NIIT

NIIT
🏛️ 印度 →
107.36
最后更新: 2025-10-07
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
2024-12-31 184.00 192.25 183.29 190.77 0.9M
2024-12-30 192.95 195.44 182.30 185.14 1.0M
2024-12-27 188.50 197.70 183.63 192.94 1.9M
2024-12-26 183.49 188.45 178.94 187.17 1.3M
2024-12-24 186.05 186.60 181.05 182.07 0.7M
2024-12-23 188.75 189.90 182.15 185.49 1.0M
2024-12-20 198.00 203.62 184.10 186.01 1.7M
2024-12-19 198.50 199.98 195.52 196.68 0.6M
2024-12-18 200.88 206.00 199.03 201.10 0.9M
2024-12-17 210.50 210.85 197.35 201.23 1.6M
2024-12-16 214.40 221.00 208.10 209.38 1.4M
2024-12-13 212.60 214.74 208.00 213.13 1.2M
2024-12-12 214.70 222.79 212.70 216.33 1.5M
2024-12-11 215.20 220.75 211.00 215.80 1.9M
2024-12-10 211.20 217.90 209.54 214.82 1.8M
2024-12-09 216.60 220.70 208.00 210.32 1.4M
2024-12-06 221.00 221.79 213.00 217.70 1.5M
2024-12-05 223.86 224.30 218.71 220.73 1.1M
2024-12-04 222.08 225.85 218.10 223.84 1.2M
2024-12-03 229.30 230.09 221.10 222.07 1.5M
2024-12-02 223.15 233.80 216.11 227.98 3.7M
2024-11-29 222.48 226.75 219.94 223.10 2.1M
2024-11-28 224.80 227.00 217.70 221.62 5.2M
2024-11-27 217.65 227.90 213.91 224.37 12.2M
2024-11-26 191.18 218.90 190.29 216.22 17.2M
2024-11-25 196.69 197.99 189.80 190.94 1.8M
2024-11-22 191.00 204.90 190.60 191.71 8.0M
2024-11-21 187.00 192.35 185.20 189.69 2.5M
2024-11-19 187.00 197.00 185.25 188.19 4.8M
2024-11-18 182.90 187.80 178.30 185.33 1.6M
2024-11-14 180.04 190.79 180.04 182.90 2.5M
2024-11-13 187.00 189.09 178.11 179.09 2.3M
2024-11-12 193.00 196.98 186.56 187.66 2.8M
2024-11-11 190.05 207.49 186.32 191.72 10.7M
2024-11-08 183.00 195.33 180.90 189.83 6.8M
2024-11-07 192.99 196.95 181.90 183.45 5.2M
2024-11-06 166.00 195.76 163.81 192.56 11.2M
2024-11-05 158.99 164.85 158.54 163.14 1.1M
2024-11-04 164.00 164.63 158.05 158.81 0.8M
2024-11-01 155.95 166.80 155.95 165.37 1.0M
2024-10-31 157.40 158.25 154.02 155.04 0.6M
2024-10-30 153.01 161.00 152.60 158.09 1.0M
2024-10-29 153.35 155.75 150.75 153.14 0.6M
2024-10-28 151.59 157.05 148.59 154.06 1.3M
2024-10-25 158.00 158.63 148.01 151.35 1.9M
2024-10-24 160.30 161.82 156.65 157.84 0.8M
2024-10-23 158.00 164.75 153.01 159.18 1.6M
2024-10-22 168.15 168.45 156.10 157.28 1.2M
2024-10-21 169.59 173.30 165.34 168.00 1.5M
2024-10-18 165.90 170.69 162.00 168.17 1.0M
2024-10-17 173.90 175.80 165.91 167.26 1.3M
2024-10-16 177.55 177.55 171.30 173.32 1.4M
2024-10-15 177.40 183.85 176.30 178.16 3.5M
2024-10-14 168.00 177.70 164.41 175.75 3.0M
2024-10-11 170.70 171.75 166.00 167.62 1.3M
2024-10-10 162.79 177.75 162.02 170.22 4.6M
2024-10-09 162.78 166.50 160.00 160.86 0.7M
2024-10-08 158.40 162.88 156.00 161.52 1.0M
2024-10-07 164.20 168.00 155.04 157.90 1.0M
2024-10-04 165.90 168.56 159.10 163.29 1.0M
2024-10-03 167.79 169.68 163.66 164.58 1.1M
2024-10-01 172.60 173.99 169.10 169.64 0.7M
2024-09-30 172.00 174.35 167.20 173.12 1.0M
2024-09-27 169.84 179.00 169.01 171.74 2.2M
2024-09-26 172.00 172.00 167.40 168.71 0.8M
2024-09-25 169.35 172.99 169.00 171.55 1.0M
2024-09-24 174.45 174.45 167.50 168.31 1.1M
2024-09-23 176.00 177.99 172.29 174.07 0.9M
2024-09-20 173.90 179.80 173.80 175.26 1.6M
2024-09-19 184.00 184.90 169.00 172.15 2.0M
2024-09-18 186.01 187.44 180.15 181.70 1.1M
2024-09-17 186.00 191.50 182.25 186.50 1.9M
2024-09-16 182.50 190.50 175.10 185.93 3.1M
2024-09-13 185.00 186.10 180.10 181.08 1.1M
2024-09-12 185.95 187.05 181.44 184.85 1.6M
2024-09-11 194.70 194.70 183.00 184.93 2.1M
2024-09-10 183.70 198.45 183.00 193.73 5.0M
2024-09-09 187.78 189.60 180.00 182.87 2.5M
2024-09-06 187.51 197.80 185.33 187.78 5.1M
2024-09-05 197.00 203.90 186.10 188.52 8.6M
2024-09-04 169.00 190.41 169.00 190.41 9.2M
2024-09-03 164.05 178.85 162.01 173.10 6.0M
2024-09-02 169.45 169.50 162.00 166.59 1.8M
2024-08-30 163.49 173.45 158.72 168.10 7.0M
2024-08-29 168.00 169.00 162.00 163.46 3.3M
2024-08-28 174.90 175.39 166.43 170.66 8.5M
2024-08-27 168.00 183.00 163.35 175.55 52.5M
2024-08-26 143.70 153.84 141.38 153.84 11.4M
2024-08-23 120.63 131.53 120.63 128.20 11.4M
2024-08-22 119.50 122.85 118.69 119.08 0.9M
2024-08-21 114.50 119.40 114.00 118.45 1.1M
2024-08-20 113.95 114.80 112.92 114.41 0.4M
2024-08-19 111.71 114.05 111.71 113.38 0.5M
2024-08-16 111.00 112.30 109.01 111.41 0.5M
2024-08-14 115.00 115.79 107.50 108.23 1.1M
2024-08-13 114.10 115.84 113.50 113.74 0.4M
2024-08-12 115.11 117.90 114.74 115.82 0.5M
2024-08-09 118.55 118.90 115.84 116.32 0.4M
2024-08-08 116.00 119.50 115.42 117.51 0.5M
2024-08-07 118.80 118.80 115.30 116.00 0.5M
2024-08-06 116.80 120.90 114.30 115.22 0.6M
2024-08-05 117.50 121.77 116.00 116.42 1.2M
2024-08-02 120.20 129.40 118.55 124.83 3.5M
2024-08-01 123.30 124.49 120.01 120.93 0.7M
2024-07-31 124.28 126.77 122.16 123.26 0.8M
2024-07-30 128.90 128.90 123.49 124.28 1.0M
2024-07-29 128.60 130.79 124.90 127.82 3.3M
2024-07-26 120.60 129.00 119.50 127.59 3.9M
2024-07-25 122.50 123.90 119.83 120.54 1.2M
2024-07-24 127.99 129.90 122.90 124.90 5.7M
2024-07-23 110.00 124.50 108.00 121.27 5.3M
2024-07-22 109.90 111.16 108.20 109.64 0.4M
2024-07-19 113.25 116.62 109.00 109.90 0.8M
2024-07-18 115.94 116.20 113.00 113.28 0.5M
2024-07-16 117.10 117.47 115.75 116.17 0.4M
2024-07-15 119.20 120.38 116.50 117.24 0.8M
2024-07-12 118.56 121.20 117.20 118.47 2.7M
2024-07-11 114.40 118.65 114.00 116.24 0.9M
2024-07-10 118.25 118.87 112.60 113.76 0.8M
2024-07-09 116.44 120.65 116.44 117.45 1.2M
2024-07-08 117.14 120.80 115.47 116.44 1.8M
2024-07-05 117.90 119.45 116.05 117.14 1.2M
2024-07-04 111.80 121.55 109.49 117.60 5.8M
2024-07-03 114.00 114.25 110.75 111.35 1.5M
2024-07-02 105.60 115.00 104.25 113.14 5.7M
2024-07-01 102.67 108.13 102.27 104.92 0.9M
2024-06-28 102.94 103.50 102.02 102.67 0.2M
2024-06-27 103.90 103.90 101.32 102.27 0.3M
2024-06-26 103.90 104.84 103.10 103.68 0.2M
2024-06-25 106.34 106.52 103.00 103.57 0.4M
2024-06-24 105.40 107.06 104.25 105.68 0.4M
2024-06-21 105.10 108.65 105.00 107.43 1.5M
2024-06-20 102.00 106.00 102.00 104.62 0.8M
2024-06-19 104.00 104.30 100.96 102.21 0.4M
2024-06-18 104.00 104.95 102.81 103.49 0.3M
2024-06-14 104.63 106.00 103.01 103.91 0.3M
2024-06-13 104.00 105.90 103.80 104.63 0.3M
2024-06-12 104.30 104.90 102.77 103.66 0.4M
2024-06-11 103.40 105.44 102.74 103.70 0.3M
2024-06-10 102.90 105.50 102.36 103.12 0.6M
2024-06-07 100.90 103.75 100.35 102.90 0.5M
2024-06-06 98.60 101.90 98.60 100.65 0.4M
2024-06-05 95.40 98.15 92.80 97.85 0.3M
2024-06-04 100.70 100.70 90.55 95.10 0.5M
2024-06-03 104.50 104.50 100.50 101.05 0.3M
2024-05-31 100.80 101.20 99.60 100.00 0.3M
2024-05-30 102.20 103.00 100.10 100.50 0.3M
2024-05-29 103.35 105.10 102.55 102.90 0.3M
2024-05-28 104.90 105.30 102.35 103.35 0.4M
2024-05-27 108.00 108.70 104.45 105.05 0.6M
2024-05-24 102.45 113.30 100.55 107.40 6.7M
2024-05-23 100.45 103.35 100.45 101.40 0.3M
2024-05-22 102.45 102.90 101.40 101.55 0.2M
2024-05-21 102.55 103.75 101.50 101.70 0.3M
2024-05-18 104.95 104.95 103.80 104.30 0.0M
2024-05-17 102.50 104.95 102.10 104.10 0.3M
2024-05-16 101.95 103.25 101.25 102.20 0.2M
2024-05-15 104.00 104.30 101.25 101.75 0.3M
2024-05-14 97.05 103.40 97.00 102.95 0.7M
2024-05-13 99.50 99.50 95.55 97.25 0.3M
2024-05-10 99.00 99.85 97.75 98.60 0.2M
2024-05-09 100.80 101.30 98.00 98.90 0.5M
2024-05-08 102.05 103.70 100.05 100.80 0.4M
2024-05-07 104.40 104.55 101.00 101.80 0.3M
2024-05-06 105.40 105.40 102.60 103.35 0.2M
2024-05-03 106.40 106.40 104.00 104.35 0.3M
2024-05-02 106.35 106.40 105.00 105.45 0.3M
2024-04-30 108.40 108.50 105.35 105.60 0.3M
2024-04-29 107.05 108.80 107.05 107.80 0.3M
2024-04-26 107.75 109.25 107.50 107.90 0.4M
2024-04-25 107.70 108.30 107.15 107.75 0.2M
2024-04-24 107.00 109.20 107.00 107.55 0.4M
2024-04-23 106.70 107.80 106.35 106.55 0.4M
2024-04-22 105.25 107.00 105.25 105.80 0.2M
2024-04-19 104.75 106.00 104.25 105.25 0.3M
2024-04-18 108.00 109.20 106.00 106.15 0.4M
2024-04-16 106.10 108.50 105.80 107.20 0.3M
2024-04-15 107.00 107.90 104.10 106.35 0.6M
2024-04-12 110.95 111.80 108.20 108.85 0.3M
2024-04-10 110.35 111.90 108.75 110.95 0.3M
2024-04-09 111.20 111.75 108.50 109.65 0.5M
2024-04-08 113.60 114.00 110.40 110.80 0.7M
2024-04-05 112.00 113.90 111.50 113.00 0.8M
2024-04-04 112.15 112.95 111.05 112.35 0.5M
2024-04-03 110.80 112.65 109.70 111.55 0.6M
2024-04-02 111.70 111.95 109.70 111.05 0.5M
2024-04-01 106.90 111.95 106.90 110.45 0.6M
2024-03-28 109.40 110.20 105.10 105.60 0.7M
2024-03-27 105.55 111.90 105.00 108.30 1.7M
2024-03-26 105.50 106.70 104.45 105.20 0.6M
2024-03-22 104.65 107.65 104.65 105.55 0.6M
2024-03-21 105.00 107.70 105.00 105.80 0.4M
2024-03-20 105.25 107.50 102.90 103.60 0.5M
2024-03-19 106.50 107.85 104.20 105.25 0.6M
2024-03-18 107.60 109.90 105.15 106.20 0.5M
2024-03-15 108.00 111.00 104.70 107.75 0.7M
2024-03-14 102.05 110.65 101.35 108.00 1.8M
2024-03-13 114.90 114.90 100.50 102.05 2.0M
2024-03-12 117.55 118.85 111.50 113.95 1.3M
2024-03-11 120.85 121.60 117.05 117.55 0.6M
2024-03-07 120.70 121.75 119.90 121.00 0.5M
2024-03-06 124.50 124.60 118.10 120.30 0.9M
2024-03-05 126.50 126.60 124.05 124.55 0.4M
2024-03-04 126.40 129.00 123.65 126.25 1.0M
2024-03-02 124.40 126.80 123.55 126.10 0.1M
2024-03-01 125.55 127.45 123.70 124.60 0.8M
2024-02-29 123.70 126.00 120.50 124.15 0.7M
2024-02-28 127.00 128.70 122.25 123.05 1.2M
2024-02-27 133.20 133.20 125.90 127.25 1.1M
2024-02-26 129.20 134.00 127.15 132.85 1.3M
2024-02-23 130.40 131.80 128.55 129.50 1.0M
2024-02-22 130.00 130.50 126.25 129.70 0.8M
2024-02-21 133.00 133.00 127.40 129.00 1.6M
2024-02-20 135.50 142.65 130.75 132.05 4.6M
2024-02-19 133.70 136.45 132.00 133.30 1.7M
2024-02-16 123.95 137.80 123.50 132.40 9.1M
2024-02-15 123.90 124.55 120.70 122.95 0.8M
2024-02-14 118.55 124.70 117.50 122.50 1.2M
2024-02-13 122.50 123.60 115.50 120.30 1.7M
2024-02-12 128.80 129.00 121.00 122.90 2.0M
2024-02-09 135.30 135.35 124.35 128.00 2.7M
2024-02-08 130.20 138.70 129.90 134.25 9.9M
2024-02-07 119.95 129.40 119.55 128.90 4.3M
2024-02-06 118.35 120.40 115.20 118.80 1.3M
2024-02-05 122.00 122.40 117.50 117.90 1.7M
2024-02-02 126.50 128.00 120.35 122.05 2.2M
2024-02-01 126.95 129.40 123.90 125.45 1.8M
2024-01-31 125.95 127.35 123.70 124.30 1.5M
2024-01-30 130.80 130.90 124.80 125.45 2.0M
2024-01-29 126.30 131.60 123.30 129.40 4.0M
2024-01-25 122.10 129.00 122.10 124.55 2.9M
2024-01-24 118.10 122.80 115.00 122.05 2.2M
2024-01-23 131.15 131.35 117.05 118.00 3.3M
2024-01-20 122.15 135.00 122.10 129.40 10.2M
2024-01-19 124.25 124.80 120.55 121.15 1.4M
2024-01-18 116.30 125.00 116.25 122.95 4.9M
2024-01-17 116.80 117.70 115.00 116.95 0.6M
2024-01-16 122.45 122.45 117.55 118.85 1.1M
2024-01-15 121.65 125.10 121.25 122.15 2.5M
2024-01-12 116.20 125.00 115.00 120.05 7.9M
2024-01-11 115.25 116.00 114.70 115.00 0.3M
2024-01-10 114.80 115.30 114.10 114.60 0.3M
2024-01-09 116.40 116.80 114.30 114.80 0.3M
2024-01-08 116.95 117.35 115.25 115.60 0.3M
2024-01-05 117.85 118.60 116.55 116.95 0.5M
2024-01-04 117.05 119.15 116.20 117.40 0.7M
2024-01-03 114.20 119.10 114.20 116.40 0.8M
2024-01-02 115.30 116.25 113.50 115.00 0.4M
2024-01-01 114.70 115.65 114.40 115.15 0.3M