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
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
2023-12-29 263.40 279.40 263.40 268.70 0.1M
2023-12-28 272.00 280.00 265.25 268.75 0.1M
2023-12-27 270.00 285.00 265.60 272.95 0.2M
2023-12-26 255.85 269.95 255.85 269.30 0.1M
2023-12-22 255.05 262.00 253.15 260.65 0.0M
2023-12-21 244.00 258.00 241.80 253.40 0.1M
2023-12-20 263.20 280.00 242.95 245.85 0.1M
2023-12-19 265.10 270.00 256.00 260.05 0.0M
2023-12-18 269.00 275.00 262.05 265.00 0.0M
2023-12-15 274.90 277.90 265.05 267.40 0.0M
2023-12-14 273.60 285.05 268.05 270.85 0.0M
2023-12-13 283.00 289.00 272.00 273.55 0.1M
2023-12-12 287.75 290.75 277.05 279.00 0.1M
2023-12-11 280.00 293.00 266.30 285.10 0.2M
2023-12-08 290.00 305.00 273.00 277.25 0.5M
2023-12-07 260.50 292.50 255.60 287.00 0.6M
2023-12-06 273.80 273.80 255.00 255.30 0.1M
2023-12-05 263.90 272.30 259.95 266.20 0.1M
2023-12-04 253.80 262.90 246.60 259.35 0.0M
2023-12-01 255.00 258.00 247.55 251.45 0.0M
2023-11-30 259.95 260.75 253.00 253.30 0.0M
2023-11-29 261.05 267.30 257.50 259.35 0.0M
2023-11-28 268.00 268.00 256.50 259.65 0.1M
2023-11-24 253.00 262.35 253.00 256.50 0.1M
2023-11-23 242.10 249.90 238.90 249.90 0.0M
2023-11-22 243.90 245.00 236.05 238.00 0.0M
2023-11-21 236.25 240.45 233.80 239.10 0.0M
2023-11-20 232.00 238.05 232.00 234.95 0.0M
2023-11-17 239.85 244.80 235.45 235.80 0.0M
2023-11-16 248.80 248.95 237.90 239.30 0.0M
2023-11-15 243.95 245.20 237.65 243.80 0.0M
2023-11-13 242.90 243.00 238.25 239.65 0.0M
2023-11-12 244.90 248.95 240.00 243.00 0.0M
2023-11-10 241.95 243.00 235.00 237.75 0.0M
2023-11-09 238.65 241.75 236.10 238.50 0.0M
2023-11-08 243.95 244.00 238.50 241.45 0.0M
2023-11-07 240.00 244.95 235.00 241.35 0.0M
2023-11-06 246.00 246.00 236.45 240.00 0.0M
2023-11-03 240.40 243.50 236.20 241.00 0.0M
2023-11-02 240.00 243.00 235.00 239.45 0.0M
2023-11-01 242.50 246.00 233.05 241.95 0.1M
2023-10-31 235.85 240.50 234.95 237.50 0.0M
2023-10-30 238.00 240.10 232.50 235.85 0.0M
2023-10-27 233.30 243.85 231.05 240.25 0.0M
2023-10-26 235.00 242.00 223.10 233.30 0.0M
2023-10-25 235.55 241.95 230.00 234.85 0.0M
2023-10-23 246.50 250.45 235.30 235.55 0.0M
2023-10-20 246.00 250.00 240.20 243.45 0.0M
2023-10-19 241.45 247.95 239.05 245.60 0.0M
2023-10-18 236.40 244.00 235.10 239.05 0.0M
2023-10-17 240.00 242.40 236.20 237.05 0.0M
2023-10-16 240.00 246.00 237.00 240.15 0.0M
2023-10-13 235.00 243.00 234.00 240.00 0.0M
2023-10-12 240.00 241.00 235.50 239.50 0.0M
2023-10-11 240.95 243.60 235.30 238.55 0.0M
2023-10-10 237.00 243.20 236.00 241.55 0.0M
2023-10-09 240.00 243.90 235.25 237.05 0.0M
2023-10-06 240.00 252.00 233.00 240.65 0.0M
2023-10-05 242.30 243.90 236.00 242.10 0.0M
2023-10-04 244.45 244.45 232.60 233.75 0.0M
2023-10-03 254.55 254.55 235.65 240.00 0.0M
2023-09-29 240.00 245.90 231.40 243.55 0.0M
2023-09-28 241.50 244.95 237.00 237.20 0.0M
2023-09-27 247.75 252.50 240.00 243.60 0.0M
2023-09-26 247.00 255.40 247.00 247.75 0.0M
2023-09-25 245.00 251.70 240.05 249.70 0.0M
2023-09-22 240.00 247.30 237.10 242.50 0.0M
2023-09-21 235.00 245.00 233.10 235.55 0.0M
2023-09-20 250.90 250.90 233.65 240.35 0.0M
2023-09-18 257.00 260.75 242.60 245.95 0.0M
2023-09-15 250.00 259.00 250.00 251.95 0.0M
2023-09-14 240.60 256.00 240.60 251.65 0.0M
2023-09-13 245.00 253.75 240.10 245.70 0.0M
2023-09-12 259.95 259.95 246.70 247.00 0.1M
2023-09-11 257.40 262.35 250.80 259.65 0.0M
2023-09-08 244.00 249.95 240.00 249.90 0.1M
2023-09-07 239.20 243.00 235.00 238.05 0.1M
2023-09-06 234.00 244.65 234.00 239.20 0.1M
2023-09-05 234.95 235.00 227.05 233.00 0.0M
2023-09-04 244.00 245.00 231.00 235.05 0.0M
2023-09-01 231.55 241.40 227.00 235.35 0.0M
2023-08-31 226.00 237.30 226.00 231.55 0.0M
2023-08-30 219.00 230.30 218.00 226.00 0.0M
2023-08-29 218.00 223.00 215.65 219.35 0.0M
2023-08-28 220.05 228.95 216.00 219.70 0.0M
2023-08-25 225.00 230.40 223.00 224.75 0.0M
2023-08-24 237.95 238.00 224.00 225.00 0.0M
2023-08-23 238.00 243.90 229.00 234.55 0.0M
2023-08-22 243.70 246.00 231.55 233.90 0.1M
2023-08-21 233.30 247.90 233.30 243.70 0.0M
2023-08-18 247.00 247.00 233.00 239.45 0.0M
2023-08-17 243.95 243.95 236.00 239.70 0.0M
2023-08-16 228.15 244.80 222.60 244.15 0.0M
2023-08-14 251.15 253.00 227.50 233.95 0.1M
2023-08-11 282.00 282.05 251.60 252.75 0.3M
2023-08-10 260.10 287.95 260.10 279.55 0.5M
2023-08-09 250.50 263.00 250.50 261.80 0.1M
2023-08-08 256.70 259.45 246.80 249.65 0.0M
2023-08-07 255.50 266.80 253.20 257.20 0.1M
2023-08-04 255.00 264.00 255.00 259.20 0.1M
2023-08-03 240.50 261.95 237.35 255.40 0.3M
2023-08-02 253.00 253.00 239.15 244.05 0.0M
2023-08-01 249.55 254.85 244.00 252.85 0.1M
2023-07-31 252.10 258.40 240.30 245.05 0.1M
2023-07-28 251.00 264.00 251.00 253.15 0.1M
2023-07-27 258.00 264.50 249.40 253.30 0.1M
2023-07-26 256.60 262.45 254.85 256.95 0.2M
2023-07-25 262.00 267.00 256.00 257.95 0.1M
2023-07-24 264.10 272.00 261.25 263.00 0.1M
2023-07-21 264.00 274.70 261.35 267.55 0.2M
2023-07-20 266.90 278.60 263.25 270.75 0.3M
2023-07-19 253.00 277.90 252.30 272.00 0.4M
2023-07-18 269.50 277.40 245.75 252.65 0.2M
2023-07-17 284.00 292.80 263.00 273.05 0.5M
2023-07-14 223.90 268.25 223.00 268.25 1.5M
2023-07-13 194.95 229.00 191.30 223.55 0.7M
2023-07-12 191.50 194.75 185.25 191.10 0.1M
2023-07-11 179.95 188.00 176.55 186.10 0.1M
2023-07-10 172.40 181.00 164.80 177.85 0.0M
2023-07-07 170.15 173.45 167.40 169.40 0.0M
2023-07-06 168.95 170.55 167.10 169.85 0.1M
2023-07-05 171.10 172.05 166.00 168.15 0.0M
2023-07-04 172.65 172.65 168.20 169.00 0.0M
2023-07-03 175.60 176.40 167.80 169.60 0.0M
2023-06-30 178.00 178.00 169.85 171.70 0.0M
2023-06-28 169.10 170.70 167.50 169.70 0.0M
2023-06-27 171.05 171.45 167.15 168.75 0.0M
2023-06-26 166.10 172.40 166.10 169.80 0.0M
2023-06-23 171.40 172.45 166.10 167.80 0.0M
2023-06-22 172.00 174.40 166.70 169.00 0.0M
2023-06-21 172.60 175.90 170.00 170.45 0.0M
2023-06-20 171.55 172.50 167.00 170.80 0.0M
2023-06-19 173.80 174.95 169.00 169.55 0.0M
2023-06-16 172.50 173.45 168.35 169.75 0.0M
2023-06-15 172.95 172.95 169.10 169.90 0.1M
2023-06-14 172.20 172.20 165.35 171.25 0.0M
2023-06-13 174.80 175.05 171.90 172.95 0.0M
2023-06-12 173.25 177.55 171.20 172.60 0.0M
2023-06-09 177.20 180.85 172.80 173.25 0.0M
2023-06-08 172.05 185.90 171.20 175.05 0.2M
2023-06-07 171.50 176.10 169.00 171.15 0.0M
2023-06-06 173.55 175.85 169.95 171.50 0.0M
2023-06-05 174.80 175.05 173.95 174.00 0.0M
2023-06-02 172.05 175.00 172.00 174.65 0.0M
2023-06-01 175.00 175.00 172.00 173.05 0.0M
2023-05-31 172.30 175.50 172.30 175.15 0.0M
2023-05-30 174.95 176.95 172.00 174.75 0.0M
2023-05-29 171.00 176.45 171.00 172.95 0.0M
2023-05-26 171.95 174.90 169.55 171.25 0.0M
2023-05-25 179.95 179.95 169.55 172.10 0.0M
2023-05-24 178.50 179.20 171.55 173.95 0.0M
2023-05-23 176.00 179.90 173.00 177.85 0.0M
2023-05-22 183.50 183.50 176.05 179.30 0.0M
2023-05-19 179.45 184.90 175.10 179.00 0.0M
2023-05-18 182.60 188.00 177.00 181.05 0.0M
2023-05-17 174.85 179.45 173.50 176.70 0.0M
2023-05-16 176.45 176.45 170.30 172.95 0.0M
2023-05-15 181.95 181.95 170.60 172.90 0.0M
2023-05-12 183.00 183.00 175.00 175.60 0.0M
2023-05-11 175.60 183.90 175.00 181.50 0.0M
2023-05-10 177.85 180.45 171.40 173.30 0.0M
2023-05-09 177.00 185.40 175.15 176.00 0.0M
2023-05-08 178.65 179.90 175.00 175.50 0.0M
2023-05-05 181.10 182.00 177.65 178.65 0.0M
2023-05-04 183.90 183.90 176.05 178.95 0.0M
2023-05-03 179.95 183.25 177.30 177.70 0.0M
2023-05-02 188.40 188.40 177.00 179.05 0.1M
2023-04-28 187.15 188.45 181.55 184.95 0.1M
2023-04-27 185.75 189.30 182.45 184.65 0.0M
2023-04-26 183.50 192.00 182.25 184.00 0.0M
2023-04-25 187.70 194.00 185.50 187.40 0.1M
2023-04-24 178.85 189.25 173.60 187.75 0.2M
2023-04-21 176.05 182.40 170.60 178.85 0.0M
2023-04-20 169.95 183.95 168.45 174.85 0.0M
2023-04-19 171.00 176.10 168.05 169.75 0.0M
2023-04-18 173.55 178.00 170.05 174.60 0.0M
2023-04-17 172.90 175.50 167.45 170.55 0.0M
2023-04-13 170.50 177.95 166.00 172.55 0.0M
2023-04-12 161.30 172.90 158.00 170.75 0.0M
2023-04-11 162.05 169.05 154.05 165.45 0.0M
2023-04-10 171.90 171.90 163.65 164.55 0.0M
2023-04-06 163.05 166.45 156.00 165.05 0.0M
2023-04-05 159.00 166.40 159.00 160.15 0.0M
2023-04-03 147.00 159.05 147.00 159.05 0.0M
2023-03-31 148.70 152.50 144.00 151.50 0.0M
2023-03-29 154.70 156.70 143.65 145.25 0.0M
2023-03-28 159.05 159.05 149.00 151.20 0.0M
2023-03-27 160.65 164.15 153.35 155.30 0.0M
2023-03-24 157.05 162.95 154.60 158.10 0.0M
2023-03-23 157.70 163.20 157.20 160.95 0.0M
2023-03-22 159.65 166.45 158.20 160.25 0.0M
2023-03-21 165.85 165.85 157.30 160.15 0.0M
2023-03-20 167.05 169.40 160.00 160.80 0.0M
2023-03-17 169.95 171.00 163.35 166.50 0.0M
2023-03-16 166.05 171.45 158.20 167.20 0.0M
2023-03-15 169.90 169.95 160.20 164.95 0.0M
2023-03-14 172.40 172.40 159.90 163.00 0.0M
2023-03-13 168.00 171.45 162.00 166.80 0.0M
2023-03-10 164.00 165.75 155.05 164.10 0.0M
2023-03-09 157.00 158.00 149.45 157.90 0.0M
2023-03-08 152.00 153.45 147.35 150.75 0.0M
2023-03-06 153.00 155.25 150.00 154.90 0.0M
2023-03-03 142.60 147.90 139.90 147.90 0.0M
2023-03-02 140.10 142.80 133.05 140.90 0.0M
2023-03-01 126.25 137.85 126.25 136.00 0.0M
2023-02-28 130.55 134.40 125.00 131.30 0.0M
2023-02-27 132.90 138.70 127.95 129.45 0.0M
2023-02-24 135.60 137.55 130.50 132.10 0.0M
2023-02-23 136.95 143.70 131.95 135.05 0.0M
2023-02-22 144.00 144.00 136.00 136.95 0.0M
2023-02-21 142.00 146.90 140.00 141.25 0.0M
2023-02-20 151.80 151.80 140.55 142.80 0.0M
2023-02-17 142.75 147.65 141.60 147.65 0.0M
2023-02-16 146.40 146.40 137.35 140.65 0.0M
2023-02-15 153.25 153.25 140.00 142.55 0.0M
2023-02-14 153.95 153.95 145.10 147.25 0.0M
2023-02-13 153.75 154.60 146.10 146.95 0.0M
2023-02-10 154.55 155.30 148.15 150.10 0.0M
2023-02-09 157.30 158.00 149.95 152.95 0.0M
2023-02-08 152.95 157.05 142.30 155.70 0.0M
2023-02-07 149.60 149.60 142.70 149.60 0.0M
2023-02-06 129.30 142.50 129.30 142.50 0.0M
2023-02-03 139.85 142.65 134.25 135.75 0.1M
2023-02-02 141.30 141.30 141.30 141.30 0.0M
2023-02-01 160.90 160.90 146.05 148.70 0.0M
2023-01-31 149.00 158.10 143.10 153.70 0.1M
2023-01-30 161.00 161.00 150.60 150.60 0.1M
2023-01-27 169.25 172.90 158.50 158.50 0.0M
2023-01-25 172.00 179.95 166.25 166.85 0.0M
2023-01-24 175.00 175.00 175.00 175.00 0.0M
2023-01-23 166.70 166.70 166.70 166.70 0.0M
2023-01-20 158.80 158.80 158.80 158.80 0.0M
2023-01-19 146.10 151.25 145.30 151.25 0.0M
2023-01-18 142.90 146.00 139.15 144.05 0.0M
2023-01-17 145.95 148.00 139.25 143.90 0.0M
2023-01-16 148.55 153.05 143.05 145.90 0.0M
2023-01-13 150.85 152.95 146.00 147.95 0.0M
2023-01-12 149.95 151.85 146.25 146.55 0.1M
2023-01-11 148.85 155.00 147.00 148.05 0.1M
2023-01-10 156.80 156.80 147.20 149.60 0.0M
2023-01-09 157.55 158.00 151.20 151.95 0.0M
2023-01-06 160.15 160.15 154.60 155.70 0.0M
2023-01-05 164.80 164.80 157.60 159.40 0.0M
2023-01-04 164.05 164.85 155.35 157.50 0.1M
2023-01-03 161.90 164.05 158.45 163.00 0.0M
2023-01-02 165.00 168.45 156.95 163.20 0.0M