TCM Ltd

TRVN
🏛️ 印度 →
43.14
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
09:15 48.85 48.85 48.02 48.02 0.0K
09:20 49.00 49.00 48.30 48.30 0.1K
09:30 48.60 48.60 48.60 48.60 0.0K
09:35 48.60 48.60 48.60 48.60 0.1K
09:55 48.62 48.62 48.62 48.62 0.0K
10:15 48.68 48.68 48.54 48.54 0.3K
10:30 48.00 48.00 47.90 48.00 0.5K
10:35 47.10 47.10 47.04 47.04 0.0K
10:40 46.51 46.51 46.51 46.51 0.3K
10:45 46.55 46.55 46.55 46.55 0.3K
11:10 47.00 47.00 47.00 47.00 0.3K
11:35 47.06 47.51 47.06 47.51 0.0K
11:50 47.51 47.51 47.51 47.51 0.2K
11:55 47.51 47.79 47.00 47.00 0.1K
12:00 47.79 47.79 47.79 47.79 0.0K
12:05 47.80 47.80 47.51 47.51 0.6K
12:30 47.80 47.80 47.80 47.80 0.0K
12:40 46.50 46.50 46.50 46.50 0.1K
12:45 45.00 45.90 42.60 45.90 2.4K
12:50 45.89 45.89 45.89 45.89 0.5K
12:55 45.80 45.80 45.80 45.80 0.0K
13:00 47.00 47.50 44.50 44.50 1.0K
13:05 45.89 45.89 45.89 45.89 0.0K
13:15 45.03 45.03 45.03 45.03 0.5K
14:30 46.80 46.80 46.80 46.80 0.0K
14:35 46.85 46.85 46.85 46.85 0.0K
14:40 46.84 46.84 46.80 46.80 0.0K
14:45 45.41 46.80 45.41 46.80 0.1K
14:50 46.79 46.79 46.75 46.75 0.0K
15:00 46.75 46.79 46.75 46.79 0.0K
15:05 46.79 46.79 46.79 46.79 0.0K
15:20 46.80 46.80 45.51 45.51 0.2K
15:25 46.00 46.00 45.55 45.85 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.70 47.70 42.61 43.14 0.0M
2025-09-25 46.00 46.00 44.41 45.15 0.0M
2025-09-24 48.85 49.10 42.60 45.85 0.0M
2025-09-23 49.79 51.39 48.00 50.43 0.0M
2025-09-22 48.50 52.90 47.00 48.45 0.0M
2025-09-19 49.40 52.40 48.00 50.27 0.0M
2025-09-18 45.45 47.00 45.00 46.98 0.0M
2025-09-17 44.39 46.00 43.00 44.99 0.0M
2025-09-16 43.53 44.85 42.00 44.33 0.0M
2025-09-15 42.00 43.90 42.00 43.74 0.0M
2025-09-12 44.20 44.20 41.57 42.35 0.0M
2025-09-11 43.40 44.40 43.00 44.22 0.0M
2025-09-10 44.23 45.00 43.00 43.66 0.0M
2025-09-09 43.75 44.00 43.01 43.68 0.0M
2025-09-08 42.65 43.40 41.66 43.06 0.0M
2025-09-05 40.39 42.65 40.39 42.45 0.0M
2025-09-04 42.79 42.79 40.12 40.38 0.0M
2025-09-03 42.95 42.95 40.24 40.95 0.0M
2025-09-02 40.00 41.99 40.00 40.54 0.0M
2025-09-01 40.00 40.89 39.88 40.47 0.0M
2025-08-29 38.31 40.65 38.31 39.69 0.0M
2025-08-28 39.00 39.00 37.10 38.31 0.0M
2025-08-26 39.40 39.40 38.00 38.01 0.0M
2025-08-25 40.36 40.50 38.00 38.21 0.0M
2025-08-22 39.00 39.89 38.06 38.98 0.0M
2025-08-21 40.45 40.45 38.37 38.89 0.0M
2025-08-20 39.01 40.70 39.01 40.44 0.0M
2025-08-19 40.40 40.40 38.61 40.00 0.0M
2025-08-18 40.00 40.96 38.06 39.91 0.0M
2025-08-14 39.00 39.00 38.00 38.00 0.0M
2025-08-13 39.25 39.93 38.60 38.63 0.0M
2025-08-12 40.09 40.20 38.00 38.66 0.0M
2025-08-11 40.00 42.00 38.16 40.09 0.0M
2025-08-08 43.90 43.90 40.05 40.95 0.0M
2025-08-07 38.70 43.05 38.70 42.80 0.0M
2025-08-06 40.00 40.87 38.90 38.97 0.0M
2025-08-05 40.98 40.98 38.61 38.97 0.0M
2025-08-04 38.11 41.49 38.11 38.53 0.0M
2025-08-01 41.00 41.50 39.61 39.61 0.0M
2025-07-31 39.81 40.64 39.81 40.28 0.0M
2025-07-30 38.25 40.98 38.25 39.81 0.0M
2025-07-29 39.20 41.00 38.25 38.93 0.0M
2025-07-28 41.21 41.21 39.50 39.96 0.0M
2025-07-25 42.00 42.00 39.99 41.01 0.0M
2025-07-24 41.90 41.94 40.40 41.94 0.0M
2025-07-23 41.93 42.98 40.00 41.94 0.0M
2025-07-22 43.25 43.39 40.80 41.92 0.0M
2025-07-21 40.50 43.90 40.25 42.40 0.0M
2025-07-18 41.90 42.10 40.90 41.20 0.0M
2025-07-17 42.30 44.00 42.01 42.79 0.0M
2025-07-16 41.69 43.80 41.69 42.57 0.0M
2025-07-15 41.98 41.98 40.00 40.94 0.0M
2025-07-14 43.84 43.84 40.50 41.21 0.0M
2025-07-11 40.98 43.00 40.58 42.62 0.0M
2025-07-10 41.99 41.99 39.56 40.58 0.0M
2025-07-09 43.80 43.80 39.61 40.90 0.0M
2025-07-08 39.40 42.19 39.40 40.95 0.0M
2025-07-07 44.79 44.79 40.50 40.56 0.0M
2025-07-04 39.60 41.43 39.56 40.96 0.0M
2025-07-03 40.51 40.94 39.45 39.53 0.0M
2025-07-02 40.99 40.99 39.99 40.94 0.0M
2025-07-01 41.20 41.20 40.80 40.99 0.0M
2025-06-30 40.60 41.89 39.20 41.24 0.0M
2025-06-27 43.00 43.00 39.71 40.29 0.0M
2025-06-26 42.00 42.00 40.00 41.25 0.0M
2025-06-25 40.00 41.40 39.06 41.30 0.0M
2025-06-24 40.48 40.69 38.42 39.99 0.0M
2025-06-23 39.80 39.80 37.00 38.96 0.0M
2025-06-20 40.00 40.39 38.10 39.81 0.0M
2025-06-19 39.80 41.15 38.55 39.56 0.0M
2025-06-18 40.06 41.00 39.26 40.65 0.0M
2025-06-17 40.66 42.00 39.99 40.06 0.0M
2025-06-16 41.54 41.54 39.41 40.86 0.0M
2025-06-13 39.66 41.64 39.38 41.54 0.0M
2025-06-12 42.74 42.74 40.00 40.18 0.0M
2025-06-11 41.60 42.85 40.26 40.32 0.0M
2025-06-10 40.80 42.90 40.59 40.69 0.0M
2025-06-09 40.99 43.95 40.26 41.46 0.0M
2025-06-06 40.40 40.99 39.55 40.20 0.0M
2025-06-05 41.00 41.40 40.40 40.40 0.0M
2025-06-04 40.04 41.37 40.00 41.37 0.0M
2025-06-03 41.90 41.90 39.58 40.04 0.0M
2025-06-02 43.00 43.49 39.00 40.27 0.0M
2025-05-30 47.63 47.63 42.20 42.92 0.0M
2025-05-29 42.19 48.00 40.32 45.24 0.0M
2025-05-28 41.80 42.00 41.01 41.99 0.0M
2025-05-27 41.06 41.89 40.00 40.06 0.0M
2025-05-26 43.16 43.16 40.95 41.62 0.0M
2025-05-23 42.00 44.40 40.80 43.37 0.0M
2025-05-22 40.80 42.00 38.00 39.78 0.0M
2025-05-21 42.01 43.50 41.00 41.34 0.0M
2025-05-20 41.05 43.40 40.51 42.01 0.0M
2025-05-19 43.71 43.71 40.50 41.02 0.0M
2025-05-16 40.10 44.49 40.10 43.71 0.0M
2025-05-15 39.00 44.89 39.00 42.94 0.0M
2025-05-14 40.15 40.40 40.15 40.40 0.0M
2025-05-13 40.50 43.29 40.25 40.53 0.0M
2025-05-12 40.49 41.50 39.68 40.86 0.0M
2025-05-09 39.00 39.70 38.00 39.58 0.0M
2025-05-08 37.51 42.70 37.51 40.78 0.0M
2025-05-07 38.01 38.01 37.50 37.51 0.0M
2025-05-06 38.35 39.00 38.00 38.01 0.0M
2025-05-05 40.99 40.99 38.62 39.25 0.0M
2025-05-02 40.10 40.59 40.10 40.59 0.0M
2025-04-30 40.15 40.15 39.43 40.10 0.0M
2025-04-29 41.84 41.84 38.60 40.70 0.0M
2025-04-28 40.00 41.89 40.00 41.84 0.0M
2025-04-25 43.74 43.74 41.50 42.03 0.0M
2025-04-24 43.01 43.99 40.05 43.74 0.0M
2025-04-23 48.80 48.90 42.42 42.51 0.0M
2025-04-22 43.49 43.49 43.20 43.20 0.0M
2025-04-21 42.69 44.25 41.01 42.16 0.0M
2025-04-17 39.35 42.48 39.25 39.88 0.0M
2025-04-16 42.45 42.50 37.90 39.54 0.0M
2025-04-15 37.16 45.50 37.00 41.68 0.0M
2025-04-11 38.00 40.90 38.00 38.21 0.0M
2025-04-09 39.00 39.99 38.05 38.11 0.0M
2025-04-08 39.47 39.48 38.14 39.32 0.0M
2025-04-07 37.60 39.99 36.99 37.11 0.0M
2025-04-04 40.85 40.85 39.75 40.00 0.0M
2025-04-03 38.59 42.44 38.59 40.85 0.0M
2025-04-02 38.82 38.86 37.50 38.59 0.0M
2025-04-01 35.50 39.31 35.05 38.82 0.0M
2025-03-28 36.45 39.00 35.00 35.74 0.0M
2025-03-27 39.20 40.00 37.50 37.63 0.0M
2025-03-26 41.00 41.00 37.60 38.69 0.0M
2025-03-25 40.27 41.00 40.01 40.98 0.0M
2025-03-24 40.00 41.00 40.00 40.07 0.0M
2025-03-21 41.24 41.24 38.00 39.15 0.0M
2025-03-20 41.25 41.97 40.01 41.24 0.0M
2025-03-19 40.05 43.86 40.00 40.28 0.0M
2025-03-18 40.10 40.31 40.00 40.02 0.0M
2025-03-17 41.90 42.29 39.00 40.10 0.0M
2025-03-13 39.60 42.49 38.05 41.90 0.0M
2025-03-12 40.99 40.99 39.05 39.35 0.0M
2025-03-11 41.06 42.00 40.00 40.02 0.0M
2025-03-10 42.56 44.88 40.00 42.12 0.0M
2025-03-07 45.00 45.00 42.50 42.56 0.0M
2025-03-06 40.05 43.00 40.05 42.75 0.0M
2025-03-05 38.00 41.69 38.00 40.02 0.0M
2025-03-04 42.15 43.40 40.01 40.09 0.0M
2025-03-03 39.50 41.95 38.71 41.31 0.0M
2025-02-28 40.50 41.41 38.52 39.31 0.0M
2025-02-27 41.00 41.75 40.00 40.11 0.0M
2025-02-25 42.00 43.40 41.06 41.76 0.0M
2025-02-24 45.75 45.75 40.05 41.21 0.0M
2025-02-21 44.89 44.89 42.00 44.50 0.0M
2025-02-20 44.70 44.70 42.00 44.40 0.0M
2025-02-19 41.50 44.85 40.73 43.49 0.0M
2025-02-18 41.00 41.50 40.01 41.50 0.0M
2025-02-17 41.58 42.49 39.05 40.56 0.0M
2025-02-14 42.00 43.99 41.50 42.30 0.0M
2025-02-13 42.00 43.79 41.75 42.18 0.0M
2025-02-12 42.20 43.90 42.00 42.12 0.0M
2025-02-11 45.21 47.00 42.36 42.54 0.0M
2025-02-10 46.41 46.41 44.41 45.37 0.0M
2025-02-07 45.70 48.00 45.50 45.69 0.0M
2025-02-06 47.66 50.00 46.10 46.25 0.0M
2025-02-05 47.00 47.99 45.83 46.70 0.0M
2025-02-04 47.79 47.79 47.00 47.00 0.0M
2025-02-03 46.00 47.88 46.00 47.18 0.0M
2025-02-01 48.70 48.70 46.45 46.47 0.0M
2025-01-31 48.62 48.62 47.00 47.43 0.0M
2025-01-30 44.40 46.59 43.10 46.31 0.0M
2025-01-29 44.28 44.40 44.28 44.38 0.0M
2025-01-28 43.40 44.50 43.40 43.53 0.0M
2025-01-27 45.50 45.50 43.03 43.35 0.0M
2025-01-24 46.79 47.02 45.10 45.29 0.0M
2025-01-23 47.10 47.38 46.01 47.02 0.0M
2025-01-22 46.00 47.86 45.55 47.03 0.0M
2025-01-21 45.75 46.79 45.75 46.78 0.0M
2025-01-20 46.02 47.55 45.10 45.75 0.0M
2025-01-17 47.75 47.75 46.00 46.04 0.0M
2025-01-16 49.90 49.90 45.75 46.31 0.0M
2025-01-15 48.90 48.90 47.00 48.06 0.0M
2025-01-14 46.41 48.38 46.00 47.01 0.0M
2025-01-13 49.00 49.00 45.50 46.11 0.0M
2025-01-10 46.52 48.40 46.52 47.01 0.0M
2025-01-09 48.48 49.90 47.50 47.51 0.0M
2025-01-08 47.36 49.00 47.06 48.48 0.0M
2025-01-07 49.24 49.24 47.26 47.36 0.0M
2025-01-06 48.56 49.70 47.52 48.27 0.0M
2025-01-03 49.07 50.50 49.00 49.90 0.0M
2025-01-02 48.64 49.50 47.06 49.07 0.0M
2025-01-01 48.33 49.99 46.86 47.85 0.0M