Venus Remedies Ltd

VENR
🏛️ 印度 →
453.95
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 442.00 442.00 442.00 442.00 0.0K
09:15 442.00 442.00 442.00 442.00 0.1K
09:16 446.90 449.90 446.90 449.90 0.4K
09:17 449.85 452.00 449.85 451.00 0.8K
09:18 450.70 450.70 450.70 450.70 0.1K
09:19 448.55 448.55 448.55 448.55 0.0K
09:20 448.45 448.60 448.45 448.60 0.2K
09:21 450.00 450.00 448.45 448.45 0.6K
09:22 448.60 449.00 448.60 449.00 0.1K
09:23 448.45 448.45 448.45 448.45 0.6K
09:26 448.40 448.40 448.40 448.40 0.4K
09:28 448.40 448.40 448.40 448.40 1.1K
09:29 448.40 448.40 448.40 448.40 0.6K
09:30 448.40 448.40 448.40 448.40 0.0K
09:33 448.40 448.40 448.40 448.40 0.1K
09:34 448.40 448.40 448.40 448.40 0.2K
09:38 448.45 448.45 448.45 448.45 0.1K
09:40 448.40 448.40 444.55 444.55 8.8K
09:41 444.45 444.45 444.45 444.45 0.0K
09:42 444.50 444.50 442.65 442.65 0.1K
09:44 444.85 444.85 444.85 444.85 0.0K
09:45 444.55 444.55 443.65 443.65 0.2K
09:46 445.90 445.90 445.90 445.90 0.1K
09:47 445.90 449.90 445.90 449.90 0.3K
09:48 451.85 453.00 451.35 451.35 0.3K
09:53 451.15 451.15 451.15 451.15 0.0K
09:55 450.15 450.95 450.15 450.95 0.1K
09:56 450.10 450.15 450.10 450.15 0.2K
09:57 447.80 447.80 447.80 447.80 0.0K
09:58 447.80 450.85 447.00 450.85 0.1K
09:59 451.10 451.10 449.40 449.40 0.1K
10:01 449.40 449.40 449.40 449.40 0.0K
10:04 448.00 448.00 448.00 448.00 0.0K
10:06 447.55 447.55 447.55 447.55 0.0K
10:09 445.20 445.20 445.00 445.00 0.4K
10:11 443.40 443.40 443.40 443.40 0.3K
10:14 444.25 444.25 444.25 444.25 0.0K
10:23 443.45 443.45 443.45 443.45 0.0K
10:26 444.85 444.85 444.85 444.85 0.0K
10:35 445.00 445.00 445.00 445.00 0.3K
10:39 445.75 445.75 445.75 445.75 0.0K
10:43 445.80 445.80 445.80 445.80 0.1K
10:53 445.80 445.80 445.80 445.80 0.0K
10:55 445.80 445.80 445.80 445.80 0.0K
10:57 444.05 444.05 444.05 444.05 0.0K
11:00 444.00 444.00 444.00 444.00 0.3K
11:01 443.10 443.10 443.10 443.10 0.0K
11:02 443.10 443.25 443.10 443.25 0.0K
11:07 443.55 443.65 443.55 443.65 0.1K
11:21 444.00 444.00 444.00 444.00 0.0K
11:29 443.55 443.55 443.55 443.55 0.1K
11:31 443.00 443.00 443.00 443.00 0.0K
11:33 442.00 442.00 442.00 442.00 0.1K
11:40 442.20 442.20 442.20 442.20 0.1K
11:42 442.00 442.00 442.00 442.00 0.0K
11:45 442.25 442.25 442.25 442.25 0.2K
11:48 443.10 443.10 443.10 443.10 0.0K
11:49 444.15 444.15 444.15 444.15 0.1K
11:53 442.25 442.25 442.25 442.25 0.0K
11:54 442.25 442.25 442.25 442.25 0.1K
12:16 443.10 446.95 443.00 446.95 1.0K
12:17 444.25 445.60 444.25 445.60 0.1K
12:19 445.60 445.60 445.60 445.60 0.0K
12:24 445.00 445.00 445.00 445.00 0.3K
12:41 449.50 449.50 449.50 449.50 0.1K
12:42 447.65 447.65 447.65 447.65 0.0K
12:47 449.45 449.45 449.45 449.45 0.1K
12:55 448.00 448.00 448.00 448.00 0.0K
12:57 450.00 450.00 450.00 450.00 0.1K
13:14 452.20 452.20 452.20 452.20 0.0K
13:18 449.50 449.50 449.50 449.50 0.0K
13:35 448.55 448.55 448.55 448.55 0.1K
13:41 446.55 446.55 446.55 446.55 0.4K
13:46 447.55 447.55 447.55 447.55 0.4K
13:53 444.00 444.00 444.00 444.00 0.0K
13:55 441.00 441.00 441.00 441.00 0.7K
13:56 442.05 442.05 442.05 442.05 0.0K
13:57 442.15 442.15 442.15 442.15 0.1K
14:00 441.00 441.00 440.00 440.00 0.4K
14:04 439.75 439.75 439.75 439.75 0.0K
14:05 438.50 438.50 438.50 438.50 0.0K
14:06 438.50 438.50 438.00 438.00 0.3K
14:07 438.00 438.00 438.00 438.00 0.3K
14:17 438.00 438.00 437.70 437.70 0.2K
14:19 437.30 437.30 437.30 437.30 0.0K
14:20 436.90 436.90 436.90 436.90 0.0K
14:21 435.55 435.55 435.55 435.55 0.3K
14:22 437.10 437.10 437.10 437.10 0.0K
14:23 437.10 437.10 437.10 437.10 0.1K
14:26 438.00 438.00 438.00 438.00 0.0K
14:31 439.00 439.00 438.00 438.00 1.0K
14:32 439.40 439.40 439.40 439.40 0.0K
14:35 438.35 438.35 438.35 438.35 0.0K
14:41 436.20 437.70 436.20 437.70 0.4K
15:01 437.50 437.50 437.50 437.50 0.4K
15:03 439.40 439.40 439.40 439.40 0.2K
15:04 438.90 439.10 438.90 439.10 0.0K
15:05 439.10 439.15 439.10 439.15 0.0K
15:06 438.60 438.60 438.60 438.60 0.2K
15:12 437.65 437.65 437.65 437.65 0.0K
15:14 437.65 437.85 437.65 437.85 0.2K
15:16 439.00 439.00 439.00 439.00 0.1K
15:19 439.00 439.00 439.00 439.00 0.1K
15:24 438.40 438.40 438.40 438.40 0.0K
15:25 436.55 437.95 436.55 436.55 0.1K
15:26 437.95 437.95 437.95 437.95 0.0K
15:27 437.90 442.70 437.90 442.70 0.4K
15:28 436.50 436.50 436.50 436.50 0.2K
15:29 443.90 443.90 439.40 439.40 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 445.05 462.05 442.00 453.95 0.0M
2025-09-30 437.95 449.85 428.00 440.05 0.0M
2025-09-29 432.00 450.60 430.30 432.30 0.0M
2025-09-26 442.00 453.00 435.55 439.40 0.0M
2025-09-25 458.00 458.00 442.20 446.25 0.0M
2025-09-24 459.80 459.80 446.00 449.85 0.0M
2025-09-23 442.05 462.05 442.00 457.40 0.1M
2025-09-22 426.70 451.00 426.70 440.05 0.0M
2025-09-19 436.40 445.00 424.00 431.30 0.0M
2025-09-18 449.50 453.40 433.95 436.50 0.0M
2025-09-17 448.15 450.00 439.35 440.75 0.0M
2025-09-16 453.00 458.95 430.45 442.05 0.1M
2025-09-15 453.00 460.10 452.00 453.10 0.0M
2025-09-12 452.80 462.35 445.20 452.60 0.0M
2025-09-11 453.00 462.70 451.75 453.00 0.0M
2025-09-10 460.00 465.00 453.10 453.95 0.0M
2025-09-09 464.55 469.00 451.10 461.75 0.0M
2025-09-08 453.05 467.90 450.20 464.55 0.0M
2025-09-05 475.00 475.00 457.05 459.35 0.0M
2025-09-04 470.00 482.65 460.00 463.80 0.0M
2025-09-03 452.70 476.00 452.70 468.15 0.0M
2025-09-02 455.05 473.95 454.95 462.75 0.0M
2025-09-01 436.00 465.60 435.00 455.05 0.0M
2025-08-29 460.30 465.40 448.00 455.95 0.0M
2025-08-28 480.35 480.35 460.00 460.30 0.0M
2025-08-26 497.95 507.50 480.00 480.45 0.0M
2025-08-25 520.00 531.75 488.30 491.95 0.0M
2025-08-22 511.00 512.00 510.00 510.00 0.0M
2025-08-21 501.05 502.95 501.05 502.00 0.0M
2025-08-20 476.00 493.65 475.20 493.65 0.0M
2025-08-19 484.90 484.90 484.00 484.00 0.0M
2025-08-18 464.40 483.20 464.40 483.20 0.0M
2025-08-14 480.00 480.00 473.75 473.75 0.0M
2025-08-13 483.40 483.40 473.95 483.40 0.0M
2025-08-12 474.00 474.00 473.95 473.95 0.0M
2025-08-11 480.30 480.30 471.15 473.95 0.0M
2025-08-08 487.00 487.00 480.30 480.30 0.0M
2025-08-07 488.95 490.10 488.95 490.10 0.0M
2025-08-06 499.00 499.00 498.90 498.90 0.0M
2025-08-05 509.05 509.05 509.05 509.05 0.0M
2025-08-04 519.40 519.40 519.40 519.40 0.0M
2025-08-01 535.90 542.70 530.00 530.00 0.0M
2025-07-31 532.90 532.90 525.00 532.10 0.0M
2025-07-30 515.00 525.30 515.00 525.30 0.0M
2025-07-29 510.10 515.00 508.65 515.00 0.0M
2025-07-28 529.00 529.00 519.00 519.00 0.0M
2025-07-25 499.55 519.00 499.55 519.00 0.0M
2025-07-24 509.75 509.75 509.75 509.75 0.0M
2025-07-23 520.15 520.15 520.15 520.15 0.0M
2025-07-22 530.75 530.75 530.75 530.75 0.0M
2025-07-21 541.55 541.55 541.55 541.55 0.0M
2025-07-18 555.00 567.80 525.20 552.60 0.1M
2025-07-17 552.80 552.80 526.50 552.80 0.2M
2025-07-16 524.85 526.50 510.00 526.50 0.2M
2025-07-15 501.65 501.65 491.00 501.45 0.1M
2025-07-14 461.85 477.80 447.80 477.80 0.0M
2025-07-11 451.25 474.00 451.25 455.05 0.0M
2025-07-10 471.00 485.00 462.00 465.30 0.0M
2025-07-09 448.00 469.85 448.00 469.85 0.1M
2025-07-08 427.00 453.45 426.00 447.50 0.0M
2025-07-07 445.30 450.00 428.00 431.90 0.0M
2025-07-04 450.05 459.40 440.65 445.30 0.0M
2025-07-03 462.00 462.00 450.10 455.15 0.0M
2025-07-02 442.60 464.00 442.60 461.25 0.0M
2025-07-01 458.45 465.00 441.90 449.20 0.0M
2025-06-30 459.00 475.50 442.65 458.45 0.0M
2025-06-27 455.00 460.70 432.00 458.95 0.0M
2025-06-26 434.90 444.00 416.00 439.30 0.0M
2025-06-25 424.95 443.40 424.95 434.85 0.0M
2025-06-24 429.00 446.40 426.00 428.60 0.0M
2025-06-23 420.65 435.00 418.10 429.90 0.0M
2025-06-20 417.10 438.00 417.05 433.35 0.0M
2025-06-19 444.95 455.00 422.65 425.80 0.0M
2025-06-18 435.00 450.00 428.55 433.95 0.0M
2025-06-17 440.05 450.00 438.05 439.30 0.0M
2025-06-16 450.00 460.00 438.00 445.15 0.0M
2025-06-13 437.90 467.00 423.45 457.30 0.1M
2025-06-12 461.25 462.00 442.65 445.70 0.0M
2025-06-11 457.70 471.50 446.85 461.25 0.1M
2025-06-10 464.80 464.80 442.70 457.70 0.1M
2025-06-09 433.00 448.00 415.40 442.70 0.1M
2025-06-06 430.85 440.00 426.00 430.00 0.0M
2025-06-05 447.80 448.00 427.20 435.60 0.0M
2025-06-04 463.20 463.20 432.35 447.80 0.2M
2025-06-03 459.45 472.95 457.60 459.75 0.1M
2025-06-02 447.95 476.90 441.30 459.40 0.5M
2025-05-30 409.00 439.50 405.60 435.20 0.7M
2025-05-29 397.20 414.75 397.20 405.35 0.1M
2025-05-28 401.90 411.90 390.55 396.45 0.2M
2025-05-27 393.50 426.00 391.10 402.65 0.8M
2025-05-26 355.60 376.00 352.00 363.45 0.1M
2025-05-23 359.45 361.25 351.10 355.60 0.0M
2025-05-22 355.00 361.95 349.00 355.05 0.1M
2025-05-21 335.45 353.00 332.60 349.90 0.0M
2025-05-20 342.65 345.00 331.50 333.75 0.0M
2025-05-19 349.00 350.00 336.30 337.60 0.0M
2025-05-16 328.80 348.80 323.00 342.75 0.1M
2025-05-15 320.90 327.80 314.55 325.45 0.1M
2025-05-14 316.70 320.70 311.85 316.55 0.0M
2025-05-13 309.25 317.50 309.20 315.20 0.0M
2025-05-12 305.00 320.00 305.00 311.70 0.0M
2025-05-09 301.75 302.20 296.00 299.35 0.0M
2025-05-08 300.40 312.40 297.10 301.90 0.0M
2025-05-07 299.20 305.00 294.15 303.25 0.0M
2025-05-06 310.00 310.00 298.05 299.20 0.0M
2025-05-05 301.30 308.50 301.30 306.65 0.0M
2025-05-02 307.40 310.00 300.00 303.10 0.0M
2025-04-30 315.00 316.40 300.20 302.85 0.0M
2025-04-29 313.25 320.70 310.85 311.55 0.0M
2025-04-28 313.70 319.05 310.95 313.20 0.0M
2025-04-25 334.00 336.25 311.55 318.65 0.0M
2025-04-24 340.90 344.00 334.00 334.65 0.0M
2025-04-23 344.05 344.05 336.05 338.45 0.0M
2025-04-22 334.90 339.00 328.00 337.30 0.0M
2025-04-21 340.95 340.95 330.75 334.50 0.0M
2025-04-17 312.65 356.65 311.05 338.60 0.3M
2025-04-16 311.50 317.20 310.15 312.65 0.0M
2025-04-15 311.00 316.00 307.30 311.50 0.0M
2025-04-11 300.75 309.00 300.75 305.85 0.0M
2025-04-09 296.25 303.85 293.05 298.40 0.0M
2025-04-08 296.00 304.95 294.40 301.10 0.0M
2025-04-07 304.95 304.95 285.70 294.05 0.1M
2025-04-04 320.00 322.70 307.85 311.70 0.0M
2025-04-03 315.00 329.90 310.55 323.15 0.1M
2025-04-02 314.55 314.80 308.60 310.85 0.0M
2025-04-01 298.15 320.60 298.15 316.25 0.1M
2025-03-28 289.55 302.45 285.95 299.45 0.1M
2025-03-27 281.95 299.20 278.00 289.65 0.1M
2025-03-26 294.00 296.00 277.95 279.45 0.1M
2025-03-25 298.90 303.50 288.00 290.70 0.1M
2025-03-24 300.00 307.10 295.65 297.60 0.1M
2025-03-21 291.60 303.00 290.80 299.45 0.1M
2025-03-20 299.00 300.65 290.20 291.55 0.0M
2025-03-19 296.45 298.00 293.60 295.45 0.0M
2025-03-18 287.00 294.05 285.00 292.75 0.0M
2025-03-17 295.00 302.05 284.50 286.00 0.0M
2025-03-13 290.40 294.65 289.90 290.40 0.0M
2025-03-12 292.00 295.00 290.00 290.75 0.0M
2025-03-11 298.25 298.25 290.85 292.00 0.0M
2025-03-10 310.10 310.10 295.00 298.25 0.0M
2025-03-07 301.20 308.45 300.55 305.50 0.0M
2025-03-06 298.50 307.95 298.10 302.05 0.1M
2025-03-05 282.05 295.00 282.05 294.10 0.0M
2025-03-04 280.95 289.15 278.15 285.05 0.0M
2025-03-03 302.25 303.20 283.20 286.85 0.0M
2025-02-28 304.00 304.70 295.55 296.35 0.0M
2025-02-27 323.90 324.40 298.95 304.75 0.0M
2025-02-25 303.50 320.00 302.95 312.75 0.1M
2025-02-24 309.95 312.75 304.45 306.45 0.0M
2025-02-21 316.85 318.05 310.00 310.20 0.0M
2025-02-20 310.00 315.85 306.05 312.15 0.0M
2025-02-19 304.90 314.40 304.90 308.80 0.0M
2025-02-18 309.20 314.35 304.00 305.40 0.0M
2025-02-17 324.05 324.05 305.00 309.20 0.0M
2025-02-14 322.70 323.95 312.15 317.70 0.1M
2025-02-13 327.45 334.95 317.00 318.40 0.0M
2025-02-12 313.50 337.00 307.45 321.10 0.1M
2025-02-11 348.65 356.30 311.00 313.50 0.2M
2025-02-10 359.05 370.00 350.60 356.45 0.1M
2025-02-07 351.30 369.90 345.20 360.55 0.3M
2025-02-06 361.00 370.00 338.70 351.95 0.9M
2025-02-05 329.00 351.30 329.00 351.30 0.2M
2025-02-04 298.45 298.45 288.40 292.75 0.0M
2025-02-03 296.10 296.10 285.55 288.35 0.0M
2025-02-01 301.75 305.00 295.30 296.45 0.0M
2025-01-31 297.55 304.00 292.15 300.80 0.0M
2025-01-30 291.90 302.45 291.90 295.85 0.0M
2025-01-29 271.85 295.00 271.85 291.70 0.0M
2025-01-28 291.75 291.75 270.25 275.90 0.0M
2025-01-27 289.15 292.15 284.30 286.10 0.0M
2025-01-24 297.95 298.00 291.00 292.10 0.0M
2025-01-23 297.00 297.95 292.20 294.10 0.0M
2025-01-22 300.90 303.85 291.25 294.00 0.0M
2025-01-21 308.95 332.40 299.65 301.15 0.1M
2025-01-20 300.05 300.05 294.15 295.35 0.0M
2025-01-17 298.40 301.40 295.95 297.75 0.0M
2025-01-16 294.55 304.00 294.10 299.40 0.0M
2025-01-15 297.45 300.00 292.10 295.00 0.0M
2025-01-14 288.15 298.50 288.15 294.65 0.0M
2025-01-13 299.00 300.00 287.85 288.85 0.0M
2025-01-10 304.75 304.75 295.00 296.60 0.0M
2025-01-09 304.85 304.85 300.50 301.40 0.0M
2025-01-08 306.45 307.60 298.00 302.55 0.0M
2025-01-07 306.00 313.85 303.50 306.40 0.0M
2025-01-06 319.65 319.70 299.00 301.65 0.0M
2025-01-03 321.90 325.90 315.20 318.10 0.0M
2025-01-02 325.70 328.00 316.10 317.65 0.0M
2025-01-01 320.00 323.90 316.00 318.35 0.0M