印度斯坦石油

HPCL
🏛️ 印度 →
446.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 441.05 442.00 439.00 441.20 17.7K
09:20 441.10 442.90 441.10 442.50 3.1K
09:25 442.35 443.60 442.10 443.25 5.0K
09:30 443.05 444.20 442.95 443.70 4.2K
09:35 443.60 444.00 443.05 443.50 3.5K
09:40 443.70 444.35 443.25 444.15 2.6K
09:45 443.40 444.40 443.00 444.40 2.7K
09:50 444.00 444.00 443.00 443.30 3.2K
09:55 443.05 443.45 442.55 442.85 1.8K
10:00 442.95 443.35 442.45 443.00 1.7K
10:05 443.20 443.35 442.95 443.10 0.6K
10:10 442.80 442.80 442.30 442.30 0.9K
10:15 442.55 443.00 442.20 443.00 2.0K
10:20 443.00 443.25 442.80 443.25 1.0K
10:25 443.20 443.20 442.50 442.70 0.4K
10:30 442.70 443.00 442.60 442.95 0.5K
10:35 442.90 442.90 442.40 442.60 1.4K
10:40 442.95 442.95 442.65 442.75 0.8K
10:45 442.45 442.90 442.40 442.55 0.6K
10:50 442.25 442.25 441.80 442.00 10.5K
10:55 442.05 442.85 442.05 442.65 2.9K
11:00 442.20 442.20 442.00 442.10 0.5K
11:05 442.10 442.10 441.90 442.05 0.2K
11:10 442.05 442.45 441.95 442.45 0.8K
11:15 441.90 442.45 441.90 442.15 0.5K
11:20 442.60 442.65 442.30 442.50 3.9K
11:25 442.60 443.00 442.55 442.80 2.3K
11:30 443.05 443.05 442.35 442.35 1.0K
11:35 442.65 443.70 442.65 443.35 3.4K
11:40 444.65 445.50 444.60 444.75 13.0K
11:45 444.60 444.90 444.50 444.75 0.5K
11:50 444.50 444.75 444.40 444.75 0.5K
11:55 444.40 445.05 444.40 444.95 2.3K
12:00 444.80 444.80 444.30 444.70 0.7K
12:05 444.10 444.10 444.00 444.05 0.9K
12:10 444.20 444.20 443.60 443.65 0.4K
12:15 443.70 443.90 443.50 443.50 0.2K
12:20 443.75 443.75 443.55 443.55 0.1K
12:25 443.80 443.80 443.00 443.30 2.9K
12:30 442.60 443.05 442.40 442.80 0.8K
12:35 442.80 443.10 442.50 442.90 0.9K
12:40 442.45 442.75 442.40 442.65 0.1K
12:45 442.35 442.55 441.80 441.95 0.6K
12:50 442.15 442.20 441.95 442.10 0.9K
12:55 441.90 441.90 441.35 441.35 0.6K
13:00 441.60 442.00 441.00 441.30 1.0K
13:05 441.10 441.60 441.10 441.20 0.2K
13:10 441.20 441.50 441.05 441.35 0.2K
13:15 441.00 441.30 440.90 441.30 0.2K
13:20 440.90 441.30 440.45 440.45 1.1K
13:25 440.70 440.70 440.30 440.30 0.3K
13:30 440.80 440.80 440.60 440.60 0.3K
13:35 440.55 441.30 440.50 441.30 0.0K
13:40 440.80 441.50 440.80 441.50 0.4K
13:45 441.25 441.25 440.80 440.80 0.3K
13:50 440.65 440.95 440.45 440.75 0.5K
13:55 440.50 441.00 440.45 440.80 1.3K
14:00 441.05 441.15 440.75 441.15 1.6K
14:05 441.15 442.15 441.15 442.15 1.0K
14:10 442.15 442.35 441.70 441.70 0.4K
14:15 442.00 442.00 441.25 441.50 1.8K
14:20 441.10 441.20 440.90 441.15 0.3K
14:25 441.10 442.00 441.10 441.55 1.9K
14:30 441.55 442.00 441.40 442.00 0.2K
14:35 441.80 442.75 441.55 442.75 1.7K
14:40 442.90 443.40 442.50 442.75 1.7K
14:45 443.35 443.75 443.15 443.50 1.5K
14:50 443.40 443.95 443.00 443.95 0.3K
14:55 443.95 444.05 443.35 443.70 1.4K
15:00 443.65 443.85 443.15 443.50 1.1K
15:05 443.85 444.10 443.70 443.70 1.7K
15:10 444.20 444.35 443.10 443.10 1.2K
15:15 443.15 443.40 442.90 442.90 1.4K
15:20 442.75 443.00 442.40 443.00 2.7K
15:25 442.65 443.00 442.00 443.00 5.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 439.00 447.00 431.70 446.00 0.2M
2025-10-01 441.55 449.90 433.65 434.35 0.2M
2025-09-30 440.45 445.50 439.00 443.00 0.1M
2025-09-29 421.85 444.50 421.35 441.85 0.4M
2025-09-26 424.45 425.20 420.25 422.10 0.1M
2025-09-25 424.85 427.55 420.75 423.30 0.2M
2025-09-24 422.20 431.00 422.20 424.85 0.4M
2025-09-23 412.00 425.10 412.00 424.45 0.2M
2025-09-22 412.55 417.30 410.00 412.50 0.1M
2025-09-19 408.15 415.90 408.15 413.05 0.3M
2025-09-18 405.65 409.00 405.10 408.70 0.1M
2025-09-17 403.30 408.20 402.50 405.45 0.1M
2025-09-16 400.30 402.75 400.30 401.80 0.2M
2025-09-15 399.00 400.55 396.00 399.80 0.3M
2025-09-12 399.45 400.70 396.60 398.65 0.1M
2025-09-11 392.45 405.50 392.00 397.90 0.2M
2025-09-10 391.45 394.00 389.00 392.65 0.1M
2025-09-09 394.05 396.95 389.20 389.75 0.1M
2025-09-08 383.95 395.20 383.95 394.05 0.2M
2025-09-05 385.95 386.55 380.30 383.65 0.2M
2025-09-04 388.40 391.70 383.70 384.50 0.2M
2025-09-03 382.05 391.65 382.05 387.20 0.1M
2025-09-02 385.85 387.20 381.85 384.70 0.1M
2025-09-01 377.05 385.60 376.25 385.25 0.1M
2025-08-29 382.15 383.60 375.10 375.90 0.1M
2025-08-28 382.35 386.55 380.65 381.70 0.1M
2025-08-26 388.95 391.40 382.05 383.20 0.1M
2025-08-25 391.05 391.50 387.75 390.15 0.0M
2025-08-22 393.95 393.95 387.90 390.45 0.0M
2025-08-21 392.05 395.30 390.25 393.05 0.1M
2025-08-20 392.05 397.00 390.10 390.55 0.2M
2025-08-19 387.35 398.00 386.00 395.60 0.2M
2025-08-18 398.95 398.95 383.35 387.20 0.2M
2025-08-14 402.00 406.00 393.80 394.30 0.2M
2025-08-13 410.10 413.20 406.80 411.20 0.2M
2025-08-12 414.80 414.80 406.80 408.05 0.3M
2025-08-11 415.50 417.95 400.80 410.30 0.5M
2025-08-08 407.60 415.30 399.75 409.55 0.5M
2025-08-07 401.45 403.00 392.30 402.55 0.3M
2025-08-06 405.30 405.30 399.80 401.40 0.0M
2025-08-05 407.95 407.95 394.50 402.30 0.3M
2025-08-04 405.35 409.50 399.75 408.70 0.1M
2025-08-01 419.70 419.95 402.15 403.45 0.2M
2025-07-31 420.00 421.00 410.45 418.50 0.2M
2025-07-30 425.00 435.65 416.15 426.30 0.2M
2025-07-29 423.95 426.90 419.75 425.55 0.1M
2025-07-28 422.35 430.70 419.50 421.80 0.1M
2025-07-25 434.20 434.20 420.50 422.25 0.1M
2025-07-24 434.85 436.85 432.15 434.85 0.2M
2025-07-23 430.50 436.00 428.55 434.50 0.1M
2025-07-22 433.00 437.45 428.50 429.05 0.1M
2025-07-21 431.50 434.50 428.20 432.15 0.1M
2025-07-18 441.45 442.00 429.50 430.30 0.1M
2025-07-17 445.25 446.25 438.50 439.75 0.1M
2025-07-16 433.75 448.40 433.75 446.00 0.3M
2025-07-15 432.50 441.00 429.25 433.75 0.2M
2025-07-14 436.45 437.40 428.15 429.90 0.5M
2025-07-11 443.50 444.25 433.30 435.75 0.1M
2025-07-10 446.45 449.50 440.00 441.20 0.2M
2025-07-09 453.00 454.85 443.20 445.05 0.1M
2025-07-08 447.90 455.00 444.35 452.70 0.4M
2025-07-07 446.55 455.00 441.50 446.75 0.3M
2025-07-04 438.85 446.40 436.45 444.65 0.1M
2025-07-03 436.45 441.30 435.40 436.45 0.1M
2025-07-02 444.45 446.60 433.25 436.90 0.1M
2025-07-01 439.85 441.40 433.85 440.60 0.1M
2025-06-30 440.85 442.95 436.40 437.95 0.2M
2025-06-27 420.05 440.30 419.30 439.10 0.6M
2025-06-26 407.55 424.35 407.55 420.25 0.4M
2025-06-25 408.55 411.50 405.15 408.10 0.2M
2025-06-24 412.05 414.00 404.00 406.05 0.7M
2025-06-23 390.10 397.25 384.00 393.30 0.1M
2025-06-20 389.10 394.15 388.50 392.00 0.1M
2025-06-19 394.55 396.35 389.20 391.05 0.1M
2025-06-18 390.95 395.30 388.50 394.05 0.0M
2025-06-17 395.30 400.90 391.85 392.95 0.2M
2025-06-16 383.20 396.00 383.20 395.45 0.3M
2025-06-13 375.05 388.50 371.35 386.75 0.4M
2025-06-12 411.20 411.20 390.30 392.30 0.3M
2025-06-11 406.50 422.95 406.50 414.70 0.2M
2025-06-10 408.15 410.10 404.35 405.05 0.0M
2025-06-09 407.50 409.50 405.00 408.25 0.0M
2025-06-06 402.00 407.45 402.00 406.80 0.1M
2025-06-05 408.00 409.40 399.90 401.25 0.1M
2025-06-04 403.95 407.50 401.50 406.65 0.0M
2025-06-03 409.45 410.00 401.20 401.65 0.1M
2025-06-02 409.25 412.50 407.05 408.05 0.1M
2025-05-30 414.30 419.10 409.20 411.15 0.1M
2025-05-29 418.15 419.95 412.50 414.85 0.1M
2025-05-28 411.05 420.35 409.05 418.05 0.1M
2025-05-27 414.50 415.45 406.40 411.35 0.1M
2025-05-26 408.30 417.30 408.30 414.50 0.1M
2025-05-23 403.50 411.80 403.50 408.05 0.3M
2025-05-22 404.45 407.00 398.00 401.25 0.1M
2025-05-21 394.90 405.80 390.30 404.85 0.7M
2025-05-20 405.90 410.35 392.85 398.40 0.1M
2025-05-19 410.50 411.45 404.30 404.90 0.1M
2025-05-16 402.70 411.15 402.70 409.90 0.1M
2025-05-15 398.50 407.30 397.85 402.50 0.4M
2025-05-14 392.50 398.00 392.50 396.50 0.2M
2025-05-13 390.45 393.40 386.30 389.00 0.1M
2025-05-12 396.00 396.95 386.25 389.40 0.1M
2025-05-09 380.05 387.85 380.05 386.10 0.2M
2025-05-08 397.10 402.70 385.00 387.10 0.2M
2025-05-07 395.50 405.00 392.55 396.65 0.3M
2025-05-06 410.95 411.40 395.10 396.90 0.2M
2025-05-05 390.50 414.05 390.50 410.40 0.8M
2025-05-02 378.75 390.30 378.75 384.80 0.2M
2025-04-30 395.95 402.75 374.30 378.70 0.2M
2025-04-29 392.70 396.55 389.35 390.95 0.1M
2025-04-28 377.70 392.95 377.70 392.20 0.1M
2025-04-25 389.05 393.00 378.00 379.85 0.1M
2025-04-24 390.00 393.80 387.40 390.40 0.1M
2025-04-23 398.35 398.80 384.10 388.80 0.1M
2025-04-22 395.80 402.00 393.00 397.90 0.2M
2025-04-21 386.75 397.00 384.50 395.15 0.2M
2025-04-17 390.00 391.20 385.15 387.70 0.1M
2025-04-16 379.95 391.25 377.45 390.00 0.2M
2025-04-15 385.20 385.50 376.15 379.10 0.1M
2025-04-11 384.05 384.70 377.05 382.10 0.3M
2025-04-09 371.00 382.75 365.10 379.40 0.6M
2025-04-08 360.45 371.65 353.25 369.15 0.5M
2025-04-07 341.05 366.90 341.05 353.35 0.6M
2025-04-04 371.15 377.85 350.50 358.05 0.6M
2025-04-03 361.45 374.25 359.75 362.40 0.1M
2025-04-02 360.80 363.05 353.00 362.05 0.1M
2025-04-01 356.95 363.30 349.55 361.60 0.1M
2025-03-28 362.50 369.40 358.00 360.15 0.2M
2025-03-27 350.35 363.60 349.30 359.60 0.2M
2025-03-26 358.95 364.25 351.00 351.95 0.0M
2025-03-25 360.95 365.00 352.70 361.35 0.2M
2025-03-24 358.75 370.95 354.25 361.75 0.5M
2025-03-21 336.95 359.95 334.40 357.05 0.6M
2025-03-20 331.45 339.45 327.15 336.55 0.2M
2025-03-19 325.50 330.30 324.40 327.80 0.1M
2025-03-18 326.45 328.50 319.75 323.15 1.0M
2025-03-17 325.10 330.40 323.70 325.45 0.1M
2025-03-13 327.30 328.25 323.05 323.90 0.1M
2025-03-12 332.65 342.95 326.00 327.30 0.5M
2025-03-11 321.70 333.90 321.70 330.00 0.2M
2025-03-10 335.55 343.95 324.40 325.60 0.3M
2025-03-07 341.00 341.00 330.10 332.30 0.1M
2025-03-06 333.10 342.30 331.85 339.05 0.6M
2025-03-05 313.95 334.50 313.95 326.45 0.4M
2025-03-04 296.95 316.55 290.20 315.35 0.3M
2025-03-03 294.60 298.85 287.55 297.85 0.3M
2025-02-28 305.45 305.45 292.55 294.15 0.3M
2025-02-27 313.70 313.70 302.50 307.05 0.5M
2025-02-25 321.30 321.30 309.20 309.75 0.1M
2025-02-24 320.55 325.15 317.85 319.30 0.1M
2025-02-21 333.10 333.10 322.05 322.95 0.1M
2025-02-20 323.45 332.20 321.30 331.65 0.1M
2025-02-19 321.80 326.00 317.00 324.45 0.1M
2025-02-18 318.40 320.65 312.35 319.85 0.1M
2025-02-17 311.25 320.50 303.10 318.35 0.2M
2025-02-14 322.15 323.15 304.45 312.50 0.3M
2025-02-13 328.05 333.55 319.40 320.00 0.3M
2025-02-12 329.15 330.25 318.35 325.20 0.1M
2025-02-11 335.15 337.40 328.20 330.15 0.0M
2025-02-10 343.45 343.60 335.00 338.10 0.1M
2025-02-07 344.40 346.50 339.60 342.50 0.2M
2025-02-06 349.45 349.45 340.80 343.20 0.1M
2025-02-05 341.20 349.50 339.85 342.85 0.3M
2025-02-04 328.05 334.55 327.40 333.85 0.2M
2025-02-03 332.70 333.10 318.70 324.95 1.0M
2025-02-01 358.50 358.50 333.00 344.85 0.3M
2025-01-31 352.75 359.00 349.20 358.15 0.1M
2025-01-30 349.95 354.00 345.85 351.30 0.2M
2025-01-29 349.75 352.25 343.80 345.25 0.1M
2025-01-28 350.00 351.60 341.35 349.60 0.1M
2025-01-27 351.35 351.35 343.40 345.75 0.2M
2025-01-24 374.50 380.00 351.60 352.70 0.9M
2025-01-23 372.00 373.35 360.00 362.20 0.1M
2025-01-22 372.55 374.20 363.30 370.05 0.1M
2025-01-21 361.50 372.30 358.55 369.90 0.4M
2025-01-20 360.15 363.40 353.50 360.45 0.2M
2025-01-17 362.55 363.10 355.35 358.95 0.1M
2025-01-16 367.85 367.85 357.60 358.35 0.1M
2025-01-15 376.05 379.90 360.75 362.90 0.2M
2025-01-14 364.55 375.55 364.00 373.55 0.1M
2025-01-13 383.60 383.60 360.40 364.50 0.3M
2025-01-10 385.60 393.05 379.60 388.40 0.1M
2025-01-09 391.20 392.50 383.45 384.95 0.1M
2025-01-08 385.80 394.80 381.85 391.10 0.1M
2025-01-07 389.50 397.50 385.35 386.40 0.1M
2025-01-06 412.30 413.15 387.70 388.50 0.3M
2025-01-03 412.50 417.00 407.75 413.15 0.1M
2025-01-02 413.45 415.70 404.40 412.45 0.1M
2025-01-01 409.50 413.85 404.55 412.60 0.1M