T & I Global Ltd

TIG
🏛️ 印度 →
190.10
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
2021-12-31 111.60 114.80 110.00 112.60 0.0M
2021-12-30 118.95 118.95 110.10 112.35 0.0M
2021-12-29 118.25 118.25 111.00 111.35 0.0M
2021-12-28 122.50 122.50 114.00 115.90 0.0M
2021-12-27 118.90 118.90 109.25 116.05 0.0M
2021-12-24 115.80 115.80 109.25 110.05 0.0M
2021-12-23 109.10 113.30 109.10 112.55 0.0M
2021-12-22 112.70 115.95 109.10 111.80 0.0M
2021-12-21 117.80 117.80 111.15 111.95 0.0M
2021-12-20 118.50 118.50 110.00 112.90 0.0M
2021-12-17 119.85 121.50 114.00 118.55 0.0M
2021-12-16 123.90 123.90 117.15 117.50 0.0M
2021-12-15 119.60 124.60 119.60 120.90 0.0M
2021-12-14 124.50 124.50 118.70 120.05 0.0M
2021-12-13 127.95 127.95 115.50 120.55 0.0M
2021-12-10 127.30 127.30 118.00 122.85 0.0M
2021-12-09 119.95 126.00 116.05 123.15 0.0M
2021-12-08 122.40 123.55 114.55 118.70 0.0M
2021-12-07 114.00 118.95 111.70 117.60 0.0M
2021-12-06 110.00 114.80 110.00 112.80 0.0M
2021-12-03 111.00 113.75 108.50 110.90 0.0M
2021-12-02 111.90 112.65 107.00 108.20 0.0M
2021-12-01 110.40 111.55 108.00 108.00 0.0M
2021-11-30 112.00 115.60 109.85 110.40 0.0M
2021-11-29 110.70 116.90 108.75 110.20 0.0M
2021-11-26 118.75 118.75 112.55 113.30 0.0M
2021-11-25 120.20 120.20 112.15 116.40 0.0M
2021-11-24 116.35 120.50 114.00 115.35 0.0M
2021-11-23 114.80 117.50 112.00 116.40 0.0M
2021-11-22 119.50 122.00 110.00 111.00 0.0M
2021-11-18 120.80 120.80 115.00 118.35 0.0M
2021-11-17 118.15 121.30 116.00 117.85 0.0M
2021-11-16 124.95 124.95 116.00 118.10 0.0M
2021-11-15 122.05 124.80 118.05 120.85 0.0M
2021-11-12 124.80 125.00 120.05 123.40 0.0M
2021-11-11 124.85 124.90 121.00 121.50 0.0M
2021-11-10 122.00 126.40 121.00 122.10 0.0M
2021-11-09 129.95 129.95 122.00 123.20 0.0M
2021-11-08 129.40 133.00 125.35 126.50 0.0M
2021-11-04 127.30 136.95 127.30 132.00 0.0M
2021-11-03 129.10 134.80 126.00 128.35 0.0M
2021-11-02 134.50 137.00 129.00 131.25 0.0M
2021-11-01 132.00 138.00 131.00 134.50 0.0M
2021-10-29 134.95 136.80 124.00 133.90 0.0M
2021-10-28 135.00 148.70 126.05 131.95 0.1M
2021-10-27 139.95 141.00 134.00 135.00 0.0M
2021-10-26 126.50 134.40 126.50 131.80 0.0M
2021-10-25 125.95 126.60 119.00 126.00 0.0M
2021-10-22 123.30 126.70 120.60 122.65 0.0M
2021-10-21 127.40 127.50 117.00 123.15 0.0M
2021-10-20 125.00 127.90 116.10 120.60 0.0M
2021-10-19 124.35 127.00 123.50 125.00 0.0M
2021-10-18 133.00 133.00 124.20 126.75 0.0M
2021-10-14 130.85 132.90 127.05 131.10 0.0M
2021-10-13 138.90 138.90 125.60 131.00 0.0M
2021-10-12 133.00 133.00 130.00 131.25 0.0M
2021-10-11 129.00 133.85 125.15 132.10 0.0M
2021-10-08 128.40 133.95 128.35 129.05 0.0M
2021-10-07 133.85 133.85 129.50 131.75 0.0M
2021-10-06 141.95 141.95 127.45 129.15 0.0M
2021-10-05 128.20 132.30 126.50 129.00 0.0M
2021-10-04 129.95 136.00 128.00 128.65 0.0M
2021-10-01 130.00 133.75 127.10 130.20 0.0M
2021-09-30 130.00 131.95 125.65 128.45 0.0M
2021-09-29 127.45 130.00 112.25 129.00 0.0M
2021-09-28 128.95 138.00 123.05 131.75 0.0M
2021-09-27 137.90 137.90 133.00 133.30 0.0M
2021-09-24 135.90 136.75 133.25 133.75 0.0M
2021-09-23 136.00 137.85 133.00 134.05 0.0M
2021-09-22 133.00 139.00 133.00 135.05 0.0M
2021-09-21 135.55 138.00 133.30 136.60 0.0M
2021-09-20 144.95 144.95 133.15 136.85 0.0M
2021-09-17 140.90 145.00 133.35 141.70 0.0M
2021-09-16 141.00 145.95 140.00 143.80 0.0M
2021-09-15 141.00 147.90 140.00 140.90 0.0M
2021-09-14 149.85 149.85 138.60 141.00 0.0M
2021-09-13 137.20 147.85 129.00 143.25 0.0M
2021-09-09 120.90 139.95 119.20 137.20 0.0M
2021-09-08 124.30 125.00 120.00 125.00 0.0M
2021-09-07 122.70 127.95 121.05 121.85 0.0M
2021-09-06 128.85 128.85 123.00 123.70 0.0M
2021-09-03 132.95 132.95 124.00 126.30 0.0M
2021-09-02 125.35 128.00 123.10 123.80 0.0M
2021-09-01 127.00 128.90 117.00 125.35 0.0M
2021-08-31 125.50 131.95 122.30 127.00 0.0M
2021-08-30 122.00 129.45 122.00 126.50 0.0M
2021-08-27 129.00 129.00 124.00 125.55 0.0M
2021-08-26 121.55 129.00 121.55 128.95 0.0M
2021-08-25 120.00 126.25 120.00 125.95 0.0M
2021-08-24 114.10 125.00 114.10 124.00 0.0M
2021-08-23 121.10 128.50 114.00 116.20 0.0M
2021-08-20 125.05 135.90 117.25 121.10 0.0M
2021-08-18 136.00 136.00 126.50 127.50 0.0M
2021-08-17 139.90 139.90 132.50 134.25 0.0M
2021-08-16 143.00 143.00 127.60 135.30 0.0M
2021-08-13 143.00 143.00 135.05 137.20 0.0M
2021-08-12 125.45 139.90 125.45 137.95 0.0M
2021-08-11 132.35 136.35 119.50 130.05 0.0M
2021-08-10 140.80 145.90 134.30 135.05 0.0M
2021-08-09 137.00 149.00 136.20 138.00 0.0M
2021-08-06 145.50 145.50 139.00 140.15 0.0M
2021-08-05 149.75 149.75 134.00 138.40 0.0M
2021-08-04 154.85 154.85 141.95 143.50 0.0M
2021-08-03 155.00 158.00 148.10 148.35 0.0M
2021-08-02 154.90 156.00 150.15 154.50 0.0M
2021-07-30 161.85 161.85 148.10 150.15 0.0M
2021-07-29 159.50 159.50 147.65 154.40 0.0M
2021-07-28 144.05 155.00 141.75 152.95 0.0M
2021-07-27 143.40 158.80 143.40 144.75 0.0M
2021-07-26 142.00 147.80 139.00 143.40 0.0M
2021-07-23 139.00 151.00 135.50 139.55 0.0M
2021-07-22 137.95 139.60 135.00 136.50 0.0M
2021-07-20 135.00 138.15 131.75 133.10 0.0M
2021-07-19 139.90 139.90 134.30 135.15 0.0M
2021-07-16 144.95 145.00 136.10 138.75 0.0M
2021-07-15 143.10 147.30 139.00 139.10 0.0M
2021-07-14 145.40 145.40 133.50 143.10 0.0M
2021-07-13 136.00 144.45 134.00 142.55 0.0M
2021-07-12 130.65 140.00 130.65 136.90 0.0M
2021-07-09 135.95 139.90 130.00 139.30 0.0M
2021-07-08 136.00 138.75 131.50 131.60 0.0M
2021-07-07 140.85 140.85 130.60 135.90 0.0M
2021-07-06 135.70 141.00 132.15 135.65 0.0M
2021-07-05 134.00 138.40 132.00 136.85 0.0M
2021-07-02 132.80 134.00 125.20 131.85 0.0M
2021-07-01 130.00 130.00 122.40 126.15 0.0M
2021-06-30 147.95 151.00 128.55 131.25 0.1M
2021-06-29 141.90 147.65 140.00 144.10 0.0M
2021-06-28 142.90 142.90 136.00 137.05 0.0M
2021-06-25 141.50 141.50 133.00 134.90 0.0M
2021-06-24 149.95 149.95 133.00 138.85 0.0M
2021-06-23 146.50 150.00 141.40 144.70 0.0M
2021-06-22 156.50 156.50 145.50 149.70 0.0M
2021-06-21 142.05 154.85 138.00 148.50 0.0M
2021-06-18 139.05 142.65 136.05 141.05 0.0M
2021-06-17 130.00 140.00 127.10 139.05 0.0M
2021-06-16 128.35 136.95 128.35 130.35 0.0M
2021-06-15 131.05 138.00 125.60 131.45 0.0M
2021-06-14 139.00 139.00 129.25 133.45 0.0M
2021-06-11 135.00 139.55 133.00 137.60 0.0M
2021-06-10 140.00 143.00 133.25 135.65 0.0M
2021-06-09 142.75 145.50 132.50 138.55 0.0M
2021-06-08 131.95 139.00 125.20 137.30 0.0M
2021-06-07 131.50 132.95 120.20 128.25 0.0M
2021-06-04 132.00 132.00 125.95 127.95 0.0M
2021-06-03 124.00 131.80 124.00 127.25 0.0M
2021-06-02 121.20 132.00 121.20 129.15 0.0M
2021-06-01 123.30 128.80 122.25 123.65 0.0M
2021-05-31 133.00 133.00 123.05 125.70 0.0M
2021-05-28 130.35 130.35 125.10 127.35 0.0M
2021-05-27 127.00 130.70 125.00 127.05 0.0M
2021-05-26 125.00 129.65 125.00 125.70 0.0M
2021-05-25 124.35 131.00 124.35 126.50 0.0M
2021-05-24 131.50 131.50 125.15 128.85 0.0M
2021-05-21 125.15 132.45 125.10 129.00 0.0M
2021-05-20 127.95 132.50 125.00 128.00 0.0M
2021-05-19 134.60 134.60 120.00 125.05 0.0M
2021-05-18 152.60 152.60 131.30 131.95 0.0M
2021-05-17 132.50 147.00 130.00 145.85 0.2M
2021-05-14 123.10 128.00 118.10 127.40 0.0M
2021-05-12 123.70 126.00 116.50 122.35 0.0M
2021-05-11 107.95 122.90 103.55 120.70 0.0M
2021-05-10 99.00 107.80 99.00 105.85 0.0M
2021-05-07 103.90 106.00 100.00 100.50 0.0M
2021-05-06 108.50 108.50 101.00 102.50 0.0M
2021-05-05 105.00 110.00 104.05 104.35 0.0M
2021-05-04 98.65 108.00 96.20 105.55 0.0M
2021-05-03 96.00 98.90 96.00 96.70 0.0M
2021-04-30 94.60 98.90 94.60 96.60 0.0M
2021-04-29 95.55 98.00 95.50 96.55 0.0M
2021-04-28 97.90 97.90 94.55 97.00 0.0M
2021-04-27 98.90 98.90 94.50 94.95 0.0M
2021-04-26 94.65 99.80 94.65 95.55 0.0M
2021-04-23 94.10 99.95 94.10 95.75 0.0M
2021-04-22 95.05 97.00 94.50 95.80 0.0M
2021-04-20 98.45 98.45 95.00 96.00 0.0M
2021-04-19 95.05 99.40 94.00 95.90 0.0M
2021-04-16 98.05 100.00 97.00 98.90 0.0M
2021-04-15 101.85 102.95 94.00 98.95 0.0M
2021-04-13 100.65 100.65 98.00 98.50 0.0M
2021-04-12 102.00 103.50 95.00 97.55 0.0M
2021-04-09 101.95 103.50 96.50 98.50 0.0M
2021-04-08 99.00 103.45 94.05 101.35 0.0M
2021-04-07 99.00 101.00 95.30 98.70 0.0M
2021-04-06 98.80 98.85 95.00 97.30 0.0M
2021-04-05 99.00 99.50 95.00 95.80 0.0M
2021-04-01 100.90 100.90 95.75 98.35 0.0M
2021-03-31 97.50 100.00 94.35 96.35 0.0M
2021-03-30 100.00 101.00 95.00 97.50 0.0M
2021-03-26 99.00 101.00 95.05 97.35 0.0M
2021-03-25 101.70 103.00 97.00 98.55 0.0M
2021-03-24 98.95 99.75 92.55 96.25 0.0M
2021-03-23 96.00 99.85 95.00 97.00 0.0M
2021-03-22 95.00 95.35 92.05 94.60 0.0M
2021-03-19 93.70 94.05 89.05 92.45 0.0M
2021-03-18 95.25 96.00 91.00 91.85 0.0M
2021-03-17 92.15 95.70 92.10 92.30 0.0M
2021-03-16 93.05 96.35 93.05 94.30 0.0M
2021-03-15 97.10 98.25 94.00 94.40 0.0M
2021-03-12 92.00 98.50 91.00 93.95 0.0M
2021-03-10 95.85 95.85 91.50 91.65 0.0M
2021-03-09 90.00 95.00 88.00 93.95 0.0M
2021-03-08 94.60 94.60 90.00 90.75 0.0M
2021-03-05 92.50 95.95 90.55 91.05 0.0M
2021-03-04 97.00 98.00 93.05 94.65 0.0M
2021-03-03 95.40 96.10 92.75 95.40 0.0M
2021-03-02 92.00 94.95 88.00 93.50 0.0M
2021-03-01 94.80 94.80 89.15 91.75 0.0M
2021-02-26 93.50 96.90 89.95 90.80 0.0M
2021-02-25 97.00 97.00 92.30 93.50 0.0M
2021-02-24 92.10 95.90 92.10 94.05 0.0M
2021-02-23 97.75 97.75 90.40 92.10 0.0M
2021-02-22 97.75 97.75 91.30 94.75 0.0M
2021-02-19 97.60 99.60 93.15 94.00 0.0M
2021-02-18 97.75 99.75 95.05 95.65 0.0M
2021-02-17 101.95 102.95 96.35 97.75 0.0M
2021-02-16 100.65 105.00 96.05 98.40 0.0M
2021-02-15 100.55 101.00 96.00 97.70 0.0M
2021-02-12 95.65 102.00 95.60 98.65 0.0M
2021-02-11 92.70 95.70 92.70 94.00 0.0M
2021-02-10 95.10 99.95 92.30 95.50 0.0M
2021-02-09 95.80 95.90 94.55 95.10 0.0M
2021-02-08 98.75 98.75 92.00 93.80 0.0M
2021-02-05 95.00 96.80 93.60 93.65 0.0M
2021-02-04 96.00 97.50 93.90 96.50 0.0M
2021-02-03 95.50 97.90 93.60 94.20 0.0M
2021-02-02 99.00 99.00 94.05 96.05 0.0M
2021-02-01 94.35 99.00 94.35 96.15 0.0M
2021-01-29 98.00 99.50 94.85 98.05 0.0M
2021-01-28 96.50 99.00 93.70 95.70 0.0M
2021-01-27 98.35 98.35 93.00 96.05 0.0M
2021-01-25 93.50 99.70 91.25 93.70 0.0M
2021-01-22 93.35 100.00 93.35 94.90 0.0M
2021-01-21 100.00 100.00 97.50 98.60 0.0M
2021-01-20 101.50 101.50 97.10 99.75 0.0M
2021-01-19 105.60 105.60 97.00 101.50 0.0M
2021-01-18 103.80 103.80 95.20 98.20 0.0M
2021-01-15 103.60 103.60 97.10 98.45 0.0M
2021-01-14 100.45 101.25 99.00 100.10 0.0M
2021-01-13 102.00 102.00 99.00 99.40 0.0M
2021-01-12 97.15 105.80 97.15 100.00 0.0M
2021-01-11 99.75 107.50 99.15 101.20 0.0M
2021-01-08 105.75 109.95 102.20 104.85 0.0M
2021-01-07 108.95 110.00 105.60 106.60 0.0M
2021-01-06 101.00 112.00 98.85 106.15 0.0M
2021-01-05 100.65 103.80 97.05 101.10 0.0M
2021-01-04 102.00 102.90 98.00 99.85 0.0M
2021-01-01 101.85 101.90 98.10 99.30 0.0M