Hindustan Oil Exploration Company Ltd

HOEX
🏛️ 印度 →
170.05
最后更新: 2025-09-30
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
2022-12-30 138.45 139.50 135.90 137.40 0.0M
2022-12-29 134.55 137.40 134.55 135.85 0.0M
2022-12-28 137.65 138.10 135.85 137.10 0.0M
2022-12-27 132.85 138.80 132.10 137.65 0.1M
2022-12-26 129.45 131.90 127.65 130.95 0.0M
2022-12-23 133.00 134.35 127.00 127.80 0.0M
2022-12-22 138.00 139.35 132.50 134.20 0.1M
2022-12-21 141.50 141.75 138.00 138.70 0.0M
2022-12-20 140.95 141.55 139.85 141.00 0.0M
2022-12-19 138.20 141.10 138.20 140.60 0.0M
2022-12-16 141.15 142.45 139.95 141.00 0.0M
2022-12-15 140.90 143.40 140.05 141.15 0.0M
2022-12-14 143.60 143.80 139.00 139.30 0.0M
2022-12-13 145.45 145.45 142.00 142.60 0.0M
2022-12-12 142.00 145.75 142.00 143.80 0.1M
2022-12-09 141.35 142.00 137.50 139.15 0.0M
2022-12-08 141.50 142.45 140.05 140.65 0.0M
2022-12-07 141.35 143.50 140.00 140.70 0.1M
2022-12-06 144.00 144.10 142.50 143.00 0.0M
2022-12-05 141.00 145.50 141.00 143.65 0.0M
2022-12-02 144.30 146.95 143.00 143.60 0.0M
2022-12-01 144.30 145.00 141.00 142.05 0.0M
2022-11-30 142.55 145.50 142.55 143.60 0.0M
2022-11-29 140.85 146.50 140.50 143.20 0.1M
2022-11-28 139.95 142.00 139.35 139.95 0.0M
2022-11-25 140.50 141.50 139.45 140.10 0.0M
2022-11-24 139.65 142.20 138.90 140.00 0.0M
2022-11-23 138.55 141.40 138.40 139.50 0.0M
2022-11-22 138.70 139.55 136.70 138.25 0.0M
2022-11-21 140.30 141.60 137.50 138.30 0.0M
2022-11-18 144.20 145.20 141.20 141.85 0.0M
2022-11-17 144.80 146.00 142.10 144.70 0.0M
2022-11-16 145.95 147.45 140.00 144.85 0.0M
2022-11-15 141.55 146.00 140.50 143.95 0.1M
2022-11-14 144.45 145.20 139.60 142.00 0.1M
2022-11-11 147.70 148.55 142.20 142.90 0.0M
2022-11-10 145.65 146.95 143.30 144.65 0.0M
2022-11-09 150.05 150.65 144.00 145.65 0.1M
2022-11-07 153.65 154.30 148.80 150.40 0.0M
2022-11-04 157.00 161.40 150.60 152.20 0.1M
2022-11-03 149.05 153.35 149.00 151.95 0.1M
2022-11-02 139.40 154.00 138.60 150.85 0.3M
2022-11-01 138.40 139.35 137.35 137.85 0.0M
2022-10-31 138.65 139.55 136.65 138.00 0.0M
2022-10-28 138.60 139.45 136.35 138.65 0.0M
2022-10-27 140.10 140.70 136.55 137.75 0.0M
2022-10-25 140.30 140.30 137.55 139.05 0.0M
2022-10-24 135.70 140.05 135.70 139.25 0.0M
2022-10-21 135.95 138.55 135.55 136.45 0.0M
2022-10-20 137.45 138.25 135.05 135.85 0.0M
2022-10-19 142.85 147.15 136.55 137.45 0.1M
2022-10-18 146.45 146.45 141.65 143.00 0.0M
2022-10-17 146.95 149.05 144.05 144.90 0.1M
2022-10-14 134.85 155.00 134.85 152.30 0.5M
2022-10-13 135.85 137.35 133.65 134.45 0.0M
2022-10-12 139.95 139.95 136.20 137.45 0.0M
2022-10-11 141.95 143.30 138.90 139.20 0.0M
2022-10-10 138.50 145.10 138.50 142.20 0.0M
2022-10-07 141.95 143.25 140.30 141.80 0.0M
2022-10-06 136.80 142.30 136.80 141.35 0.1M
2022-10-04 139.05 140.10 135.50 136.25 0.0M
2022-10-03 136.65 139.70 135.20 137.30 0.1M
2022-09-30 131.05 134.00 130.05 133.20 0.0M
2022-09-29 131.35 134.70 129.05 132.75 0.1M
2022-09-28 130.25 131.95 125.70 127.10 0.1M
2022-09-27 131.30 135.15 130.65 131.60 0.0M
2022-09-26 138.05 138.05 129.00 129.70 0.1M
2022-09-23 139.25 141.00 137.00 139.15 0.0M
2022-09-22 147.60 148.30 137.80 139.20 0.2M
2022-09-21 149.25 151.00 147.10 147.70 0.0M
2022-09-20 150.95 151.90 148.15 149.25 0.0M
2022-09-19 153.25 155.10 149.00 149.40 0.1M
2022-09-16 156.00 156.55 152.15 153.20 0.1M
2022-09-15 159.15 161.45 156.50 156.95 0.1M
2022-09-14 158.05 161.80 158.05 159.40 0.0M
2022-09-13 161.20 162.80 158.10 160.75 0.1M
2022-09-12 159.00 162.50 158.30 161.20 0.1M
2022-09-09 158.90 160.05 157.85 158.60 0.0M
2022-09-08 163.45 164.20 158.20 159.15 0.1M
2022-09-07 162.00 164.10 161.80 163.00 0.0M
2022-09-06 165.70 166.10 161.90 163.25 0.1M
2022-09-05 163.95 168.00 161.80 165.70 0.1M
2022-09-02 160.40 164.65 160.40 161.80 0.0M
2022-09-01 163.25 165.55 162.05 163.20 0.0M
2022-08-30 164.00 165.55 162.90 163.45 0.0M
2022-08-29 159.95 162.40 158.00 161.50 0.0M
2022-08-26 168.65 168.65 161.00 161.55 0.0M
2022-08-25 168.00 169.30 164.50 165.15 0.0M
2022-08-24 166.00 168.70 164.45 164.80 0.1M
2022-08-23 160.60 166.45 160.00 164.05 0.1M
2022-08-22 160.90 162.45 159.85 160.35 0.0M
2022-08-19 163.05 164.70 161.50 162.30 0.0M
2022-08-18 162.00 163.25 159.90 161.70 0.1M
2022-08-17 162.70 164.75 161.50 161.75 0.0M
2022-08-16 169.95 169.95 160.95 162.85 0.1M
2022-08-12 170.00 175.00 168.20 169.75 0.0M
2022-08-11 170.00 170.85 167.40 169.00 0.0M
2022-08-10 165.15 172.50 164.50 169.40 0.1M
2022-08-08 165.60 166.80 164.60 165.15 0.0M
2022-08-05 163.25 165.75 163.25 164.60 0.0M
2022-08-04 165.35 168.00 162.90 164.85 0.0M
2022-08-03 169.20 171.40 164.70 165.65 0.0M
2022-08-02 170.25 172.40 169.50 170.40 0.0M
2022-08-01 173.00 175.00 171.55 173.70 0.0M
2022-07-29 167.85 175.65 167.85 174.60 0.0M
2022-07-28 166.25 169.15 165.15 166.90 0.0M
2022-07-27 167.75 167.90 162.75 164.65 0.1M
2022-07-26 168.00 170.00 167.50 168.20 0.0M
2022-07-25 166.70 166.90 163.15 165.30 0.0M
2022-07-22 172.00 172.00 166.00 166.85 0.0M
2022-07-21 173.90 173.95 170.30 170.85 0.0M
2022-07-20 175.00 178.80 173.00 173.90 0.1M
2022-07-19 171.00 173.55 169.00 170.75 0.0M
2022-07-18 166.35 168.60 166.00 167.75 0.0M
2022-07-15 165.00 167.25 164.35 165.70 0.1M
2022-07-14 165.90 167.25 162.00 163.25 0.1M
2022-07-13 167.70 167.70 162.75 163.15 0.1M
2022-07-12 169.60 171.35 167.55 168.30 0.0M
2022-07-11 170.25 173.75 169.00 169.60 0.1M
2022-07-08 175.00 175.00 171.75 173.20 0.0M
2022-07-07 168.05 171.70 167.30 170.10 0.1M
2022-07-06 172.70 172.95 167.45 168.80 0.1M
2022-07-05 177.40 179.80 174.05 177.95 0.1M
2022-07-04 183.50 183.80 174.05 174.80 0.2M
2022-07-01 185.85 185.85 173.05 180.95 0.2M
2022-06-30 194.25 195.75 185.50 186.90 0.2M
2022-06-29 193.90 199.80 191.30 193.35 0.2M
2022-06-28 183.00 197.00 181.05 194.00 0.2M
2022-06-27 180.90 184.00 177.35 178.10 0.1M
2022-06-24 180.00 181.90 177.00 179.20 0.0M
2022-06-23 178.00 178.35 174.10 176.95 0.3M
2022-06-22 183.00 183.25 175.90 176.95 0.1M
2022-06-21 179.00 184.90 175.75 183.55 0.1M
2022-06-20 180.90 180.90 166.45 170.35 0.1M
2022-06-17 175.00 185.05 175.00 182.45 0.1M
2022-06-16 190.05 192.25 175.15 177.70 0.2M
2022-06-15 195.00 195.45 186.90 188.35 0.1M
2022-06-14 193.95 200.60 192.20 193.10 0.1M
2022-06-13 202.50 204.70 192.35 194.05 0.2M
2022-06-10 213.00 213.55 207.40 209.65 0.1M
2022-06-09 211.80 217.40 210.00 213.00 0.2M
2022-06-08 214.80 226.45 207.40 210.15 1.0M
2022-06-07 194.95 204.40 193.35 195.55 0.2M
2022-06-06 186.00 197.50 186.00 194.45 0.3M
2022-06-03 177.50 190.00 175.40 187.65 0.2M
2022-06-02 183.15 195.85 168.00 173.80 0.4M
2022-06-01 179.10 180.80 172.35 176.10 0.1M
2022-05-31 149.55 181.95 147.80 177.80 0.3M
2022-05-30 151.95 155.90 149.70 153.30 0.1M
2022-05-27 156.60 157.70 146.75 148.15 0.1M
2022-05-26 158.85 162.00 147.85 153.30 0.2M
2022-05-25 160.50 162.70 156.25 157.95 0.1M
2022-05-24 170.70 171.15 159.00 161.45 0.0M
2022-05-23 172.15 176.25 167.25 169.40 0.0M
2022-05-20 172.40 177.90 172.40 174.60 0.1M
2022-05-19 170.40 174.40 167.60 170.45 0.0M
2022-05-18 175.00 181.00 172.60 174.90 0.1M
2022-05-17 169.00 173.75 169.00 173.35 0.1M
2022-05-16 187.60 187.60 164.35 166.25 0.1M
2022-05-13 163.95 174.00 161.65 171.00 0.1M
2022-05-12 162.30 165.40 158.55 159.50 0.1M
2022-05-11 174.70 175.80 155.75 162.30 0.1M
2022-05-10 180.00 183.50 171.75 172.65 0.1M
2022-05-09 183.70 183.70 177.40 180.65 0.1M
2022-05-06 180.05 184.80 176.65 183.70 0.1M
2022-05-05 190.15 191.30 181.55 184.95 0.1M
2022-05-04 199.15 199.95 182.60 186.00 0.2M
2022-05-02 202.70 202.70 193.75 198.20 0.1M
2022-04-29 207.00 209.80 201.00 202.25 0.1M
2022-04-28 196.50 208.00 192.45 201.75 0.3M
2022-04-27 182.90 195.75 182.15 193.75 0.2M
2022-04-26 175.90 184.60 175.50 182.35 0.1M
2022-04-25 182.40 182.40 170.70 173.15 0.1M
2022-04-22 188.60 190.15 181.05 183.20 0.1M
2022-04-21 191.00 194.80 186.80 188.25 0.1M
2022-04-20 197.75 200.50 187.00 188.85 0.1M
2022-04-19 197.75 204.85 196.05 197.75 0.1M
2022-04-18 199.00 201.80 195.60 196.15 0.1M
2022-04-13 200.00 200.00 197.15 198.00 0.0M
2022-04-12 194.75 199.25 194.55 196.35 0.0M
2022-04-11 197.55 201.55 194.90 196.65 0.0M
2022-04-08 197.80 199.00 195.50 195.85 0.1M
2022-04-07 199.95 201.70 195.25 196.20 0.1M
2022-04-06 201.25 204.40 198.30 199.20 0.1M
2022-04-05 199.20 203.80 197.40 200.90 0.1M
2022-04-04 196.60 203.20 194.50 195.75 0.2M
2022-04-01 194.00 202.00 183.75 196.60 0.6M
2022-03-31 225.80 225.80 218.00 219.85 0.1M
2022-03-30 208.10 227.60 205.35 225.30 0.4M
2022-03-29 212.10 215.05 205.05 207.00 0.1M
2022-03-28 219.00 219.05 211.60 214.40 0.1M
2022-03-25 221.05 222.75 215.80 218.85 0.0M
2022-03-24 227.65 236.75 217.35 219.95 0.3M
2022-03-23 224.45 227.00 220.25 225.15 0.1M
2022-03-22 220.20 228.55 219.20 222.15 0.2M
2022-03-21 214.05 223.40 214.05 216.20 0.1M
2022-03-17 216.00 219.20 212.00 213.75 0.1M
2022-03-16 217.65 219.55 213.00 215.55 0.0M
2022-03-15 225.70 225.70 213.80 216.30 0.1M
2022-03-14 224.80 233.00 221.25 224.10 0.1M
2022-03-11 228.90 231.50 217.85 223.95 0.2M
2022-03-10 208.25 232.65 208.25 222.35 0.5M
2022-03-09 211.15 214.40 203.55 205.05 0.1M
2022-03-08 198.05 226.00 198.05 207.15 0.5M
2022-03-07 201.15 207.30 194.80 198.50 0.2M
2022-03-04 204.85 204.85 195.80 196.90 0.1M
2022-03-03 209.00 211.15 200.00 202.40 0.1M
2022-03-02 196.80 207.70 196.80 201.85 0.1M
2022-02-28 192.50 195.10 188.00 193.85 0.0M
2022-02-25 184.00 192.20 184.00 188.35 0.1M
2022-02-24 184.00 184.00 176.00 177.85 0.1M
2022-02-23 191.40 193.00 185.70 186.60 0.0M
2022-02-22 190.05 193.45 182.35 187.20 0.1M
2022-02-21 194.95 195.00 181.55 191.20 0.1M
2022-02-18 195.10 196.60 189.80 190.50 0.1M
2022-02-17 190.40 199.75 187.95 196.10 0.1M
2022-02-16 196.65 197.30 186.90 189.50 0.1M
2022-02-15 199.00 204.10 193.65 195.55 0.2M
2022-02-14 207.40 212.15 195.30 198.15 0.2M
2022-02-11 210.15 210.60 206.35 207.35 0.0M
2022-02-10 211.80 213.20 207.00 211.50 0.0M
2022-02-09 215.00 216.10 209.45 210.75 0.0M
2022-02-08 221.80 222.00 208.30 215.00 0.1M
2022-02-07 223.95 227.30 219.00 221.50 0.0M
2022-02-04 225.00 232.00 219.65 220.35 0.1M
2022-02-03 218.00 224.75 216.45 222.10 0.0M
2022-02-02 220.00 225.00 217.00 218.60 0.0M
2022-02-01 221.80 221.80 215.25 219.50 0.0M
2022-01-31 211.90 222.55 211.05 218.35 0.1M
2022-01-28 214.90 216.65 205.05 206.50 0.1M
2022-01-27 193.00 212.50 191.00 210.00 0.1M
2022-01-25 194.00 198.00 188.45 193.75 0.1M
2022-01-24 209.00 209.00 188.60 193.20 0.1M
2022-01-21 222.05 224.90 206.55 209.15 0.0M
2022-01-20 230.45 230.90 224.30 226.90 0.0M
2022-01-19 238.00 241.10 227.65 229.60 0.1M
2022-01-18 228.45 245.15 222.50 233.35 0.2M
2022-01-17 231.40 232.15 223.80 225.50 0.0M
2022-01-14 226.00 232.00 224.95 226.25 0.1M
2022-01-13 222.30 233.70 221.60 227.30 0.1M
2022-01-12 223.00 229.55 218.50 220.50 0.0M
2022-01-11 234.00 235.05 218.20 220.00 0.1M
2022-01-10 213.00 231.75 207.00 231.75 0.2M
2022-01-07 196.60 212.65 196.60 210.70 0.4M
2022-01-06 185.05 197.50 183.45 193.35 0.1M
2022-01-05 188.75 194.60 186.75 187.40 0.0M
2022-01-04 190.00 190.80 186.45 188.40 0.0M
2022-01-03 184.00 191.30 183.75 187.45 0.1M