0.2M
2022-05-09 120.93 124.64 116.21 121.64 0.3M
2022-05-06 568.00 568.00 533.30 537.20 0.5M
2022-05-05 595.00 595.00 575.00 579.75 0.3M
2022-05-04 578.00 609.90 570.90 583.20 1.1M
2022-05-02 126.84 134.08 126.84 130.47 0.3M
2022-04-29 577.00 587.80 571.00 574.40 0.2M
2022-04-28 572.00 589.70 566.00 573.90 0.2M
2022-04-27 573.00 594.00 561.00 564.50 0.5M
2022-04-26 593.95 593.95 567.25 570.95 0.2M
2022-04-25 597.10 598.50 570.55 576.05 0.2M
2022-04-22 582.00 610.00 576.95 596.40 0.3M
2022-04-21 590.00 604.90 581.50 585.15 0.3M
2022-04-20 602.00 607.00 578.00 584.10 0.3M
2022-04-19 640.95 646.75 570.00 594.45 0.4M
2022-04-18 649.70 651.45 629.60 633.60 0.3M
2022-04-13 634.15 658.65 634.10 654.15 0.6M
2022-04-12 639.00 639.00 618.00 630.50 0.4M
2022-04-11 654.00 654.00 623.55 639.25 0.4M
2022-04-08 634.65 658.20 634.00 652.10 0.8M
2022-04-07 621.00 641.95 618.35 628.95 0.6M
2022-04-06 617.75 628.95 611.30 617.75 0.4M
2022-04-05 609.50 640.90 608.05 619.70 1.1M
2022-04-04 613.00 618.35 602.50 605.20 0.4M
2022-04-01 619.00 620.60 603.10 609.65 0.6M
2022-03-31 594.30 627.90 592.20 621.70 1.8M
2022-03-30 558.00 606.00 557.70 590.10 2.0M
2022-03-29 567.75 567.75 551.00 553.15 0.5M
2022-03-28 564.25 574.90 551.30 562.35 0.7M
2022-03-25 573.85 589.00 551.05 560.35 1.0M
2022-03-24 591.00 598.65 561.15 565.80 1.4M
2022-03-23 574.00 615.35 570.00 600.80 4.6M
2022-03-22 526.00 598.20 526.00 584.45 13.9M
2022-03-21 473.00 521.75 470.95 515.95 4.2M
2022-03-17 482.00 488.00 465.20 473.25 2.4M
2022-03-16 476.30 489.70 472.50 475.95 0.6M
2022-03-15 481.00 488.90 465.00 472.90 0.8M
2022-03-14 465.00 484.95 462.00 481.10 0.8M
2022-03-11 450.00 481.95 445.80 462.20 1.8M
2022-03-10 458.00 461.90 446.20 451.40 0.8M
2022-03-09 440.00 456.80 435.45 443.40 0.9M
2022-03-08 437.25 441.65 422.00 432.85 0.5M
2022-03-07 405.00 440.95 405.00 431.40 0.5M
2022-03-04 438.50 449.00 423.70 433.10 0.9M
2022-03-03 435.00 447.00 432.05 440.75 0.9M
2022-03-02 419.95 434.50 417.75 426.75 0.4M
2022-02-28 405.20 424.95 404.00 422.70 0.4M
2022-02-25 413.80 450.00 413.30 416.00 0.6M
2022-02-24 429.95 429.95 390.05 399.55 1.1M
2022-02-23 440.00 448.00 435.00 437.40 0.5M
2022-02-22 416.65 438.15 410.00 436.15 1.1M
2022-02-21 430.50 441.25 425.10 435.60 0.7M
2022-02-18 432.40 445.75 431.10 438.40 0.5M
2022-02-17 438.90 448.00 436.00 439.35 0.6M
2022-02-16 428.45 443.00 423.80 437.30 1.1M
2022-02-15 395.00 431.50 395.00 428.10 1.5M
2022-02-14 430.00 430.00 396.50 399.55 1.1M
2022-02-11 435.00 459.00 430.00 436.30 1.0M
2022-02-10 440.00 444.50 435.00 439.50 0.4M
2022-02-09 437.65 444.50 431.00 438.80 0.7M
2022-02-08 435.80 442.00 422.95 437.00 1.2M
2022-02-07 430.00 446.45 430.00 433.25 0.8M
2022-02-04 445.40 445.40 433.30 438.70 0.6M
2022-02-03 453.10 454.00 441.10 443.20 0.6M
2022-02-02 455.00 460.00 446.90 453.10 1.0M
2022-02-01 433.05 462.00 432.00 452.70 3.2M
2022-01-31 408.00 453.90 408.00 429.80 8.1M
2022-01-28 380.85 405.80 362.15 395.20 5.7M
2022-01-27 380.00 380.55 369.00 374.45 1.8M
2022-01-25 403.90 403.90 379.00 387.60 2.6M
2022-01-24 463.20 463.30 402.85 406.30 2.3M
2022-01-21 488.05 489.50 457.00 460.85 1.5M
2022-01-20 472.40 501.00 471.25 495.65 1.3M
2022-01-19 473.05 476.90 464.00 470.50 0.7M
2022-01-18 492.10 495.05 468.30 473.40 0.9M
2022-01-17 480.00 507.00 477.50 489.65 2.0M
2022-01-14 475.90 484.60 472.05 479.85 0.6M
2022-01-13 479.95 489.55 472.10 475.55 0.7M
2022-01-12 470.40 481.90 470.00 477.55 0.9M
2022-01-11 466.50 492.65 463.30 466.30 2.2M
2022-01-10 474.80 477.95 462.95 464.30 0.7M
2022-01-07 472.30 478.80 463.10 470.45 0.9M
2022-01-06 470.00 476.70 461.55 467.70 0.8M
2022-01-05 489.00 489.00 463.20 475.60 0.9M
2022-01-04 485.00 496.40 468.20 491.20 2.2M
2022-01-03 453.65 486.90 452.20 482.75 3.5M