Vivimed Labs Ltd

VVMD
🏛️ 印度 →
4.90
最后更新: 2023-07-31
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 20.50 22.50 20.45 21.70 1.7M
2021-12-30 20.50 20.95 20.35 20.45 0.3M
2021-12-29 20.60 21.70 20.25 20.50 0.7M
2021-12-28 20.70 20.70 20.05 20.50 0.3M
2021-12-27 20.00 20.75 19.85 20.40 0.4M
2021-12-24 19.80 21.20 19.70 19.95 1.1M
2021-12-23 20.00 20.35 19.35 19.65 0.3M
2021-12-22 19.20 20.70 19.10 19.70 0.6M
2021-12-21 19.35 19.70 18.90 19.00 0.3M
2021-12-20 19.35 19.80 18.60 18.90 0.5M
2021-12-17 20.90 20.90 19.05 19.80 0.5M
2021-12-16 21.70 22.25 20.20 20.60 0.7M
2021-12-15 23.00 23.60 21.05 21.35 2.0M
2021-12-14 18.80 22.55 18.70 22.55 5.0M
2021-12-13 19.30 19.60 18.55 18.80 0.5M
2021-12-10 19.25 19.75 18.95 19.15 0.5M
2021-12-09 19.25 19.45 18.90 19.10 0.2M
2021-12-08 19.55 19.55 19.10 19.25 0.2M
2021-12-07 18.50 20.55 18.45 19.10 1.1M
2021-12-06 17.95 18.60 17.90 18.20 0.5M
2021-12-03 18.00 18.60 17.90 17.95 0.4M
2021-12-02 18.00 18.50 17.95 18.00 0.3M
2021-12-01 18.90 18.95 17.85 18.00 0.3M
2021-11-30 18.90 19.80 18.45 18.60 0.3M
2021-11-29 20.70 20.85 18.10 18.70 0.5M
2021-11-26 17.95 19.90 17.70 19.75 0.9M
2021-11-25 17.90 18.30 17.85 18.10 0.2M
2021-11-24 18.35 18.35 17.45 17.70 0.3M
2021-11-23 17.65 18.20 17.30 17.80 0.2M
2021-11-22 18.10 18.70 17.20 17.65 0.3M
2021-11-18 18.70 18.85 18.00 18.15 0.2M
2021-11-17 18.65 18.90 18.35 18.55 0.2M
2021-11-16 19.10 19.20 18.10 18.40 0.4M
2021-11-15 19.05 19.65 18.75 19.00 0.4M
2021-11-12 20.30 20.50 19.70 19.85 0.2M
2021-11-11 19.90 20.60 19.55 20.15 0.3M
2021-11-10 19.45 19.95 19.45 19.75 0.1M
2021-11-09 20.00 20.30 19.30 19.60 0.3M
2021-11-08 20.75 20.75 19.55 19.80 0.4M
2021-11-04 21.00 21.10 19.50 20.50 0.2M
2021-11-03 20.00 21.20 19.60 20.60 0.4M
2021-11-02 20.95 21.20 19.90 20.20 0.4M
2021-11-01 19.10 20.95 19.05 20.95 1.0M
2021-10-29 17.60 19.40 17.05 19.05 0.4M
2021-10-28 19.25 19.25 17.70 17.85 0.6M
2021-10-27 19.85 19.95 18.90 19.00 0.3M
2021-10-26 19.65 20.10 19.55 19.65 0.2M
2021-10-25 20.10 20.60 19.55 19.70 0.2M
2021-10-22 20.70 20.70 19.55 19.95 0.3M
2021-10-21 20.90 20.90 20.20 20.35 0.1M
2021-10-20 20.90 20.90 20.10 20.30 0.1M
2021-10-19 21.10 21.50 20.45 20.60 0.4M
2021-10-18 21.55 21.65 21.15 21.20 0.2M
2021-10-14 21.55 22.35 21.40 21.55 0.3M
2021-10-13 21.90 22.20 21.05 21.70 0.3M
2021-10-12 22.25 22.50 21.55 21.90 0.2M
2021-10-11 22.85 22.95 22.00 22.10 0.2M
2021-10-08 23.30 23.30 21.60 22.15 0.3M
2021-10-07 22.40 23.00 21.50 22.45 0.8M
2021-10-06 20.40 21.40 20.40 21.40 0.4M
2021-10-05 20.70 20.90 20.30 20.40 0.2M
2021-10-04 20.75 20.85 20.30 20.70 0.3M
2021-10-01 20.05 20.50 20.05 20.25 0.2M
2021-09-30 20.60 20.75 20.25 20.35 0.1M
2021-09-29 20.25 20.60 20.00 20.35 0.1M
2021-09-28 20.15 20.50 20.00 20.05 0.2M
2021-09-27 20.70 21.20 19.85 20.25 0.3M
2021-09-24 21.00 21.20 20.50 20.60 0.2M
2021-09-23 21.45 21.45 20.80 21.00 0.1M
2021-09-22 21.10 21.50 20.80 21.10 0.1M
2021-09-21 21.05 21.60 20.75 21.15 0.1M
2021-09-20 21.90 21.90 21.15 21.50 0.1M
2021-09-17 21.55 21.95 21.45 21.75 0.2M
2021-09-16 22.00 22.00 21.05 21.55 0.1M
2021-09-15 22.15 22.20 21.60 21.75 0.2M
2021-09-14 21.50 22.30 21.50 21.85 0.2M
2021-09-13 21.70 22.50 21.05 21.45 0.3M
2021-09-09 22.50 23.40 21.45 21.70 0.5M
2021-09-08 23.80 23.95 22.35 22.50 0.5M
2021-09-07 22.40 23.50 22.00 23.50 0.7M
2021-09-06 21.95 22.40 21.80 22.40 0.4M
2021-09-03 20.65 21.65 20.25 21.35 0.4M
2021-09-02 20.50 20.95 20.00 20.65 0.2M
2021-09-01 20.05 20.75 20.05 20.30 0.2M
2021-08-31 20.60 21.60 20.35 20.45 0.2M
2021-08-30 20.90 21.60 20.15 20.75 0.3M
2021-08-27 21.50 21.70 20.50 20.60 0.2M
2021-08-26 20.40 21.25 20.05 21.25 0.3M
2021-08-25 19.50 20.25 19.10 20.25 0.3M
2021-08-24 19.15 19.80 18.75 19.30 0.2M
2021-08-23 21.15 21.40 19.05 19.15 0.3M
2021-08-20 20.90 21.75 20.05 21.15 0.2M
2021-08-18 22.25 22.40 20.25 21.25 0.3M
2021-08-17 22.20 23.00 21.70 21.85 0.2M
2021-08-16 23.00 23.50 22.20 22.60 0.2M
2021-08-13 23.00 24.25 23.00 24.00 0.3M
2021-08-12 22.50 23.30 22.15 22.90 0.2M
2021-08-11 22.80 23.00 21.05 22.15 0.3M
2021-08-10 23.30 24.00 22.05 22.85 0.2M
2021-08-09 24.45 25.50 23.50 23.60 0.7M
2021-08-06 22.05 24.00 22.00 24.00 0.3M
2021-08-05 22.50 22.90 21.50 21.85 0.3M
2021-08-04 23.75 23.75 22.50 22.60 0.3M
2021-08-03 23.30 23.70 23.10 23.25 0.2M
2021-08-02 23.50 23.70 23.05 23.30 0.2M
2021-07-30 23.40 23.70 22.95 23.25 0.3M
2021-07-29 22.50 23.95 22.50 23.25 0.7M
2021-07-28 23.20 23.50 22.25 22.85 0.3M
2021-07-27 23.60 23.95 23.20 23.30 0.2M
2021-07-26 24.00 24.10 23.50 23.60 0.1M
2021-07-23 23.60 24.55 23.50 23.70 0.2M
2021-07-22 24.50 24.80 23.60 23.70 0.3M
2021-07-20 24.00 24.80 23.55 24.25 0.4M
2021-07-19 24.40 24.60 23.60 24.15 0.2M
2021-07-16 25.00 25.35 24.25 24.60 0.1M
2021-07-15 25.35 25.35 24.55 24.80 0.1M
2021-07-14 25.40 25.45 24.70 25.00 0.2M
2021-07-13 25.50 25.60 24.25 25.20 0.2M
2021-07-12 25.70 25.90 25.00 25.20 0.2M
2021-07-09 25.10 25.70 25.05 25.55 0.1M
2021-07-08 26.20 26.65 25.50 25.70 0.2M
2021-07-07 27.00 27.00 25.95 26.10 0.3M
2021-07-06 27.45 27.45 26.90 27.30 0.5M
2021-07-05 26.15 26.15 26.05 26.15 0.4M
2021-07-02 22.65 24.95 22.65 24.95 0.8M
2021-07-01 23.80 23.80 23.80 23.80 0.1M
2021-06-30 25.05 25.05 25.05 25.05 0.1M
2021-06-29 26.35 26.35 26.35 26.35 0.2M
2021-06-28 27.55 27.95 27.50 27.70 0.2M
2021-06-25 28.00 28.00 27.00 27.55 0.2M
2021-06-24 28.00 28.40 27.50 27.70 0.1M
2021-06-23 28.20 28.25 27.75 27.85 0.2M
2021-06-22 27.75 28.50 27.75 28.15 0.2M
2021-06-21 28.35 28.35 27.00 27.75 0.1M
2021-06-18 28.50 28.95 27.30 28.15 0.3M
2021-06-17 28.20 29.00 28.15 28.60 0.2M
2021-06-16 29.00 29.80 28.00 28.65 0.3M
2021-06-15 29.00 29.95 29.00 29.10 0.2M
2021-06-14 30.20 30.20 28.40 29.70 0.4M
2021-06-11 30.00 30.20 28.75 29.40 1.6M
2021-06-10 29.20 29.50 28.00 29.15 0.3M
2021-06-09 30.05 30.20 28.80 29.05 0.4M
2021-06-08 29.80 30.30 29.05 29.75 0.3M
2021-06-07 29.95 30.25 29.45 29.80 0.3M
2021-06-04 30.95 30.95 29.30 30.00 0.3M
2021-06-03 31.90 31.90 30.50 30.65 0.4M
2021-06-02 28.75 30.50 28.35 30.50 0.3M
2021-06-01 29.80 29.95 28.60 29.05 0.3M
2021-05-31 29.70 30.70 29.45 29.80 0.4M
2021-05-28 33.00 33.00 31.00 31.00 0.5M
2021-05-27 33.60 33.60 30.50 32.45 1.3M
2021-05-26 32.00 32.00 31.90 32.00 0.4M
2021-05-25 30.50 30.50 30.50 30.50 0.2M
2021-05-24 27.20 29.05 27.20 29.05 0.4M
2021-05-21 27.20 29.40 27.20 27.70 0.6M
2021-05-20 29.00 29.00 27.55 28.10 0.3M
2021-05-19 28.50 29.50 28.40 28.55 0.8M
2021-05-18 29.60 31.20 29.60 29.85 1.1M
2021-05-17 33.60 33.60 31.15 31.15 0.6M
2021-05-14 32.75 32.75 29.75 32.75 3.2M
2021-05-12 31.20 31.20 31.20 31.20 0.2M
2021-05-11 29.75 29.75 29.75 29.75 0.1M
2021-05-10 26.50 28.35 25.65 28.35 1.1M
2021-05-07 28.50 29.65 26.85 27.00 3.0M
2021-05-06 27.75 30.40 27.75 28.25 1.9M
2021-05-05 29.20 29.20 29.20 29.20 0.1M
2021-05-04 30.70 30.70 30.70 30.70 0.9M
2021-05-03 32.30 32.90 32.30 32.30 2.2M
2021-04-30 34.00 34.00 34.00 34.00 0.2M
2021-04-29 35.75 35.75 35.75 35.75 0.1M
2021-04-28 41.50 41.50 37.60 37.60 3.0M
2021-04-27 39.55 39.55 39.00 39.55 3.4M
2021-04-26 35.55 37.70 35.00 37.70 2.6M
2021-04-23 34.00 34.30 32.05 34.30 11.6M
2021-04-22 30.00 31.20 29.80 31.20 1.3M
2021-04-20 26.00 28.40 25.60 28.40 7.3M
2021-04-19 20.20 23.70 17.20 23.70 8.0M
2021-04-16 17.35 20.40 17.00 19.75 3.7M
2021-04-15 16.95 17.30 16.45 17.00 0.3M
2021-04-13 16.00 16.90 16.00 16.65 0.2M
2021-04-12 17.10 17.10 15.85 16.20 0.3M
2021-04-09 17.20 17.40 16.80 17.15 0.3M
2021-04-08 17.40 17.45 16.95 17.05 0.2M
2021-04-07 17.50 17.50 17.00 17.10 0.1M
2021-04-06 17.50 17.50 17.10 17.25 0.2M
2021-04-05 17.95 18.00 16.80 17.15 0.2M
2021-04-01 16.15 17.90 16.15 17.70 0.5M
2021-03-31 16.25 16.60 16.00 16.10 0.3M
2021-03-30 17.05 17.05 16.15 16.25 0.2M
2021-03-26 16.80 16.80 16.20 16.55 0.3M
2021-03-25 17.30 17.30 16.05 16.35 0.4M
2021-03-24 18.15 18.15 17.05 17.20 0.3M
2021-03-23 18.10 18.45 17.75 17.90 0.2M
2021-03-22 18.30 18.30 17.70 18.05 0.3M
2021-03-19 16.65 18.00 16.40 17.65 0.6M
2021-03-18 18.30 18.55 17.05 17.15 0.6M
2021-03-17 19.15 19.25 17.80 17.95 0.6M
2021-03-16 19.40 20.00 18.80 19.05 0.6M
2021-03-15 20.55 20.95 19.05 19.35 1.0M
2021-03-12 20.65 22.00 19.80 20.50 1.8M
2021-03-10 22.15 22.25 19.80 20.65 3.3M
2021-03-09 20.00 21.50 19.60 21.45 11.6M
2021-03-08 17.40 18.60 17.40 17.95 1.5M
2021-03-05 18.50 18.50 17.20 17.40 1.0M
2021-03-04 16.80 18.40 15.75 17.90 3.6M
2021-03-03 17.25 17.40 16.10 16.30 1.2M
2021-03-02 16.75 17.60 16.75 17.00 0.9M
2021-03-01 16.10 17.40 16.10 16.65 1.7M
2021-02-26 15.30 16.10 15.15 15.55 0.7M
2021-02-25 15.80 16.30 15.10 15.65 1.3M
2021-02-24 13.45 16.40 13.05 15.75 3.7M
2021-02-23 19.40 20.40 14.20 14.20 7.2M
2021-02-22 15.25 17.70 14.85 17.70 1.3M
2021-02-19 15.00 15.05 14.70 14.75 0.1M
2021-02-18 15.30 15.45 14.65 14.80 0.1M
2021-02-17 14.45 15.15 14.40 14.90 0.2M
2021-02-16 14.55 14.95 14.30 14.45 0.2M
2021-02-15 15.50 15.60 14.55 14.65 0.5M
2021-02-12 16.05 16.20 15.90 16.00 0.2M
2021-02-11 16.35 16.45 15.95 16.05 0.3M
2021-02-10 16.80 16.85 16.00 16.15 0.2M
2021-02-09 16.40 16.80 16.15 16.60 0.1M
2021-02-08 16.70 16.70 15.90 16.30 0.2M
2021-02-05 16.50 16.75 16.25 16.40 0.2M
2021-02-04 16.50 17.00 16.20 16.25 0.1M
2021-02-03 16.65 16.65 16.00 16.20 0.1M
2021-02-02 16.45 16.80 16.15 16.30 0.1M
2021-02-01 16.55 16.85 16.05 16.45 0.1M
2021-01-29 16.80 16.80 16.15 16.20 0.1M
2021-01-28 16.05 16.65 15.85 16.45 0.1M
2021-01-27 16.55 16.55 16.05 16.15 0.1M
2021-01-25 16.95 16.95 16.20 16.40 0.1M
2021-01-22 16.65 17.10 15.90 16.65 0.2M
2021-01-21 17.35 17.50 16.85 16.95 0.2M
2021-01-20 17.60 17.60 17.20 17.30 0.1M
2021-01-19 17.35 18.00 17.10 17.40 0.1M
2021-01-18 17.80 18.35 16.90 17.10 0.2M
2021-01-15 17.95 18.00 17.45 17.60 0.2M
2021-01-14 18.10 18.10 17.85 17.95 0.1M
2021-01-13 18.45 18.60 17.80 18.10 0.2M
2021-01-12 19.00 19.00 18.10 18.30 0.6M
2021-01-11 18.10 18.25 17.50 17.65 0.2M
2021-01-08 18.10 18.50 17.80 17.90 0.2M
2021-01-07 18.50 18.60 17.90 18.00 0.1M
2021-01-06 18.60 18.95 17.90 18.15 0.2M
2021-01-05 18.50 19.10 18.25 18.45 0.4M
2021-01-04 18.90 19.30 18.30 18.90 0.4M
2021-01-01 18.05 18.90 18.05 18.30 0.2M