Sigma Solve Ltd

SIGM
🏛️ 印度 →
63.40
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 602.95 652.05 598.55 633.35 10.6K
09:20 633.55 635.40 620.00 630.00 1.8K
09:25 628.90 629.40 619.30 624.90 2.1K
09:30 624.90 625.15 621.90 621.95 1.0K
09:35 621.55 625.25 620.00 620.00 0.7K
09:40 615.90 619.50 606.90 606.90 0.8K
09:45 606.20 606.20 596.75 598.45 1.7K
09:50 598.75 599.45 593.00 593.00 1.3K
09:55 591.00 591.00 581.70 585.00 11.4K
10:00 584.00 585.00 584.00 585.00 9.9K
10:05 585.00 596.55 585.00 596.55 3.7K
10:10 597.00 610.00 595.00 600.00 14.3K
10:15 600.00 609.00 600.00 608.40 0.9K
10:20 605.55 605.55 603.30 603.30 0.0K
10:25 603.50 603.50 589.25 590.00 0.9K
10:30 590.85 595.25 590.00 595.05 0.3K
10:35 595.00 595.00 591.55 593.00 0.5K
10:40 593.00 595.40 593.00 594.90 0.3K
10:45 595.45 595.45 594.30 595.35 0.1K
10:50 595.45 595.45 594.30 595.00 0.1K
10:55 595.00 595.00 593.90 594.75 0.1K
11:00 593.00 593.75 590.95 593.75 0.1K
11:05 594.25 594.55 592.65 594.55 0.2K
11:10 594.85 594.85 594.85 594.85 0.0K
11:15 594.40 595.10 594.40 595.10 0.0K
11:20 595.45 595.45 594.10 594.10 0.0K
11:25 594.40 594.40 591.55 594.25 0.1K
11:30 594.15 594.15 593.95 593.95 0.1K
11:35 589.10 591.75 587.00 590.00 0.2K
11:40 588.70 588.70 577.25 578.05 0.8K
11:45 576.65 578.30 568.95 570.20 2.5K
11:50 569.35 569.35 565.00 567.00 0.5K
11:55 565.95 572.90 561.10 561.10 4.7K
12:00 561.10 561.10 553.05 557.85 0.4K
12:05 560.15 564.25 559.85 564.25 0.2K
12:10 564.20 569.00 563.70 567.00 0.7K
12:15 565.55 565.55 563.35 563.35 0.0K
12:20 568.30 570.00 568.30 569.95 0.1K
12:25 568.35 568.35 566.65 566.65 0.1K
12:30 566.05 567.50 564.50 564.50 0.1K
12:35 567.50 568.05 566.95 566.95 0.1K
12:40 566.95 567.80 566.55 566.55 0.1K
12:45 566.50 566.50 560.00 565.90 1.1K
12:50 565.05 565.05 562.50 562.50 0.2K
12:55 564.40 564.40 561.75 561.75 0.0K
13:00 561.75 561.75 557.95 561.05 0.2K
13:05 562.50 562.50 562.45 562.45 0.1K
13:10 562.90 562.90 562.90 562.90 0.1K
13:15 561.55 562.35 558.00 558.00 0.2K
13:20 558.05 558.05 546.00 547.40 1.0K
13:25 549.00 549.30 548.00 549.30 0.0K
13:30 549.50 549.50 549.25 549.25 0.0K
13:35 553.45 558.65 553.30 557.15 0.2K
13:40 555.85 555.85 554.00 554.40 0.1K
13:45 553.80 555.25 553.00 555.00 0.1K
13:50 555.40 556.00 547.35 547.35 0.3K
13:55 546.00 546.05 533.45 535.60 1.4K
14:00 534.00 534.00 526.10 529.50 2.3K
14:05 530.00 531.60 527.15 529.00 1.5K
14:10 526.00 528.95 524.60 524.95 6.5K
14:15 525.45 535.95 525.00 535.95 1.1K
14:20 535.00 544.15 535.00 542.90 0.4K
14:25 542.90 547.40 536.45 537.55 0.5K
14:30 535.60 535.60 533.00 534.60 0.2K
14:35 534.40 543.80 534.00 543.80 0.7K
14:40 543.00 543.80 540.75 540.75 0.2K
14:45 542.35 542.35 540.00 540.60 0.1K
14:50 541.85 548.25 540.85 548.25 1.1K
14:55 549.85 550.00 544.00 544.00 1.5K
15:00 542.50 547.05 541.70 546.10 0.2K
15:05 544.55 544.55 537.10 538.40 0.5K
15:10 540.40 542.20 540.00 541.10 0.1K
15:15 537.10 537.10 532.00 535.90 0.6K
15:20 535.75 536.00 534.70 535.35 0.1K
15:25 535.00 537.85 531.60 536.10 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 53.90 64.30 52.55 63.40 0.5M
2025-10-03 607.95 652.90 524.20 536.10 0.1M
2025-10-01 519.95 598.25 515.15 576.60 0.0M
2025-09-30 508.95 521.90 496.35 513.15 0.0M
2025-09-29 473.05 525.00 473.05 497.75 0.0M
2025-09-26 489.00 489.00 466.80 477.20 0.0M
2025-09-25 483.20 483.40 470.00 477.60 0.0M
2025-09-24 489.85 489.85 477.60 479.70 0.0M
2025-09-23 474.75 490.00 474.75 483.20 0.0M
2025-09-22 441.05 478.05 441.05 469.05 0.0M
2025-09-19 451.65 471.90 451.65 466.45 0.0M
2025-09-18 469.00 469.40 450.00 465.65 0.0M
2025-09-17 479.10 479.95 460.65 469.65 0.0M
2025-09-16 470.10 483.25 470.10 472.65 0.0M
2025-09-15 468.05 483.75 468.05 477.75 0.0M
2025-09-12 473.20 506.00 472.00 476.15 0.0M
2025-09-11 494.95 507.90 470.20 478.15 0.0M
2025-09-10 435.05 489.95 435.05 468.15 0.0M
2025-09-09 439.00 447.50 437.15 443.20 0.0M
2025-09-08 436.15 442.75 431.15 437.30 0.0M
2025-09-05 432.90 438.70 426.60 432.00 0.0M
2025-09-04 440.00 440.35 431.75 435.75 0.0M
2025-09-03 445.00 445.00 427.30 436.65 0.0M
2025-09-02 420.00 443.90 405.00 430.90 0.0M
2025-09-01 408.00 419.00 408.00 413.65 0.0M
2025-08-29 402.00 410.00 401.00 402.10 0.0M
2025-08-28 401.10 410.00 400.00 408.60 0.0M
2025-08-26 417.70 417.70 405.00 409.65 0.0M
2025-08-25 399.00 418.00 398.00 417.70 0.0M
2025-08-22 409.90 409.90 390.00 400.00 0.0M
2025-08-21 377.20 411.20 377.20 409.90 0.0M
2025-08-20 390.00 399.00 388.00 391.65 0.0M
2025-08-19 395.60 396.00 390.00 390.00 0.0M
2025-08-18 399.00 399.05 374.40 395.60 0.0M
2025-08-14 371.55 389.00 371.55 380.05 0.0M
2025-08-13 390.35 390.35 380.05 380.35 0.0M
2025-08-12 387.95 395.70 372.25 382.70 0.0M
2025-08-11 385.00 387.95 361.60 387.95 0.0M
2025-08-08 361.20 383.35 361.20 375.55 0.0M
2025-08-07 385.70 385.70 366.55 374.00 0.0M
2025-08-06 401.00 408.00 381.90 385.80 0.0M
2025-08-05 410.00 413.70 396.00 402.00 0.0M
2025-08-04 380.05 394.65 380.05 394.00 0.0M
2025-08-01 387.00 387.00 375.55 375.90 0.0M
2025-07-31 378.00 387.00 378.00 386.95 0.0M
2025-07-30 387.95 387.95 383.00 383.35 0.0M
2025-07-29 371.00 387.50 371.00 379.70 0.0M
2025-07-28 384.20 384.20 380.05 382.50 0.0M
2025-07-25 388.10 396.55 382.70 388.10 0.0M
2025-07-24 390.00 395.00 374.10 386.55 0.0M
2025-07-23 387.00 396.00 385.25 393.45 0.0M
2025-07-22 387.00 387.90 380.30 387.00 0.0M
2025-07-21 391.00 391.00 380.05 387.90 0.0M
2025-07-18 386.10 390.00 380.00 389.00 0.0M
2025-07-17 376.20 397.00 376.20 390.00 0.0M
2025-07-16 372.15 380.00 367.00 378.40 0.0M
2025-07-15 374.90 378.90 367.15 372.15 0.0M
2025-07-14 380.30 380.30 362.05 374.90 0.0M
2025-07-11 383.00 383.00 375.00 380.30 0.0M
2025-07-10 368.70 387.10 365.00 383.00 0.0M
2025-07-09 374.95 374.95 356.30 368.70 0.0M
2025-07-08 376.00 378.80 369.05 374.95 0.0M
2025-07-07 372.00 383.00 372.00 379.95 0.0M
2025-07-04 380.25 385.00 375.00 378.00 0.0M
2025-07-03 372.00 395.00 370.00 380.25 0.0M
2025-07-02 380.00 383.85 379.95 379.95 0.0M
2025-07-01 388.00 388.00 370.00 371.70 0.0M
2025-06-30 374.30 390.00 360.00 389.40 0.0M
2025-06-27 384.50 384.50 374.30 374.30 0.0M
2025-06-26 376.90 394.00 362.30 394.00 0.0M
2025-06-25 373.10 385.00 373.10 378.25 0.0M
2025-06-24 370.00 377.00 368.05 373.10 0.0M
2025-06-23 358.05 379.95 358.05 379.90 0.0M
2025-06-20 379.90 379.90 367.30 376.30 0.0M
2025-06-19 371.00 380.00 362.05 380.00 0.0M
2025-06-18 390.00 399.60 380.05 380.10 0.0M
2025-06-17 380.00 382.00 380.00 382.00 0.0M
2025-06-16 375.00 391.90 357.45 381.45 0.0M
2025-06-13 370.95 375.00 370.90 375.00 0.0M
2025-06-12 373.50 378.00 355.00 357.60 0.0M
2025-06-11 370.25 379.00 366.50 373.50 0.0M
2025-06-10 372.00 376.85 364.00 370.25 0.0M
2025-06-09 376.50 376.50 362.50 364.40 0.0M
2025-06-06 361.00 379.35 361.00 377.00 0.0M
2025-06-05 362.00 364.00 355.60 361.35 0.0M
2025-06-04 365.00 369.95 360.00 361.25 0.0M
2025-06-03 365.00 367.70 363.00 363.10 0.0M
2025-06-02 372.30 374.80 361.00 370.00 0.0M
2025-05-30 374.00 381.80 373.00 380.00 0.0M
2025-05-29 381.00 383.00 371.05 382.10 0.0M
2025-05-28 387.35 399.00 375.55 389.65 0.0M
2025-05-27 396.05 404.95 383.25 387.20 0.0M
2025-05-26 401.05 408.95 372.30 390.90 0.0M
2025-05-23 316.75 379.85 316.75 379.85 0.0M
2025-05-22 313.45 320.00 313.45 316.55 0.0M
2025-05-21 306.60 317.45 305.65 314.70 0.0M
2025-05-20 314.95 321.70 305.75 307.45 0.0M
2025-05-19 318.95 320.00 310.00 314.00 0.0M
2025-05-16 313.95 318.15 310.35 314.90 0.0M
2025-05-15 313.25 317.10 311.30 313.70 0.0M
2025-05-14 309.10 310.50 307.25 309.10 0.0M
2025-05-13 312.75 321.00 302.50 309.10 0.0M
2025-05-12 285.00 312.95 285.00 312.75 0.0M
2025-05-09 299.80 299.80 282.00 283.20 0.0M
2025-05-08 294.00 305.05 293.70 299.80 0.0M
2025-05-07 286.00 303.50 275.45 294.00 0.0M
2025-05-06 297.90 297.90 284.15 286.00 0.0M
2025-05-05 281.10 305.95 281.10 297.15 0.0M
2025-05-02 290.80 290.80 285.70 289.00 0.0M
2025-04-30 280.75 298.45 280.70 285.10 0.0M
2025-04-29 293.30 295.95 285.00 286.15 0.0M
2025-04-28 325.00 325.00 288.00 288.75 0.0M
2025-04-25 326.55 326.55 298.00 302.85 0.0M
2025-04-24 359.00 359.00 320.35 323.10 0.0M
2025-04-23 279.00 333.95 279.00 333.95 0.0M
2025-04-22 267.95 279.00 267.95 278.30 0.0M
2025-04-21 265.80 269.65 263.75 267.65 0.0M
2025-04-17 265.25 268.30 264.80 267.95 0.0M
2025-04-16 267.05 272.05 261.40 268.45 0.0M
2025-04-15 258.95 262.15 258.95 261.65 0.0M
2025-04-11 252.10 257.60 248.90 253.00 0.0M
2025-04-09 251.00 251.00 243.00 245.25 0.0M
2025-04-08 221.00 251.05 221.00 250.95 0.0M
2025-04-07 231.00 234.00 224.85 234.00 0.0M
2025-04-04 253.45 253.50 243.70 245.10 0.0M
2025-04-03 255.00 255.00 253.50 253.50 0.0M
2025-04-02 252.00 259.90 250.00 252.05 0.0M
2025-04-01 253.05 254.00 249.20 250.35 0.0M
2025-03-28 242.60 250.00 240.35 241.10 0.0M
2025-03-27 253.95 257.60 240.60 242.60 0.0M
2025-03-26 264.00 264.00 251.30 251.30 0.0M
2025-03-25 268.00 268.00 242.20 248.80 0.0M
2025-03-24 298.95 298.95 263.05 267.40 0.0M
2025-03-21 261.80 266.35 260.00 261.65 0.0M
2025-03-20 274.95 274.95 260.00 260.95 0.0M
2025-03-19 255.00 269.00 247.55 263.90 0.0M
2025-03-18 244.00 256.00 244.00 253.10 0.0M
2025-03-17 235.05 247.20 235.05 238.70 0.0M
2025-03-13 245.05 253.35 245.05 248.10 0.0M
2025-03-12 253.95 257.55 250.80 251.20 0.0M
2025-03-11 250.70 260.00 248.00 257.30 0.0M
2025-03-10 285.00 285.00 256.95 259.85 0.0M
2025-03-07 263.00 269.65 263.00 264.00 0.0M
2025-03-06 252.00 275.15 252.00 266.95 0.0M
2025-03-05 260.00 264.20 256.05 258.25 0.0M
2025-03-04 256.95 262.10 252.00 252.30 0.0M
2025-03-03 250.05 272.00 245.00 260.40 0.0M
2025-02-28 253.05 262.45 250.75 259.95 0.0M
2025-02-27 272.70 274.00 260.00 260.05 0.0M
2025-02-25 271.50 274.00 264.20 267.35 0.0M
2025-02-24 273.00 274.55 266.00 271.50 0.0M
2025-02-21 300.95 300.95 280.00 282.25 0.0M
2025-02-20 269.70 283.50 269.70 278.25 0.0M
2025-02-19 273.10 279.90 270.00 272.75 0.0M
2025-02-18 278.00 280.05 270.00 270.35 0.0M
2025-02-17 295.35 295.35 275.00 283.70 0.0M
2025-02-14 306.00 306.00 286.30 291.25 0.0M
2025-02-13 293.30 305.05 291.60 304.70 0.0M
2025-02-12 289.00 294.15 278.70 292.70 0.0M
2025-02-11 307.60 307.60 293.00 293.60 0.0M
2025-02-10 307.00 312.75 301.90 302.80 0.0M
2025-02-07 308.05 313.60 305.20 308.85 0.0M
2025-02-06 315.65 316.35 306.90 313.95 0.0M
2025-02-05 315.65 316.25 308.70 309.50 0.0M
2025-02-04 308.10 310.00 304.95 308.45 0.0M
2025-02-03 313.75 315.55 304.25 305.00 0.0M
2025-02-01 326.20 328.65 310.95 313.75 0.0M
2025-01-31 313.95 325.30 313.95 322.40 0.0M
2025-01-30 320.50 320.50 310.10 313.95 0.0M
2025-01-29 318.00 318.00 295.00 312.35 0.0M
2025-01-28 304.00 304.00 288.95 292.60 0.0M
2025-01-27 311.05 322.65 303.00 304.30 0.0M
2025-01-24 324.00 330.75 315.25 316.30 0.0M
2025-01-23 325.00 333.95 322.05 324.25 0.0M
2025-01-22 339.00 355.45 312.00 333.00 0.0M
2025-01-21 323.00 330.15 322.00 322.60 0.0M
2025-01-20 333.90 333.90 316.95 326.10 0.0M
2025-01-17 329.60 330.60 325.90 327.35 0.0M
2025-01-16 334.00 335.40 326.50 329.85 0.0M
2025-01-15 334.00 336.50 328.00 330.60 0.0M
2025-01-14 349.85 349.85 321.15 329.80 0.0M
2025-01-13 358.85 358.85 323.65 342.25 0.0M
2025-01-10 343.75 359.20 335.90 354.30 0.0M
2025-01-09 359.95 359.95 336.00 347.65 0.0M
2025-01-08 360.00 368.00 342.20 351.95 0.0M
2025-01-07 350.00 370.20 338.35 350.30 0.0M
2025-01-06 346.30 353.40 338.00 340.05 0.0M
2025-01-03 369.00 370.85 351.25 351.25 0.0M
2025-01-02 336.10 372.35 327.85 351.45 0.0M
2025-01-01 325.50 334.35 324.35 329.50 0.0M