BBTC.NS（BBTC.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	1249.70	1258.00	1214.00	1232.50	-1.12%	38,371
2026-10-16	1244.00	1266.80	1224.20	1246.40	+1.23%	78,059
2026-10-15	1228.10	1243.20	1222.00	1231.20	-0.38%	47,304
2026-10-14	1245.00	1258.00	1230.20	1235.90	-0.69%	133,145
2026-10-13	1241.00	1249.80	1230.20	1244.50	-0.07%	26,746
2026-10-12	1226.90	1252.40	1224.40	1245.40	+1.91%	79,770
2026-10-09	1225.10	1232.50	1205.50	1222.10	-0.20%	54,764
2026-10-08	1269.40	1269.40	1215.10	1224.60	-3.53%	95,885
2026-10-07	1301.30	1301.30	1263.20	1269.40	-2.22%	113,931
2026-10-06	1300.00	1305.00	1284.00	1298.20	-0.48%	93,576
2026-10-05	1335.20	1350.00	1301.30	1304.50	-2.23%	78,011
2026-10-01	1346.40	1351.40	1307.00	1334.20	-1.71%	78,135
2026-09-30	1362.40	1378.80	1350.00	1357.40	+0.18%	24,685
2026-09-29	1415.00	1415.00	1350.00	1355.00	-4.29%	240,571
2026-09-28	1435.20	1435.30	1412.10	1415.70	-1.36%	30,398
2026-09-25	1448.50	1455.80	1426.10	1435.20	-0.15%	31,881
2026-09-24	1450.20	1450.20	1429.10	1437.40	-0.88%	36,159
2026-09-23	1466.00	1480.90	1442.10	1450.20	-0.70%	48,883
2026-09-22	1493.00	1497.90	1453.20	1460.40	-1.63%	48,718
2026-09-21	1512.10	1517.70	1475.00	1484.60	-1.82%	85,944
2026-09-18	1409.70	1534.20	1409.70	1512.10	+8.05%	2,468,226
2026-09-17	1416.80	1428.00	1395.10	1399.40	-1.22%	29,801
2026-09-16	1423.90	1428.00	1393.00	1416.70	+0.02%	36,098
2026-09-15	1429.00	1447.10	1410.40	1416.40	-0.50%	34,860
2026-09-11	1426.00	1434.60	1405.30	1423.50	-0.78%	31,609
2026-09-10	1448.80	1456.30	1431.00	1434.70	-0.97%	33,032
2026-09-09	1480.00	1485.10	1444.50	1448.80	-1.94%	62,602
2026-09-08	1476.20	1490.00	1469.00	1477.50	+0.38%	36,957
2026-09-07	1517.60	1524.50	1468.10	1471.90	-1.66%	58,433
2026-09-04	1513.90	1513.90	1495.10	1496.80	-0.32%	43,404
2026-09-03	1504.50	1515.10	1495.00	1501.60	+0.60%	54,804
2026-09-02	1524.10	1538.30	1490.20	1492.70	-3.01%	76,820
2026-09-01	1512.10	1545.80	1496.00	1539.00	+2.40%	197,902
2026-08-31	1553.30	1567.30	1495.00	1502.90	-3.86%	225,770
2026-08-28	1598.90	1598.90	1552.00	1563.20	-3.12%	627,788
2026-08-27	1450.00	1639.00	1449.00	1613.60	+13.14%	14,319,956
2026-08-26	1423.00	1433.00	1421.60	1426.20	+0.27%	9,011
2026-08-25	1424.00	1430.00	1419.20	1422.40	+0.01%	15,971
2026-08-24	1427.40	1433.90	1420.00	1422.20	-0.36%	31,671
2026-08-21	1436.00	1448.20	1425.00	1427.40	-0.60%	23,589
2026-08-20	1459.50	1459.50	1430.30	1436.00	-0.62%	27,826
2026-08-19	1473.20	1476.70	1442.00	1445.00	-1.91%	42,832
2026-08-18	1465.00	1481.80	1465.00	1473.20	+0.66%	25,932
2026-08-17	1460.00	1473.80	1453.20	1463.60	-0.31%	42,124
2026-08-14	1478.90	1491.40	1464.90	1468.20	-0.24%	23,135
2026-08-13	1499.90	1521.80	1445.10	1471.80	-1.28%	97,520
2026-08-12	1484.30	1501.10	1484.30	1490.90	+0.03%	17,917
2026-08-11	1510.00	1519.60	1487.30	1490.40	-1.27%	27,988
2026-08-10	1500.10	1527.80	1495.50	1509.50	+0.36%	28,128
2026-08-07	1501.00	1522.10	1490.00	1504.10	+0.41%	42,820
2026-08-06	1505.00	1533.80	1495.00	1498.00	-0.23%	29,429
2026-08-05	1511.00	1515.10	1498.50	1501.50	-0.28%	14,381
2026-08-04	1540.90	1548.90	1501.20	1505.70	-2.05%	25,557
2026-08-03	1520.00	1558.00	1497.00	1537.20	+2.68%	111,484
2026-07-31	1493.30	1502.00	1485.40	1497.10	+0.25%	20,919
2026-07-30	1500.00	1506.00	1486.00	1493.40	-0.31%	18,048
2026-07-29	1500.10	1501.00	1489.20	1498.10	+0.43%	31,733
2026-07-28	1498.90	1500.00	1486.00	1491.70	-0.33%	17,683
2026-07-27	1461.90	1501.20	1461.90	1496.60	+2.63%	28,710
2026-07-24	1465.00	1469.00	1434.40	1458.20	-0.77%	21,332
2026-07-23	1496.60	1497.10	1466.00	1469.50	-1.81%	22,945
2026-07-22	1491.40	1502.00	1478.60	1496.60	+0.35%	20,723
2026-07-21	1487.90	1502.30	1487.90	1491.40	-0.39%	16,193
2026-07-20	1501.10	1506.10	1490.00	1497.20	+0.24%	26,696
2026-07-17	1483.00	1500.00	1470.20	1493.60	+0.43%	17,526
2026-07-16	1500.60	1501.00	1481.00	1487.20	-0.89%	23,650
2026-07-15	1501.00	1510.00	1492.00	1500.60	+0.21%	25,627
2026-07-14	1510.00	1519.50	1494.00	1497.40	-1.10%	14,764
2026-07-13	1510.30	1521.30	1502.20	1514.00	-0.48%	16,471
2026-07-10	1517.40	1531.70	1516.00	1521.30	+0.52%	19,550
2026-07-09	1500.40	1530.40	1488.00	1513.40	+1.02%	50,443
2026-07-08	1525.00	1553.90	1491.50	1498.10	-2.05%	33,888
2026-07-07	1552.00	1552.90	1527.20	1529.50	-1.31%	23,390
2026-07-06	1560.00	1561.20	1542.00	1549.80	-0.44%	25,116
2026-07-03	1562.20	1567.20	1545.90	1556.70	+0.13%	22,448
2026-07-02	1548.00	1558.50	1540.10	1554.70	+1.01%	34,436
2026-07-01	1535.00	1559.90	1532.00	1539.20	+0.26%	19,521
2026-06-30	1546.00	1555.50	1530.00	1535.20	-0.72%	19,151
2026-06-29	1556.70	1564.50	1536.90	1546.30	-0.67%	27,625
2026-06-25	1580.00	1584.70	1548.00	1556.70	-0.96%	31,712
2026-06-24	1572.30	1584.90	1566.20	1571.80	-0.51%	40,309
2026-06-23	1618.00	1623.90	1562.20	1579.80	-0.60%	124,222
2026-06-22	1547.40	1602.00	1538.50	1589.30	+3.36%	147,688
2026-06-19	1527.40	1547.50	1510.30	1537.60	+0.67%	35,445
2026-06-18	1520.80	1539.50	1512.20	1527.40	+0.18%	43,669
2026-06-17	1534.20	1542.80	1515.60	1524.60	-0.63%	26,500
2026-06-16	1523.50	1547.20	1523.50	1534.20	+0.70%	25,899
2026-06-15	1543.30	1552.00	1517.10	1523.50	+0.31%	46,498
2026-06-12	1500.30	1525.00	1494.70	1518.80	+1.93%	31,633
2026-06-11	1510.00	1510.00	1480.50	1490.00	-1.99%	31,356
2026-06-10	1533.90	1549.00	1505.50	1520.20	-0.46%	36,724
2026-06-09	1482.20	1535.00	1479.10	1527.20	+3.04%	60,207
2026-06-08	1524.10	1556.00	1471.00	1482.20	-3.07%	74,320
2026-06-05	1509.80	1535.00	1491.10	1529.10	+2.64%	68,257
2026-06-04	1481.00	1500.30	1479.00	1489.80	-0.06%	15,963
2026-06-03	1512.40	1512.40	1479.00	1490.70	-1.43%	20,195
2026-06-02	1496.00	1517.20	1471.50	1512.40	+0.47%	24,903
2026-06-01	1517.00	1523.00	1479.20	1505.30	+0.25%	38,088
2026-05-29	1540.50	1547.80	1488.00	1501.60	-2.28%	31,040
2026-05-27	1526.30	1543.60	1525.50	1536.60	+0.22%	22,342
2026-05-26	1549.90	1550.00	1525.00	1533.20	-0.87%	22,613
2026-05-25	1533.80	1552.00	1522.20	1546.60	+0.84%	28,611
2026-05-22	1528.80	1539.90	1515.00	1533.70	+0.66%	23,773
2026-05-21	1528.40	1540.00	1518.30	1523.60	+0.36%	10,606
2026-05-20	1512.30	1528.30	1500.00	1518.20	-0.71%	20,815
2026-05-19	1495.00	1541.00	1495.00	1529.00	+2.15%	33,272
2026-05-18	1501.20	1510.40	1475.00	1496.80	-1.71%	27,839
2026-05-15	1548.00	1559.90	1517.10	1522.80	-0.98%	28,708
2026-05-14	1532.50	1564.80	1492.10	1537.90	+2.93%	173,968
2026-05-13	1475.20	1520.00	1475.20	1494.10	+1.94%	58,505
2026-05-12	1510.00	1523.90	1455.10	1465.60	-2.90%	51,341
2026-05-11	1563.00	1563.10	1505.00	1509.40	-3.34%	60,530
2026-05-08	1560.00	1610.80	1554.30	1561.50	-0.18%	247,338
2026-05-07	1561.20	1575.10	1545.40	1564.30	+0.70%	61,519
2026-05-06	1520.00	1563.00	1520.00	1553.50	+2.45%	59,418
2026-05-05	1526.00	1533.90	1505.00	1516.40	-0.65%	21,735
2026-05-04	1498.50	1565.60	1498.50	1526.30	+1.68%	90,860
2026-04-30	1500.00	1512.80	1480.00	1501.10	-0.46%	36,814
2026-04-29	1498.90	1520.00	1497.50	1508.10	+0.69%	43,281
2026-04-28	1500.20	1523.00	1492.10	1497.70	-0.96%	31,892
2026-04-27	1481.80	1524.90	1481.80	1512.20	+1.31%	32,424
2026-04-24	1532.00	1549.70	1480.10	1492.70	-3.10%	77,524
2026-04-23	1541.10	1559.70	1535.40	1540.50	-0.73%	60,670
2026-04-22	1534.90	1556.40	1521.40	1551.80	+1.55%	46,340
2026-04-21	1502.20	1541.00	1502.20	1528.10	+1.14%	63,546
2026-04-20	1540.00	1540.00	1501.10	1510.90	-1.02%	41,547
2026-04-17	1501.00	1542.00	1500.00	1526.40	+1.69%	87,581
2026-04-16	1504.90	1510.00	1475.90	1501.00	+0.43%	158,789
2026-04-15	1491.00	1517.20	1466.30	1494.60	+3.03%	139,376
2026-04-13	1479.00	1479.00	1438.50	1450.60	-2.47%	90,437
2026-04-10	1440.10	1502.00	1440.10	1487.40	+2.91%	100,823
2026-04-09	1477.50	1484.00	1440.20	1445.40	-1.87%	108,147
2026-04-08	1484.00	1495.70	1456.00	1473.00	+2.93%	236,578
2026-04-07	1432.50	1438.40	1418.00	1431.10	-0.25%	31,291
2026-04-06	1410.00	1442.00	1398.50	1434.70	+1.70%	59,029
2026-04-02	1381.10	1416.00	1356.10	1410.70	+0.45%	39,853
2026-04-01	1349.00	1414.30	1325.00	1404.40	+6.23%	65,493
2026-03-30	1355.00	1367.20	1314.60	1322.00	-3.85%	73,894
2026-03-27	1416.20	1422.50	1368.70	1375.00	-3.02%	90,835
2026-03-25	1430.00	1449.80	1414.90	1417.80	+0.23%	78,500
2026-03-24	1436.00	1444.00	1383.20	1414.60	+1.30%	69,445
2026-03-23	1479.30	1491.20	1380.00	1396.50	-7.18%	89,467
2026-03-20	1520.00	1534.90	1494.20	1504.60	-0.66%	26,045
2026-03-19	1526.20	1538.90	1510.50	1514.60	-1.70%	28,079
2026-03-18	1515.00	1563.80	1515.00	1540.80	+1.96%	52,461
2026-03-17	1502.60	1521.00	1495.70	1511.20	+1.04%	30,624
2026-03-16	1527.30	1529.10	1476.10	1495.60	-2.08%	42,592
2026-03-13	1560.00	1564.60	1505.30	1527.30	-2.78%	39,359
2026-03-12	1574.40	1594.00	1539.00	1570.90	+0.03%	43,038
2026-03-11	1565.00	1590.00	1560.00	1570.40	+0.49%	32,970
2026-03-10	1552.90	1568.40	1529.30	1562.80	+1.60%	40,728
2026-03-09	1605.00	1605.00	1511.20	1538.20	-5.07%	69,841
2026-03-06	1619.00	1633.80	1601.20	1620.40	-0.42%	23,446
2026-03-05	1594.00	1640.00	1578.00	1627.30	+3.68%	96,096
2026-03-04	1620.00	1623.70	1565.00	1569.60	-4.54%	75,133
2026-03-02	1620.00	1680.00	1620.00	1644.20	-2.95%	41,838
2026-02-27	1725.00	1725.10	1690.00	1694.20	-1.79%	39,953
2026-02-26	1756.30	1763.90	1712.60	1725.00	-2.21%	33,486
2026-02-25	1766.40	1787.90	1743.40	1764.00	-0.14%	17,185
2026-02-24	1778.00	1779.50	1747.90	1766.40	-0.68%	27,176
2026-02-23	1780.20	1807.00	1769.20	1778.50	+0.10%	16,252
2026-02-20	1770.00	1785.80	1755.00	1776.80	-0.46%	18,775
2026-02-19	1821.10	1830.50	1771.10	1785.00	-1.98%	30,127
2026-02-18	1808.00	1833.70	1808.00	1821.10	+0.73%	24,905
2026-02-17	1796.00	1827.00	1796.00	1807.90	+0.33%	23,535
2026-02-16	1792.90	1809.90	1784.60	1801.90	+0.56%	19,423
2026-02-13	1805.00	1812.20	1772.50	1791.90	-1.16%	24,420
2026-02-12	1865.50	1865.50	1803.20	1813.00	-2.22%	30,146
2026-02-11	1839.80	1903.00	1820.00	1854.20	+2.65%	222,052
2026-02-10	1799.00	1820.00	1788.00	1806.40	+0.81%	28,610
2026-02-09	1778.60	1795.40	1773.50	1791.90	+0.78%	17,868
2026-02-06	1773.20	1785.90	1760.00	1778.00	+0.27%	10,818
2026-02-05	1756.90	1796.30	1736.80	1773.20	+1.06%	43,354
2026-02-04	1751.80	1765.80	1739.80	1754.60	-0.24%	34,658
2026-02-03	1753.90	1784.80	1734.40	1758.80	+2.42%	27,881
2026-02-02	1684.60	1729.80	1656.10	1717.30	-0.12%	31,258
2026-01-30	1714.90	1730.20	1689.80	1719.30	+0.32%	40,002
2026-01-29	1728.10	1730.10	1705.00	1713.80	-0.60%	16,414
2026-01-28	1720.10	1734.90	1702.00	1724.20	+1.26%	30,328
2026-01-27	1728.00	1750.90	1682.00	1702.80	-1.75%	32,748
2026-01-23	1780.00	1807.90	1728.70	1733.20	-2.66%	27,322
2026-01-22	1736.10	1790.00	1736.10	1780.60	+2.75%	36,035
2026-01-21	1710.20	1768.00	1706.00	1732.90	+1.33%	80,065
2026-01-20	1780.10	1794.70	1684.00	1710.10	-4.56%	67,884
2026-01-19	1816.60	1834.70	1785.70	1791.80	-1.37%	20,810
2026-01-16	1825.00	1846.30	1811.50	1816.60	-1.61%	27,634
2026-01-15	1846.30	1846.30	1846.30	1846.30	+0.00%	0
2026-01-14	1805.90	1854.00	1805.90	1846.30	+1.63%	28,690
2026-01-13	1820.00	1845.00	1810.00	1816.70	+0.79%	20,774
2026-01-12	1811.10	1817.90	1776.00	1802.40	-0.73%	40,574
2026-01-09	1835.80	1858.00	1808.00	1815.70	-1.09%	44,985
2026-01-08	1885.10	1909.90	1815.70	1835.80	-3.59%	56,114
2026-01-07	1884.00	1927.00	1868.40	1904.10	+1.46%	82,435
2026-01-06	1885.00	1891.50	1853.20	1876.70	+0.43%	26,960
2026-01-05	1880.80	1897.00	1860.60	1868.70	-0.65%	29,464
2026-01-02	1867.80	1889.60	1863.40	1880.90	+0.71%	28,789
2026-01-01	1890.00	1895.00	1858.00	1867.60	-1.14%	23,537
2025-12-31	1875.00	1908.50	1868.10	1889.10	+0.64%	35,287
2025-12-30	1842.00	1926.20	1824.10	1877.00	+2.65%	361,497
2025-12-29	1836.90	1850.60	1823.00	1828.60	-0.45%	19,811
2025-12-26	1884.00	1884.00	1824.10	1836.90	-1.39%	53,996
2025-12-24	1910.00	1925.00	1856.00	1862.70	-1.66%	39,083
2025-12-23	1912.40	1923.30	1885.10	1894.20	-0.46%	32,459
2025-12-22	1918.00	1932.00	1896.00	1902.90	+0.00%	67,059
2025-12-19	1905.00	1911.70	1892.40	1902.90	+0.37%	24,172
2025-12-18	1900.00	1907.30	1868.00	1895.80	+0.31%	38,324
2025-12-17	1865.10	1899.70	1865.10	1890.00	+1.34%	56,379
2025-12-16	1877.00	1938.00	1854.00	1865.10	-0.18%	122,220
2025-12-15	1877.00	1878.90	1845.90	1868.50	-0.05%	21,105
2025-12-12	1879.00	1887.70	1862.10	1869.50	-0.75%	21,786
2025-12-11	1865.00	1896.10	1855.20	1883.60	+1.46%	38,897
2025-12-10	1862.00	1907.10	1845.10	1856.50	-1.95%	88,628
2025-12-09	1801.00	1900.00	1798.10	1893.40	+4.45%	130,456
2025-12-08	1849.90	1853.60	1805.50	1812.80	-2.04%	34,271
2025-12-05	1851.00	1859.30	1825.00	1850.50	-0.35%	36,633
2025-12-04	1870.60	1882.70	1849.90	1857.00	-1.35%	58,799
2025-12-03	1811.70	1940.00	1801.20	1882.50	+3.91%	1,585,660
2025-12-02	1835.00	1839.50	1807.00	1811.70	-1.38%	27,935
2025-12-01	1850.50	1859.00	1831.60	1837.00	+0.11%	27,362
2025-11-28	1841.10	1844.00	1828.00	1834.90	-0.20%	31,613
2025-11-27	1842.00	1857.20	1834.90	1838.50	-0.19%	28,077
2025-11-26	1844.00	1859.10	1821.40	1842.00	+0.73%	65,576
2025-11-25	1861.30	1870.00	1825.00	1828.70	-1.75%	94,782
2025-11-24	1860.00	1870.60	1840.00	1861.20	-0.06%	70,637
2025-11-21	1903.20	1938.40	1856.10	1862.30	-2.97%	135,920
2025-11-20	1970.00	1977.70	1915.00	1919.40	-2.77%	131,927
2025-11-19	1990.00	2018.10	1961.10	1974.10	-2.40%	673,896
2025-11-18	1845.80	2048.00	1843.00	2022.70	+9.76%	5,898,302
2025-11-17	1832.10	1860.00	1830.00	1842.80	+0.66%	53,291
2025-11-14	1878.00	1908.10	1820.00	1830.70	-2.27%	187,795
2025-11-13	1895.80	1902.50	1867.20	1873.30	-0.89%	40,582
2025-11-12	1907.00	1919.70	1879.00	1890.20	-0.91%	43,275
2025-11-11	1935.00	1935.40	1853.40	1907.60	-1.46%	77,039
2025-11-10	1910.10	1939.00	1906.30	1935.90	+1.81%	26,335
2025-11-07	1897.00	1913.90	1870.10	1901.50	+0.03%	48,708
2025-11-06	1998.00	2007.90	1892.80	1901.00	-2.65%	70,508
2025-11-04	1988.00	1990.90	1941.50	1952.80	-1.36%	32,290
2025-11-03	1980.90	2014.80	1964.80	1979.80	-0.05%	40,241
2025-10-31	2010.00	2010.00	1969.50	1980.80	-0.63%	31,644
2025-10-30	2030.00	2042.90	1980.10	1993.30	-1.06%	50,629
2025-10-29	2011.00	2027.90	1994.30	2014.60	+0.38%	49,573
2025-10-28	2032.00	2044.90	2000.00	2007.00	-1.38%	41,207
2025-10-27	2074.00	2075.40	2027.20	2035.10	-2.11%	59,381
2025-10-24	2104.00	2104.40	2058.00	2078.90	-1.15%	84,874
2025-10-23	2048.00	2135.00	2035.00	2103.10	+2.26%	308,321
2025-10-21	2050.00	2082.50	2042.00	2056.70	+0.41%	45,786
2025-10-20	1990.00	2056.60	1985.30	2048.30	+2.43%	290,618
2025-10-17	1896.00	2088.00	1896.00	1999.70	+5.93%	3,265,482
2025-10-16	1930.00	1930.00	1880.90	1887.70	-1.06%	26,984
2025-10-15	1911.20	1929.00	1859.20	1908.00	-0.17%	63,897

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+9.87%）。最弱月份：2月（-12.29%）。基于2年每日数据（2025–2026）。

1月-6.92%
2月-12.29%
3月-8.36%
4月+6.20%
5月+4.04%
6月+0.44%
7月-3.92%
8月-5.00%
9月-6.46%
10月+9.87%
11月-7.32%
12月+2.84%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

BBTC.NS（BBTC.NS）最新收盘价是多少？

2026-10-19 收于 1232.50，来自Closelook数据湖的每日价格记录。

BBTC.NS 的52周最高价和最低价是多少？

过去52周最高 2135.00、最低 1205.50（截至 2026-10-19）。

BBTC.NS 历史上最强和最弱的月份是哪个？

历史上，BBTC.NS 最强的日历月份是10月（平均 +9.87%），最弱的是2月（平均 -12.29%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。