Xtglobal Infotech Ltd

XTGL
🏛️ 印度 →
39.99
最后更新: 2025-10-06
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 50.50 50.50 46.75 48.95 0.1M
2021-12-30 51.90 52.35 47.45 48.50 0.2M
2021-12-29 50.25 50.25 45.55 49.90 0.3M
2021-12-28 47.90 47.90 47.90 47.90 0.0M
2021-12-27 43.70 45.65 43.60 45.65 0.1M
2021-12-24 44.00 44.00 40.95 41.50 0.2M
2021-12-23 40.00 40.00 40.00 40.00 0.1M
2021-12-22 34.45 36.40 33.60 36.40 0.0M
2021-12-21 33.00 34.50 32.50 33.10 0.0M
2021-12-20 34.75 35.00 30.75 33.45 0.0M
2021-12-17 34.35 34.35 33.30 34.10 0.0M
2021-12-16 35.30 35.45 33.60 34.10 0.0M
2021-12-15 35.95 35.95 33.60 34.70 0.0M
2021-12-14 34.90 36.95 33.30 35.05 0.0M
2021-12-13 35.90 35.90 33.50 34.30 0.0M
2021-12-10 36.00 36.00 34.00 35.05 0.0M
2021-12-09 34.65 35.20 34.05 34.90 0.0M
2021-12-08 36.00 36.20 33.00 33.95 0.0M
2021-12-07 33.80 36.40 33.80 35.10 0.1M
2021-12-06 35.70 35.70 34.10 35.50 0.0M
2021-12-03 34.00 34.00 34.00 34.00 0.0M
2021-12-02 32.25 32.40 32.25 32.40 0.0M
2021-12-01 28.90 30.90 28.90 30.90 0.0M
2021-11-30 29.65 30.85 29.45 29.45 0.0M
2021-11-29 32.75 32.75 30.95 30.95 0.0M
2021-11-26 34.00 34.85 32.40 32.55 0.0M
2021-11-25 34.45 34.50 32.80 34.10 0.0M
2021-11-24 34.00 35.50 33.05 33.45 0.0M
2021-11-23 34.20 34.50 33.00 34.00 0.0M
2021-11-22 34.30 35.35 33.20 33.40 0.0M
2021-11-18 36.85 36.85 34.20 34.30 0.0M
2021-11-17 36.55 36.95 35.50 36.00 0.0M
2021-11-16 35.70 35.95 34.10 35.85 0.0M
2021-11-15 35.95 35.95 35.00 35.75 0.0M
2021-11-12 35.90 36.90 33.85 34.55 0.0M
2021-11-11 36.05 37.70 35.00 35.60 0.0M
2021-11-10 37.55 38.00 36.65 36.75 0.0M
2021-11-09 37.55 37.90 37.00 37.45 0.0M
2021-11-08 36.35 37.50 36.35 36.95 0.0M
2021-11-04 36.55 36.55 33.55 36.40 0.0M
2021-11-03 34.00 35.00 33.20 34.85 0.0M
2021-11-02 36.00 36.75 34.05 34.20 0.0M
2021-11-01 35.05 36.95 33.50 35.80 0.0M
2021-10-29 37.75 38.70 35.15 35.20 0.0M
2021-10-28 38.40 38.40 36.00 37.00 0.0M
2021-10-27 37.95 37.95 36.50 37.60 0.0M
2021-10-26 37.00 38.00 35.10 36.40 0.0M
2021-10-25 37.20 37.90 36.00 36.85 0.0M
2021-10-22 38.75 38.90 37.00 37.40 0.0M
2021-10-21 37.30 39.00 37.30 37.95 0.0M
2021-10-20 40.10 40.10 37.00 37.30 0.0M
2021-10-19 38.75 40.20 38.00 38.70 0.0M
2021-10-18 39.30 40.00 38.05 39.30 0.0M
2021-10-14 38.00 39.30 37.50 38.90 0.0M
2021-10-13 38.95 39.00 38.00 38.10 0.0M
2021-10-12 38.95 39.00 38.20 38.35 0.0M
2021-10-11 39.00 39.00 38.05 38.20 0.0M
2021-10-08 38.10 39.00 38.10 38.50 0.0M
2021-10-07 39.90 39.90 38.15 38.75 0.0M
2021-10-06 39.25 40.00 38.85 39.30 0.0M
2021-10-05 41.00 41.00 38.00 38.45 0.0M
2021-10-04 42.70 42.70 39.20 39.50 0.0M
2021-10-01 41.55 41.55 40.00 40.75 0.0M
2021-09-30 38.85 39.60 38.25 39.60 0.0M
2021-09-29 39.45 39.45 37.60 37.75 0.0M
2021-09-28 38.50 38.90 37.35 38.70 0.0M
2021-09-27 40.45 40.45 36.75 37.65 0.0M
2021-09-24 39.55 39.55 38.40 38.55 0.0M
2021-09-23 38.00 38.90 37.25 37.90 0.0M
2021-09-22 39.55 40.40 37.60 37.60 0.0M
2021-09-21 41.70 41.70 38.55 39.55 0.0M
2021-09-20 41.25 41.25 39.00 40.15 0.0M
2021-09-17 44.40 44.40 40.85 40.85 0.0M
2021-09-16 41.35 43.20 41.35 42.95 0.0M
2021-09-15 38.70 41.35 37.85 41.20 0.0M
2021-09-14 40.00 40.00 38.50 39.40 0.1M
2021-09-13 39.45 39.45 38.55 39.20 0.0M
2021-09-09 38.20 38.95 38.15 38.60 0.0M
2021-09-08 39.00 39.00 37.50 37.95 0.0M
2021-09-07 39.95 39.95 38.20 38.35 0.0M
2021-09-06 38.25 39.70 38.25 39.15 0.0M
2021-09-03 38.65 38.65 37.65 38.20 0.0M
2021-09-02 38.40 39.00 37.70 38.05 0.0M
2021-09-01 36.15 37.95 36.05 37.55 0.0M
2021-08-31 36.70 38.00 36.50 37.10 0.0M
2021-08-30 39.15 39.15 36.10 37.40 0.0M
2021-08-27 39.30 39.30 36.70 37.95 0.0M
2021-08-26 37.60 39.50 36.60 38.00 0.0M
2021-08-25 38.30 38.50 36.35 38.35 0.0M
2021-08-24 35.95 38.00 35.15 37.55 0.0M
2021-08-23 39.80 39.80 36.65 36.65 0.0M
2021-08-20 39.45 39.90 38.15 38.55 0.0M
2021-08-18 38.50 39.80 37.55 39.15 0.0M
2021-08-17 39.00 40.90 38.50 38.60 0.0M
2021-08-16 42.00 42.00 38.80 39.75 0.0M
2021-08-13 39.40 41.35 39.40 40.80 0.0M
2021-08-12 40.00 40.75 38.80 39.40 0.0M
2021-08-11 40.65 42.65 38.65 39.15 0.0M
2021-08-10 43.35 43.35 40.40 40.65 0.0M
2021-08-09 42.00 42.85 39.50 42.50 0.1M
2021-08-06 41.30 42.00 38.95 40.85 0.1M
2021-08-05 39.45 41.50 39.45 40.00 0.0M
2021-08-04 43.25 43.25 40.15 40.65 0.1M
2021-08-03 43.30 43.50 41.05 42.25 0.0M
2021-08-02 43.90 43.90 40.55 42.45 0.0M
2021-07-30 44.80 44.80 42.60 42.65 0.0M
2021-07-29 45.45 46.45 44.05 44.80 0.1M
2021-07-28 43.00 45.60 40.50 45.10 0.1M
2021-07-27 45.00 46.40 40.00 43.55 0.1M
2021-07-26 40.00 43.70 40.00 43.70 0.1M
2021-07-23 37.05 40.90 37.05 39.75 0.1M
2021-07-22 35.50 38.15 34.60 37.70 0.1M
2021-07-20 34.60 35.90 34.00 34.75 0.0M
2021-07-19 35.40 35.40 34.00 34.85 0.0M
2021-07-16 35.50 35.95 34.40 35.15 0.0M
2021-07-15 35.95 35.95 34.50 34.60 0.0M
2021-07-14 35.70 36.00 34.05 35.85 0.0M
2021-07-13 36.00 37.40 33.75 34.70 0.0M
2021-07-12 36.00 37.60 35.20 36.10 0.0M
2021-07-09 35.50 35.95 34.10 35.60 0.0M
2021-07-08 36.00 37.00 32.20 34.80 0.0M
2021-07-07 35.00 36.25 34.25 35.65 0.1M
2021-07-06 35.00 35.80 33.10 34.30 0.0M
2021-07-05 33.50 35.25 33.10 34.40 0.1M
2021-07-02 34.00 34.00 32.05 32.80 0.0M
2021-07-01 35.00 35.00 33.00 33.60 0.0M
2021-06-30 32.95 34.90 32.55 34.40 0.0M
2021-06-29 33.45 33.45 32.05 32.45 0.0M
2021-06-28 33.20 34.50 33.00 33.10 0.0M
2021-06-25 33.90 33.90 33.00 33.80 0.0M
2021-06-24 36.00 36.00 32.30 33.90 0.0M
2021-06-23 36.00 36.75 35.00 35.50 0.0M
2021-06-22 37.00 37.00 35.20 35.80 0.0M
2021-06-21 33.35 36.00 33.00 35.75 0.0M
2021-06-18 36.50 38.10 32.50 34.35 0.0M
2021-06-17 34.00 36.50 33.30 35.60 0.1M
2021-06-16 34.50 35.40 32.65 33.25 0.1M
2021-06-15 38.40 38.40 34.15 35.85 0.0M
2021-06-14 39.30 40.50 34.80 36.45 0.1M
2021-06-11 37.40 40.00 34.30 38.65 0.2M
2021-06-10 29.60 34.70 29.25 34.70 0.2M
2021-06-09 28.75 30.25 27.80 28.95 0.1M
2021-06-08 27.65 28.90 26.15 28.15 0.1M
2021-06-07 26.60 27.35 25.50 27.15 0.1M
2021-06-04 26.40 26.95 25.75 26.00 0.0M
2021-06-03 25.60 26.95 25.60 26.35 0.0M
2021-06-02 25.25 26.70 25.25 26.10 0.0M
2021-06-01 25.30 26.90 24.85 25.25 0.0M
2021-05-31 27.35 27.35 25.00 25.35 0.0M
2021-05-28 27.85 27.85 26.30 26.90 0.0M
2021-05-27 26.90 28.10 26.65 27.00 0.0M
2021-05-26 29.00 29.00 26.25 26.90 0.1M
2021-05-25 27.30 28.70 26.35 28.05 0.0M
2021-05-24 28.10 28.15 25.55 27.65 0.0M
2021-05-21 31.10 31.10 27.05 28.20 0.0M
2021-05-20 30.65 32.30 29.25 29.80 0.1M
2021-05-19 30.00 32.50 29.00 32.50 0.3M
2021-05-18 22.95 27.10 22.50 27.10 0.2M
2021-05-17 21.95 23.50 21.95 22.60 0.1M
2021-05-14 21.00 21.95 21.00 21.35 0.0M
2021-05-12 20.40 22.00 20.40 21.45 0.0M
2021-05-11 21.70 22.15 21.15 21.50 0.0M
2021-05-10 21.90 22.20 21.15 21.75 0.0M
2021-05-07 20.70 22.00 20.70 21.15 0.0M
2021-05-06 21.70 22.00 20.50 21.10 0.0M
2021-05-05 22.15 22.15 21.00 21.25 0.0M
2021-05-04 22.20 22.20 20.90 21.05 0.0M
2021-05-03 22.40 22.50 21.10 21.45 0.0M
2021-04-30 22.40 22.40 21.00 22.05 0.0M
2021-04-29 21.50 22.40 21.50 22.10 0.0M
2021-04-28 21.50 22.40 21.50 21.90 0.0M
2021-04-27 21.50 22.05 21.20 21.90 0.0M
2021-04-26 21.45 21.95 20.60 21.10 0.0M
2021-04-23 22.55 23.00 19.00 21.00 0.3M
2021-04-22 22.50 23.50 22.50 22.65 0.0M
2021-04-20 25.80 25.80 22.00 22.80 0.0M
2021-04-19 22.75 26.50 18.55 23.20 0.0M
2021-04-16 24.45 24.45 22.00 22.95 0.0M
2021-04-15 23.50 23.50 23.00 23.10 0.0M
2021-04-13 22.40 23.45 22.40 23.35 0.0M
2021-04-12 23.15 23.40 22.00 22.85 0.0M
2021-04-09 23.45 23.45 22.00 23.05 0.0M
2021-04-08 23.00 23.80 22.20 22.55 0.0M
2021-04-07 23.50 23.75 22.75 23.00 0.0M
2021-04-06 23.90 23.95 22.60 23.00 0.0M
2021-04-05 22.20 23.95 22.05 23.20 0.0M
2021-04-01 24.65 24.65 22.60 23.05 0.0M
2021-03-31 24.50 25.05 23.10 23.80 0.0M
2021-03-30 24.65 24.90 23.35 23.90 0.0M
2021-03-26 24.50 24.80 23.05 23.35 0.0M
2021-03-25 24.75 24.75 22.15 23.70 0.0M
2021-03-24 24.10 24.75 24.10 24.15 0.0M
2021-03-23 25.05 25.45 23.30 24.10 0.0M
2021-03-22 23.80 24.50 23.15 24.00 0.0M
2021-03-19 24.70 24.70 22.50 23.15 0.0M
2021-03-18 25.25 25.30 24.00 24.40 0.0M
2021-03-17 25.25 26.55 23.95 24.10 0.0M
2021-03-16 24.15 25.20 24.00 24.15 0.0M
2021-03-15 26.50 26.50 23.35 23.65 0.0M
2021-03-12 26.45 26.45 25.05 25.90 0.0M
2021-03-10 24.90 26.50 23.60 25.20 0.0M
2021-03-09 24.50 24.90 23.50 24.45 0.0M
2021-03-08 23.40 24.30 23.25 24.25 0.0M
2021-03-05 24.00 24.00 23.15 23.40 0.0M
2021-03-04 24.35 24.45 23.10 23.95 0.0M
2021-03-03 24.00 24.65 23.45 24.35 0.0M
2021-03-02 24.25 24.70 22.40 23.35 0.0M
2021-03-01 23.00 24.25 20.65 24.10 0.0M
2021-02-26 24.50 24.80 22.50 22.90 0.0M
2021-02-25 25.15 25.40 24.10 24.75 0.0M
2021-02-24 24.50 25.15 24.00 24.80 0.0M
2021-02-23 25.65 26.90 23.95 24.50 0.0M
2021-02-22 27.00 27.00 25.50 25.65 0.0M
2021-02-19 26.95 27.50 25.25 26.55 0.0M
2021-02-18 26.70 27.20 26.10 26.55 0.0M
2021-02-17 26.70 27.00 26.10 26.70 0.0M
2021-02-16 27.50 27.50 26.65 26.70 0.0M
2021-02-15 27.45 27.85 26.65 27.40 0.0M
2021-02-12 27.35 28.50 25.50 26.90 0.1M
2021-02-11 28.30 30.00 26.00 27.35 0.0M
2021-02-10 26.70 28.40 25.50 28.20 0.0M
2021-02-09 27.30 27.30 24.05 25.85 0.0M
2021-02-08 27.55 27.55 26.00 26.65 0.0M
2021-02-05 27.10 30.90 26.20 27.00 0.0M
2021-02-04 27.95 29.35 27.95 28.45 0.0M
2021-02-03 26.00 28.00 25.50 26.70 0.0M
2021-02-02 25.55 25.90 24.65 25.60 0.0M
2021-02-01 25.50 25.50 24.90 25.10 0.0M
2021-01-29 25.50 25.50 24.05 25.35 0.0M
2021-01-28 25.55 25.75 24.00 25.00 0.0M
2021-01-27 25.00 25.95 23.10 24.75 0.0M
2021-01-25 25.95 26.50 23.40 24.90 0.0M
2021-01-22 26.70 26.70 25.20 25.60 0.0M
2021-01-21 27.00 27.00 25.45 26.05 0.0M
2021-01-20 26.90 27.40 25.30 26.90 0.0M
2021-01-19 27.50 27.50 25.10 26.15 0.0M
2021-01-18 27.00 27.20 26.05 26.85 0.0M
2021-01-15 28.40 28.40 25.00 26.50 0.0M
2021-01-14 28.60 28.60 27.00 27.45 0.0M
2021-01-13 28.30 28.60 27.60 27.80 0.0M
2021-01-12 28.60 28.85 28.25 28.50 0.0M
2021-01-11 28.95 29.00 28.00 28.40 0.0M
2021-01-08 28.95 30.95 27.60 28.20 0.0M
2021-01-07 29.00 29.00 28.05 28.80 0.0M
2021-01-06 29.70 29.70 27.45 28.50 0.0M
2021-01-05 28.75 29.65 28.75 29.30 0.0M
2021-01-04 29.15 29.80 28.55 28.80 0.0M
2021-01-01 28.65 30.00 28.50 28.95 0.0M