VTM Ltd

VTML
🏛️ 印度 →
62.22
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 49.65 50.35 48.00 49.20 0.0M
2022-12-29 49.85 49.85 48.00 49.50 0.0M
2022-12-28 49.20 51.00 48.05 49.00 0.0M
2022-12-27 49.45 49.50 47.50 48.95 0.0M
2022-12-26 47.35 48.85 47.35 48.20 0.0M
2022-12-23 48.75 48.75 47.05 47.35 0.0M
2022-12-22 49.80 49.80 46.80 47.95 0.0M
2022-12-21 49.90 49.90 48.00 48.25 0.0M
2022-12-20 50.00 50.00 48.35 48.75 0.0M
2022-12-19 50.25 50.75 49.10 50.50 0.0M
2022-12-16 49.85 50.50 49.00 50.20 0.0M
2022-12-15 50.10 50.10 49.10 49.75 0.0M
2022-12-14 50.40 50.50 49.10 50.15 0.0M
2022-12-13 49.00 50.45 48.60 50.00 0.0M
2022-12-12 50.65 50.65 48.60 49.15 0.0M
2022-12-09 49.50 50.70 48.60 49.50 0.0M
2022-12-08 50.35 50.40 48.90 49.60 0.0M
2022-12-07 49.00 50.00 48.60 49.45 0.0M
2022-12-06 52.20 52.65 48.50 48.85 0.1M
2022-12-05 52.30 52.30 51.70 51.85 0.0M
2022-12-02 52.20 52.20 50.15 52.05 0.0M
2022-12-01 52.25 52.25 51.15 52.00 0.0M
2022-11-30 51.65 51.95 49.65 51.45 0.0M
2022-11-29 52.00 52.70 50.85 51.55 0.0M
2022-11-28 52.20 52.70 49.05 52.05 0.0M
2022-11-25 52.00 52.50 51.00 51.70 0.0M
2022-11-24 52.20 52.30 50.50 51.70 0.0M
2022-11-23 50.30 52.40 50.30 51.70 0.0M
2022-11-22 50.30 51.90 49.25 51.75 0.0M
2022-11-21 49.60 51.20 49.35 50.50 0.0M
2022-11-18 51.50 51.50 50.25 50.80 0.0M
2022-11-17 51.95 51.95 50.00 50.80 0.0M
2022-11-16 50.00 51.85 49.90 51.45 0.0M
2022-11-15 50.65 51.50 49.50 50.90 0.0M
2022-11-14 50.60 51.55 49.10 49.30 0.0M
2022-11-11 49.80 51.35 49.80 50.60 0.0M
2022-11-10 49.00 49.90 47.60 48.85 0.0M
2022-11-09 49.95 49.95 49.00 49.25 0.0M
2022-11-07 50.00 51.30 49.05 49.30 0.0M
2022-11-04 50.00 50.50 49.65 50.25 0.0M
2022-11-03 50.90 50.90 49.00 49.50 0.0M
2022-11-02 51.25 51.25 49.40 50.70 0.0M
2022-11-01 50.00 51.40 49.30 50.80 0.0M
2022-10-31 51.05 52.40 49.75 50.40 0.0M
2022-10-28 47.90 53.90 45.30 52.25 0.1M
2022-10-27 53.00 53.00 46.60 47.35 0.1M
2022-10-25 52.55 52.95 51.10 51.95 0.0M
2022-10-24 52.35 53.75 51.75 52.00 0.0M
2022-10-21 55.75 55.75 51.25 52.30 0.0M
2022-10-20 53.60 55.20 52.20 54.90 0.0M
2022-10-19 51.80 55.00 51.80 54.45 0.0M
2022-10-18 51.60 51.90 50.85 51.80 0.0M
2022-10-17 50.40 51.40 49.55 50.70 0.0M
2022-10-14 51.80 51.80 50.20 50.65 0.0M
2022-10-13 52.45 52.45 49.65 50.30 0.0M
2022-10-12 52.95 53.40 51.60 52.00 0.0M
2022-10-11 53.00 53.50 51.10 52.00 0.0M
2022-10-10 52.30 52.85 51.00 52.80 0.0M
2022-10-07 52.50 52.90 51.70 52.25 0.0M
2022-10-06 53.90 53.95 51.60 52.10 0.0M
2022-10-04 52.00 52.85 51.20 52.70 0.0M
2022-10-03 51.95 52.20 50.05 51.20 0.0M
2022-09-30 51.85 52.90 50.45 50.70 0.0M
2022-09-29 52.00 52.85 50.40 50.60 0.0M
2022-09-28 51.00 52.65 50.70 51.50 0.0M
2022-09-27 53.85 55.35 50.55 50.85 0.0M
2022-09-26 53.10 55.25 51.00 54.90 0.0M
2022-09-23 54.00 55.70 51.90 53.85 0.0M
2022-09-22 53.50 54.90 52.05 54.55 0.0M
2022-09-21 52.90 54.95 52.00 53.10 0.0M
2022-09-20 53.10 53.95 52.60 52.95 0.0M
2022-09-19 52.95 53.65 50.60 52.95 0.0M
2022-09-16 54.95 55.00 50.50 51.05 0.0M
2022-09-15 55.90 55.90 51.75 54.35 0.0M
2022-09-14 51.05 55.40 51.05 53.95 0.0M
2022-09-13 54.75 54.75 52.00 53.10 0.0M
2022-09-12 55.10 56.75 52.60 53.85 0.0M
2022-09-09 56.00 56.00 51.25 55.55 0.0M
2022-09-08 56.00 57.85 53.15 54.45 0.0M
2022-09-07 57.30 58.00 55.00 55.85 0.0M
2022-09-06 64.00 64.00 57.80 58.10 0.0M
2022-09-05 54.00 60.45 52.20 59.85 0.2M
2022-09-02 55.70 55.70 53.10 54.25 0.0M
2022-09-01 55.50 55.55 53.10 54.05 0.0M
2022-08-30 54.50 55.00 53.30 54.40 0.0M
2022-08-29 54.00 55.25 51.60 54.75 0.0M
2022-08-26 55.30 55.30 53.35 54.45 0.0M
2022-08-25 54.50 55.30 53.80 54.45 0.0M
2022-08-24 54.20 55.95 52.50 54.55 0.0M
2022-08-23 53.00 54.75 52.30 54.45 0.0M
2022-08-22 52.60 53.95 50.40 52.95 0.0M
2022-08-19 53.00 54.00 52.05 53.70 0.0M
2022-08-18 50.60 53.50 50.60 52.90 0.0M
2022-08-17 52.00 53.90 51.50 53.20 0.0M
2022-08-16 53.00 54.45 50.05 51.55 0.0M
2022-08-12 50.60 53.50 50.60 52.95 0.0M
2022-08-11 50.85 51.50 50.00 50.65 0.0M
2022-08-10 50.45 50.75 48.10 50.50 0.0M
2022-08-08 51.00 51.45 50.10 50.50 0.0M
2022-08-05 49.35 51.00 49.35 50.85 0.0M
2022-08-04 51.80 52.00 47.30 49.35 0.0M
2022-08-03 46.05 50.95 45.10 49.55 0.1M
2022-08-02 47.00 47.30 45.10 46.15 0.0M
2022-08-01 47.85 48.70 44.50 46.80 0.0M
2022-07-29 48.50 48.50 45.00 46.05 0.0M
2022-07-28 47.50 48.45 46.00 46.75 0.0M
2022-07-27 47.45 47.90 46.90 47.15 0.0M
2022-07-26 48.95 49.35 46.05 46.45 0.0M
2022-07-25 48.00 49.30 47.00 48.05 0.0M
2022-07-22 49.70 49.70 46.85 48.25 0.0M
2022-07-21 49.40 49.60 47.40 48.70 0.0M
2022-07-20 47.10 49.50 46.50 48.40 0.0M
2022-07-19 47.30 47.95 47.25 47.80 0.0M
2022-07-18 47.80 47.80 44.35 47.30 0.0M
2022-07-15 46.05 46.60 44.30 45.70 0.0M
2022-07-14 46.30 46.95 45.10 46.30 0.0M
2022-07-13 46.95 46.95 45.20 46.00 0.0M
2022-07-12 47.00 47.00 44.50 45.95 0.0M
2022-07-11 46.75 47.80 45.10 46.25 0.0M
2022-07-08 46.25 47.75 46.25 46.65 0.0M
2022-07-07 47.55 48.70 45.05 45.75 0.0M
2022-07-06 49.20 49.20 46.55 47.10 0.0M
2022-07-05 45.05 49.40 44.65 47.10 0.0M
2022-07-04 45.00 45.00 42.95 44.55 0.0M
2022-07-01 44.50 44.95 42.70 44.65 0.0M
2022-06-30 44.60 44.60 42.30 43.30 0.0M
2022-06-29 43.80 44.65 43.75 44.20 0.0M
2022-06-28 44.75 44.95 43.50 44.20 0.0M
2022-06-27 46.35 46.35 44.05 44.70 0.0M
2022-06-24 44.55 44.95 44.00 44.85 0.0M
2022-06-23 43.70 44.40 42.30 44.30 0.0M
2022-06-22 44.00 44.45 42.50 43.50 0.0M
2022-06-21 45.85 45.85 43.45 44.50 0.0M
2022-06-20 44.55 45.00 42.30 44.55 0.0M
2022-06-17 45.00 45.00 42.35 44.25 0.0M
2022-06-16 46.65 48.00 43.50 44.65 0.0M
2022-06-15 48.95 48.95 44.20 45.95 0.0M
2022-06-14 46.70 48.00 46.00 46.00 0.0M
2022-06-13 47.00 48.00 45.05 46.40 0.0M
2022-06-10 47.90 51.40 47.30 47.85 0.0M
2022-06-09 48.00 50.50 48.00 48.85 0.0M
2022-06-08 49.30 50.05 48.50 48.85 0.0M
2022-06-07 50.85 50.85 49.00 49.60 0.0M
2022-06-06 49.90 50.55 49.00 50.05 0.0M
2022-06-03 51.95 51.95 50.00 50.50 0.0M
2022-06-02 48.50 51.40 48.10 49.80 0.0M
2022-06-01 51.00 51.75 49.50 50.00 0.0M
2022-05-31 53.50 53.50 50.00 50.95 0.0M
2022-05-30 53.85 53.85 50.25 52.25 0.0M
2022-05-27 54.40 54.40 51.00 51.80 0.0M
2022-05-26 52.50 52.50 48.00 51.60 0.0M
2022-05-25 52.90 52.90 49.00 51.15 0.0M
2022-05-24 51.25 53.35 50.10 51.65 0.0M
2022-05-23 52.10 52.90 50.30 51.25 0.0M
2022-05-20 52.60 55.65 50.60 51.95 0.0M
2022-05-19 53.10 53.10 50.30 51.85 0.0M
2022-05-18 54.85 57.90 51.90 53.10 0.0M
2022-05-17 51.25 53.00 51.25 52.35 0.0M
2022-05-16 53.50 53.50 49.10 51.25 0.0M
2022-05-13 52.85 53.95 50.20 51.55 0.0M
2022-05-12 52.05 54.70 48.00 49.60 0.0M
2022-05-11 56.95 57.60 51.00 52.70 0.0M
2022-05-10 55.50 57.85 52.65 56.95 0.0M
2022-05-09 54.00 54.95 51.25 54.10 0.0M
2022-05-06 55.15 57.00 53.50 54.95 0.0M
2022-05-05 58.70 60.40 53.00 57.15 0.0M
2022-05-04 61.40 61.40 56.60 57.60 0.0M
2022-05-02 61.00 61.00 56.25 58.75 0.1M
2022-04-29 57.00 65.00 55.50 60.30 0.5M
2022-04-28 58.20 58.20 54.50 56.85 0.1M
2022-04-27 56.30 56.75 53.00 56.10 0.1M
2022-04-26 55.50 58.00 52.50 54.50 0.1M
2022-04-25 49.90 52.55 47.60 51.15 0.1M
2022-04-22 49.00 49.05 44.30 48.85 0.0M
2022-04-21 49.95 49.95 48.00 48.95 0.0M
2022-04-20 48.40 49.95 47.60 48.65 0.0M
2022-04-19 49.00 49.80 47.10 48.70 0.0M
2022-04-18 49.00 49.90 48.00 48.50 0.0M
2022-04-13 49.95 49.95 47.05 49.00 0.0M
2022-04-12 49.05 49.90 46.50 48.75 0.0M
2022-04-11 48.00 49.30 47.90 48.80 0.0M
2022-04-08 47.00 48.75 46.00 48.40 0.0M
2022-04-07 46.45 48.45 45.40 46.80 0.0M
2022-04-06 47.30 47.30 44.60 46.45 0.0M
2022-04-05 46.00 47.35 41.10 45.95 0.0M
2022-04-04 44.95 46.50 43.00 45.85 0.0M
2022-04-01 43.00 44.70 41.80 43.95 0.0M
2022-03-31 44.00 45.20 41.60 42.70 0.0M
2022-03-30 44.50 44.50 42.60 43.75 0.0M
2022-03-29 44.60 45.75 43.30 43.70 0.0M
2022-03-28 45.00 45.25 40.10 44.50 0.0M
2022-03-25 47.15 47.40 46.00 46.50 0.0M
2022-03-24 47.50 48.60 45.00 46.20 0.0M
2022-03-23 48.00 49.20 46.60 47.55 0.0M
2022-03-22 45.50 49.50 44.00 48.20 0.0M
2022-03-21 47.65 49.90 44.60 46.25 0.0M
2022-03-17 49.00 49.95 48.30 48.95 0.0M
2022-03-16 49.25 50.35 47.70 48.50 0.0M
2022-03-15 49.35 51.50 48.00 49.10 0.1M
2022-03-14 49.85 49.85 47.30 47.45 0.0M
2022-03-11 49.35 49.35 47.15 48.85 0.0M
2022-03-10 49.40 49.40 46.90 48.55 0.0M
2022-03-09 48.20 49.00 47.00 48.10 0.0M
2022-03-08 45.75 47.95 44.90 47.55 0.0M
2022-03-07 47.00 47.00 44.00 45.50 0.0M
2022-03-04 48.00 48.00 45.60 46.40 0.0M
2022-03-03 49.00 50.85 46.70 47.25 0.0M
2022-03-02 47.80 47.80 44.30 47.70 0.0M
2022-02-28 45.90 47.95 43.60 47.30 0.0M
2022-02-25 39.60 46.00 39.60 45.00 0.0M
2022-02-24 42.60 46.90 42.10 42.35 0.0M
2022-02-23 47.00 48.45 43.10 45.65 0.0M
2022-02-22 48.00 48.00 45.00 45.90 0.0M
2022-02-21 49.20 50.05 47.10 48.15 0.0M
2022-02-18 52.00 52.00 48.65 49.70 0.0M
2022-02-17 50.55 52.25 49.00 51.30 0.0M
2022-02-16 49.60 52.90 49.60 50.35 0.0M
2022-02-15 49.00 50.50 48.50 49.70 0.0M
2022-02-14 51.65 51.65 47.60 48.55 0.0M
2022-02-11 53.85 53.85 50.00 51.80 0.0M
2022-02-10 54.50 54.70 52.15 52.85 0.0M
2022-02-09 53.10 54.40 52.55 53.15 0.0M
2022-02-08 54.90 55.85 53.05 54.10 0.0M
2022-02-07 50.25 54.80 50.25 54.10 0.1M
2022-02-04 51.00 51.10 49.55 50.25 0.0M
2022-02-03 51.45 51.45 48.10 49.95 0.0M
2022-02-02 49.50 50.85 48.60 49.30 0.0M
2022-02-01 51.45 51.60 48.00 48.85 0.0M
2022-01-31 49.70 51.90 49.00 50.00 0.0M
2022-01-28 52.55 55.65 47.20 48.50 0.1M
2022-01-27 55.95 55.95 51.25 52.30 0.0M
2022-01-25 49.55 53.75 49.55 52.70 0.0M
2022-01-24 54.60 54.60 48.00 49.10 0.0M
2022-01-21 54.55 56.00 52.05 54.25 0.0M
2022-01-20 55.40 56.10 53.70 54.80 0.0M
2022-01-19 56.00 56.00 52.00 53.85 0.0M
2022-01-18 55.15 57.80 53.15 54.90 0.0M
2022-01-17 59.00 59.05 55.10 56.05 0.0M
2022-01-14 57.35 59.00 55.10 57.95 0.0M
2022-01-13 57.90 57.90 55.20 56.50 0.0M
2022-01-12 59.95 60.30 55.60 56.20 0.1M
2022-01-11 52.50 60.00 49.00 57.30 0.4M
2022-01-10 45.50 53.25 44.50 50.35 0.2M
2022-01-07 43.95 45.00 43.40 44.40 0.0M
2022-01-06 41.65 44.00 41.65 43.45 0.0M
2022-01-05 45.50 45.50 43.60 44.15 0.0M
2022-01-04 43.75 44.60 43.00 44.30 0.0M
2022-01-03 41.10 44.95 41.00 43.75 0.1M