Uflex Ltd

UFLX
🏛️ 印度 →
553.55
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 554.90 554.90 554.90 554.90 0.0K
09:15 553.35 553.35 552.20 552.20 0.1K
09:17 553.90 554.70 553.90 554.10 0.5K
09:18 555.00 555.00 555.00 555.00 0.5K
09:19 555.20 555.20 555.20 555.20 0.7K
09:20 555.90 556.40 555.75 556.40 1.2K
09:21 556.50 556.50 555.65 555.65 0.1K
09:22 554.15 554.15 554.15 554.15 0.0K
09:23 557.05 557.05 557.05 557.05 1.0K
09:24 555.55 555.55 555.55 555.55 0.0K
09:25 555.15 555.15 555.15 555.15 0.0K
09:26 555.15 555.15 555.15 555.15 0.0K
09:27 555.95 555.95 555.15 555.15 0.2K
09:28 554.60 554.60 554.60 554.60 0.0K
09:30 557.20 557.20 555.55 555.55 0.1K
09:32 555.40 555.40 555.40 555.40 0.0K
09:34 557.00 557.00 556.00 557.00 1.1K
09:36 557.15 557.80 557.15 557.80 0.0K
09:38 558.00 558.00 558.00 558.00 0.1K
09:39 558.80 558.80 558.25 558.25 0.1K
09:41 557.15 557.15 557.15 557.15 0.1K
09:42 556.80 556.80 556.80 556.80 0.4K
09:44 556.00 556.00 556.00 556.00 0.0K
09:45 556.00 556.00 556.00 556.00 0.1K
09:48 556.50 556.50 556.50 556.50 0.1K
09:49 557.15 557.15 556.50 556.50 0.0K
09:50 556.00 556.20 556.00 556.20 0.1K
09:52 555.15 555.15 555.15 555.15 0.0K
09:55 555.90 555.90 555.90 555.90 0.0K
09:56 556.95 556.95 556.95 556.95 0.1K
09:58 556.95 556.95 556.95 556.95 0.1K
10:01 556.55 556.55 556.55 556.55 0.5K
10:02 555.65 555.65 555.65 555.65 0.0K
10:03 555.55 555.65 555.55 555.65 0.4K
10:08 555.70 555.70 555.70 555.70 0.0K
10:09 555.65 555.65 555.65 555.65 0.0K
10:11 555.10 555.10 555.10 555.10 0.0K
10:12 555.10 555.10 555.10 555.10 0.1K
10:16 555.45 555.45 554.95 554.95 0.1K
10:18 554.95 554.95 554.95 554.95 0.0K
10:23 555.65 555.65 555.65 555.65 0.0K
10:26 555.65 555.65 555.65 555.65 0.0K
10:28 556.00 556.00 556.00 556.00 0.0K
10:29 556.00 556.00 556.00 556.00 0.0K
10:31 555.95 555.95 555.95 555.95 0.0K
10:32 555.65 555.65 555.65 555.65 0.0K
10:33 555.50 555.50 555.50 555.50 0.1K
10:35 555.50 555.50 555.50 555.50 0.0K
10:36 555.00 555.00 554.55 554.55 1.1K
10:37 555.50 555.50 554.55 554.55 0.3K
10:41 555.90 555.90 555.90 555.90 0.0K
10:43 555.00 555.35 555.00 555.35 0.0K
10:44 554.15 554.15 554.15 554.15 0.0K
10:51 554.80 554.80 554.80 554.80 0.0K
10:57 554.20 554.20 554.20 554.20 0.0K
10:59 554.05 554.05 554.05 554.05 0.0K
11:04 554.25 554.25 554.25 554.25 0.2K
11:13 554.40 554.40 554.40 554.40 0.0K
11:15 555.90 555.90 555.90 555.90 0.1K
11:16 556.00 556.00 556.00 556.00 0.0K
11:17 555.80 555.80 555.80 555.80 0.0K
11:19 555.15 555.15 555.00 555.00 0.1K
11:23 555.85 555.85 555.85 555.85 0.0K
11:28 555.00 555.00 555.00 555.00 0.1K
11:29 555.00 555.00 555.00 555.00 0.1K
11:35 556.00 556.00 556.00 556.00 0.1K
11:38 556.00 556.00 556.00 556.00 0.0K
11:39 555.00 555.00 555.00 555.00 0.1K
11:40 555.05 555.05 555.05 555.05 0.0K
11:43 555.05 555.05 555.05 555.05 0.0K
11:46 556.00 556.00 556.00 556.00 0.1K
11:48 555.80 555.80 554.50 554.50 0.1K
11:50 554.00 554.00 554.00 554.00 0.1K
11:51 553.00 553.00 553.00 553.00 0.4K
11:59 553.00 553.00 553.00 553.00 0.1K
12:04 553.00 553.00 553.00 553.00 0.1K
12:08 554.00 554.00 554.00 554.00 0.0K
12:12 553.00 553.00 553.00 553.00 0.1K
12:17 553.45 553.45 553.45 553.45 0.0K
12:21 553.00 553.00 553.00 553.00 0.0K
12:25 552.00 552.00 552.00 552.00 0.4K
12:29 552.40 552.40 552.40 552.40 0.0K
12:30 552.10 552.10 552.10 552.10 0.0K
12:42 551.75 551.75 551.75 551.75 0.0K
12:56 552.30 552.30 552.30 552.30 0.0K
13:04 552.25 552.25 552.25 552.25 0.0K
13:06 552.25 552.25 552.25 552.25 0.0K
13:07 553.00 553.00 553.00 553.00 0.5K
13:09 552.05 552.05 552.05 552.05 0.0K
13:20 552.60 552.60 552.60 552.60 0.0K
13:21 552.65 552.65 552.65 552.65 0.0K
13:28 552.60 552.60 552.60 552.60 0.0K
13:30 552.60 552.60 552.60 552.60 0.0K
13:33 552.70 552.70 552.70 552.70 0.0K
13:39 552.85 552.85 552.85 552.85 0.1K
13:44 553.20 553.20 553.20 553.20 0.5K
13:55 554.40 554.40 554.40 554.40 0.0K
14:01 554.40 554.40 554.40 554.40 0.0K
14:03 553.90 554.25 553.90 554.00 0.7K
14:04 554.25 554.25 554.25 554.25 0.1K
14:10 554.00 554.00 554.00 554.00 0.0K
14:14 554.20 554.20 554.20 554.20 0.0K
14:15 554.20 554.20 554.20 554.20 0.0K
14:25 554.50 554.95 554.50 554.95 0.0K
14:26 554.45 554.45 554.45 554.45 0.0K
14:33 554.60 554.60 554.60 554.60 0.0K
14:38 554.45 554.45 554.45 554.45 0.0K
14:43 554.95 554.95 554.95 554.95 0.0K
14:44 554.95 554.95 554.95 554.95 0.0K
14:45 555.15 555.15 555.15 555.15 0.1K
14:47 555.10 555.10 555.05 555.05 0.1K
14:48 555.00 555.00 555.00 555.00 0.4K
14:50 554.45 554.45 554.45 554.45 0.2K
14:51 554.35 554.35 554.35 554.35 0.0K
14:53 553.75 553.75 553.75 553.75 0.6K
14:56 553.95 553.95 553.95 553.95 0.0K
14:59 554.00 554.00 554.00 554.00 0.0K
15:00 553.20 553.75 553.20 553.75 0.0K
15:01 553.05 553.25 553.00 553.25 0.0K
15:02 553.35 553.35 553.20 553.20 0.0K
15:03 553.80 553.80 553.80 553.80 0.0K
15:07 553.55 554.00 553.55 554.00 0.3K
15:08 554.15 554.15 554.15 554.15 0.1K
15:09 554.50 554.50 554.50 554.50 0.0K
15:10 554.00 554.45 553.65 553.65 0.0K
15:11 554.45 554.45 553.65 553.65 0.0K
15:12 554.00 554.00 554.00 554.00 0.1K
15:13 554.00 554.00 554.00 554.00 0.0K
15:14 554.00 554.00 554.00 554.00 0.1K
15:15 554.00 554.00 553.35 553.35 0.0K
15:17 553.35 553.35 553.35 553.35 0.0K
15:20 553.40 553.40 553.40 553.40 0.1K
15:21 553.60 554.00 553.60 554.00 0.0K
15:22 554.00 554.00 554.00 554.00 0.4K
15:23 553.00 553.00 553.00 553.00 0.1K
15:24 553.55 553.55 553.55 553.55 0.0K
15:25 554.00 554.00 554.00 554.00 0.1K
15:26 553.50 553.50 553.30 553.30 0.0K
15:27 553.50 553.50 552.00 553.00 0.7K
15:28 553.80 553.80 551.50 551.50 0.0K
15:29 553.95 554.00 553.55 553.55 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 554.90 558.80 551.50 553.55 0.0M
2025-10-01 546.50 553.95 541.60 550.60 0.0M
2025-09-30 544.70 546.25 540.40 542.20 0.0M
2025-09-29 549.00 549.00 540.00 540.30 0.0M
2025-09-26 547.10 547.95 540.00 541.45 0.0M
2025-09-25 547.00 552.25 545.00 546.90 0.0M
2025-09-24 549.30 554.45 542.00 546.70 0.0M
2025-09-23 551.00 555.40 548.00 549.60 0.0M
2025-09-22 553.00 556.40 549.00 550.00 0.0M
2025-09-19 553.70 556.10 551.55 553.55 0.0M
2025-09-18 554.90 557.65 548.15 552.75 0.0M
2025-09-17 554.70 558.45 551.90 552.85 0.0M
2025-09-16 560.00 561.90 550.00 552.90 0.0M
2025-09-15 553.00 563.20 553.00 555.80 0.0M
2025-09-12 552.85 558.75 552.85 555.40 0.0M
2025-09-11 555.30 561.00 550.00 552.85 0.0M
2025-09-10 558.45 559.75 554.30 555.25 0.0M
2025-09-09 554.00 559.30 552.20 554.35 0.0M
2025-09-08 552.50 561.00 550.00 558.00 0.0M
2025-09-05 553.45 556.40 547.50 550.95 0.0M
2025-09-04 554.80 563.50 547.15 551.60 0.1M
2025-09-03 546.95 556.35 545.05 546.70 0.0M
2025-09-02 577.70 577.70 537.10 541.55 0.2M
2025-09-01 519.90 532.70 519.90 529.15 0.0M
2025-08-29 514.60 533.90 510.10 516.65 0.1M
2025-08-28 526.25 528.85 513.00 514.50 0.1M
2025-08-26 540.00 543.10 520.30 526.25 0.1M
2025-08-25 546.20 552.00 539.05 540.55 0.0M
2025-08-22 557.00 557.00 543.00 545.20 0.0M
2025-08-21 545.40 566.95 545.40 557.05 0.1M
2025-08-20 576.00 580.00 536.40 544.00 0.2M
2025-08-19 592.00 592.00 575.00 579.60 0.0M
2025-08-18 583.00 595.40 575.00 584.35 0.0M
2025-08-14 589.90 602.80 577.60 580.05 0.0M
2025-08-13 594.85 595.30 575.85 586.00 0.0M
2025-08-12 587.80 596.20 587.80 589.30 0.0M
2025-08-11 588.30 589.95 583.80 588.50 0.0M
2025-08-08 585.90 599.00 581.10 588.30 0.0M
2025-08-07 578.00 586.00 575.05 582.15 0.0M
2025-08-06 580.00 586.45 578.15 582.95 0.0M
2025-08-05 582.95 585.15 576.90 579.90 0.0M
2025-08-04 579.80 583.45 576.00 577.70 0.0M
2025-08-01 595.95 595.95 581.00 582.70 0.0M
2025-07-31 604.00 604.00 587.15 591.55 0.0M
2025-07-30 596.65 599.85 590.05 596.20 0.0M
2025-07-29 593.00 595.65 585.60 591.00 0.0M
2025-07-28 590.90 595.00 582.15 584.45 0.0M
2025-07-25 597.25 601.70 588.85 590.90 0.0M
2025-07-24 598.75 609.90 596.60 597.25 0.0M
2025-07-23 604.00 604.00 595.00 598.75 0.0M
2025-07-22 605.70 609.00 598.00 599.55 0.0M
2025-07-21 609.85 609.85 603.00 605.10 0.0M
2025-07-18 604.05 607.80 597.00 603.95 0.0M
2025-07-17 610.00 610.00 600.85 602.65 0.0M
2025-07-16 599.35 608.90 596.40 604.80 0.0M
2025-07-15 597.30 598.00 591.00 595.05 0.0M
2025-07-14 598.45 601.25 585.10 591.25 0.0M
2025-07-11 596.00 601.25 592.50 595.45 0.0M
2025-07-10 603.55 607.25 596.75 599.95 0.0M
2025-07-09 602.90 608.25 600.15 603.15 0.0M
2025-07-08 609.40 613.00 600.00 602.90 0.0M
2025-07-07 615.00 617.25 603.30 604.40 0.0M
2025-07-04 611.10 614.20 604.05 611.80 0.0M
2025-07-03 614.00 617.45 609.05 610.75 0.0M
2025-07-02 611.10 613.95 605.70 611.80 0.0M
2025-07-01 614.95 620.00 608.00 609.95 0.0M
2025-06-30 610.45 615.95 607.30 608.95 0.0M
2025-06-27 613.50 617.55 606.85 607.85 0.0M
2025-06-26 613.90 620.45 607.70 611.15 0.0M
2025-06-25 600.00 612.50 600.00 609.50 0.0M
2025-06-24 613.00 613.00 597.75 600.85 0.0M
2025-06-23 588.45 593.05 583.30 589.45 0.0M
2025-06-20 584.00 593.95 581.85 588.65 0.0M
2025-06-19 596.05 603.00 582.55 585.75 0.0M
2025-06-18 608.25 608.30 592.70 595.15 0.1M
2025-06-17 612.35 619.65 601.00 602.25 0.0M
2025-06-16 610.65 620.00 600.40 612.35 0.0M
2025-06-13 614.00 622.00 603.05 613.35 0.1M
2025-06-12 634.10 639.70 617.50 621.50 0.1M
2025-06-11 625.50 648.00 621.95 632.15 0.3M
2025-06-10 623.45 626.45 620.00 621.20 0.0M
2025-06-09 622.00 628.70 619.00 620.70 0.1M
2025-06-06 623.00 624.40 610.00 618.90 0.1M
2025-06-05 632.00 632.65 620.00 621.35 0.0M
2025-06-04 632.90 634.00 624.00 627.65 0.0M
2025-06-03 627.75 638.80 626.15 629.30 0.1M
2025-06-02 614.00 634.30 606.10 624.60 0.1M
2025-05-30 619.00 622.50 610.00 614.15 0.1M
2025-05-29 628.65 634.00 617.00 619.10 0.1M
2025-05-28 630.10 639.30 624.00 625.55 0.1M
2025-05-27 631.00 640.00 625.00 633.10 0.1M
2025-05-26 620.00 638.45 617.50 630.75 0.2M
2025-05-23 685.60 685.60 615.15 617.70 0.4M
2025-05-22 596.05 621.00 592.30 616.55 0.3M
2025-05-21 607.00 610.40 595.00 596.05 0.1M
2025-05-20 619.40 623.00 602.00 603.95 0.1M
2025-05-19 615.00 615.95 599.95 610.25 0.3M
2025-05-16 593.95 638.75 590.55 619.95 0.5M
2025-05-15 589.20 594.25 584.00 587.50 0.1M
2025-05-14 571.90 588.90 568.95 584.85 0.1M
2025-05-13 560.00 573.00 550.10 567.50 0.1M
2025-05-12 541.75 556.80 541.75 552.60 0.0M
2025-05-09 531.95 535.00 520.70 528.55 0.1M
2025-05-08 556.30 558.00 536.00 537.15 0.0M
2025-05-07 538.00 555.00 534.00 548.10 0.0M
2025-05-06 558.30 564.70 545.00 548.05 0.0M
2025-05-05 568.25 568.25 550.40 557.20 0.0M
2025-05-02 552.45 558.45 545.40 551.60 0.0M
2025-04-30 575.00 575.00 550.65 552.45 0.1M
2025-04-29 562.50 571.80 559.70 563.05 0.1M
2025-04-28 550.00 568.20 544.00 562.60 0.1M
2025-04-25 575.25 579.00 550.00 553.25 0.1M
2025-04-24 558.00 576.65 558.00 568.75 0.1M
2025-04-23 556.40 565.05 549.85 559.20 0.1M
2025-04-22 558.10 561.60 551.95 556.35 0.0M
2025-04-21 550.05 562.65 550.05 554.30 0.1M
2025-04-17 536.85 554.85 533.95 550.05 0.1M
2025-04-16 525.90 535.25 524.45 533.95 0.1M
2025-04-15 510.35 529.20 510.35 524.50 0.1M
2025-04-11 484.65 507.50 484.65 505.05 0.1M
2025-04-09 481.00 487.95 472.15 480.65 0.1M
2025-04-08 476.15 490.25 473.80 488.30 0.0M
2025-04-07 465.00 475.85 455.60 471.45 0.1M
2025-04-04 518.15 519.85 495.00 500.80 0.1M
2025-04-03 510.55 521.25 506.10 518.15 0.1M
2025-04-02 506.00 515.00 496.80 510.55 0.1M
2025-04-01 497.35 515.65 490.50 505.05 0.1M
2025-03-28 502.85 522.30 495.10 497.35 0.1M
2025-03-27 507.15 515.40 498.00 499.10 0.1M
2025-03-26 519.05 525.50 504.00 506.10 0.1M
2025-03-25 505.90 529.65 501.95 515.75 0.3M
2025-03-24 491.00 505.00 490.00 501.45 0.1M
2025-03-21 484.90 492.15 483.55 488.10 0.1M
2025-03-20 485.00 487.85 480.10 484.85 0.1M
2025-03-19 471.00 484.90 470.55 479.50 0.1M
2025-03-18 468.00 472.00 464.10 468.20 0.1M
2025-03-17 464.15 468.05 463.00 464.35 0.1M
2025-03-13 468.00 475.00 460.00 461.85 0.1M
2025-03-12 468.80 468.80 460.00 464.55 0.1M
2025-03-11 457.00 467.10 455.20 463.60 0.1M
2025-03-10 467.90 475.00 463.60 465.00 0.1M
2025-03-07 465.00 480.00 465.00 467.05 0.1M
2025-03-06 463.00 475.95 459.50 464.90 0.1M
2025-03-05 447.60 465.00 447.60 460.30 0.1M
2025-03-04 447.00 458.65 444.10 446.90 0.1M
2025-03-03 450.85 461.60 438.00 457.00 0.1M
2025-02-28 460.25 460.25 448.00 450.85 0.1M
2025-02-27 463.00 479.30 457.00 460.85 0.0M
2025-02-25 469.00 483.40 466.00 466.30 0.0M
2025-02-24 481.00 484.95 467.65 469.40 0.0M
2025-02-21 478.00 488.35 473.00 482.15 0.1M
2025-02-20 482.05 497.90 482.05 484.15 0.1M
2025-02-19 477.00 492.65 470.05 484.40 0.1M
2025-02-18 478.00 485.50 464.70 470.90 0.2M
2025-02-17 495.00 505.95 461.15 479.45 0.5M
2025-02-14 468.85 471.70 452.30 456.85 0.0M
2025-02-13 465.00 471.05 463.00 467.05 0.1M
2025-02-12 460.00 472.30 448.00 466.10 0.1M
2025-02-11 473.00 475.90 460.00 464.15 0.0M
2025-02-10 480.95 485.35 471.35 475.20 0.0M
2025-02-07 476.55 488.90 470.15 480.95 0.0M
2025-02-06 472.00 477.95 472.00 474.15 0.0M
2025-02-05 474.65 479.80 468.35 473.75 0.0M
2025-02-04 466.95 473.40 461.00 470.00 0.0M
2025-02-03 467.15 470.75 450.00 458.30 0.0M
2025-02-01 478.05 478.05 456.90 467.15 0.0M
2025-01-31 468.00 478.95 467.30 475.80 0.0M
2025-01-30 470.00 479.00 464.85 467.10 0.0M
2025-01-29 453.90 473.70 451.70 467.20 0.0M
2025-01-28 465.90 465.90 443.05 449.45 0.1M
2025-01-27 473.60 475.00 458.00 460.40 0.0M
2025-01-24 480.05 482.15 471.30 477.00 0.0M
2025-01-23 473.00 484.85 472.10 478.75 0.0M
2025-01-22 485.35 491.10 470.00 475.75 0.0M
2025-01-21 499.00 502.80 480.20 482.25 0.1M
2025-01-20 490.40 499.90 485.50 495.35 0.0M
2025-01-17 492.00 492.00 485.60 490.40 0.0M
2025-01-16 489.40 501.95 489.40 491.80 0.0M
2025-01-15 487.25 493.85 484.00 486.10 0.0M
2025-01-14 484.55 493.60 469.55 487.25 0.1M
2025-01-13 507.00 508.95 473.30 476.25 0.1M
2025-01-10 516.65 516.70 496.15 498.90 0.1M
2025-01-09 521.20 529.65 515.40 516.65 0.0M
2025-01-08 528.00 528.00 516.60 521.20 0.0M
2025-01-07 524.80 531.40 510.45 525.65 0.1M
2025-01-06 535.85 535.85 510.00 513.60 0.1M
2025-01-03 533.25 538.05 530.60 532.20 0.0M
2025-01-02 529.95 537.55 529.05 532.85 0.0M
2025-01-01 522.90 536.95 522.55 529.25 0.0M