SecUR Credentials Ltd

SECC
🏛️ 印度 →
1.63
最后更新: 2025-04-15
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
2022-12-30 30.00 30.50 29.15 29.33 0.0M
2022-12-29 27.75 31.65 27.75 29.43 0.1M
2022-12-28 29.59 29.59 28.19 28.48 0.0M
2022-12-27 29.00 29.93 27.08 28.65 0.1M
2022-12-26 27.14 29.06 26.65 27.46 0.1M
2022-12-23 30.73 30.73 26.25 26.63 0.1M
2022-12-22 30.00 30.25 28.50 29.25 0.0M
2022-12-21 31.58 32.16 29.28 29.43 0.1M
2022-12-20 30.48 34.39 29.58 31.10 0.3M
2022-12-19 30.13 30.68 29.69 30.00 0.1M
2022-12-16 29.50 30.75 28.73 30.01 0.3M
2022-12-15 30.00 30.39 28.78 28.95 0.0M
2022-12-14 31.59 31.59 29.51 29.75 0.0M
2022-12-13 31.63 31.73 30.50 31.21 0.0M
2022-12-12 30.99 31.48 29.90 31.06 0.1M
2022-12-09 32.41 32.73 29.99 30.06 0.1M
2022-12-08 31.25 32.50 29.44 31.74 0.1M
2022-12-07 30.00 31.08 28.25 29.78 0.1M
2022-12-06 29.76 30.94 29.14 29.40 0.1M
2022-12-05 29.85 30.21 28.61 29.96 0.1M
2022-12-02 28.35 29.00 27.26 28.75 0.0M
2022-12-01 28.58 29.00 27.91 28.01 0.1M
2022-11-30 27.01 28.50 27.01 28.30 0.3M
2022-11-29 27.25 27.75 25.73 26.59 0.1M
2022-11-28 27.00 27.25 25.31 27.06 0.1M
2022-11-25 25.26 26.16 24.86 25.99 0.0M
2022-11-24 26.13 26.13 24.75 24.90 0.0M
2022-11-23 24.90 26.25 24.75 25.49 0.0M
2022-11-22 25.25 25.94 24.03 24.19 0.1M
2022-11-21 24.18 25.50 23.20 25.29 0.0M
2022-11-18 24.34 24.50 23.46 23.63 0.0M
2022-11-17 23.91 24.40 23.25 23.40 0.0M
2022-11-16 23.98 24.35 22.50 23.59 0.1M
2022-11-15 22.50 24.00 22.14 23.81 0.1M
2022-11-14 22.25 22.66 21.75 22.38 0.0M
2022-11-11 20.70 21.78 20.35 21.78 0.0M
2022-11-10 21.75 21.79 19.23 20.01 0.0M
2022-11-09 20.83 21.24 20.23 20.38 0.0M
2022-11-07 21.01 21.58 20.25 20.31 0.0M
2022-11-04 21.21 21.50 20.26 20.65 0.1M
2022-11-03 20.66 21.25 19.99 21.25 0.0M
2022-11-02 20.94 21.00 20.00 20.41 0.0M
2022-11-01 19.61 20.81 19.06 20.74 0.0M
2022-10-31 19.05 20.13 18.79 19.20 0.0M
2022-10-28 19.04 19.10 18.79 18.91 0.0M
2022-10-27 19.68 19.76 18.84 18.94 0.0M
2022-10-25 19.59 19.73 19.13 19.13 0.0M
2022-10-24 19.98 20.01 18.86 19.45 0.0M
2022-10-21 19.88 19.98 18.90 18.91 0.0M
2022-10-20 19.79 19.83 19.01 19.01 0.0M
2022-10-19 19.58 19.90 18.90 19.00 0.1M
2022-10-18 18.45 19.28 18.36 18.40 0.0M
2022-10-17 20.45 20.45 17.31 18.20 0.0M