Precot Ltd

PREC
🏛️ 印度 →
396.35
最后更新: 2025-10-01
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
2021-12-31 282.00 282.60 272.00 274.05 0.0M
2021-12-30 284.40 289.90 272.00 274.10 0.0M
2021-12-29 282.80 293.90 282.00 286.20 0.0M
2021-12-28 283.55 284.90 276.05 282.10 0.0M
2021-12-27 273.80 285.00 266.60 276.40 0.0M
2021-12-24 282.30 282.30 271.00 273.80 0.0M
2021-12-23 276.05 281.50 272.50 278.75 0.0M
2021-12-22 262.00 274.40 256.90 271.40 0.0M
2021-12-21 260.75 269.90 259.95 262.00 0.0M
2021-12-20 262.60 271.10 260.50 260.75 0.0M
2021-12-17 283.50 284.10 272.55 274.20 0.0M
2021-12-16 288.95 288.95 277.25 280.40 0.0M
2021-12-15 287.00 290.00 278.50 283.25 0.0M
2021-12-14 292.00 292.00 274.20 282.30 0.0M
2021-12-13 279.15 289.05 276.90 281.45 0.0M
2021-12-10 278.95 278.95 270.10 275.30 0.0M
2021-12-09 277.00 277.00 267.00 270.00 0.0M
2021-12-08 281.00 281.05 265.00 268.70 0.0M
2021-12-07 276.65 277.40 271.95 273.25 0.0M
2021-12-06 287.00 290.05 271.00 272.65 0.0M
2021-12-03 282.00 291.85 276.30 282.40 0.0M
2021-12-02 273.05 282.00 272.30 279.15 0.0M
2021-12-01 272.30 280.00 262.40 269.50 0.0M
2021-11-30 272.20 292.85 272.20 275.95 0.0M
2021-11-29 276.60 284.80 275.80 278.95 0.0M
2021-11-26 313.00 313.00 288.60 290.30 0.0M
2021-11-25 309.50 318.00 302.00 303.60 0.0M
2021-11-24 300.00 309.10 293.05 308.90 0.0M
2021-11-23 276.00 298.30 274.85 294.40 0.0M
2021-11-22 314.00 314.00 289.30 289.30 0.0M
2021-11-18 315.50 315.50 290.00 304.50 0.0M
2021-11-17 307.25 318.00 293.30 301.00 0.0M
2021-11-16 314.30 322.00 298.60 308.70 0.0M
2021-11-15 344.00 344.00 314.30 314.30 0.0M
2021-11-12 328.75 344.95 328.00 330.80 0.0M
2021-11-11 356.55 363.90 343.40 343.45 0.0M
2021-11-10 367.80 367.80 357.05 361.45 0.0M
2021-11-09 354.00 374.90 351.10 364.75 0.1M
2021-11-08 329.60 359.50 329.60 352.20 0.0M
2021-11-04 336.15 343.00 326.00 329.60 0.0M
2021-11-03 328.00 355.80 325.10 336.15 0.1M
2021-11-02 307.90 330.00 300.05 324.80 0.1M
2021-11-01 282.35 304.00 275.70 301.00 0.0M
2021-10-29 282.65 289.00 272.85 282.35 0.0M
2021-10-28 302.00 315.05 276.20 282.65 0.0M
2021-10-27 266.60 302.00 266.60 297.70 0.0M
2021-10-26 270.50 289.00 257.00 275.20 0.0M
2021-10-25 253.95 270.90 252.00 270.50 0.0M
2021-10-22 254.65 258.95 243.00 246.30 0.0M
2021-10-21 252.05 259.75 249.00 255.25 0.0M
2021-10-20 257.90 258.55 250.30 254.35 0.0M
2021-10-19 256.00 260.00 254.00 257.20 0.0M
2021-10-18 253.70 259.65 243.00 254.90 0.0M
2021-10-14 269.00 269.05 247.05 253.70 0.0M
2021-10-13 264.15 264.15 254.85 263.00 0.0M
2021-10-12 255.90 262.15 253.70 254.35 0.0M
2021-10-11 253.15 266.65 253.15 255.60 0.0M
2021-10-08 268.15 271.15 261.00 262.15 0.0M
2021-10-07 274.95 277.80 268.00 270.10 0.0M
2021-10-06 279.00 280.45 265.15 269.35 0.0M
2021-10-05 261.00 269.40 260.80 269.25 0.0M
2021-10-04 245.00 256.60 243.90 256.60 0.0M
2021-10-01 235.35 245.90 235.25 244.40 0.0M
2021-09-30 245.00 245.00 233.00 234.25 0.0M
2021-09-29 244.00 244.00 227.10 237.70 0.0M
2021-09-28 233.10 240.80 231.00 232.70 0.0M
2021-09-27 231.80 243.00 228.10 234.95 0.0M
2021-09-24 243.00 243.00 230.50 231.75 0.0M
2021-09-23 235.00 238.25 229.35 238.00 0.0M
2021-09-22 224.00 227.45 217.85 226.95 0.0M
2021-09-21 220.55 226.90 215.30 216.65 0.0M
2021-09-20 233.10 234.95 217.60 219.25 0.0M
2021-09-17 242.10 242.10 225.35 227.55 0.0M
2021-09-16 244.00 244.00 235.90 236.30 0.0M
2021-09-15 245.10 245.10 234.85 239.40 0.0M
2021-09-14 246.10 246.15 236.90 238.80 0.0M
2021-09-13 248.00 248.00 238.00 240.70 0.0M
2021-09-09 243.60 247.15 241.10 244.80 0.0M
2021-09-08 239.70 245.00 237.10 243.60 0.0M
2021-09-07 235.00 240.60 235.00 236.25 0.0M
2021-09-06 232.20 243.75 231.15 239.50 0.0M
2021-09-03 244.10 245.15 234.70 238.40 0.0M
2021-09-02 228.40 242.80 227.75 238.50 0.0M
2021-09-01 229.00 235.00 228.25 232.90 0.0M
2021-08-31 240.60 240.60 228.80 229.05 0.0M
2021-08-30 228.50 247.50 228.50 240.60 0.0M
2021-08-27 230.65 242.00 230.00 236.10 0.0M
2021-08-26 241.00 241.90 233.00 233.10 0.0M
2021-08-25 244.00 245.55 233.90 243.55 0.0M
2021-08-24 215.00 233.90 215.00 233.90 0.0M
2021-08-23 225.40 236.00 222.80 222.80 0.0M
2021-08-20 237.10 247.25 234.00 234.50 0.0M
2021-08-18 242.10 257.75 241.00 246.20 0.0M
2021-08-17 250.00 259.65 244.55 248.15 0.0M
2021-08-16 255.00 262.05 252.30 253.25 0.1M
2021-08-13 290.00 290.00 264.70 265.55 0.0M
2021-08-12 269.00 278.60 266.00 278.60 0.0M
2021-08-11 244.85 268.90 244.85 265.35 0.0M
2021-08-10 265.00 265.00 257.70 257.70 0.0M
2021-08-09 288.00 295.00 271.25 271.25 0.0M
2021-08-06 288.95 293.95 282.05 285.50 0.0M
2021-08-05 304.00 304.00 281.00 285.80 0.0M
2021-08-04 300.90 301.40 292.05 295.50 0.1M
2021-08-03 284.90 287.05 274.55 287.05 0.0M
2021-08-02 290.00 296.90 271.00 273.40 0.1M
2021-07-30 298.95 303.00 282.55 285.05 0.0M
2021-07-29 295.95 304.00 286.05 294.00 0.1M
2021-07-28 298.00 304.60 282.50 291.75 0.0M
2021-07-27 299.00 299.50 283.85 296.95 0.0M
2021-07-26 273.95 286.55 273.95 286.55 0.0M
2021-07-23 285.00 285.00 269.00 272.95 0.0M
2021-07-22 308.00 308.00 281.00 282.45 0.0M
2021-07-20 306.60 306.60 277.40 295.00 0.1M
2021-07-19 290.00 292.00 270.00 292.00 0.1M
2021-07-16 276.40 278.10 270.00 278.10 0.1M
2021-07-15 273.30 273.30 248.35 264.90 0.1M
2021-07-14 260.30 260.30 260.30 260.30 0.0M
2021-07-13 247.95 247.95 247.95 247.95 0.0M
2021-07-12 226.05 236.15 226.05 236.15 0.1M
2021-07-09 218.05 228.70 218.05 224.95 0.0M
2021-07-08 224.00 227.95 216.80 222.60 0.0M
2021-07-07 225.15 229.00 218.00 221.75 0.0M
2021-07-06 229.70 229.70 220.55 226.95 0.0M
2021-07-05 227.00 232.30 218.00 222.50 0.0M
2021-07-02 226.00 227.80 217.05 226.20 0.0M
2021-07-01 220.00 224.45 214.70 217.70 0.0M
2021-06-30 226.85 226.85 212.80 213.80 0.0M
2021-06-29 229.00 230.15 216.45 223.80 0.0M
2021-06-28 226.80 228.00 218.30 227.70 0.0M
2021-06-25 212.50 217.20 209.00 217.15 0.1M
2021-06-24 210.45 218.00 203.60 206.90 0.0M
2021-06-23 226.95 227.90 209.55 210.45 0.0M
2021-06-22 234.00 234.00 216.00 220.55 0.0M
2021-06-21 212.00 230.45 210.25 227.10 0.1M
2021-06-18 237.00 241.00 221.15 221.30 0.0M
2021-06-17 230.00 232.75 225.05 232.75 0.1M
2021-06-16 211.00 221.70 211.00 221.70 0.1M
2021-06-15 208.90 211.15 202.05 211.15 0.1M
2021-06-14 201.15 201.15 195.35 201.10 0.1M
2021-06-11 191.60 191.60 191.60 191.60 0.0M
2021-06-10 175.05 182.50 175.05 182.50 0.0M
2021-06-09 175.00 177.45 169.00 173.85 0.0M
2021-06-08 179.25 179.25 167.35 169.00 0.0M
2021-06-07 179.55 179.55 169.05 173.65 0.0M
2021-06-04 182.30 182.35 170.10 171.05 0.0M
2021-06-03 176.90 182.35 175.05 179.05 0.0M
2021-06-02 171.95 173.75 165.00 173.70 0.0M
2021-06-01 165.80 165.80 158.10 165.50 0.1M
2021-05-31 143.55 157.95 143.55 157.95 0.0M
2021-05-28 159.65 159.70 148.55 150.45 0.0M
2021-05-27 164.00 164.00 156.00 156.35 0.0M
2021-05-26 158.85 164.60 152.50 163.15 0.0M
2021-05-25 169.00 171.00 156.70 158.85 0.0M
2021-05-24 162.35 166.40 159.00 163.60 0.0M
2021-05-21 157.95 164.00 155.25 158.50 0.0M
2021-05-20 164.50 164.50 148.90 158.55 0.1M
2021-05-19 156.70 156.70 156.70 156.70 0.0M
2021-05-18 149.25 149.25 149.25 149.25 0.0M
2021-05-17 128.80 142.15 128.80 142.15 0.0M
2021-05-14 139.95 140.05 133.20 135.40 0.0M
2021-05-12 142.45 142.45 134.00 138.05 0.0M
2021-05-11 134.90 135.70 130.05 135.70 0.0M
2021-05-10 124.70 129.25 119.60 129.25 0.0M
2021-05-07 121.05 125.40 118.15 123.10 0.0M
2021-05-06 118.20 122.90 116.00 120.30 0.0M
2021-05-05 121.45 121.45 117.55 118.20 0.0M
2021-05-04 126.85 127.50 118.00 121.40 0.0M
2021-05-03 120.25 122.70 112.00 121.75 0.0M
2021-04-30 116.35 117.15 111.90 116.90 0.0M
2021-04-29 118.95 118.95 111.00 111.60 0.0M
2021-04-28 114.95 115.90 108.20 113.80 0.0M
2021-04-27 117.90 117.95 110.30 113.25 0.0M
2021-04-26 117.65 117.90 113.05 115.90 0.0M
2021-04-23 105.40 113.00 105.40 112.30 0.0M
2021-04-22 103.00 108.15 97.85 107.65 0.0M
2021-04-20 101.55 105.85 101.55 103.00 0.0M
2021-04-19 100.00 103.50 97.10 102.65 0.0M
2021-04-16 103.55 103.55 100.90 102.05 0.0M
2021-04-15 108.40 108.40 103.40 103.55 0.0M
2021-04-13 110.75 110.75 102.70 107.45 0.0M
2021-04-12 113.15 116.70 107.40 107.60 0.0M
2021-04-09 109.55 117.55 109.55 113.05 0.0M
2021-04-08 115.20 115.20 109.45 112.25 0.0M
2021-04-07 118.85 118.85 112.10 115.20 0.0M
2021-04-06 119.95 119.95 113.70 117.95 0.0M
2021-04-05 112.45 118.00 107.70 117.80 0.0M
2021-04-01 113.40 113.50 109.05 112.50 0.0M
2021-03-31 110.40 110.45 103.10 108.10 0.0M
2021-03-30 105.95 106.55 102.70 105.55 0.0M
2021-03-26 103.95 103.95 101.00 101.50 0.0M
2021-03-25 102.05 102.20 99.20 99.85 0.0M
2021-03-24 107.20 108.25 103.60 104.20 0.0M
2021-03-23 109.95 111.70 107.45 109.05 0.0M
2021-03-22 100.00 106.60 100.00 106.60 0.0M
2021-03-19 101.00 104.65 97.70 101.55 0.0M
2021-03-18 103.00 107.95 102.60 102.80 0.0M
2021-03-17 113.85 113.85 107.00 107.95 0.0M
2021-03-16 114.35 116.25 110.20 112.00 0.0M
2021-03-15 110.75 110.75 104.70 110.75 0.0M
2021-03-12 104.90 105.50 99.30 105.50 0.0M
2021-03-10 96.80 101.50 95.35 100.50 0.0M
2021-03-09 96.50 101.85 96.00 97.30 0.0M
2021-03-08 96.95 99.40 95.45 97.65 0.0M
2021-03-05 103.10 103.10 94.10 95.10 0.0M
2021-03-04 102.00 104.05 95.00 98.30 0.0M
2021-03-03 99.00 99.10 97.05 99.10 0.0M
2021-03-02 94.40 94.40 91.70 94.40 0.0M
2021-03-01 90.90 91.00 86.50 89.95 0.0M
2021-02-26 86.05 89.85 85.50 86.70 0.0M
2021-02-25 85.05 89.95 82.70 87.95 0.0M
2021-02-24 84.00 86.15 80.30 85.90 0.0M
2021-02-23 81.10 84.00 81.10 82.05 0.0M
2021-02-22 82.45 83.95 80.00 82.95 0.0M
2021-02-19 82.55 85.00 81.00 82.45 0.0M
2021-02-18 81.30 86.00 81.30 82.45 0.0M
2021-02-17 87.05 87.55 82.70 83.15 0.0M
2021-02-16 91.50 91.50 86.45 87.05 0.0M
2021-02-15 89.70 90.00 87.10 89.90 0.0M
2021-02-12 92.45 93.00 87.00 87.35 0.0M
2021-02-11 93.15 93.15 86.85 88.90 0.0M
2021-02-10 94.00 96.70 90.05 91.40 0.0M
2021-02-09 91.00 93.30 85.70 92.90 0.0M
2021-02-08 83.20 89.55 83.20 88.90 0.0M
2021-02-05 88.00 88.00 84.30 85.30 0.0M
2021-02-04 88.80 89.00 83.40 86.40 0.0M
2021-02-03 85.00 89.60 82.40 85.75 0.0M
2021-02-02 89.80 89.80 84.15 85.50 0.0M
2021-02-01 86.20 89.60 82.20 88.30 0.0M
2021-01-29 88.95 90.00 86.20 86.20 0.0M
2021-01-28 90.00 90.50 85.65 88.15 0.0M
2021-01-27 85.00 91.00 85.00 88.90 0.0M
2021-01-25 87.90 89.10 84.80 87.30 0.0M
2021-01-22 85.05 88.70 81.05 84.90 0.0M
2021-01-21 89.40 89.40 83.00 85.05 0.0M
2021-01-20 83.25 89.90 83.25 87.35 0.0M
2021-01-19 83.75 85.90 83.75 85.90 0.0M
2021-01-18 89.75 90.45 82.10 83.50 0.0M
2021-01-15 83.05 89.60 83.05 86.15 0.0M
2021-01-14 80.00 87.50 80.00 86.65 0.0M
2021-01-13 83.50 87.35 80.00 84.00 0.0M
2021-01-12 82.50 84.00 81.25 83.20 0.0M
2021-01-11 90.90 92.00 84.40 85.10 0.0M
2021-01-08 94.45 94.45 88.00 88.80 0.0M
2021-01-07 94.20 95.00 90.00 90.40 0.0M
2021-01-06 94.75 94.80 91.00 93.55 0.0M
2021-01-05 90.70 90.70 84.75 90.30 0.0M
2021-01-04 92.90 93.00 84.60 86.45 0.0M
2021-01-01 84.90 89.10 82.15 89.05 0.0M