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
2022-12-30 107.90 109.70 103.30 108.65 0.0M
2022-12-29 112.80 112.80 102.50 104.00 0.0M
2022-12-28 105.00 108.85 103.95 108.85 0.0M
2022-12-27 100.00 105.35 100.00 105.00 0.0M
2022-12-26 105.50 106.50 97.30 101.55 0.0M
2022-12-23 106.00 110.00 105.50 105.70 0.0M
2022-12-22 107.10 110.00 103.40 109.60 0.0M
2022-12-21 114.85 114.85 108.00 109.05 0.0M
2022-12-20 106.80 111.75 106.60 110.35 0.0M
2022-12-19 110.90 111.80 106.25 108.40 0.0M
2022-12-16 112.40 112.40 104.10 110.10 0.0M
2022-12-15 108.65 110.00 103.90 109.20 0.0M
2022-12-14 107.75 108.90 103.40 107.05 0.0M
2022-12-13 112.80 112.80 106.05 106.50 0.0M
2022-12-12 113.00 113.00 108.30 109.70 0.0M
2022-12-09 112.00 115.00 103.05 110.70 0.0M
2022-12-08 99.20 113.00 99.20 108.30 0.0M
2022-12-07 106.80 106.80 100.10 101.00 0.0M
2022-12-06 100.10 105.00 100.00 103.10 0.0M
2022-12-05 102.95 105.00 102.75 102.75 0.0M
2022-12-02 98.90 102.45 98.90 101.55 0.0M
2022-12-01 101.00 102.00 99.25 101.60 0.0M
2022-11-30 103.25 103.25 98.75 101.00 0.0M
2022-11-29 98.65 100.00 98.50 99.50 0.0M
2022-11-28 102.50 102.50 100.00 100.80 0.0M
2022-11-25 104.90 104.90 98.60 98.85 0.0M
2022-11-24 103.75 103.75 99.05 99.90 0.0M
2022-11-23 99.80 104.90 99.25 101.30 0.0M
2022-11-22 97.50 98.00 97.00 97.95 0.0M
2022-11-21 98.55 98.55 98.00 98.00 0.0M
2022-11-18 99.25 99.25 98.55 98.55 0.0M
2022-11-17 102.80 102.80 97.10 101.25 0.0M
2022-11-16 99.00 102.80 98.45 98.50 0.0M
2022-11-15 99.55 100.40 94.00 98.20 0.0M
2022-11-14 96.70 104.40 96.70 104.35 0.0M
2022-11-11 104.00 104.00 99.80 103.00 0.0M
2022-11-10 98.70 99.95 98.70 99.95 0.0M
2022-11-09 100.90 104.10 97.10 103.70 0.0M
2022-11-07 105.00 105.00 100.90 104.80 0.0M
2022-11-04 104.75 109.95 102.05 105.00 0.0M
2022-11-03 98.15 104.55 98.00 100.25 0.0M
2022-11-02 104.90 104.90 99.00 101.55 0.0M
2022-11-01 100.40 102.00 100.40 101.30 0.0M
2022-10-31 101.00 104.05 101.00 103.35 0.0M
2022-10-28 102.30 103.00 102.10 102.95 0.0M
2022-10-27 104.70 105.00 101.60 103.80 0.0M
2022-10-25 99.10 104.75 99.10 104.00 0.0M
2022-10-24 96.50 100.05 96.50 99.95 0.0M
2022-10-21 101.00 102.75 99.50 101.35 0.0M
2022-10-20 99.80 102.95 99.60 102.90 0.0M
2022-10-19 102.00 104.00 98.90 103.50 0.0M
2022-10-18 101.90 103.75 99.00 101.85 0.0M
2022-10-17 103.00 103.90 98.55 99.25 0.0M
2022-10-14 101.00 101.00 99.00 100.00 0.0M
2022-10-13 101.00 101.00 99.00 99.05 0.0M
2022-10-12 101.10 102.90 96.30 100.00 0.0M
2022-10-11 101.00 102.90 100.30 101.55 0.0M
2022-10-10 104.05 105.00 100.10 102.70 0.0M
2022-10-07 102.00 105.00 102.00 102.00 0.0M
2022-10-06 104.70 104.70 100.30 100.95 0.0M
2022-10-04 100.80 102.75 100.00 100.05 0.0M
2022-10-03 101.55 104.60 98.00 100.60 0.0M
2022-09-30 97.95 105.00 97.95 102.10 0.0M
2022-09-29 99.00 101.00 97.15 101.00 0.0M
2022-09-28 96.60 100.80 96.60 99.00 0.0M
2022-09-27 98.15 99.00 98.15 99.00 0.0M
2022-09-26 103.20 107.80 96.05 98.40 0.0M
2022-09-23 101.75 113.00 101.00 101.15 0.0M
2022-09-22 105.00 105.95 103.70 104.15 0.0M
2022-09-21 102.00 107.65 101.00 105.05 0.0M
2022-09-20 101.55 102.50 101.40 102.45 0.0M
2022-09-19 105.00 105.00 101.00 104.55 0.0M
2022-09-16 115.00 115.00 100.00 103.20 0.0M
2022-09-15 107.25 123.90 103.30 111.35 0.0M
2022-09-14 100.50 106.50 99.05 105.10 0.0M
2022-09-13 100.50 106.85 98.00 100.50 0.0M
2022-09-12 99.00 100.45 98.00 98.25 0.0M
2022-09-09 97.25 100.80 96.00 99.30 0.0M
2022-09-08 97.30 100.50 96.55 97.25 0.0M
2022-09-07 95.25 99.95 95.25 99.30 0.0M
2022-09-06 97.95 99.85 95.25 96.80 0.0M
2022-09-05 98.25 99.95 97.50 99.95 0.0M
2022-09-02 96.00 100.50 96.00 98.25 0.0M
2022-09-01 97.50 100.00 96.10 96.90 0.0M
2022-08-30 101.00 101.00 97.05 97.55 0.0M
2022-08-29 100.45 100.45 96.60 96.80 0.0M
2022-08-26 101.00 101.00 95.25 97.50 0.0M
2022-08-25 97.05 103.00 97.05 99.75 0.0M
2022-08-24 98.15 103.00 98.15 102.15 0.0M
2022-08-23 100.00 100.00 97.00 98.15 0.0M
2022-08-22 95.80 98.70 95.80 98.50 0.0M
2022-08-19 101.00 101.00 96.75 97.00 0.0M
2022-08-18 96.05 100.50 96.05 99.40 0.0M
2022-08-17 98.00 98.05 96.00 97.00 0.0M
2022-08-16 99.00 100.00 92.70 97.55 0.0M
2022-08-12 97.10 99.00 87.60 95.40 0.0M
2022-08-11 97.10 101.00 97.10 100.00 0.0M
2022-08-10 99.95 100.85 97.00 99.75 0.0M
2022-08-08 99.95 99.95 94.55 98.60 0.0M
2022-08-05 95.10 99.20 95.00 95.80 0.0M
2022-08-04 101.00 101.00 93.50 95.80 0.0M
2022-08-03 100.50 100.50 96.00 99.85 0.0M
2022-08-02 100.95 101.00 98.00 100.45 0.0M
2022-08-01 96.40 102.80 96.35 99.65 0.0M
2022-07-29 101.75 101.75 96.15 100.75 0.0M
2022-07-28 102.50 102.50 97.30 99.00 0.0M
2022-07-27 102.00 102.00 95.50 99.80 0.0M
2022-07-26 103.25 103.25 96.10 99.95 0.0M
2022-07-25 100.00 103.25 98.00 101.80 0.0M
2022-07-22 94.05 100.00 94.05 99.20 0.0M
2022-07-21 98.80 98.90 93.05 93.45 0.0M
2022-07-20 102.75 102.75 95.65 96.10 0.0M
2022-07-19 102.75 102.75 99.60 99.70 0.0M
2022-07-18 99.95 102.50 98.50 98.50 0.0M
2022-07-15 98.75 98.75 98.40 98.40 0.0M
2022-07-14 99.80 100.00 94.00 94.90 0.0M
2022-07-13 100.45 100.45 96.00 99.80 0.0M
2022-07-12 94.40 100.95 92.00 95.40 0.0M
2022-07-11 91.60 93.30 89.05 90.00 0.0M
2022-07-08 86.65 92.00 85.60 89.80 0.0M
2022-07-07 80.45 85.00 80.45 84.95 0.0M
2022-07-06 78.30 82.50 78.30 80.35 0.0M
2022-07-05 80.00 85.75 78.35 82.85 0.0M
2022-07-04 76.00 82.60 76.00 80.00 0.0M
2022-07-01 77.80 77.85 73.50 75.90 0.0M
2022-06-30 76.00 77.80 73.45 77.80 0.0M
2022-06-29 72.30 76.05 72.30 76.05 0.0M
2022-06-28 73.95 74.10 73.50 73.95 0.0M
2022-06-27 74.05 74.05 73.50 73.95 0.0M
2022-06-24 73.10 74.50 70.70 73.85 0.0M
2022-06-23 74.00 76.95 70.50 73.00 0.0M
2022-06-22 68.10 70.45 68.00 68.25 0.0M
2022-06-21 69.30 78.00 69.30 70.00 0.0M
2022-06-20 76.05 77.10 66.00 69.30 0.0M
2022-06-17 82.45 82.45 78.00 80.25 0.0M
2022-06-16 78.00 82.75 77.40 80.70 0.0M
2022-06-15 77.05 79.00 74.05 75.85 0.0M
2022-06-14 74.65 84.30 74.65 76.75 0.0M
2022-06-13 80.50 84.85 79.50 79.95 0.0M
2022-06-10 80.50 84.20 80.50 82.60 0.0M
2022-06-09 83.55 85.50 82.00 82.70 0.0M
2022-06-08 86.35 86.50 83.50 84.05 0.0M
2022-06-07 93.25 93.25 82.65 86.45 0.0M
2022-06-06 87.40 87.40 84.40 85.35 0.0M
2022-06-03 86.00 88.00 86.00 86.10 0.0M
2022-06-02 88.70 88.70 83.00 85.95 0.0M
2022-06-01 84.90 86.85 80.25 81.55 0.0M
2022-05-31 81.60 85.00 81.60 84.10 0.0M
2022-05-30 84.70 86.75 82.75 83.90 0.0M
2022-05-27 84.75 85.40 84.70 84.70 0.0M
2022-05-26 82.05 88.45 79.95 84.75 0.0M
2022-05-25 86.10 89.70 82.65 85.00 0.0M
2022-05-24 96.80 96.80 88.00 88.95 0.0M
2022-05-23 91.20 99.90 89.00 96.05 0.0M
2022-05-20 82.50 99.85 82.10 95.65 0.0M
2022-05-19 86.00 86.00 82.00 83.85 0.0M
2022-05-18 89.70 90.00 85.50 86.95 0.0M
2022-05-17 86.00 87.65 81.00 86.70 0.0M
2022-05-16 84.80 85.95 82.10 84.00 0.0M
2022-05-13 85.00 85.00 81.55 81.60 0.0M
2022-05-12 81.00 89.80 80.05 80.70 0.0M
2022-05-11 92.00 92.00 75.00 85.15 0.0M
2022-05-10 99.90 99.90 91.55 93.50 0.0M
2022-05-09 95.00 96.70 85.30 95.00 0.0M
2022-05-06 92.05 95.50 91.75 93.00 0.0M
2022-05-05 95.50 97.80 92.65 97.15 0.0M
2022-05-04 105.00 105.00 95.50 95.50 0.0M
2022-05-02 97.10 97.50 95.00 97.50 0.0M
2022-04-29 99.70 99.70 96.65 97.10 0.0M
2022-04-28 97.50 100.85 96.05 96.50 0.0M
2022-04-27 97.00 104.15 95.80 101.60 0.0M
2022-04-26 99.95 99.95 96.70 97.50 0.0M
2022-04-25 93.00 97.00 93.00 95.65 0.0M
2022-04-22 99.95 99.95 97.90 99.40 0.0M
2022-04-21 100.95 100.95 96.10 98.10 0.0M
2022-04-20 97.10 102.75 97.00 100.95 0.0M
2022-04-19 96.50 100.00 96.50 97.10 0.0M
2022-04-18 101.00 101.00 93.00 95.25 0.0M
2022-04-13 95.05 98.00 95.05 97.55 0.0M
2022-04-12 101.90 101.90 94.55 96.45 0.0M
2022-04-11 102.00 102.00 98.05 98.50 0.0M
2022-04-08 100.00 105.95 97.50 98.60 0.0M
2022-04-07 94.95 102.65 90.10 98.65 0.0M
2022-04-06 95.25 95.25 91.10 93.90 0.0M
2022-04-05 95.00 96.85 91.00 95.70 0.0M
2022-04-04 94.95 95.00 89.40 93.60 0.0M
2022-04-01 92.95 94.00 91.05 91.35 0.0M
2022-03-31 90.00 90.95 86.75 86.90 0.0M
2022-03-30 94.60 94.60 88.05 89.10 0.0M
2022-03-29 90.70 90.75 88.55 88.65 0.0M
2022-03-28 90.00 90.95 86.00 87.05 0.0M
2022-03-25 92.30 95.00 92.00 92.50 0.0M
2022-03-24 94.00 95.95 92.45 95.00 0.0M
2022-03-23 95.90 95.90 93.05 95.00 0.0M
2022-03-22 94.05 95.00 94.00 94.00 0.0M
2022-03-21 97.90 97.90 92.10 94.30 0.0M
2022-03-17 96.90 97.45 92.30 95.00 0.0M
2022-03-16 95.00 96.95 92.25 95.00 0.0M
2022-03-15 93.00 97.75 90.10 95.15 0.0M
2022-03-14 98.95 98.95 90.30 92.50 0.0M
2022-03-11 96.10 101.40 95.00 95.70 0.0M
2022-03-10 96.90 97.85 94.00 97.05 0.0M
2022-03-09 92.85 93.10 88.20 92.95 0.0M
2022-03-08 92.35 92.35 85.35 90.25 0.0M
2022-03-07 88.00 88.00 85.35 86.95 0.0M
2022-03-04 88.50 92.35 86.00 90.20 0.0M
2022-03-03 88.25 88.95 87.00 88.50 0.0M
2022-03-02 86.70 88.90 84.95 85.60 0.0M
2022-02-28 81.90 87.95 81.65 86.70 0.0M
2022-02-25 86.00 88.60 82.40 86.60 0.0M
2022-02-24 89.65 89.65 78.00 79.95 0.0M
2022-02-23 99.00 99.00 80.95 85.85 0.0M
2022-02-22 105.00 105.00 95.00 98.50 0.0M
2022-02-21 97.00 102.00 96.70 97.00 0.0M
2022-02-18 99.30 102.90 98.50 100.30 0.0M
2022-02-17 99.00 106.80 99.00 102.70 0.0M
2022-02-16 106.95 106.95 98.00 99.95 0.0M
2022-02-15 104.60 108.95 99.05 100.20 0.0M
2022-02-14 112.70 112.70 104.30 105.15 0.0M
2022-02-11 114.00 114.00 109.50 112.75 0.0M
2022-02-10 109.35 113.90 109.00 112.25 0.0M
2022-02-09 111.00 113.00 109.60 110.40 0.0M
2022-02-08 111.00 112.50 107.75 109.85 0.0M
2022-02-07 115.75 120.00 107.50 110.00 0.0M
2022-02-04 116.45 116.45 111.60 113.15 0.0M
2022-02-03 114.15 115.80 112.50 114.05 0.0M
2022-02-02 117.00 117.00 114.20 115.40 0.0M
2022-02-01 114.10 118.95 112.80 113.65 0.0M
2022-01-31 112.25 118.85 111.25 116.50 0.0M
2022-01-28 118.00 118.00 114.00 115.00 0.0M
2022-01-27 115.10 115.90 111.25 115.50 0.0M
2022-01-25 111.55 116.75 111.55 112.95 0.0M
2022-01-24 115.65 122.00 110.00 114.70 0.0M
2022-01-21 122.75 122.75 117.00 117.80 0.0M
2022-01-20 120.00 122.80 117.10 121.85 0.0M
2022-01-19 121.60 122.00 116.10 121.20 0.0M
2022-01-18 119.50 121.00 115.60 117.10 0.0M
2022-01-17 118.05 122.60 116.50 120.35 0.0M
2022-01-14 120.95 121.90 117.80 120.90 0.0M
2022-01-13 115.30 121.90 115.30 120.90 0.0M
2022-01-12 125.00 125.00 117.00 117.65 0.0M
2022-01-11 120.05 124.20 120.00 122.05 0.0M
2022-01-10 119.95 125.00 116.05 122.25 0.0M
2022-01-07 119.00 123.00 116.10 117.95 0.0M
2022-01-06 122.90 122.90 115.50 121.00 0.0M
2022-01-05 117.00 122.00 116.30 118.90 0.0M
2022-01-04 114.00 122.00 114.00 118.65 0.0M
2022-01-03 118.80 118.80 108.20 116.85 0.0M