Oracle Financial Services Software Ltd

ORCL
🏛️ 印度 →
8,515.00
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
2021-12-31 3,948.00 4,015.00 3,948.00 3,961.20 0.1M
2021-12-30 3,960.00 3,976.80 3,930.85 3,956.20 0.1M
2021-12-29 3,975.00 3,992.85 3,921.25 3,936.80 0.1M
2021-12-28 3,935.95 3,973.90 3,935.00 3,961.80 0.1M
2021-12-27 3,909.90 3,935.95 3,817.00 3,920.65 0.1M
2021-12-24 4,013.55 4,020.00 3,888.00 3,905.65 0.1M
2021-12-23 3,995.80 4,029.85 3,980.50 3,993.70 0.1M
2021-12-22 4,060.00 4,067.90 3,979.80 3,995.80 0.1M
2021-12-21 4,000.00 4,079.55 4,000.00 4,028.95 0.0M
2021-12-20 4,121.00 4,121.00 3,908.00 3,980.70 0.1M
2021-12-17 4,214.40 4,225.15 4,108.05 4,131.75 0.1M
2021-12-16 4,200.00 4,228.00 4,172.25 4,188.90 0.1M
2021-12-15 4,298.50 4,329.90 4,163.40 4,184.60 0.1M
2021-12-14 4,274.00 4,329.80 4,250.20 4,298.35 0.2M
2021-12-13 4,400.00 4,400.00 4,271.35 4,288.85 0.1M
2021-12-10 4,239.00 4,375.00 4,236.05 4,307.40 0.1M
2021-12-09 4,260.00 4,271.30 4,205.05 4,224.40 0.1M
2021-12-08 4,189.00 4,267.00 4,187.55 4,227.35 0.0M
2021-12-07 4,130.00 4,202.10 4,114.05 4,171.80 0.1M
2021-12-06 4,183.00 4,190.00 4,094.70 4,104.75 0.0M
2021-12-03 4,185.00 4,223.80 4,144.25 4,158.05 0.1M
2021-12-02 4,138.00 4,207.55 4,135.05 4,186.45 0.0M
2021-12-01 4,235.10 4,259.90 4,125.05 4,134.60 0.1M
2021-11-30 4,200.00 4,267.90 4,188.95 4,235.20 0.1M
2021-11-29 4,127.00 4,250.00 4,055.00 4,209.55 0.2M
2021-11-26 4,176.00 4,225.00 4,105.75 4,181.80 0.1M
2021-11-25 4,174.85 4,209.25 4,131.20 4,180.65 0.1M
2021-11-24 4,250.05 4,288.00 4,120.95 4,159.40 0.1M
2021-11-23 4,239.95 4,275.00 4,144.00 4,240.70 0.1M
2021-11-22 4,360.00 4,413.95 4,199.00 4,247.65 0.1M
2021-11-18 4,495.00 4,500.00 4,315.00 4,375.70 0.1M
2021-11-17 4,469.95 4,529.80 4,454.35 4,476.35 0.1M
2021-11-16 4,482.95 4,507.60 4,450.55 4,466.60 0.1M
2021-11-15 4,460.00 4,477.00 4,435.55 4,456.70 0.1M
2021-11-12 4,425.25 4,513.10 4,425.25 4,450.30 0.1M
2021-11-11 4,478.70 4,494.50 4,450.40 4,465.75 0.1M
2021-11-10 4,438.00 4,515.00 4,404.95 4,490.15 0.1M
2021-11-09 4,480.00 4,540.00 4,425.10 4,440.35 0.0M
2021-11-08 4,400.00 4,543.25 4,400.00 4,477.50 0.1M
2021-11-04 4,412.00 4,450.00 4,412.00 4,427.05 0.0M
2021-11-03 4,427.95 4,437.00 4,380.00 4,409.55 0.1M
2021-11-02 4,447.10 4,478.35 4,380.00 4,402.25 0.1M
2021-11-01 4,485.00 4,485.00 4,350.00 4,409.40 0.1M
2021-10-29 4,438.00 4,487.75 4,361.00 4,424.50 0.2M
2021-10-28 4,485.00 4,568.60 4,258.05 4,431.05 0.5M
2021-10-27 4,570.00 4,714.00 4,505.45 4,663.50 0.2M
2021-10-26 4,465.00 4,625.00 4,455.45 4,544.35 0.1M
2021-10-25 4,593.30 4,593.30 4,339.45 4,450.75 0.2M
2021-10-22 4,540.00 4,680.40 4,491.05 4,548.80 0.1M
2021-10-21 4,735.00 4,735.00 4,505.50 4,544.40 0.3M
2021-10-20 4,949.90 4,977.00 4,666.55 4,684.50 0.3M
2021-10-19 4,760.00 5,145.00 4,744.90 4,944.00 1.1M
2021-10-18 4,777.10 4,826.45 4,713.60 4,729.45 0.1M
2021-10-14 4,799.60 4,897.70 4,711.65 4,777.70 0.4M
2021-10-13 4,780.00 4,781.40 4,700.00 4,743.80 0.1M
2021-10-12 4,740.00 4,769.45 4,672.40 4,737.45 0.1M
2021-10-11 4,780.00 4,780.95 4,665.65 4,745.05 0.1M
2021-10-08 4,764.95 4,855.90 4,730.75 4,789.65 0.2M
2021-10-07 4,670.10 4,772.25 4,629.45 4,742.70 0.2M
2021-10-06 4,739.90 4,760.00 4,626.80 4,660.25 0.1M
2021-10-05 4,622.25 4,720.00 4,571.20 4,703.05 0.1M
2021-10-04 4,534.00 4,633.90 4,493.10 4,622.25 0.1M
2021-10-01 4,550.00 4,550.00 4,485.05 4,512.25 0.1M
2021-09-30 4,571.00 4,648.45 4,530.00 4,555.95 0.1M
2021-09-29 4,550.00 4,591.55 4,427.90 4,533.65 0.6M
2021-09-28 4,575.00 4,617.60 4,480.00 4,578.25 0.1M
2021-09-27 4,714.95 4,739.90 4,549.10 4,584.85 0.1M
2021-09-24 4,715.00 4,849.00 4,680.00 4,710.40 0.3M
2021-09-23 4,715.00 4,730.00 4,663.05 4,698.05 0.1M
2021-09-22 4,700.00 4,733.00 4,633.10 4,672.90 0.1M
2021-09-21 4,694.65 4,713.00 4,606.60 4,668.90 0.1M
2021-09-20 4,786.55 4,815.00 4,690.00 4,694.65 0.1M
2021-09-17 4,849.25 4,849.25 4,721.70 4,790.80 0.3M
2021-09-16 4,886.25 4,910.80 4,801.00 4,807.30 0.1M
2021-09-15 4,865.00 4,931.55 4,806.15 4,866.85 0.2M
2021-09-14 4,889.00 4,899.95 4,825.00 4,832.90 0.1M
2021-09-13 4,797.30 4,899.55 4,754.35 4,856.05 0.2M
2021-09-09 4,732.45 4,807.10 4,694.10 4,767.55 0.2M
2021-09-08 4,748.00 4,792.50 4,691.45 4,711.20 0.1M
2021-09-07 4,849.00 4,872.40 4,724.00 4,743.00 0.1M
2021-09-06 4,769.90 4,849.50 4,718.05 4,818.00 0.3M
2021-09-03 4,744.95 4,807.00 4,684.10 4,749.00 0.2M
2021-09-02 4,653.50 4,756.75 4,650.00 4,717.60 0.1M
2021-09-01 4,741.65 4,745.95 4,631.40 4,653.50 0.1M
2021-08-31 4,713.85 4,762.10 4,607.00 4,699.55 0.2M
2021-08-30 4,806.00 4,860.00 4,703.00 4,713.85 0.2M
2021-08-27 4,750.50 4,824.35 4,714.00 4,763.55 0.2M
2021-08-26 4,708.20 4,825.00 4,655.10 4,739.00 0.3M
2021-08-25 4,590.00 4,747.00 4,590.00 4,711.50 0.2M
2021-08-24 4,440.00 4,610.00 4,419.60 4,585.90 0.2M
2021-08-23 4,490.00 4,524.00 4,325.10 4,414.65 0.1M
2021-08-20 4,490.45 4,513.65 4,365.60 4,438.95 0.2M
2021-08-18 4,642.95 4,654.00 4,505.00 4,524.65 0.1M
2021-08-17 4,633.00 4,690.00 4,580.15 4,605.45 0.2M
2021-08-16 4,654.20 4,718.20 4,593.00 4,618.30 0.1M
2021-08-13 4,692.00 4,789.00 4,591.65 4,618.45 0.3M
2021-08-12 4,468.00 4,709.90 4,454.30 4,671.25 0.3M
2021-08-11 4,481.00 4,509.95 4,365.00 4,447.35 0.1M
2021-08-10 4,490.00 4,530.00 4,449.95 4,501.50 0.2M
2021-08-09 4,435.00 4,496.75 4,365.00 4,458.00 0.1M
2021-08-06 4,411.00 4,467.00 4,380.65 4,419.80 0.1M
2021-08-05 4,319.00 4,411.30 4,255.00 4,401.55 0.2M
2021-08-04 4,272.00 4,318.00 4,258.60 4,286.40 0.1M
2021-08-03 4,319.00 4,332.00 4,255.00 4,280.35 0.1M
2021-08-02 4,368.95 4,375.00 4,257.00 4,285.80 0.1M
2021-07-30 4,429.90 4,454.75 4,240.15 4,315.45 0.3M
2021-07-29 4,520.00 4,650.00 4,352.30 4,384.80 0.8M
2021-07-28 4,200.00 4,449.00 4,110.30 4,373.30 0.5M
2021-07-27 4,169.70 4,219.95 4,120.75 4,170.50 0.1M
2021-07-26 4,041.55 4,170.00 4,015.00 4,137.65 0.2M
2021-07-23 4,075.00 4,099.00 4,000.50 4,012.10 0.0M
2021-07-22 4,027.00 4,095.00 3,995.00 4,051.70 0.1M
2021-07-20 4,105.55 4,177.80 3,945.00 3,957.55 0.5M
2021-07-19 4,050.00 4,121.00 4,006.00 4,072.15 0.2M
2021-07-16 4,125.00 4,160.00 4,004.00 4,019.40 0.1M
2021-07-15 4,180.00 4,198.00 4,068.30 4,093.90 0.3M
2021-07-14 4,060.00 4,171.00 4,030.00 4,150.75 0.3M
2021-07-13 3,923.95 4,074.85 3,905.60 4,010.80 0.4M
2021-07-12 3,963.70 3,983.75 3,860.00 3,900.80 0.1M
2021-07-09 3,788.00 3,980.30 3,782.30 3,943.95 0.4M
2021-07-08 3,724.95 3,845.00 3,701.25 3,766.30 0.2M
2021-07-07 3,750.00 3,832.00 3,700.00 3,720.90 0.1M
2021-07-06 3,609.90 3,759.00 3,598.50 3,741.05 0.2M
2021-07-05 3,660.00 3,674.95 3,588.00 3,597.20 0.1M
2021-07-02 3,653.20 3,695.00 3,602.50 3,624.30 0.1M
2021-07-01 3,659.00 3,659.00 3,601.40 3,620.30 0.0M
2021-06-30 3,592.40 3,673.40 3,575.00 3,651.50 0.1M
2021-06-29 3,605.00 3,610.95 3,562.50 3,574.50 0.1M
2021-06-28 3,636.00 3,647.40 3,580.00 3,593.95 0.0M
2021-06-25 3,600.00 3,644.00 3,585.00 3,633.05 0.1M
2021-06-24 3,614.50 3,635.00 3,543.25 3,597.85 0.1M
2021-06-23 3,595.00 3,603.00 3,541.20 3,584.25 0.1M
2021-06-22 3,618.50 3,626.35 3,555.00 3,558.85 0.1M
2021-06-21 3,536.40 3,630.00 3,490.70 3,598.50 0.0M
2021-06-18 3,609.70 3,670.00 3,524.00 3,536.40 0.1M
2021-06-17 3,695.00 3,695.00 3,554.85 3,581.75 0.2M
2021-06-16 3,748.95 3,748.95 3,675.60 3,701.25 0.1M
2021-06-15 3,708.40 3,794.00 3,683.90 3,749.35 0.2M
2021-06-14 3,690.00 3,717.25 3,575.05 3,675.95 0.1M
2021-06-11 3,560.00 3,739.90 3,546.50 3,689.35 0.4M
2021-06-10 3,530.00 3,552.00 3,510.00 3,544.90 0.0M
2021-06-09 3,594.00 3,594.00 3,489.00 3,502.60 0.1M
2021-06-08 3,574.00 3,625.00 3,542.65 3,574.95 0.1M
2021-06-07 3,515.00 3,574.95 3,485.25 3,557.55 0.1M
2021-06-04 3,547.95 3,554.40 3,504.55 3,514.95 0.0M
2021-06-03 3,544.85 3,558.75 3,520.05 3,532.80 0.0M
2021-06-02 3,528.00 3,559.65 3,498.20 3,528.30 0.1M
2021-06-01 3,480.00 3,528.05 3,473.00 3,510.80 0.1M
2021-05-31 3,525.30 3,569.55 3,460.00 3,473.10 0.1M
2021-05-28 3,520.00 3,555.60 3,489.40 3,525.30 0.1M
2021-05-27 3,501.30 3,570.00 3,420.30 3,487.75 0.5M
2021-05-26 3,620.00 3,620.00 3,501.00 3,510.30 0.1M
2021-05-25 3,708.00 3,710.00 3,560.00 3,595.15 0.1M
2021-05-24 3,670.00 3,722.35 3,620.50 3,705.65 0.1M
2021-05-21 3,669.70 3,689.95 3,630.00 3,659.70 0.1M
2021-05-20 3,556.00 3,640.00 3,524.45 3,623.05 0.1M
2021-05-19 3,505.00 3,570.00 3,505.00 3,541.70 0.1M
2021-05-18 3,544.00 3,578.85 3,495.85 3,542.55 0.1M
2021-05-17 3,540.00 3,560.00 3,490.20 3,520.05 0.2M
2021-05-14 3,747.00 3,747.00 3,659.00 3,694.40 0.2M
2021-05-12 3,770.00 3,795.00 3,685.05 3,697.35 0.1M
2021-05-11 3,630.00 3,794.00 3,605.25 3,759.65 0.3M
2021-05-10 3,611.00 3,720.00 3,600.90 3,650.60 0.3M
2021-05-07 3,525.00 3,590.00 3,476.65 3,565.10 0.2M
2021-05-06 3,564.00 3,595.00 3,474.00 3,487.45 0.2M
2021-05-05 3,495.00 3,569.95 3,495.00 3,544.80 0.1M
2021-05-04 3,498.40 3,529.95 3,455.00 3,473.30 0.1M
2021-05-03 3,470.00 3,550.00 3,456.50 3,480.05 0.1M
2021-04-30 3,470.00 3,568.95 3,438.00 3,478.55 0.1M
2021-04-29 3,589.90 3,609.30 3,445.20 3,469.50 0.1M
2021-04-28 3,440.00 3,590.00 3,423.40 3,553.25 0.2M
2021-04-27 3,310.00 3,434.80 3,305.00 3,401.45 0.2M
2021-04-26 3,308.00 3,321.00 3,253.10 3,307.55 0.1M
2021-04-23 3,285.00 3,318.80 3,239.00 3,266.95 0.0M
2021-04-22 3,296.00 3,367.15 3,233.95 3,279.65 0.1M
2021-04-20 3,365.00 3,402.75 3,246.00 3,296.85 0.0M
2021-04-19 3,210.00 3,404.00 3,210.00 3,381.25 0.1M
2021-04-16 3,300.40 3,421.95 3,300.40 3,366.25 0.1M
2021-04-15 3,294.60 3,339.95 3,180.00 3,283.10 0.1M
2021-04-13 3,380.00 3,408.55 3,253.25 3,294.60 0.1M
2021-04-12 3,485.00 3,498.45 3,294.45 3,336.85 0.1M
2021-04-09 3,500.00 3,570.00 3,470.10 3,512.20 0.1M
2021-04-08 3,330.00 3,526.95 3,320.50 3,490.85 0.3M
2021-04-07 3,320.85 3,480.00 3,275.85 3,317.15 0.1M
2021-04-06 3,214.00 3,317.80 3,180.90 3,288.35 0.2M
2021-04-05 3,230.00 3,240.00 3,172.45 3,196.10 0.1M
2021-04-01 3,230.00 3,270.00 3,185.00 3,209.10 0.1M
2021-03-31 3,350.00 3,365.35 3,190.00 3,198.95 0.2M
2021-03-30 3,125.00 3,747.00 3,105.45 3,356.75 0.4M
2021-03-26 3,159.00 3,188.75 3,071.90 3,124.15 0.1M
2021-03-25 3,210.20 3,210.20 3,119.00 3,149.15 0.0M
2021-03-24 3,200.00 3,254.95 3,185.00 3,193.40 0.0M
2021-03-23 3,223.00 3,296.50 3,192.15 3,202.40 0.1M
2021-03-22 3,225.00 3,255.55 3,182.40 3,222.55 0.1M
2021-03-19 3,125.00 3,280.00 3,022.50 3,205.15 0.1M
2021-03-18 3,260.00 3,275.00 3,056.20 3,119.50 0.1M
2021-03-17 3,285.20 3,440.00 3,151.00 3,206.90 0.5M
2021-03-16 3,149.75 3,294.55 3,149.75 3,257.55 0.2M
2021-03-15 3,200.10 3,216.40 3,115.50 3,149.75 0.1M
2021-03-12 3,195.00 3,240.00 3,155.00 3,194.05 0.0M
2021-03-10 3,226.20 3,270.70 3,192.00 3,201.55 0.0M
2021-03-09 3,228.00 3,242.25 3,200.00 3,221.40 0.1M
2021-03-08 3,280.00 3,280.00 3,175.00 3,216.80 0.1M
2021-03-05 3,279.65 3,279.65 3,195.00 3,204.05 0.1M
2021-03-04 3,235.00 3,280.00 3,190.00 3,252.35 0.0M
2021-03-03 3,206.10 3,330.00 3,182.25 3,228.15 0.1M
2021-03-02 3,170.00 3,248.75 3,170.00 3,197.85 0.1M
2021-03-01 3,050.00 3,168.75 3,050.00 3,152.75 0.1M
2021-02-26 3,005.50 3,058.00 2,982.15 3,043.60 0.0M
2021-02-25 3,050.75 3,150.00 3,005.10 3,018.95 0.1M
2021-02-24 3,036.50 3,048.70 2,995.00 3,037.60 0.0M
2021-02-23 3,004.90 3,023.40 2,980.45 3,006.30 0.0M
2021-02-22 3,074.00 3,132.20 2,931.05 2,971.90 0.2M
2021-02-19 3,085.75 3,085.75 3,044.10 3,049.35 0.0M
2021-02-18 3,120.00 3,120.00 3,050.00 3,069.70 0.1M
2021-02-17 3,149.00 3,149.90 3,065.00 3,090.55 0.1M
2021-02-16 3,170.00 3,190.15 3,121.00 3,134.70 0.1M
2021-02-15 3,227.50 3,238.95 3,162.00 3,168.50 0.1M
2021-02-12 3,230.00 3,230.00 3,190.00 3,195.70 0.0M
2021-02-11 3,201.00 3,228.00 3,190.00 3,216.95 0.0M
2021-02-10 3,242.80 3,247.15 3,184.25 3,197.80 0.1M
2021-02-09 3,263.95 3,267.75 3,212.00 3,230.95 0.0M
2021-02-08 3,320.00 3,348.00 3,230.00 3,237.80 0.1M
2021-02-05 3,324.00 3,324.90 3,282.00 3,293.10 0.0M
2021-02-04 3,321.75 3,344.00 3,281.00 3,300.25 0.0M
2021-02-03 3,299.75 3,347.00 3,252.00 3,305.15 0.0M
2021-02-02 3,289.00 3,329.00 3,210.05 3,280.80 0.0M
2021-02-01 3,218.00 3,280.75 3,183.00 3,249.15 0.0M
2021-01-29 3,322.90 3,322.90 3,201.00 3,218.55 0.1M
2021-01-28 3,221.90 3,283.95 3,211.05 3,269.95 0.0M
2021-01-27 3,283.45 3,340.55 3,210.00 3,253.85 0.1M
2021-01-25 3,350.00 3,350.00 3,267.00 3,315.95 0.0M
2021-01-22 3,350.00 3,388.00 3,285.00 3,314.65 0.0M
2021-01-21 3,367.90 3,399.95 3,340.00 3,349.95 0.1M
2021-01-20 3,380.00 3,415.40 3,312.85 3,345.05 0.1M
2021-01-19 3,340.00 3,405.00 3,305.00 3,362.90 0.0M
2021-01-18 3,390.00 3,390.00 3,254.10 3,308.40 0.1M
2021-01-15 3,463.90 3,463.90 3,355.55 3,379.80 0.0M
2021-01-14 3,508.10 3,515.45 3,420.00 3,439.45 0.0M
2021-01-13 3,497.00 3,542.00 3,461.00 3,481.30 0.1M
2021-01-12 3,369.00 3,535.00 3,333.00 3,464.65 0.2M
2021-01-11 3,410.00 3,429.90 3,330.05 3,353.00 0.1M
2021-01-08 3,368.45 3,368.45 3,305.55 3,342.40 0.1M
2021-01-07 3,398.25 3,420.00 3,310.00 3,325.15 0.1M
2021-01-06 3,448.50 3,480.00 3,333.30 3,364.95 0.1M
2021-01-05 3,372.00 3,469.00 3,355.50 3,448.50 0.1M
2021-01-04 3,255.00 3,410.00 3,250.20 3,370.55 0.2M
2021-01-01 3,192.00 3,250.00 3,192.00 3,242.85 0.0M