Ritco Logistics Ltd

RICT
🏛️ 印度 →
264.00
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
09:07 270.90 270.90 270.90 270.90 0.0K
09:15 270.00 270.00 270.00 270.00 0.8K
09:16 269.15 269.15 269.15 269.15 0.0K
09:18 269.20 269.75 269.20 269.75 0.1K
09:19 269.20 269.20 269.20 269.20 0.0K
09:20 269.00 269.35 269.00 269.35 0.1K
09:21 269.05 269.05 269.05 269.05 0.1K
09:22 269.00 269.00 269.00 269.00 0.2K
09:23 269.50 269.50 269.50 269.50 0.0K
09:25 270.20 270.20 270.20 270.20 0.3K
09:26 269.55 270.40 269.55 270.40 0.4K
09:27 270.30 270.30 270.30 270.30 0.0K
09:28 269.80 269.80 269.80 269.80 0.1K
09:30 269.70 269.70 269.70 269.70 0.0K
09:31 270.00 270.00 270.00 270.00 0.1K
09:36 269.85 269.90 269.85 269.90 0.0K
09:41 269.90 269.90 269.90 269.90 0.1K
09:42 269.00 269.00 269.00 269.00 0.2K
09:45 269.35 269.35 269.35 269.35 0.0K
09:58 269.65 269.65 269.65 269.65 0.0K
09:59 269.45 269.45 269.45 269.45 0.0K
10:17 269.60 269.60 269.60 269.60 0.0K
10:22 269.60 269.60 269.60 269.60 0.1K
10:23 269.70 269.70 269.70 269.70 0.0K
10:27 270.10 270.10 270.10 270.10 1.0K
10:28 270.00 270.00 270.00 270.00 0.0K
10:39 269.90 269.90 269.90 269.90 0.1K
10:46 269.10 269.10 269.10 269.10 0.0K
10:51 269.75 269.75 269.75 269.75 0.0K
10:53 269.70 269.70 269.70 269.70 0.0K
10:58 269.70 269.70 269.70 269.70 0.0K
11:02 268.60 268.60 268.60 268.60 0.3K
11:03 269.45 269.45 269.45 269.45 0.0K
11:12 267.30 267.30 267.30 267.30 4.5K
11:17 267.35 267.35 267.35 267.35 0.6K
11:20 267.35 267.70 267.35 267.70 0.0K
11:25 267.45 267.45 267.45 267.45 0.1K
11:27 267.20 267.20 267.20 267.20 0.1K
11:35 267.00 267.00 266.35 266.35 0.3K
11:37 266.50 266.50 266.50 266.50 0.0K
11:41 266.60 266.60 266.15 266.15 0.5K
11:42 266.15 266.15 266.15 266.15 0.0K
11:43 266.00 266.00 265.00 265.50 2.9K
11:45 265.65 265.65 265.65 265.65 0.0K
11:46 265.65 265.75 265.65 265.75 0.2K
11:47 265.95 265.95 265.95 265.95 0.1K
11:49 265.95 265.95 265.95 265.95 0.1K
11:50 266.40 266.40 266.40 266.40 0.3K
11:51 266.90 266.90 266.90 266.90 0.5K
11:52 266.35 266.35 266.35 266.35 0.0K
11:53 266.20 266.20 266.20 266.20 0.0K
11:54 266.00 266.00 266.00 266.00 0.1K
11:56 266.00 266.00 265.05 265.05 0.5K
11:58 265.00 265.00 265.00 265.00 0.8K
12:04 265.00 265.00 265.00 265.00 0.0K
12:05 264.00 264.00 263.90 263.90 1.1K
12:06 263.90 263.90 263.90 263.90 0.0K
12:09 264.95 264.95 264.95 264.95 0.4K
12:10 264.85 264.85 264.85 264.85 0.0K
12:11 264.50 264.50 264.50 264.50 0.1K
12:16 264.95 264.95 264.95 264.95 0.0K
12:17 264.25 264.25 264.25 264.25 0.2K
12:19 264.90 264.90 264.90 264.90 0.0K
12:22 264.90 264.90 264.90 264.90 0.3K
12:24 264.80 264.80 264.80 264.80 0.3K
12:25 264.30 264.30 264.30 264.30 0.1K
12:28 264.65 264.65 264.65 264.65 0.0K
12:39 264.65 264.65 264.65 264.65 0.2K
12:42 264.30 264.30 264.30 264.30 0.0K
12:44 264.90 264.90 264.90 264.90 0.1K
12:47 264.85 264.85 264.85 264.85 0.0K
12:48 264.20 264.20 264.20 264.20 0.6K
12:55 263.45 263.45 263.45 263.45 2.0K
12:56 264.20 264.20 264.20 264.20 0.1K
13:01 264.20 264.20 264.20 264.20 0.1K
13:04 264.25 264.25 264.25 264.25 0.0K
13:06 264.25 264.25 264.25 264.25 0.0K
13:09 264.10 264.10 264.10 264.10 1.4K
13:10 265.00 265.00 265.00 265.00 0.5K
13:11 264.85 264.85 264.85 264.85 0.0K
13:12 264.70 264.70 264.70 264.70 0.0K
13:13 264.70 264.70 264.00 264.00 1.3K
13:16 264.00 264.40 264.00 264.40 0.3K
13:17 264.40 264.40 264.40 264.40 0.0K
13:18 264.40 264.80 264.40 264.80 0.0K
13:22 263.95 263.95 263.95 263.95 0.6K
13:34 264.00 264.00 264.00 264.00 0.2K
13:38 264.45 264.45 264.00 264.00 0.1K
13:42 264.45 264.45 264.45 264.45 0.0K
13:44 263.95 264.25 263.95 264.25 0.3K
13:45 264.40 264.40 264.40 264.40 0.0K
13:47 264.40 264.40 264.40 264.40 0.0K
13:58 264.60 264.60 264.60 264.60 0.1K
14:00 264.00 264.00 264.00 264.00 0.0K
14:02 264.05 264.05 264.05 264.05 0.0K
14:03 264.00 264.00 264.00 264.00 0.2K
14:04 264.05 264.05 264.05 264.05 0.0K
14:05 264.10 264.10 264.10 264.10 0.0K
14:09 264.10 264.10 264.10 264.10 0.0K
14:12 263.85 265.00 263.85 265.00 1.0K
14:13 265.00 265.75 265.00 265.75 1.6K
14:14 265.15 265.15 265.15 265.15 0.0K
14:15 264.00 264.00 263.85 263.85 5.8K
14:23 264.25 264.25 264.00 264.00 1.1K
14:24 264.35 264.35 264.35 264.35 0.0K
14:25 264.35 264.35 264.35 264.35 0.1K
14:28 263.85 263.85 263.85 263.85 0.1K
14:30 264.00 264.00 264.00 264.00 0.1K
14:32 263.85 263.85 263.75 263.75 0.1K
14:33 263.75 263.75 263.75 263.75 0.0K
14:34 263.55 263.55 263.55 263.55 0.2K
14:37 262.80 262.80 262.80 262.80 2.2K
14:40 263.25 263.35 263.25 263.35 0.0K
14:49 262.85 262.85 262.85 262.85 0.1K
14:52 263.35 263.35 263.35 263.35 0.0K
14:55 263.55 263.55 263.55 263.55 0.1K
14:56 262.50 262.50 262.50 262.50 1.9K
14:57 263.65 263.65 263.65 263.65 0.0K
15:00 263.30 263.30 263.30 263.30 0.0K
15:02 263.60 263.60 263.60 263.60 0.0K
15:03 263.60 263.60 263.60 263.60 0.1K
15:09 263.60 263.60 263.60 263.60 0.5K
15:10 263.30 263.30 263.30 263.30 0.0K
15:11 263.30 263.30 262.80 262.80 0.1K
15:12 262.75 262.75 261.50 261.50 2.7K
15:13 261.50 261.95 261.50 261.95 0.0K
15:14 261.95 261.95 261.95 261.95 0.5K
15:15 261.95 262.00 261.95 262.00 0.6K
15:16 262.00 262.00 262.00 262.00 0.0K
15:17 261.95 261.95 261.95 261.95 0.0K
15:19 261.95 261.95 261.95 261.95 0.0K
15:20 261.95 261.95 261.95 261.95 0.7K
15:21 261.50 261.50 261.50 261.50 0.0K
15:22 261.50 261.50 261.50 261.50 0.0K
15:23 261.95 261.95 261.95 261.95 0.0K
15:24 261.95 262.00 261.95 262.00 0.6K
15:25 261.50 261.50 261.50 261.50 0.5K
15:26 261.50 262.00 261.50 262.00 1.2K
15:27 262.00 262.00 261.85 261.90 0.4K
15:28 262.00 262.00 261.55 261.55 0.1K
15:29 262.35 262.35 262.10 262.10 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 260.15 265.40 255.45 264.00 0.0M
2025-09-25 262.10 265.00 255.55 259.95 0.1M
2025-09-24 270.90 270.90 261.50 262.10 0.1M
2025-09-23 270.85 272.75 267.85 269.90 0.0M
2025-09-22 275.00 275.00 268.35 271.95 0.0M
2025-09-19 272.00 274.40 270.10 272.35 0.0M
2025-09-18 277.00 280.05 270.00 270.75 0.1M
2025-09-17 275.80 280.05 272.05 276.75 0.1M
2025-09-16 274.50 279.85 272.10 275.15 0.0M
2025-09-15 271.30 274.80 270.05 273.05 0.0M
2025-09-12 276.30 276.30 266.35 269.90 0.0M
2025-09-11 282.85 283.45 271.00 273.60 0.0M
2025-09-10 280.00 282.10 275.55 279.85 0.0M
2025-09-09 271.90 281.45 271.90 278.80 0.0M
2025-09-08 274.80 276.95 270.10 270.45 0.0M
2025-09-05 274.65 276.55 270.15 271.05 0.0M
2025-09-04 281.30 282.65 273.10 274.65 0.0M
2025-09-03 280.20 285.80 277.10 279.85 0.0M
2025-09-02 282.00 282.45 275.60 278.70 0.0M
2025-09-01 281.05 286.30 276.00 281.45 0.0M
2025-08-29 280.40 286.95 274.00 282.00 0.1M
2025-08-28 275.00 283.00 270.00 278.95 0.1M
2025-08-26 277.80 277.80 270.35 271.60 0.0M
2025-08-25 283.30 283.30 274.25 276.35 0.0M
2025-08-22 287.60 289.95 281.30 281.80 0.0M
2025-08-21 288.75 296.95 284.00 286.10 0.1M
2025-08-20 281.20 290.05 281.20 287.25 0.0M
2025-08-19 277.90 282.85 274.10 279.70 0.0M
2025-08-18 277.00 281.00 274.10 276.45 0.0M
2025-08-14 275.05 276.95 272.00 274.90 0.0M
2025-08-13 282.00 292.05 270.35 273.50 0.1M
2025-08-12 289.90 290.00 278.00 279.10 0.0M
2025-08-11 287.70 291.00 282.85 289.65 0.0M
2025-08-08 278.80 304.20 273.00 286.30 0.2M
2025-08-07 282.50 285.10 274.00 277.35 0.0M
2025-08-06 285.50 289.00 274.00 285.10 0.1M
2025-08-05 288.40 294.95 279.95 287.75 0.1M
2025-08-04 276.05 290.00 275.00 286.85 0.1M
2025-08-01 284.60 284.60 273.00 276.05 0.0M
2025-07-31 287.70 291.20 281.95 283.15 0.1M
2025-07-30 287.70 293.45 286.10 287.95 0.0M
2025-07-29 284.40 292.90 281.55 290.35 0.0M
2025-07-28 287.40 298.50 284.50 287.00 0.1M
2025-07-25 302.45 302.45 284.85 290.00 0.1M
2025-07-24 307.00 308.00 298.20 304.70 0.1M
2025-07-23 309.30 309.30 304.55 306.35 0.0M
2025-07-22 309.20 312.00 304.30 307.70 0.1M
2025-07-21 312.50 314.00 306.80 309.10 0.1M
2025-07-18 310.70 317.10 307.00 310.85 0.1M
2025-07-17 308.00 313.80 302.70 309.05 0.1M
2025-07-16 304.30 311.00 301.50 306.55 0.1M
2025-07-15 305.80 306.60 300.75 304.30 0.1M
2025-07-14 310.95 313.95 301.00 304.15 0.1M
2025-07-11 306.40 314.10 304.50 310.15 0.2M
2025-07-10 296.20 313.00 293.35 307.15 0.4M
2025-07-09 295.25 296.20 290.55 294.65 0.1M
2025-07-08 295.00 298.50 292.30 294.55 0.1M
2025-07-07 298.65 303.15 290.40 296.25 0.2M
2025-07-04 279.60 302.00 279.15 299.20 0.7M
2025-07-03 283.15 283.15 278.00 279.60 0.1M
2025-07-02 282.00 284.70 276.05 281.75 0.1M
2025-07-01 280.00 289.00 278.00 280.55 0.1M
2025-06-30 277.60 284.75 275.85 280.55 0.1M
2025-06-27 279.00 280.60 275.00 276.15 0.1M
2025-06-26 281.70 285.55 278.05 279.00 0.1M
2025-06-25 277.15 287.65 277.15 280.20 0.1M
2025-06-24 279.00 282.45 275.15 277.00 0.1M
2025-06-23 273.45 279.40 272.20 277.70 0.1M
2025-06-20 272.70 277.00 268.75 273.50 0.1M
2025-06-19 272.60 278.75 269.70 271.25 0.1M
2025-06-18 277.00 278.95 273.15 274.40 0.0M
2025-06-17 281.50 281.50 275.00 276.15 0.1M
2025-06-16 289.40 289.40 277.00 280.45 0.1M
2025-06-13 283.80 292.00 279.00 287.85 0.1M
2025-06-12 296.75 303.15 285.10 287.95 0.2M
2025-06-11 297.20 299.70 290.55 294.00 0.1M
2025-06-10 298.95 304.15 294.00 294.85 0.1M
2025-06-09 300.00 300.00 289.15 295.85 0.2M
2025-06-06 296.90 299.00 291.05 296.30 0.1M
2025-06-05 293.10 297.20 292.55 295.30 0.1M
2025-06-04 284.00 293.90 281.50 290.20 0.1M
2025-06-03 294.90 294.90 281.60 283.40 0.1M
2025-06-02 294.80 300.00 290.95 293.35 0.1M
2025-05-30 294.25 300.00 289.15 293.60 0.1M
2025-05-29 297.80 303.80 290.85 294.25 0.2M
2025-05-28 294.35 300.00 290.50 291.55 0.2M
2025-05-27 274.50 297.00 270.00 293.90 0.7M
2025-05-26 277.00 277.85 270.00 271.05 0.1M
2025-05-23 275.50 276.00 270.55 273.05 0.1M
2025-05-22 266.10 279.00 266.10 274.05 0.1M
2025-05-21 273.40 273.40 267.00 267.95 0.1M
2025-05-20 289.90 292.00 269.50 271.25 0.2M
2025-05-19 268.00 283.50 266.00 279.95 0.1M
2025-05-16 266.00 274.65 262.45 265.10 0.1M
2025-05-15 265.50 268.20 244.60 265.00 0.1M
2025-05-14 264.90 268.50 263.00 264.15 0.1M
2025-05-13 259.10 266.70 255.40 264.90 0.1M
2025-05-12 259.50 259.50 251.50 257.70 0.1M
2025-05-09 244.00 251.75 239.80 246.60 0.0M
2025-05-08 251.30 259.00 244.00 246.20 0.1M
2025-05-07 241.00 253.25 241.00 250.60 0.0M
2025-05-06 253.85 255.60 243.55 244.65 0.0M
2025-05-05 253.55 263.45 247.05 253.55 0.1M
2025-05-02 255.75 264.45 239.00 251.65 0.3M
2025-04-30 260.55 265.65 252.75 254.65 0.1M
2025-04-29 269.15 273.95 261.10 262.85 0.1M
2025-04-28 277.80 280.65 267.95 269.15 0.2M
2025-04-25 292.80 297.70 275.55 280.30 0.1M
2025-04-24 297.85 306.25 291.40 292.80 0.1M
2025-04-23 293.25 307.00 287.10 297.85 0.5M
2025-04-22 297.80 301.95 291.20 292.75 0.1M
2025-04-21 299.25 317.95 292.00 297.80 0.2M
2025-04-17 283.10 304.25 276.55 295.50 0.2M
2025-04-16 278.00 284.75 278.00 281.30 0.0M
2025-04-15 279.55 283.45 275.00 279.70 0.0M
2025-04-11 260.00 284.75 257.95 278.95 0.2M
2025-04-09 266.80 269.85 249.00 251.60 0.1M
2025-04-08 264.90 272.05 257.60 269.25 0.0M
2025-04-07 238.15 260.00 235.00 257.80 0.1M
2025-04-04 286.10 286.70 266.10 271.55 0.1M
2025-04-03 268.00 290.00 265.55 286.10 0.2M
2025-04-02 268.50 270.40 258.80 268.30 0.0M
2025-04-01 259.20 270.50 257.10 264.65 0.0M
2025-03-28 260.45 266.00 255.00 257.80 0.1M
2025-03-27 247.95 261.60 242.05 256.60 0.2M
2025-03-26 262.00 263.45 245.15 248.20 0.1M
2025-03-25 274.00 279.80 258.60 260.85 0.3M
2025-03-24 270.10 278.90 269.70 272.10 0.1M
2025-03-21 266.65 274.00 265.50 268.65 0.1M
2025-03-20 265.00 272.00 260.35 263.85 0.1M
2025-03-19 259.90 267.80 255.05 263.60 0.0M
2025-03-18 249.00 258.80 248.00 255.30 0.1M
2025-03-17 256.15 259.40 242.55 245.90 0.1M
2025-03-13 256.90 265.60 252.10 258.80 0.0M
2025-03-12 261.50 263.90 250.35 254.40 0.1M
2025-03-11 260.10 269.80 257.50 261.10 0.1M
2025-03-10 283.70 283.70 260.35 266.00 0.0M
2025-03-07 279.80 286.60 275.85 278.75 0.1M
2025-03-06 272.70 279.60 272.70 278.30 0.0M
2025-03-05 263.20 276.05 263.20 271.25 0.0M
2025-03-04 260.15 268.85 259.05 265.55 0.0M
2025-03-03 267.85 267.85 251.60 262.00 0.1M
2025-02-28 273.50 273.50 257.30 263.90 0.0M
2025-02-27 276.55 279.80 269.15 270.80 0.0M
2025-02-25 276.30 286.55 276.30 278.90 0.0M
2025-02-24 285.00 286.70 275.05 278.25 0.0M
2025-02-21 287.00 294.50 285.40 287.60 0.0M
2025-02-20 287.00 296.25 277.95 285.65 0.1M
2025-02-19 267.05 290.95 267.05 287.05 0.0M
2025-02-18 285.40 286.80 265.50 269.45 0.1M
2025-02-17 294.10 295.70 282.65 283.90 0.1M
2025-02-14 318.15 318.50 293.80 296.75 0.1M
2025-02-13 329.95 333.85 313.00 318.15 0.0M
2025-02-12 333.00 342.85 306.05 326.20 0.2M
2025-02-11 340.00 341.05 320.20 331.65 0.1M
2025-02-10 351.10 356.45 340.00 342.50 0.0M
2025-02-07 360.50 363.00 352.00 353.70 0.0M
2025-02-06 365.15 370.00 361.00 363.80 0.0M
2025-02-05 363.30 370.25 360.35 363.30 0.0M
2025-02-04 344.00 362.80 340.35 361.35 0.1M
2025-02-03 354.85 354.85 338.10 342.15 0.0M
2025-02-01 354.40 365.90 351.00 355.65 0.0M
2025-01-31 352.90 359.45 347.25 352.40 0.1M
2025-01-30 349.70 365.00 342.35 351.75 0.1M
2025-01-29 339.65 350.05 331.65 346.50 0.0M
2025-01-28 345.40 348.00 324.00 334.65 0.1M
2025-01-27 361.00 361.15 338.05 340.30 0.1M
2025-01-24 376.35 377.40 361.25 363.75 0.0M
2025-01-23 375.20 382.30 374.40 376.50 0.0M
2025-01-22 392.40 398.00 367.50 378.60 0.1M
2025-01-21 397.50 410.00 386.65 390.35 0.1M
2025-01-20 390.00 400.05 385.10 398.30 0.1M
2025-01-17 369.40 392.00 364.20 387.70 0.2M
2025-01-16 357.40 377.00 357.40 367.50 0.1M
2025-01-15 355.55 363.90 354.20 355.55 0.0M
2025-01-14 351.10 375.00 351.10 358.65 0.1M
2025-01-13 371.00 377.40 348.60 353.95 0.1M
2025-01-10 399.10 399.10 380.15 381.15 0.0M
2025-01-09 397.00 408.00 393.35 397.05 0.1M
2025-01-08 390.70 395.00 385.10 393.30 0.0M
2025-01-07 385.00 404.90 381.00 392.80 0.1M
2025-01-06 405.50 405.50 379.35 384.40 0.1M
2025-01-03 405.95 411.50 395.00 399.55 0.1M
2025-01-02 405.00 414.00 403.30 405.95 0.2M
2025-01-01 390.60 404.75 385.30 398.95 0.1M