印度石油公司

IOC
🏛️ 印度 →
149.75
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
09:15 146.00 146.20 145.30 145.30 23.7K
09:20 145.30 145.35 144.80 145.15 111.3K
09:25 145.05 145.15 144.30 144.30 11.4K
09:30 144.45 144.85 144.40 144.75 11.1K
09:35 144.75 144.95 144.60 144.95 3.4K
09:40 144.95 145.20 144.80 145.10 4.3K
09:45 145.05 145.55 145.05 145.35 4.6K
09:50 145.50 145.75 145.35 145.50 2.6K
09:55 145.40 145.80 145.40 145.55 6.5K
10:00 145.70 145.70 145.30 145.50 0.5K
10:05 145.45 145.45 145.05 145.40 2.2K
10:10 145.30 145.45 145.20 145.25 2.0K
10:15 145.15 145.55 145.15 145.30 0.3K
10:20 145.40 145.55 145.10 145.25 1.4K
10:25 145.25 145.40 145.10 145.20 0.1K
10:30 145.25 145.25 145.05 145.05 0.6K
10:35 145.15 145.35 145.15 145.20 1.0K
10:40 145.35 145.35 145.20 145.35 0.0K
10:45 145.35 145.35 145.10 145.20 2.5K
10:50 145.35 145.40 145.25 145.40 0.2K
10:55 145.25 145.35 145.00 145.00 6.3K
11:00 144.90 144.90 144.65 144.65 0.7K
11:05 144.75 144.75 144.40 144.45 1.2K
11:10 144.60 144.60 144.25 144.45 4.5K
11:15 144.55 144.55 144.05 144.10 5.2K
11:20 144.05 144.20 144.00 144.05 2.1K
11:25 144.15 144.20 144.05 144.20 1.4K
11:30 144.20 144.25 144.05 144.20 3.8K
11:35 144.15 144.15 143.90 143.90 6.1K
11:40 143.85 144.05 143.85 143.85 2.3K
11:45 143.95 144.10 143.85 143.90 1.0K
11:50 144.05 144.20 144.05 144.10 1.5K
11:55 144.00 144.20 144.00 144.00 4.3K
12:00 144.15 144.15 143.85 143.90 1.6K
12:05 143.90 143.95 143.80 143.95 0.6K
12:10 144.00 144.15 143.85 144.10 3.1K
12:15 143.95 144.10 143.95 144.00 0.6K
12:20 144.05 144.10 144.00 144.00 0.3K
12:25 144.00 144.20 143.90 144.10 1.8K
12:30 144.10 144.15 144.00 144.10 0.3K
12:35 144.00 144.15 143.95 143.95 0.7K
12:40 144.00 144.15 144.00 144.00 0.4K
12:45 144.10 144.35 144.00 144.35 2.7K
12:50 144.50 144.80 144.45 144.70 3.7K
12:55 144.70 144.75 144.45 144.60 0.8K
13:00 144.65 144.85 144.55 144.80 0.5K
13:05 144.70 145.10 144.70 145.05 4.1K
13:10 144.95 145.05 144.90 144.90 3.6K
13:15 145.00 145.00 144.65 144.85 4.1K
13:20 144.95 145.00 144.90 144.90 4.5K
13:25 144.95 145.00 144.75 144.85 5.0K
13:30 144.75 144.95 144.70 144.70 1.3K
13:35 144.75 144.90 144.75 144.90 0.3K
13:40 144.75 144.85 144.65 144.75 1.7K
13:45 144.80 144.95 144.75 144.75 1.7K
13:50 144.75 144.85 144.70 144.75 25.6K
13:55 144.75 144.85 144.50 144.60 2.1K
14:00 144.55 144.80 144.55 144.65 2.1K
14:05 144.65 144.65 144.40 144.40 2.5K
14:10 144.75 144.75 144.55 144.65 0.4K
14:15 144.55 144.60 144.40 144.45 2.4K
14:20 144.55 144.60 144.45 144.60 0.9K
14:25 144.60 144.80 144.55 144.55 4.5K
14:30 144.50 144.75 144.50 144.75 1.7K
14:35 144.75 144.90 144.55 144.90 3.1K
14:40 144.85 145.15 144.85 145.15 3.1K
14:45 145.05 145.05 144.85 144.85 0.2K
14:50 144.95 144.95 144.45 144.70 11.4K
14:55 144.60 144.75 144.55 144.75 0.4K
15:00 144.75 145.15 144.75 145.05 2.8K
15:05 145.05 145.25 145.05 145.10 1.6K
15:10 145.10 145.35 145.10 145.20 4.7K
15:15 145.20 145.30 144.90 144.90 2.6K
15:20 144.80 144.90 144.70 144.85 4.5K
15:25 144.95 145.10 144.85 145.05 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 150.05 151.20 149.05 149.75 0.5M
2025-09-29 145.65 149.90 145.05 149.30 1.3M
2025-09-26 146.15 146.20 143.80 145.05 0.4M
2025-09-25 146.00 148.05 145.70 146.15 0.4M
2025-09-24 148.00 148.85 146.45 146.75 0.5M
2025-09-23 147.65 149.10 147.50 148.25 1.7M
2025-09-22 148.30 149.10 147.25 148.30 1.2M
2025-09-19 147.15 149.95 146.80 148.50 0.5M
2025-09-18 145.90 147.25 145.50 147.10 0.7M
2025-09-17 144.95 147.20 144.95 146.00 0.5M
2025-09-16 144.00 145.10 143.90 144.95 0.6M
2025-09-15 142.25 144.20 142.25 144.00 0.5M
2025-09-12 145.20 145.25 142.45 142.65 0.3M
2025-09-11 141.05 145.40 140.95 143.90 1.2M
2025-09-10 141.75 141.75 140.80 141.15 0.4M
2025-09-09 140.90 142.15 140.45 140.95 0.4M
2025-09-08 139.75 141.80 139.75 140.95 0.7M
2025-09-05 139.20 140.70 138.50 139.70 0.4M
2025-09-04 140.50 141.80 139.50 139.75 0.5M
2025-09-03 139.40 141.40 139.40 140.50 0.4M
2025-09-02 140.35 140.70 139.05 139.60 0.2M
2025-09-01 136.85 139.70 136.75 139.55 0.4M
2025-08-29 138.60 139.45 136.50 136.65 0.4M
2025-08-28 139.05 139.90 138.10 138.60 0.5M
2025-08-26 139.50 140.45 138.55 139.00 0.1M
2025-08-25 139.95 140.40 139.05 139.95 0.4M
2025-08-22 141.55 141.80 139.50 139.95 0.4M
2025-08-21 141.50 142.90 141.20 141.40 1.1M
2025-08-20 142.20 142.70 141.20 141.45 0.3M
2025-08-19 140.50 142.10 138.85 142.00 0.5M
2025-08-18 141.70 142.20 139.30 140.30 0.8M
2025-08-14 142.55 143.30 140.00 140.15 0.4M
2025-08-13 142.80 143.30 141.65 142.40 0.4M
2025-08-12 141.30 143.75 141.00 142.75 0.4M
2025-08-11 140.85 143.05 139.35 141.35 0.5M
2025-08-08 140.00 142.00 139.35 139.90 0.9M
2025-08-07 141.95 142.45 140.00 141.75 0.9M
2025-08-06 142.10 143.25 141.60 142.30 0.7M
2025-08-05 142.55 142.80 139.50 141.35 1.2M
2025-08-04 142.00 143.00 139.75 142.55 0.7M
2025-08-01 145.50 146.30 140.60 141.15 0.9M
2025-07-31 146.45 147.15 144.40 145.65 0.9M
2025-07-30 147.85 150.15 146.20 149.10 0.3M
2025-07-29 146.80 148.30 146.60 147.85 0.4M
2025-07-28 147.15 148.60 146.60 147.45 1.0M
2025-07-25 150.80 151.70 146.55 147.00 0.7M
2025-07-24 152.30 152.75 150.70 151.20 0.3M
2025-07-23 151.90 152.55 150.70 152.30 0.6M
2025-07-22 151.05 152.40 150.75 152.00 0.4M
2025-07-21 149.25 151.20 149.05 151.00 0.4M
2025-07-18 150.75 151.60 148.60 150.05 1.2M
2025-07-17 152.25 152.50 150.65 150.90 0.5M
2025-07-16 151.30 152.55 150.65 152.05 0.3M
2025-07-15 150.55 151.85 150.50 151.35 0.5M
2025-07-14 150.95 151.65 149.65 150.20 1.5M
2025-07-11 154.00 154.55 150.30 150.60 0.5M
2025-07-10 150.80 152.50 150.00 152.30 0.4M
2025-07-09 153.65 153.75 149.75 150.10 1.5M
2025-07-08 155.00 155.00 152.80 153.80 0.7M
2025-07-07 151.85 154.90 151.85 153.70 2.0M
2025-07-04 149.45 152.00 147.90 151.65 1.2M
2025-07-03 147.90 148.70 147.45 147.80 0.6M
2025-07-02 148.00 148.75 147.00 147.90 0.9M
2025-07-01 146.95 148.20 146.25 147.15 0.3M
2025-06-30 147.75 149.45 146.45 146.95 0.5M
2025-06-27 146.20 148.25 145.95 147.15 0.6M
2025-06-26 142.05 146.95 142.00 146.20 2.0M
2025-06-25 143.80 144.05 141.60 142.05 0.4M
2025-06-24 144.05 145.30 142.10 142.70 1.2M
2025-06-23 137.50 140.15 136.45 139.85 0.7M
2025-06-20 138.15 139.15 137.00 138.65 0.5M
2025-06-19 140.95 141.25 138.30 138.60 0.3M
2025-06-18 141.35 142.05 139.55 140.75 0.4M
2025-06-17 141.15 143.45 141.15 141.55 0.4M
2025-06-16 139.80 142.15 138.85 141.85 1.0M
2025-06-13 138.60 143.15 137.40 140.45 1.6M
2025-06-12 145.50 145.50 141.50 143.00 1.0M
2025-06-11 142.35 147.15 142.15 145.15 2.7M
2025-06-10 143.05 143.35 141.95 142.20 0.5M
2025-06-09 140.85 143.50 140.85 143.35 0.4M
2025-06-06 139.05 141.05 139.05 140.75 0.6M
2025-06-05 140.80 141.65 139.00 139.30 0.7M
2025-06-04 140.85 141.40 139.10 140.75 0.7M
2025-06-03 144.20 144.20 140.70 141.10 0.3M
2025-06-02 141.30 143.50 141.30 143.35 0.4M
2025-05-30 143.55 144.10 141.30 141.95 0.6M
2025-05-29 144.20 144.85 142.65 143.70 0.5M
2025-05-28 143.35 144.45 142.75 144.25 0.2M
2025-05-27 143.60 144.10 142.50 143.30 0.3M
2025-05-26 143.90 144.80 142.90 143.55 0.5M
2025-05-23 143.10 145.35 143.10 144.10 0.7M
2025-05-22 142.95 144.20 141.95 143.30 0.6M
2025-05-21 141.40 143.60 140.50 143.40 0.6M
2025-05-20 144.95 145.85 141.20 142.00 0.5M
2025-05-19 144.85 145.80 144.15 144.65 0.7M
2025-05-16 145.50 146.80 144.40 144.80 0.4M
2025-05-15 143.85 145.95 143.55 144.95 0.9M
2025-05-14 141.75 143.85 141.75 143.50 0.8M
2025-05-13 142.50 143.00 141.00 141.70 0.6M
2025-05-12 143.95 144.30 141.80 142.35 0.7M
2025-05-09 136.95 140.85 136.95 139.95 0.9M
2025-05-08 144.95 146.15 139.50 140.60 1.1M
2025-05-07 140.10 145.10 140.05 144.50 0.8M
2025-05-06 149.60 149.60 143.55 144.00 2.1M
2025-05-05 145.00 149.70 144.75 148.60 3.6M
2025-05-02 139.60 144.00 138.15 143.35 4.2M
2025-04-30 136.25 139.85 136.25 137.90 1.2M
2025-04-29 137.55 138.15 135.55 135.75 0.9M
2025-04-28 133.95 137.35 133.75 136.50 0.4M
2025-04-25 138.05 139.55 132.75 134.60 1.4M
2025-04-24 137.70 139.25 137.40 138.40 0.7M
2025-04-23 138.80 139.15 135.75 137.80 0.4M
2025-04-22 139.00 139.35 137.15 138.25 0.4M
2025-04-21 135.20 139.55 134.55 138.65 1.6M
2025-04-17 133.35 134.75 132.85 134.30 1.3M
2025-04-16 132.85 134.15 132.40 133.85 0.2M
2025-04-15 133.40 133.55 132.50 132.70 1.0M
2025-04-11 132.35 132.60 131.05 131.80 0.4M
2025-04-09 131.40 132.55 128.75 131.55 0.9M
2025-04-08 129.35 131.75 128.20 131.00 1.0M
2025-04-07 120.05 129.60 120.05 128.35 1.9M
2025-04-04 132.40 134.25 128.90 130.15 0.6M
2025-04-03 130.10 133.15 129.85 131.00 0.9M
2025-04-02 130.75 131.50 128.05 131.25 0.7M
2025-04-01 127.65 131.60 127.15 131.25 1.1M
2025-03-28 130.00 131.30 127.40 127.75 1.3M
2025-03-27 128.90 130.95 128.50 130.35 1.5M
2025-03-26 130.75 133.30 128.80 129.15 1.2M
2025-03-25 133.80 134.15 130.50 131.05 1.2M
2025-03-24 133.75 134.35 131.50 133.75 0.7M
2025-03-21 129.40 133.40 128.80 131.50 2.8M
2025-03-20 128.25 130.95 127.45 129.40 1.4M
2025-03-19 125.15 127.95 125.15 127.75 1.0M
2025-03-18 124.35 125.45 123.70 125.15 0.8M
2025-03-17 125.65 126.00 123.30 124.20 0.5M
2025-03-13 125.00 126.45 124.35 125.65 0.8M
2025-03-12 125.00 127.70 124.20 125.30 0.9M
2025-03-11 120.05 125.20 120.05 124.85 1.1M
2025-03-10 124.00 125.45 121.40 121.60 0.6M
2025-03-07 125.80 126.30 123.70 124.80 1.0M
2025-03-06 124.20 126.75 123.95 125.85 1.4M
2025-03-05 118.20 122.45 117.90 122.25 0.5M
2025-03-04 112.55 118.45 111.95 118.00 1.3M
2025-03-03 114.85 115.40 110.75 114.60 1.3M
2025-02-28 115.30 116.25 113.00 113.55 1.3M
2025-02-27 118.50 118.80 116.10 116.45 0.3M
2025-02-25 120.05 120.80 118.30 118.55 0.2M
2025-02-24 120.80 121.30 119.45 120.20 0.2M
2025-02-21 121.15 123.70 120.90 121.30 0.4M
2025-02-20 119.90 122.95 119.00 122.75 0.8M
2025-02-19 117.85 120.20 117.85 119.90 0.3M
2025-02-18 118.20 119.20 116.35 118.90 0.8M
2025-02-17 116.55 118.80 114.35 118.50 0.9M
2025-02-14 120.20 121.20 116.00 117.25 1.1M
2025-02-13 121.00 122.05 120.00 120.15 0.6M
2025-02-12 120.55 121.25 117.25 120.50 1.2M
2025-02-11 122.75 123.55 120.00 120.50 1.0M
2025-02-10 125.15 126.50 122.85 123.25 0.5M
2025-02-07 126.00 126.75 124.45 125.15 0.3M
2025-02-06 127.90 128.20 125.30 126.00 0.6M
2025-02-05 125.30 128.50 125.30 126.50 1.0M
2025-02-04 122.30 124.70 122.30 124.50 0.9M
2025-02-03 124.35 124.35 120.10 121.05 1.4M
2025-02-01 128.65 129.45 124.55 125.50 1.0M
2025-01-31 127.35 128.80 126.20 128.55 0.6M
2025-01-30 124.10 128.45 123.85 127.15 1.0M
2025-01-29 123.10 124.40 122.95 123.75 0.7M
2025-01-28 123.95 125.90 121.85 122.65 1.2M
2025-01-27 128.00 128.00 122.60 124.20 0.8M
2025-01-24 130.60 132.75 127.90 128.25 0.8M
2025-01-23 130.50 130.80 128.90 129.90 0.3M
2025-01-22 132.00 132.45 128.45 130.50 0.8M
2025-01-21 131.85 133.70 130.65 131.10 1.2M
2025-01-20 128.65 131.10 126.90 130.50 0.8M
2025-01-17 127.00 128.45 126.35 128.15 0.8M
2025-01-16 128.25 128.50 126.55 127.15 0.8M
2025-01-15 128.45 128.90 126.15 126.95 0.9M
2025-01-14 122.85 127.25 122.85 126.75 1.1M
2025-01-13 128.95 128.95 121.25 122.00 2.7M
2025-01-10 132.25 133.05 129.75 130.35 0.9M
2025-01-09 134.60 134.80 132.00 132.25 0.6M
2025-01-08 134.15 135.50 133.20 134.65 0.7M
2025-01-07 133.35 136.20 133.35 134.40 0.7M
2025-01-06 138.35 138.45 132.10 132.90 1.5M
2025-01-03 138.10 139.80 137.10 138.20 0.4M
2025-01-02 136.55 138.20 135.70 137.90 0.7M
2025-01-01 135.60 137.35 135.60 137.05 0.2M