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
2023-12-29 184.85 186.05 180.65 182.40 0.1M
2023-12-28 182.95 186.00 180.90 183.20 0.3M
2023-12-27 183.55 184.95 178.55 180.90 0.1M
2023-12-26 182.50 186.50 180.90 183.35 0.2M
2023-12-22 179.65 186.80 179.25 181.35 0.5M
2023-12-21 175.95 181.75 175.95 179.60 0.5M
2023-12-20 169.05 187.75 168.70 174.60 1.3M
2023-12-19 171.35 173.00 167.90 168.55 0.1M
2023-12-18 172.90 173.00 167.30 169.60 0.1M
2023-12-15 162.40 170.80 160.80 169.35 0.2M
2023-12-14 161.40 163.40 160.65 161.20 0.1M
2023-12-13 158.10 161.65 158.10 160.20 0.0M
2023-12-12 161.00 161.25 158.30 160.50 0.1M
2023-12-11 162.75 162.75 159.35 159.85 0.0M
2023-12-08 165.90 165.95 161.05 162.55 0.1M
2023-12-07 166.60 166.90 162.95 164.10 0.0M
2023-12-06 162.90 167.45 161.20 166.00 0.2M
2023-12-05 164.90 164.90 160.15 161.30 0.1M
2023-12-04 163.45 164.25 161.65 163.20 0.0M
2023-12-01 162.60 162.85 160.50 161.95 0.1M
2023-11-30 162.55 163.00 159.80 160.80 0.1M
2023-11-29 161.95 162.30 159.65 161.80 0.1M
2023-11-28 164.35 166.00 157.70 158.80 0.1M
2023-11-24 160.65 163.65 160.65 162.65 0.0M
2023-11-23 163.35 164.10 160.10 161.50 0.1M
2023-11-22 164.35 166.00 161.20 162.00 0.1M
2023-11-21 167.95 167.95 163.25 164.35 0.1M
2023-11-20 167.50 168.85 166.20 166.75 0.0M
2023-11-17 172.10 172.10 165.15 165.95 0.1M
2023-11-16 173.60 175.60 169.85 171.65 0.1M
2023-11-15 169.60 175.90 168.45 173.90 0.1M
2023-11-13 167.70 170.00 163.90 168.00 0.1M
2023-11-12 171.80 171.80 167.90 168.70 0.0M
2023-11-10 170.20 171.90 166.05 168.05 0.1M
2023-11-09 172.95 174.15 169.45 170.20 0.0M
2023-11-08 170.35 174.20 170.35 172.05 0.2M
2023-11-07 166.15 173.50 164.90 171.95 0.1M
2023-11-06 166.50 168.50 164.55 164.90 0.6M
2023-11-03 166.00 169.00 166.00 167.25 0.1M
2023-11-02 165.70 167.25 164.75 165.15 0.1M
2023-11-01 165.75 169.40 164.00 164.90 0.1M
2023-10-31 163.00 166.10 162.15 164.30 0.1M
2023-10-30 163.30 166.45 161.45 162.85 0.0M
2023-10-27 163.30 167.05 160.10 162.00 0.1M
2023-10-26 158.65 167.15 155.80 162.70 0.1M
2023-10-25 164.15 166.25 156.20 159.00 0.1M
2023-10-23 175.05 177.80 161.45 162.60 0.1M
2023-10-20 179.90 183.50 175.00 177.00 0.1M
2023-10-19 180.20 184.00 178.90 180.05 0.2M
2023-10-18 179.05 183.65 176.00 180.40 0.2M
2023-10-17 174.00 184.15 172.90 178.45 0.2M
2023-10-16 173.20 176.50 171.50 172.50 0.2M
2023-10-13 168.00 174.90 168.00 171.75 0.2M
2023-10-12 172.30 173.05 167.95 169.95 0.1M
2023-10-11 166.00 172.65 165.15 170.65 0.2M
2023-10-10 164.75 167.30 163.70 164.20 0.1M
2023-10-09 162.20 168.75 162.20 163.50 0.2M
2023-10-06 163.30 166.50 161.40 162.20 0.1M
2023-10-05 163.20 164.55 159.95 163.35 0.1M
2023-10-04 168.95 168.95 158.45 160.70 0.2M
2023-10-03 170.00 170.05 166.00 167.80 0.1M
2023-09-29 173.75 176.00 166.15 172.70 0.5M
2023-09-28 158.50 170.75 155.00 170.75 3.2M
2023-09-27 159.00 159.00 155.00 155.25 0.1M
2023-09-26 158.30 161.00 157.10 157.95 0.1M
2023-09-25 162.50 162.50 156.30 156.75 0.1M
2023-09-22 160.90 161.40 158.50 158.95 0.1M
2023-09-21 168.00 168.00 160.55 160.90 0.1M
2023-09-20 170.40 170.40 164.50 164.95 0.1M
2023-09-18 170.95 174.75 167.95 169.25 0.1M
2023-09-15 163.05 173.50 162.50 171.15 0.2M
2023-09-14 163.00 163.90 159.50 160.00 0.1M
2023-09-13 163.70 164.35 160.40 161.95 0.1M
2023-09-12 167.95 168.90 159.45 160.45 0.1M
2023-09-11 168.05 170.10 166.10 167.35 0.1M
2023-09-08 171.60 171.75 168.20 169.00 0.1M
2023-09-07 168.70 172.80 167.60 170.15 0.1M
2023-09-06 167.95 172.95 167.55 168.25 0.2M
2023-09-05 165.40 169.05 165.10 166.25 0.1M
2023-09-04 168.45 169.45 165.00 165.35 0.1M
2023-09-01 168.40 169.30 164.80 166.10 0.1M
2023-08-31 166.95 169.35 164.35 164.80 0.1M
2023-08-30 171.45 171.95 165.95 167.45 0.1M
2023-08-29 162.95 171.35 162.20 169.60 0.2M
2023-08-28 159.40 162.50 157.15 161.40 0.1M
2023-08-25 156.55 163.95 155.25 156.80 0.2M
2023-08-24 166.85 166.85 155.50 156.60 0.1M
2023-08-23 168.90 171.45 163.75 164.40 0.0M
2023-08-22 166.90 173.35 166.90 168.00 0.1M
2023-08-21 168.70 174.40 163.10 166.85 0.7M
2023-08-18 201.90 204.35 169.50 171.05 0.8M
2023-08-17 202.50 208.75 195.75 200.05 0.2M
2023-08-16 209.95 210.20 191.30 200.35 0.5M
2023-08-14 253.05 253.30 235.05 237.50 0.1M
2023-08-11 248.00 258.00 244.00 253.20 0.1M
2023-08-10 253.30 253.30 242.50 246.95 0.1M
2023-08-09 231.95 253.75 231.65 251.60 0.2M
2023-08-08 228.05 237.40 228.05 230.45 0.0M
2023-08-07 229.90 239.60 227.85 231.40 0.1M
2023-08-04 223.20 233.25 223.20 226.75 0.0M
2023-08-03 223.35 226.90 221.55 225.60 0.0M
2023-08-02 226.00 234.00 218.30 222.80 0.1M
2023-08-01 228.90 232.00 225.45 226.30 0.0M
2023-07-31 224.00 230.70 224.00 228.25 0.0M
2023-07-28 225.10 227.50 223.35 224.70 0.1M
2023-07-27 227.05 228.75 224.50 225.35 0.0M
2023-07-26 232.50 233.50 225.50 226.55 0.1M
2023-07-25 217.35 232.30 217.25 230.05 0.2M
2023-07-24 214.00 220.35 213.80 214.55 0.0M
2023-07-21 215.60 217.85 212.00 215.30 0.0M
2023-07-20 215.05 216.15 212.40 214.20 0.0M
2023-07-19 213.10 222.00 213.10 215.10 0.0M
2023-07-18 212.05 217.55 211.45 212.80 0.0M
2023-07-17 218.50 218.55 214.10 215.05 0.1M
2023-07-14 212.00 219.45 212.00 218.25 0.1M
2023-07-13 213.65 217.20 209.50 211.05 0.0M
2023-07-12 218.40 220.70 209.70 211.75 0.1M
2023-07-11 209.10 216.65 209.10 212.05 0.1M
2023-07-10 217.55 218.90 210.50 211.50 0.1M
2023-07-07 216.35 222.00 215.35 216.80 0.0M
2023-07-06 216.90 222.95 215.05 217.95 0.1M
2023-07-05 205.35 218.00 205.35 214.80 0.2M
2023-07-04 212.20 212.20 204.80 206.05 0.0M
2023-07-03 206.05 213.55 206.05 207.50 0.1M
2023-06-30 207.95 209.70 205.20 206.05 0.0M
2023-06-28 202.05 210.50 202.05 205.50 0.0M
2023-06-27 208.10 209.15 202.80 203.90 0.0M
2023-06-26 206.25 208.00 203.35 206.70 0.0M
2023-06-23 215.45 215.45 204.90 206.25 0.1M
2023-06-22 215.55 219.30 211.80 213.55 0.1M
2023-06-21 215.50 218.00 211.65 215.55 0.1M
2023-06-20 211.70 218.80 208.75 215.45 0.2M
2023-06-19 205.00 212.35 205.00 208.00 0.2M
2023-06-16 205.05 209.10 203.60 205.85 0.1M
2023-06-15 204.05 209.40 203.90 204.25 0.0M
2023-06-14 199.75 211.40 199.75 206.40 0.1M
2023-06-13 207.40 207.40 202.60 203.55 0.1M
2023-06-12 194.70 209.00 191.00 205.15 0.2M
2023-06-09 188.80 196.65 188.15 193.20 0.1M
2023-06-08 196.20 197.35 187.30 189.35 0.1M
2023-06-07 197.00 200.90 194.30 196.35 0.1M
2023-06-06 197.75 199.20 192.65 197.50 0.1M
2023-06-05 186.20 198.00 186.15 195.85 0.2M
2023-06-02 182.10 187.65 182.10 186.20 0.0M
2023-06-01 181.90 186.95 181.35 183.50 0.1M
2023-05-31 178.60 183.70 176.65 181.90 0.1M
2023-05-30 185.90 185.90 178.00 178.60 0.0M
2023-05-29 187.50 187.50 181.90 183.60 0.1M
2023-05-26 192.00 195.00 180.70 184.10 0.3M
2023-05-25 172.30 180.35 172.30 177.70 0.1M
2023-05-24 171.85 179.80 170.90 176.30 0.1M
2023-05-23 175.00 175.00 168.75 171.85 0.1M
2023-05-22 177.95 177.95 172.55 173.65 0.0M
2023-05-19 168.00 178.00 164.65 177.10 0.2M
2023-05-18 165.00 169.90 164.90 168.00 0.0M
2023-05-17 166.80 169.35 163.50 163.85 0.0M
2023-05-16 171.20 173.00 165.45 166.25 0.0M
2023-05-15 172.55 173.15 167.65 168.40 0.0M
2023-05-12 164.25 175.85 164.25 172.30 0.1M
2023-05-11 162.00 170.75 162.00 166.95 0.0M
2023-05-10 163.45 165.50 160.35 163.85 0.0M
2023-05-09 167.05 167.05 162.85 163.25 0.0M
2023-05-08 164.00 167.90 163.35 164.65 0.0M
2023-05-05 167.80 168.90 162.00 164.00 0.0M
2023-05-04 162.55 171.35 162.55 167.75 0.1M
2023-05-03 161.80 166.80 160.30 165.40 0.1M
2023-05-02 164.65 167.00 159.60 162.10 0.1M
2023-04-28 151.15 167.65 151.15 164.65 0.2M
2023-04-27 146.10 152.70 146.10 151.15 0.0M
2023-04-26 148.90 154.45 148.65 149.60 0.1M
2023-04-25 141.30 148.50 141.30 147.50 0.1M
2023-04-24 134.95 141.95 133.10 140.55 0.1M
2023-04-21 135.00 136.55 134.05 135.00 0.0M
2023-04-20 134.15 144.45 134.15 137.05 0.1M
2023-04-19 135.00 135.90 131.65 134.30 0.0M
2023-04-18 135.10 136.40 134.25 135.95 0.0M
2023-04-17 137.00 137.65 134.05 135.00 0.0M
2023-04-13 132.55 137.95 132.50 136.35 0.1M
2023-04-12 131.40 133.85 131.40 132.70 0.1M
2023-04-11 133.40 134.70 133.15 133.75 0.0M
2023-04-10 133.00 133.75 131.70 133.15 0.0M
2023-04-06 134.20 136.05 131.25 134.55 0.0M
2023-04-05 132.25 136.50 130.40 134.20 0.1M
2023-04-03 125.00 132.60 124.55 128.30 0.2M
2023-03-31 120.45 124.50 119.80 120.10 0.1M
2023-03-29 118.10 122.25 118.10 120.45 0.1M
2023-03-28 118.60 121.30 115.90 119.75 0.1M
2023-03-27 122.05 122.80 117.35 118.55 0.0M
2023-03-24 127.45 127.60 120.60 121.95 0.0M
2023-03-23 126.25 127.60 125.50 125.90 0.0M
2023-03-22 127.15 127.70 125.40 127.15 0.0M
2023-03-21 126.45 129.00 124.55 125.25 0.0M
2023-03-20 127.90 128.95 124.55 125.60 0.0M
2023-03-17 128.00 131.70 128.00 129.35 0.0M
2023-03-16 128.95 128.95 125.55 126.30 0.0M
2023-03-15 131.70 132.45 128.40 129.00 0.0M
2023-03-14 132.00 133.05 129.20 130.90 0.0M
2023-03-13 138.55 138.55 131.45 132.00 0.1M
2023-03-10 136.95 141.10 135.85 137.95 0.0M
2023-03-09 136.80 138.25 136.20 136.70 0.0M
2023-03-08 135.25 137.75 134.60 136.35 0.0M
2023-03-06 135.15 139.35 135.15 137.05 0.0M
2023-03-03 136.00 139.00 133.65 136.10 0.1M
2023-03-02 138.65 138.90 135.00 136.75 0.1M
2023-03-01 138.65 140.85 137.50 138.05 0.0M
2023-02-28 140.30 140.30 138.00 138.35 0.0M
2023-02-27 139.05 146.90 138.15 140.25 0.1M
2023-02-24 138.10 142.80 137.70 140.75 0.0M
2023-02-23 137.60 138.75 136.10 137.25 0.1M
2023-02-22 140.10 140.60 137.00 137.60 0.0M
2023-02-21 143.05 145.00 140.25 141.55 0.0M
2023-02-20 148.00 158.20 143.30 144.25 0.2M
2023-02-17 137.15 149.80 137.15 148.00 0.1M
2023-02-16 139.00 140.50 138.30 138.70 0.0M
2023-02-15 138.55 144.30 136.65 137.20 0.1M
2023-02-14 138.00 140.55 136.50 139.35 0.1M
2023-02-13 132.25 141.00 131.80 136.25 0.1M
2023-02-10 129.95 132.00 129.70 131.55 0.0M
2023-02-09 131.40 131.40 129.20 129.65 0.0M
2023-02-08 129.00 135.40 129.00 131.15 0.0M
2023-02-07 128.90 129.75 128.05 128.55 0.0M
2023-02-06 127.25 130.25 127.25 129.20 0.0M
2023-02-03 130.00 130.00 127.90 129.00 0.0M
2023-02-02 131.90 131.90 128.20 129.40 0.0M
2023-02-01 130.90 134.10 127.90 129.15 0.0M
2023-01-31 131.60 131.80 129.25 130.15 0.0M
2023-01-30 131.95 133.25 129.05 131.00 0.0M
2023-01-27 136.50 136.60 131.15 132.15 0.0M
2023-01-25 138.50 139.30 135.35 136.25 0.1M
2023-01-24 134.40 140.80 133.85 139.40 0.1M
2023-01-23 135.85 135.85 132.90 133.20 0.1M
2023-01-20 135.00 135.90 134.05 134.80 0.1M
2023-01-19 134.30 135.90 134.30 135.05 0.0M
2023-01-18 134.40 135.55 134.00 135.30 0.0M
2023-01-17 134.40 135.60 133.05 133.75 0.0M
2023-01-16 136.50 136.60 133.30 133.55 0.0M
2023-01-13 138.00 138.00 135.20 135.70 0.0M
2023-01-12 138.00 142.15 136.60 137.25 0.0M
2023-01-11 138.40 138.40 135.05 136.45 0.0M
2023-01-10 136.85 136.85 134.30 135.80 0.0M
2023-01-09 139.45 139.45 135.80 136.00 0.0M
2023-01-06 137.65 139.00 135.20 136.40 0.0M
2023-01-05 138.10 140.15 136.70 137.65 0.0M
2023-01-04 139.40 142.30 137.80 140.25 0.0M
2023-01-03 139.05 142.15 139.05 139.60 0.0M
2023-01-02 136.05 143.15 136.05 140.95 0.0M