Z Tech

ZTEC
🏛️ 印度 →
594.05
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
2024-12-31 569.00 569.00 569.00 569.00 0.0M
2024-12-30 557.85 557.85 557.85 557.85 0.0M
2024-12-27 546.95 546.95 546.95 546.95 0.0M
2024-12-26 536.25 536.25 536.25 536.25 0.0M
2024-12-24 525.80 525.85 525.75 525.75 0.0M
2024-12-23 515.55 515.55 505.00 515.55 0.1M
2024-12-20 505.45 505.45 505.45 505.45 0.0M
2024-12-19 495.55 495.55 495.55 495.55 0.0M
2024-12-18 485.85 485.85 485.85 485.85 0.0M
2024-12-17 476.35 476.35 476.35 476.35 0.0M
2024-12-16 467.05 467.05 467.05 467.05 0.0M
2024-12-13 445.00 457.90 445.00 457.90 0.0M
2024-12-12 448.95 448.95 448.95 448.95 0.0M
2024-12-11 422.95 440.15 422.95 440.15 0.0M
2024-12-10 448.95 448.95 431.55 431.55 0.0M
2024-12-09 440.35 440.35 440.35 440.35 0.0M
2024-12-06 431.75 431.75 431.75 431.75 0.0M
2024-12-05 423.30 423.30 423.30 423.30 0.0M
2024-12-04 415.00 415.00 415.00 415.00 0.0M
2024-12-03 406.90 406.90 406.90 406.90 0.0M
2024-12-02 398.95 398.95 398.00 398.95 0.0M
2024-11-29 391.15 391.15 391.15 391.15 0.0M
2024-11-28 383.50 383.50 383.50 383.50 0.0M
2024-11-27 371.60 376.00 371.60 376.00 0.0M
2024-11-26 381.00 381.00 379.15 379.15 0.0M
2024-11-25 416.40 417.00 384.25 386.85 0.0M
2024-11-22 400.05 409.40 384.00 404.45 0.0M
2024-11-21 397.00 400.00 385.00 397.35 0.0M
2024-11-19 390.40 396.05 380.00 396.05 0.0M
2024-11-18 378.70 378.70 350.00 377.20 0.1M
2024-11-14 326.40 360.70 326.40 360.70 0.1M
2024-11-13 352.00 361.50 337.00 343.55 0.0M
2024-11-12 360.00 379.90 347.30 352.20 0.1M
2024-11-11 376.00 388.40 365.00 365.50 0.0M
2024-11-08 395.00 412.00 373.85 375.85 0.0M
2024-11-07 380.95 395.75 375.00 393.50 0.0M
2024-11-06 382.00 398.00 378.00 380.95 0.0M
2024-11-05 373.10 403.00 370.75 397.90 0.0M
2024-11-04 402.00 402.00 390.25 390.25 0.0M
2024-11-01 415.40 415.70 404.00 410.75 0.0M
2024-10-31 381.00 395.95 375.15 395.95 0.0M
2024-10-30 360.00 377.10 357.50 377.10 0.0M
2024-10-29 359.00 370.90 346.75 369.75 0.0M
2024-10-28 370.00 389.95 365.00 365.00 0.0M
2024-10-25 382.00 396.90 377.25 383.75 0.0M
2024-10-24 381.00 397.00 380.00 397.00 0.0M
2024-10-23 390.00 408.00 390.00 391.00 0.0M
2024-10-22 418.00 418.00 408.50 408.50 0.1M
2024-10-21 420.00 434.40 420.00 430.00 0.0M
2024-10-18 411.05 438.40 411.05 424.10 0.0M
2024-10-17 445.00 445.00 432.00 432.00 0.0M
2024-10-16 412.00 445.25 412.00 445.25 0.0M
2024-10-15 424.05 440.00 424.00 424.05 0.0M
2024-10-14 474.00 482.00 445.60 445.60 0.0M
2024-10-11 468.85 473.60 460.00 469.05 0.1M
2024-10-10 433.95 451.05 433.95 451.05 0.1M
2024-10-09 415.75 436.50 398.00 429.60 0.0M
2024-10-08 397.25 430.00 397.25 415.75 0.3M
2024-10-07 418.15 418.15 418.15 418.15 0.0M
2024-10-04 470.25 483.80 440.15 440.15 0.1M
2024-10-03 452.00 463.30 439.00 463.30 0.2M
2024-10-01 434.00 441.25 427.95 441.25 0.0M
2024-09-30 419.00 420.70 396.00 420.25 0.2M
2024-09-27 386.00 400.70 386.00 400.70 0.2M
2024-09-26 370.00 383.50 370.00 381.65 0.1M
2024-09-25 374.00 382.60 366.50 371.55 0.2M
2024-09-24 364.40 364.40 364.35 364.40 0.1M
2024-09-23 346.95 347.05 346.95 347.05 0.1M
2024-09-20 332.05 342.50 326.10 330.55 0.1M
2024-09-19 335.50 347.00 321.50 331.00 0.1M
2024-09-18 333.00 348.90 333.00 334.25 0.1M
2024-09-17 345.10 349.50 333.30 334.30 0.1M
2024-09-16 361.25 365.00 346.90 350.85 0.1M
2024-09-13 362.45 371.90 360.65 365.15 0.0M
2024-09-12 367.10 367.10 360.10 362.45 0.2M
2024-09-11 330.00 349.65 330.00 349.65 0.1M
2024-09-10 347.30 347.30 333.00 333.00 0.0M
2024-09-09 346.10 346.10 336.30 338.00 0.2M
2024-09-06 356.00 361.90 348.10 354.00 0.0M
2024-09-05 362.90 364.95 351.05 352.15 0.0M
2024-09-04 340.20 369.00 338.10 362.90 0.1M
2024-09-03 366.50 366.50 349.50 354.60 0.1M
2024-09-02 360.00 372.75 351.00 364.85 0.1M
2024-08-30 349.00 360.20 342.00 355.00 0.1M
2024-08-29 327.10 345.10 318.05 343.05 0.2M
2024-08-28 362.70 362.70 334.65 334.70 0.1M
2024-08-27 335.50 352.25 335.35 352.25 0.2M
2024-08-26 333.85 344.40 331.25 335.50 0.1M
2024-08-23 347.70 347.70 327.95 331.25 0.1M
2024-08-22 351.90 352.90 340.00 345.20 0.1M
2024-08-21 346.50 346.50 328.00 339.20 0.1M
2024-08-20 339.35 339.35 321.50 339.35 0.1M
2024-08-19 320.00 323.20 313.05 323.20 0.1M
2024-08-16 299.10 320.00 299.10 307.85 0.5M
2024-08-14 314.85 314.85 314.85 314.85 0.0M
2024-08-13 359.80 359.80 331.40 331.40 0.2M
2024-08-12 326.00 349.65 310.00 348.80 0.3M
2024-08-09 335.00 335.00 305.00 317.90 0.1M
2024-08-08 300.50 328.05 299.55 322.25 0.3M
2024-08-07 288.70 302.55 285.00 298.25 0.5M
2024-08-06 280.50 282.00 270.10 275.05 0.0M
2024-08-05 270.50 284.00 267.55 274.30 0.1M
2024-08-02 290.00 290.00 277.05 277.85 0.1M
2024-08-01 290.00 294.95 280.00 291.60 0.3M
2024-07-31 270.05 280.95 270.00 280.95 0.2M
2024-07-30 264.00 275.95 263.00 267.60 0.1M
2024-07-29 277.05 288.00 269.30 269.30 0.1M
2024-07-26 298.00 300.05 283.45 283.45 0.3M
2024-07-25 286.40 300.75 285.00 298.35 0.3M
2024-07-24 283.90 286.45 280.10 286.45 0.1M
2024-07-23 271.25 272.85 261.00 272.85 0.3M
2024-07-22 248.95 261.45 239.00 259.90 0.2M
2024-07-19 239.50 249.90 229.10 249.80 0.2M
2024-07-18 246.10 250.00 234.35 238.00 0.3M
2024-07-16 258.50 258.50 246.45 246.65 0.3M
2024-07-15 273.05 274.00 259.40 259.40 0.1M
2024-07-12 291.95 293.45 271.80 273.05 0.2M
2024-07-11 286.10 286.10 276.00 286.10 0.4M
2024-07-10 274.00 284.40 270.90 272.50 0.5M
2024-07-09 304.55 304.55 285.15 285.15 0.3M
2024-07-08 300.15 300.15 278.00 300.15 0.6M
2024-07-05 285.90 285.90 281.35 285.90 0.3M
2024-07-04 272.30 272.30 272.30 272.30 0.0M
2024-07-03 259.35 259.35 259.35 259.35 0.0M
2024-07-02 247.00 247.00 247.00 247.00 0.0M
2024-07-01 235.25 235.25 235.25 235.25 0.1M
2024-06-28 226.60 232.00 215.30 224.05 0.6M
2024-06-27 244.95 244.95 226.60 226.60 1.0M
2024-06-26 238.50 238.50 233.00 238.50 0.2M
2024-06-25 227.15 227.15 220.70 227.15 0.6M
2024-06-24 216.35 216.35 206.65 216.35 0.3M
2024-06-21 196.70 196.70 187.00 196.70 1.2M
2024-06-20 178.85 178.85 178.85 178.85 0.1M
2024-06-19 162.60 162.60 162.60 162.60 0.1M
2024-06-18 154.90 154.90 154.90 154.90 0.0M
2024-06-14 147.55 147.55 147.55 147.55 0.1M
2024-06-13 140.55 140.55 140.55 140.55 0.0M
2024-06-12 133.90 133.90 133.90 133.90 0.0M
2024-06-11 127.55 127.55 127.55 127.55 0.1M
2024-06-10 121.50 121.50 121.50 121.50 0.0M
2024-06-07 115.75 115.75 115.75 115.75 0.0M
2024-06-06 110.25 110.25 110.25 110.25 0.0M
2024-06-05 100.00 105.00 99.20 105.00 0.5M