Qgo Finance Ltd

QGOF
🏛️ 印度 →
42.29
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
2025-09-26 46.60 46.60 42.10 42.29 0.0M
2025-09-25 48.44 48.44 44.51 44.61 0.0M
2025-09-24 44.00 45.80 43.17 44.61 0.0M
2025-09-23 43.58 44.00 42.76 42.97 0.0M
2025-09-22 45.04 45.04 43.00 43.59 0.0M
2025-09-19 45.40 45.40 44.94 45.04 0.0M
2025-09-18 45.99 45.99 43.10 44.05 0.0M
2025-09-17 45.50 46.95 44.61 44.84 0.0M
2025-09-16 46.41 46.41 45.50 45.50 0.0M
2025-09-15 48.50 48.50 45.38 45.50 0.0M
2025-09-12 46.80 48.45 44.80 48.25 0.0M
2025-09-11 45.57 47.96 44.26 44.35 0.0M
2025-09-10 43.99 48.50 43.99 45.83 0.0M
2025-09-09 44.87 44.87 43.00 43.43 0.0M
2025-09-08 46.36 46.36 43.00 44.40 0.0M
2025-09-05 46.00 46.49 45.00 46.36 0.0M
2025-09-04 47.90 47.90 45.61 46.00 0.0M
2025-09-03 46.35 46.97 45.50 46.20 0.0M
2025-09-02 44.88 47.92 44.66 46.54 0.0M
2025-09-01 42.56 44.30 41.90 44.00 0.0M
2025-08-29 44.27 44.27 42.50 42.73 0.0M
2025-08-28 46.99 46.99 42.10 43.42 0.0M
2025-08-26 44.02 45.58 44.02 45.00 0.0M
2025-08-25 45.16 46.39 44.00 45.00 0.0M
2025-08-22 47.89 47.89 45.00 45.28 0.0M
2025-08-21 47.79 47.79 46.17 46.47 0.0M
2025-08-20 48.98 48.99 46.22 46.63 0.0M
2025-08-19 47.12 48.39 47.12 47.98 0.0M
2025-08-18 45.15 47.79 45.15 46.89 0.0M
2025-08-14 47.45 47.50 45.21 45.21 0.0M
2025-08-13 48.07 49.73 44.06 46.19 0.0M
2025-08-12 50.00 50.00 48.00 48.31 0.0M
2025-08-11 48.99 51.09 47.37 47.50 0.0M
2025-08-08 47.20 50.01 46.33 47.81 0.0M
2025-08-07 46.16 46.99 46.11 46.97 0.0M
2025-08-06 48.90 48.90 46.00 46.72 0.0M
2025-08-05 48.10 48.10 46.35 46.99 0.0M
2025-08-04 48.75 49.90 45.10 48.00 0.0M
2025-08-01 47.75 49.00 47.75 48.99 0.0M
2025-07-31 46.95 47.90 46.00 47.49 0.0M
2025-07-30 47.28 48.00 46.00 46.95 0.0M
2025-07-29 48.17 48.17 47.20 47.23 0.0M
2025-07-28 46.10 48.99 46.10 48.41 0.0M
2025-07-25 49.40 49.40 47.02 48.70 0.0M
2025-07-24 48.00 48.89 48.00 48.00 0.0M
2025-07-23 48.70 48.70 47.25 47.92 0.0M
2025-07-22 48.61 49.39 47.00 47.52 0.0M
2025-07-21 49.49 49.49 48.49 48.61 0.0M
2025-07-18 48.49 48.49 48.00 48.08 0.0M
2025-07-17 51.40 51.40 48.00 48.25 0.0M
2025-07-16 48.50 50.00 48.50 49.70 0.0M
2025-07-15 48.35 48.35 47.31 48.19 0.0M
2025-07-14 48.56 48.56 46.90 48.10 0.0M
2025-07-11 49.19 51.00 47.60 48.43 0.0M
2025-07-10 50.43 50.73 48.90 49.00 0.0M
2025-07-09 50.00 50.43 49.17 49.44 0.0M
2025-07-08 50.99 50.99 49.01 49.46 0.0M
2025-07-07 51.22 51.39 49.29 50.17 0.0M
2025-07-04 51.85 51.85 49.50 50.31 0.0M
2025-07-03 51.48 51.48 49.90 50.49 0.0M
2025-07-02 51.94 52.44 50.56 50.64 0.0M
2025-07-01 52.30 52.30 50.00 51.94 0.0M
2025-06-30 51.25 52.49 50.62 51.10 0.0M
2025-06-27 51.06 51.74 50.02 50.61 0.0M
2025-06-26 51.99 51.99 50.99 51.00 0.0M
2025-06-25 51.00 52.88 51.00 51.18 0.0M
2025-06-24 52.96 54.45 51.26 51.30 0.0M
2025-06-23 52.10 53.57 50.24 52.28 0.0M
2025-06-20 52.21 55.00 51.00 53.91 0.0M
2025-06-19 52.10 54.12 51.20 52.27 0.0M
2025-06-18 54.50 54.50 52.00 52.08 0.0M
2025-06-17 53.37 53.60 52.00 52.20 0.0M
2025-06-16 52.00 53.67 50.10 53.63 0.0M
2025-06-13 51.60 51.80 49.05 51.14 0.0M
2025-06-12 52.79 53.96 51.00 51.50 0.0M
2025-06-11 53.96 54.00 49.00 52.79 0.0M
2025-06-10 57.40 57.40 52.31 52.90 0.0M
2025-06-09 51.60 54.00 51.56 52.82 0.0M
2025-06-06 53.70 53.70 51.55 51.65 0.0M
2025-06-05 53.39 53.98 51.50 52.80 0.0M
2025-06-04 54.00 54.00 51.45 51.93 0.0M
2025-06-03 54.00 54.59 52.00 52.50 0.0M
2025-06-02 53.55 54.00 52.25 53.47 0.0M
2025-05-30 53.70 54.50 52.50 53.24 0.0M
2025-05-29 53.16 54.99 52.55 53.47 0.0M
2025-05-28 55.35 55.35 53.26 53.88 0.0M
2025-05-27 53.11 54.82 53.10 53.25 0.0M
2025-05-26 54.74 54.98 53.10 53.79 0.0M
2025-05-23 56.24 56.24 54.19 54.74 0.0M
2025-05-22 54.50 55.84 54.50 55.00 0.0M
2025-05-21 57.20 57.20 54.75 54.98 0.0M
2025-05-20 57.98 57.98 54.99 55.80 0.0M
2025-05-19 58.85 58.85 54.99 55.82 0.0M
2025-05-16 59.90 59.90 54.06 56.08 0.0M
2025-05-15 58.16 59.60 57.10 57.99 0.0M
2025-05-14 59.80 59.80 57.32 58.60 0.0M
2025-05-13 57.11 59.47 57.11 58.99 0.0M
2025-05-12 60.90 60.90 57.05 57.69 0.0M
2025-05-09 50.00 57.50 50.00 56.97 0.0M
2025-05-08 56.85 57.98 56.00 56.96 0.0M
2025-05-07 58.39 58.39 55.00 56.47 0.0M
2025-05-06 57.39 57.99 55.26 55.94 0.0M
2025-05-05 56.00 58.24 55.72 56.24 0.0M
2025-05-02 57.69 58.01 55.10 56.30 0.0M
2025-04-30 60.00 60.00 56.35 57.69 0.0M
2025-04-29 60.30 62.00 58.20 58.73 0.0M
2025-04-28 58.60 60.98 58.04 60.30 0.0M
2025-04-25 60.73 61.03 56.34 59.76 0.0M
2025-04-24 59.60 61.48 59.60 61.03 0.0M
2025-04-23 58.00 60.45 58.00 59.60 0.0M
2025-04-22 58.16 60.97 56.25 60.55 0.0M
2025-04-21 69.50 69.50 56.17 58.16 0.0M
2025-04-17 65.99 65.99 62.45 63.82 0.0M
2025-04-16 64.89 64.90 63.02 64.48 0.0M
2025-04-15 64.00 65.49 63.50 63.78 0.0M
2025-04-11 64.90 64.90 61.50 63.41 0.0M
2025-04-09 62.00 64.98 61.03 61.85 0.0M
2025-04-08 65.89 65.89 62.50 64.33 0.0M
2025-04-07 63.98 63.98 60.00 62.82 0.0M
2025-04-04 62.10 67.11 62.10 63.98 0.0M
2025-04-03 64.90 67.00 61.00 66.17 0.0M
2025-04-02 63.18 63.18 60.53 62.02 0.0M
2025-04-01 58.25 62.98 58.25 61.79 0.0M
2025-03-28 60.00 62.44 59.75 61.37 0.0M
2025-03-27 61.99 62.99 61.00 61.27 0.0M
2025-03-26 70.50 70.50 61.25 62.16 0.0M
2025-03-25 61.31 65.00 61.31 64.50 0.0M
2025-03-24 65.05 65.99 63.15 63.73 0.0M
2025-03-21 65.00 65.50 62.04 63.02 0.0M
2025-03-20 64.00 65.00 62.20 64.49 0.0M
2025-03-19 61.49 64.50 60.25 62.69 0.0M
2025-03-18 62.66 62.80 60.22 60.60 0.0M
2025-03-17 63.80 63.80 61.02 61.55 0.0M
2025-03-13 59.00 61.73 58.55 60.14 0.0M
2025-03-12 63.00 63.25 59.20 60.06 0.0M
2025-03-11 63.00 64.79 61.00 61.43 0.0M
2025-03-10 61.00 65.00 61.00 63.29 0.0M
2025-03-07 66.00 67.32 61.00 64.69 0.0M
2025-03-06 59.07 65.00 56.51 64.89 0.0M
2025-03-05 56.99 60.99 56.00 57.91 0.0M
2025-03-04 54.65 59.58 53.00 55.00 0.0M
2025-03-03 50.00 55.00 49.20 54.90 0.0M
2025-02-28 56.62 56.90 52.00 52.45 0.0M
2025-02-27 56.87 58.12 54.06 55.23 0.0M
2025-02-25 56.70 58.99 55.00 55.48 0.0M
2025-02-24 54.27 55.90 53.05 55.74 0.0M
2025-02-21 52.97 54.49 52.00 52.94 0.0M
2025-02-20 54.48 54.48 51.00 52.41 0.0M
2025-02-19 52.75 54.90 49.13 53.41 0.0M
2025-02-18 49.75 52.97 49.75 51.69 0.0M
2025-02-17 50.00 53.98 48.05 49.27 0.0M
2025-02-14 55.50 57.29 50.00 52.45 0.0M
2025-02-13 55.00 55.39 52.06 54.60 0.0M
2025-02-12 58.14 58.14 53.10 54.54 0.0M
2025-02-11 56.38 57.00 52.00 55.73 0.0M
2025-02-10 62.50 63.88 53.50 56.38 0.0M
2025-02-07 62.00 65.00 60.21 61.84 0.0M
2025-02-06 64.98 64.98 61.50 62.80 0.0M
2025-02-05 64.95 64.95 61.02 62.41 0.0M
2025-02-04 64.96 65.60 62.40 62.66 0.0M
2025-02-03 62.00 65.00 60.56 61.95 0.0M
2025-02-01 59.25 65.45 59.25 63.00 0.0M
2025-01-31 63.00 63.29 60.53 62.44 0.0M
2025-01-30 56.50 63.98 56.40 61.22 0.0M
2025-01-29 57.99 57.99 55.15 56.50 0.0M
2025-01-28 55.99 57.34 53.26 54.80 0.0M
2025-01-27 59.00 61.00 54.32 55.08 0.0M
2025-01-24 61.32 62.10 58.80 60.25 0.0M
2025-01-23 61.64 61.64 60.10 60.12 0.0M
2025-01-22 61.76 63.85 60.00 60.13 0.0M
2025-01-21 63.04 64.66 61.02 61.76 0.0M
2025-01-20 64.26 64.90 63.00 63.02 0.0M
2025-01-17 68.00 68.00 63.05 64.26 0.0M
2025-01-16 63.91 67.00 63.91 65.91 0.0M
2025-01-15 62.05 66.80 61.13 65.54 0.0M
2025-01-14 66.96 66.96 59.35 60.83 0.0M
2025-01-13 64.48 67.70 58.75 62.93 0.0M
2025-01-10 66.90 66.90 63.04 65.80 0.0M
2025-01-09 65.08 67.97 62.00 63.77 0.0M
2025-01-08 69.30 69.30 64.10 65.08 0.0M
2025-01-07 69.00 69.94 67.10 68.24 0.1M
2025-01-06 70.80 70.80 66.20 66.66 0.1M
2025-01-03 62.00 64.99 60.00 64.15 0.0M
2025-01-02 58.91 62.00 58.80 61.05 0.0M
2025-01-01 54.00 65.54 54.00 58.91 0.1M