Wockhardt

WCKH
🏛️ 印度 →
1,336.50
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
2022-12-30 225.90 226.75 222.35 223.05 0.6M
2022-12-29 223.30 227.80 223.10 224.65 0.7M
2022-12-28 225.70 227.90 221.25 223.10 0.8M
2022-12-27 227.65 229.70 224.50 224.85 0.7M
2022-12-26 227.00 231.00 225.10 226.50 1.0M
2022-12-23 236.75 241.90 221.10 223.40 3.1M
2022-12-22 229.50 239.70 228.50 236.35 6.5M
2022-12-21 227.60 235.00 222.50 228.70 3.5M
2022-12-20 226.40 230.45 225.00 225.65 2.5M
2022-12-19 221.40 226.25 219.70 223.70 0.6M
2022-12-16 223.50 223.60 218.95 220.25 0.5M
2022-12-15 225.25 227.45 222.35 223.15 0.5M
2022-12-14 225.60 227.70 223.50 224.10 0.6M
2022-12-13 226.40 227.50 224.15 224.55 0.4M
2022-12-12 226.00 227.45 224.50 225.25 0.5M
2022-12-09 231.75 233.35 223.30 226.30 0.7M
2022-12-08 226.00 234.00 226.00 230.55 1.0M
2022-12-07 229.80 231.55 223.60 224.95 2.1M
2022-12-06 236.00 237.00 227.10 228.15 1.7M
2022-12-05 244.75 245.00 235.05 236.00 1.4M
2022-12-02 244.35 246.25 242.00 243.70 0.4M
2022-12-01 238.95 248.80 238.15 243.35 1.4M
2022-11-30 238.90 242.40 237.00 237.90 0.4M
2022-11-29 239.55 239.65 236.50 237.80 0.3M
2022-11-28 238.05 241.25 236.95 238.80 0.3M
2022-11-25 241.00 243.00 237.05 238.05 0.3M
2022-11-24 241.00 245.90 239.00 240.45 0.7M
2022-11-23 236.50 240.85 234.85 240.10 0.5M
2022-11-22 231.15 237.00 229.30 235.50 0.5M
2022-11-21 234.20 235.20 227.85 230.00 0.2M
2022-11-18 235.60 237.50 233.05 234.25 0.2M
2022-11-17 237.00 241.70 234.85 235.55 0.3M
2022-11-16 237.20 242.70 235.30 237.35 0.7M
2022-11-15 237.95 238.75 234.25 236.95 0.6M
2022-11-14 227.05 241.30 227.05 236.75 1.0M
2022-11-11 232.70 233.00 222.75 225.40 0.5M
2022-11-10 238.50 242.60 226.85 228.75 0.6M
2022-11-09 239.90 241.00 237.15 238.10 0.3M
2022-11-07 238.25 239.90 236.25 238.95 0.3M
2022-11-04 243.00 247.90 236.00 239.20 1.2M
2022-11-03 240.10 245.75 239.30 241.45 0.5M
2022-11-02 237.50 242.15 236.80 240.45 0.4M
2022-11-01 233.90 239.20 233.90 236.70 0.3M
2022-10-31 238.00 239.90 232.55 233.45 0.3M
2022-10-28 240.75 241.00 235.00 236.60 0.3M
2022-10-27 239.90 240.90 237.35 239.55 0.2M
2022-10-25 241.30 241.85 237.80 238.30 0.2M
2022-10-24 242.90 242.90 239.00 240.05 0.1M
2022-10-21 246.80 249.85 240.00 241.75 0.5M
2022-10-20 242.40 245.55 240.50 243.75 0.3M
2022-10-19 244.90 246.95 241.10 242.50 0.3M
2022-10-18 246.00 247.05 242.50 244.40 0.3M
2022-10-17 243.20 244.95 241.00 244.00 0.3M
2022-10-14 245.05 249.50 242.90 243.65 0.5M
2022-10-13 244.00 246.05 239.40 241.10 0.3M
2022-10-12 248.00 248.40 240.25 243.65 0.3M
2022-10-11 243.70 254.65 243.70 246.90 1.0M
2022-10-10 250.05 252.45 242.20 243.10 0.7M
2022-10-07 247.50 258.00 247.00 253.55 0.9M
2022-10-06 247.85 252.25 246.30 247.50 0.5M
2022-10-04 244.00 247.70 243.15 245.90 0.4M
2022-10-03 244.00 253.00 238.50 240.25 1.1M
2022-09-30 241.00 246.70 240.10 244.00 0.5M
2022-09-29 241.45 246.50 236.50 241.00 0.5M
2022-09-28 240.05 246.60 237.10 238.25 0.9M
2022-09-27 240.95 247.00 235.55 243.75 0.7M
2022-09-26 255.00 255.00 235.40 239.25 0.8M
2022-09-23 259.70 262.00 253.35 256.35 0.7M
2022-09-22 255.90 263.10 250.40 258.65 0.7M
2022-09-21 260.00 262.45 252.60 253.95 0.6M
2022-09-20 258.50 265.90 258.00 259.20 0.8M
2022-09-19 260.05 261.80 253.75 255.70 0.5M
2022-09-16 271.65 275.65 255.10 257.65 1.2M
2022-09-15 277.00 280.25 270.00 270.90 0.8M
2022-09-14 270.00 282.40 266.00 275.80 2.4M
2022-09-13 279.40 280.00 270.10 272.75 1.2M
2022-09-12 261.15 282.00 261.00 277.90 3.7M
2022-09-09 272.50 272.50 258.00 260.65 1.9M
2022-09-08 282.50 282.55 267.30 270.30 2.8M
2022-09-07 253.80 282.00 252.50 278.00 8.8M
2022-09-06 245.30 259.70 245.15 255.50 3.9M
2022-09-05 236.00 247.95 234.05 242.70 2.9M
2022-09-02 238.80 239.60 234.80 235.60 0.4M
2022-09-01 239.75 243.00 234.65 237.30 0.5M
2022-08-30 238.80 242.45 238.65 240.95 0.7M
2022-08-29 234.00 242.95 234.00 238.35 0.6M
2022-08-26 250.60 252.00 241.40 242.95 1.8M
2022-08-25 259.10 259.10 245.80 248.05 2.0M
2022-08-24 256.10 264.70 253.85 256.10 1.5M
2022-08-23 256.55 263.00 254.20 256.10 0.7M
2022-08-22 259.90 269.90 255.35 259.80 2.3M
2022-08-19 234.95 267.35 232.00 263.00 6.0M
2022-08-18 234.80 237.50 232.45 234.45 0.4M
2022-08-17 232.40 236.50 232.10 233.50 0.4M
2022-08-16 234.00 235.50 227.10 231.05 0.7M
2022-08-12 233.00 242.20 231.00 236.60 0.9M
2022-08-11 231.90 233.25 229.50 232.05 0.3M
2022-08-10 233.90 234.45 229.10 230.40 0.3M
2022-08-08 234.10 238.40 232.75 233.50 0.4M
2022-08-05 236.05 238.30 231.40 234.00 0.5M
2022-08-04 238.75 239.90 227.30 235.45 0.8M
2022-08-03 235.00 242.95 234.00 237.30 1.3M
2022-08-02 222.90 236.35 220.25 233.95 1.9M
2022-08-01 220.00 227.60 219.95 222.60 0.5M
2022-07-29 218.55 224.55 217.30 221.05 0.6M
2022-07-28 216.50 223.75 214.55 217.65 0.5M
2022-07-27 212.10 217.90 211.35 215.35 0.3M
2022-07-26 218.25 218.25 213.00 214.60 0.3M
2022-07-25 219.95 219.95 215.45 217.60 0.3M
2022-07-22 222.40 225.95 217.35 218.95 0.6M
2022-07-21 214.00 224.45 213.70 221.65 1.3M
2022-07-20 216.50 217.00 214.00 214.45 0.4M
2022-07-19 212.00 216.50 212.00 214.45 0.4M
2022-07-18 213.70 214.50 211.45 212.85 0.4M
2022-07-15 213.50 214.50 208.85 211.90 0.3M
2022-07-14 215.10 219.80 211.50 212.35 0.9M
2022-07-13 214.10 217.65 213.15 214.75 0.5M
2022-07-12 212.25 220.00 211.85 213.00 0.7M
2022-07-11 207.90 215.00 207.25 212.75 0.8M
2022-07-08 211.00 212.95 208.10 209.15 0.4M
2022-07-07 207.95 212.00 206.90 209.10 0.5M
2022-07-06 205.50 207.40 201.50 206.15 0.4M
2022-07-05 208.40 212.40 204.85 205.65 1.3M
2022-07-04 208.00 211.90 206.00 207.20 0.5M
2022-07-01 206.95 208.80 205.15 207.85 0.4M
2022-06-30 211.00 212.20 207.00 208.55 0.7M
2022-06-29 214.00 215.65 209.00 209.80 2.1M
2022-06-28 219.95 221.00 211.10 212.65 1.4M
2022-06-27 224.50 226.25 220.15 221.55 0.3M
2022-06-24 223.00 227.75 218.10 221.25 0.5M
2022-06-23 216.80 224.00 216.15 221.50 0.3M
2022-06-22 220.00 221.60 214.40 216.35 0.3M
2022-06-21 217.00 223.45 217.00 220.50 0.3M
2022-06-20 232.50 232.50 210.05 215.30 0.5M
2022-06-17 232.25 232.50 226.00 229.05 0.3M
2022-06-16 244.00 244.25 230.00 231.00 0.3M
2022-06-15 241.55 244.95 239.15 241.05 0.3M
2022-06-14 235.10 240.65 232.35 238.05 0.3M
2022-06-13 240.00 240.00 232.65 236.00 0.4M
2022-06-10 243.30 247.95 241.85 242.60 0.3M
2022-06-09 254.00 255.20 247.70 248.85 0.4M
2022-06-08 257.60 259.90 255.05 256.75 0.2M
2022-06-07 262.00 262.00 252.95 256.30 0.4M
2022-06-06 261.50 266.95 257.35 262.05 0.3M
2022-06-03 269.25 269.50 261.50 262.30 0.3M
2022-06-02 265.70 269.35 264.75 266.25 0.3M
2022-06-01 258.00 268.00 258.00 264.75 0.4M
2022-05-31 255.00 266.00 254.65 258.55 0.9M
2022-05-30 270.80 274.45 267.30 268.60 0.4M
2022-05-27 264.20 272.70 264.20 267.80 0.7M
2022-05-26 265.00 266.35 249.00 262.85 0.4M
2022-05-25 281.50 284.35 260.05 262.05 0.5M
2022-05-24 284.00 293.80 277.80 279.70 1.5M
2022-05-23 272.00 291.65 268.20 281.75 1.4M
2022-05-20 273.40 278.00 267.55 271.25 0.7M
2022-05-19 272.00 280.00 265.30 268.35 2.0M
2022-05-18 244.40 288.40 244.40 283.25 6.0M
2022-05-17 239.00 245.00 239.00 244.65 0.2M
2022-05-16 237.70 239.95 234.35 238.40 0.2M
2022-05-13 234.90 241.70 230.50 234.65 0.4M
2022-05-12 233.00 235.95 228.30 230.40 0.3M
2022-05-11 252.00 253.00 229.20 237.00 0.5M
2022-05-10 253.35 255.50 250.10 251.35 0.2M
2022-05-09 256.15 256.55 251.00 253.00 0.3M
2022-05-06 262.00 262.00 255.05 257.55 0.3M
2022-05-05 269.35 270.50 262.10 264.60 0.3M
2022-05-04 271.50 272.95 265.00 267.10 0.3M
2022-05-02 273.10 275.50 269.00 270.80 0.2M
2022-04-29 281.50 282.35 273.30 275.55 0.3M
2022-04-28 279.10 284.00 278.00 279.50 0.3M
2022-04-27 282.10 283.55 275.00 278.20 0.3M
2022-04-26 284.80 285.75 280.65 282.50 0.3M
2022-04-25 285.50 287.70 279.95 282.15 0.4M
2022-04-22 289.00 292.95 287.45 289.35 0.4M
2022-04-21 287.75 290.50 286.95 289.30 0.3M
2022-04-20 288.00 291.60 284.35 285.20 0.3M
2022-04-19 291.90 294.80 281.95 285.65 0.4M
2022-04-18 295.60 298.00 286.20 288.50 0.7M
2022-04-13 304.50 304.60 298.00 299.05 0.4M
2022-04-12 303.00 307.00 301.00 301.85 0.6M
2022-04-11 300.00 306.25 300.00 302.25 0.5M
2022-04-08 307.00 312.20 303.35 305.50 0.7M
2022-04-07 303.95 315.90 302.60 304.85 2.1M
2022-04-06 292.00 313.20 289.40 303.90 3.4M
2022-04-05 290.00 295.50 288.35 292.55 0.8M
2022-04-04 282.40 289.90 281.90 288.25 1.0M
2022-04-01 265.70 284.80 265.65 282.85 1.8M
2022-03-31 259.75 271.00 254.30 263.60 2.9M
2022-03-30 285.10 285.10 274.05 274.90 1.1M
2022-03-29 295.00 299.00 280.45 282.10 1.5M
2022-03-28 304.75 310.00 295.20 297.45 0.9M
2022-03-25 314.90 314.90 300.60 302.20 0.7M
2022-03-24 311.50 320.00 306.90 312.50 0.8M
2022-03-23 313.65 320.30 308.55 311.40 0.8M
2022-03-22 325.80 325.80 310.70 311.75 1.2M
2022-03-21 300.00 334.75 299.05 326.35 4.5M
2022-03-17 292.20 295.30 290.25 292.25 0.5M
2022-03-16 293.00 298.25 288.80 289.75 1.2M
2022-03-15 307.00 309.70 287.35 289.00 0.9M
2022-03-14 309.25 313.20 305.00 306.20 0.5M
2022-03-11 313.15 317.00 309.00 310.00 0.6M
2022-03-10 313.00 326.40 310.60 313.15 1.0M
2022-03-09 312.00 314.40 304.70 308.35 0.7M
2022-03-08 313.00 321.65 304.60 308.20 1.5M
2022-03-07 315.91 318.49 302.64 313.65 0.7M
2022-03-04 314.81 321.63 312.87 319.37 0.9M
2022-03-03 316.65 318.54 310.52 313.84 0.3M
2022-03-02 309.46 317.57 309.05 311.72 0.3M
2022-02-28 312.23 315.27 305.96 312.55 0.4M
2022-02-25 304.21 321.63 304.21 313.84 0.6M
2022-02-24 336.47 341.08 299.87 303.38 0.9M
2022-02-23 349.47 355.46 344.77 346.98 0.3M
2022-02-22 341.08 364.12 339.93 347.30 0.9M
2022-02-21 342.00 374.73 332.78 350.53 2.0M
2022-02-18 347.07 349.84 342.97 344.12 0.2M
2022-02-17 358.27 362.05 344.03 348.59 0.4M
2022-02-16 358.27 364.03 352.69 356.61 0.3M
2022-02-15 357.26 363.34 343.01 355.74 0.5M
2022-02-14 372.42 372.88 357.67 359.79 0.4M
2022-02-11 364.12 387.45 364.12 380.30 1.3M
2022-02-10 360.25 371.68 358.55 367.54 0.5M
2022-02-09 364.22 365.97 357.99 360.16 0.2M
2022-02-08 373.34 376.66 362.23 363.48 1.0M
2022-02-07 363.20 364.82 355.83 357.95 0.3M
2022-02-04 365.05 367.03 361.08 364.03 0.3M
2022-02-03 368.36 369.56 361.96 363.34 0.3M
2022-02-02 365.97 371.91 364.22 366.43 0.3M
2022-02-01 365.42 367.58 360.85 362.97 0.3M
2022-01-31 366.61 370.39 359.84 363.02 0.3M
2022-01-28 363.29 374.40 361.54 363.11 0.4M
2022-01-27 364.86 369.56 349.65 363.25 0.8M
2022-01-25 357.76 367.30 355.00 364.95 0.3M
2022-01-24 376.11 376.48 359.52 363.53 0.5M
2022-01-21 383.85 388.60 375.37 377.68 0.3M
2022-01-20 389.34 393.25 384.50 385.51 0.3M
2022-01-19 384.13 392.06 379.80 389.38 0.5M
2022-01-18 391.23 394.08 382.56 385.14 0.4M
2022-01-17 394.41 402.84 389.11 389.84 0.6M
2022-01-14 392.70 401.37 391.04 394.55 0.8M
2022-01-13 388.09 399.43 387.49 394.78 0.7M
2022-01-12 391.78 392.70 386.25 388.32 0.3M
2022-01-11 395.42 396.48 388.09 389.43 0.4M
2022-01-10 396.20 401.78 393.07 394.41 0.7M
2022-01-07 405.93 406.11 386.85 392.52 1.4M
2022-01-06 402.38 420.82 401.97 404.13 3.1M
2022-01-05 403.81 411.14 395.01 402.38 1.3M
2022-01-04 387.03 411.51 384.45 403.67 3.4M
2022-01-03 380.58 386.99 378.04 380.58 0.5M