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
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 74.00 75.07 73.77 74.37 0.6M
2021-12-30 74.63 74.63 73.27 73.73 0.7M
2021-12-29 74.83 75.00 74.03 74.33 0.5M
2021-12-28 74.00 75.00 74.00 74.83 0.8M
2021-12-27 73.47 74.00 72.70 73.83 0.6M
2021-12-24 75.87 75.87 73.20 73.50 1.5M
2021-12-23 73.40 75.00 73.27 74.77 1.1M
2021-12-22 73.50 73.50 72.30 72.73 1.0M
2021-12-21 72.83 73.57 72.43 73.00 1.0M
2021-12-20 74.67 74.93 72.17 72.60 1.4M
2021-12-17 77.20 77.33 74.90 75.27 1.0M
2021-12-16 77.60 78.07 77.03 77.20 1.1M
2021-12-15 78.23 78.93 77.00 77.13 3.0M
2021-12-14 79.00 79.43 78.13 78.60 1.1M
2021-12-13 80.30 81.30 78.60 78.90 1.2M
2021-12-10 80.13 80.90 79.73 80.03 1.2M
2021-12-09 80.97 80.97 79.67 79.83 1.5M
2021-12-08 81.33 81.67 80.00 80.23 1.4M
2021-12-07 80.70 82.20 80.17 80.37 2.7M
2021-12-06 81.73 82.07 80.33 80.63 0.6M
2021-12-03 81.23 81.93 80.50 81.27 1.3M
2021-12-02 78.67 80.73 78.67 80.37 1.0M
2021-12-01 80.00 80.00 77.70 78.47 1.1M
2021-11-30 79.30 80.57 78.60 79.37 1.2M
2021-11-29 78.00 80.63 78.00 79.20 1.6M
2021-11-26 83.77 83.77 80.33 80.63 1.4M
2021-11-25 85.10 85.33 83.03 83.77 1.3M
2021-11-24 84.63 86.20 84.37 85.10 1.1M
2021-11-23 82.97 84.50 82.60 84.13 0.7M
2021-11-22 86.27 86.50 82.70 82.97 1.5M
2021-11-18 85.37 86.80 85.07 86.27 1.1M
2021-11-17 87.00 87.57 85.47 85.67 0.8M
2021-11-16 88.57 88.97 87.17 87.40 0.4M
2021-11-15 88.67 89.43 88.00 88.50 0.9M
2021-11-12 89.23 89.80 88.03 88.67 1.4M
2021-11-11 89.97 90.40 88.33 88.87 2.6M
2021-11-10 93.00 94.17 92.53 92.97 1.4M
2021-11-09 94.50 94.50 92.67 93.13 1.3M
2021-11-08 90.00 94.00 89.53 93.67 2.9M
2021-11-04 90.00 90.00 89.00 89.77 0.6M
2021-11-03 87.53 89.93 87.17 88.37 1.9M
2021-11-02 88.23 88.50 87.07 87.27 0.7M
2021-11-01 87.63 88.60 84.40 87.63 1.8M
2021-10-29 84.83 86.67 84.00 85.37 1.1M
2021-10-28 87.33 87.60 85.23 85.87 1.6M
2021-10-27 88.00 88.70 86.87 87.20 1.2M
2021-10-26 87.07 88.27 86.73 87.70 0.7M
2021-10-25 87.17 88.27 85.70 86.93 1.3M
2021-10-22 87.97 89.07 86.67 87.17 0.9M
2021-10-21 87.80 90.30 87.13 87.77 2.0M
2021-10-20 89.20 89.50 86.43 86.97 4.2M
2021-10-19 91.00 91.47 88.90 89.20 1.2M
2021-10-18 91.33 92.67 90.47 90.87 1.5M
2021-10-14 87.87 90.33 87.37 89.63 2.2M
2021-10-13 87.63 88.23 86.90 87.50 0.5M
2021-10-12 87.73 88.37 86.20 87.47 0.8M
2021-10-11 88.00 89.30 87.53 87.70 3.1M
2021-10-08 89.27 89.63 87.10 87.80 0.7M
2021-10-07 87.67 88.60 86.57 88.13 1.3M
2021-10-06 87.43 89.93 86.07 86.70 2.9M
2021-10-05 84.20 87.03 84.20 86.60 1.6M
2021-10-04 85.67 85.67 83.73 84.17 0.8M
2021-10-01 83.67 85.87 83.33 84.93 1.9M
2021-09-30 85.33 85.70 82.90 83.60 1.7M
2021-09-29 81.90 85.30 81.30 85.00 2.9M
2021-09-28 79.33 82.57 79.10 82.00 2.4M
2021-09-27 78.73 79.27 78.33 79.03 1.3M
2021-09-24 78.23 79.30 77.33 78.20 0.7M
2021-09-23 77.73 79.07 77.73 78.63 5.1M
2021-09-22 76.87 77.90 76.80 77.67 1.3M
2021-09-21 76.37 77.07 75.63 76.67 0.9M
2021-09-20 77.43 78.43 76.30 76.37 0.9M
2021-09-17 79.10 79.63 77.40 78.77 2.8M
2021-09-16 78.17 79.30 77.40 78.90 1.8M
2021-09-15 77.00 78.00 76.83 77.63 1.3M
2021-09-14 76.00 77.27 75.90 76.80 1.4M
2021-09-13 75.20 76.20 74.97 76.00 1.0M
2021-09-09 75.20 76.43 74.97 75.20 1.7M
2021-09-08 74.50 75.27 74.17 75.00 1.0M
2021-09-07 74.23 74.97 73.80 74.60 0.6M
2021-09-06 75.67 76.00 74.20 74.37 1.1M
2021-09-03 73.63 75.63 73.50 75.40 2.0M
2021-09-02 73.37 73.53 72.70 73.43 1.7M
2021-09-01 74.00 74.47 73.03 73.83 0.8M
2021-08-31 72.10 74.17 71.60 73.87 2.5M
2021-08-30 70.70 72.10 70.70 71.57 1.9M
2021-08-27 70.07 70.93 70.07 70.63 1.3M
2021-08-26 70.67 70.67 69.77 70.37 0.8M
2021-08-25 70.90 71.27 70.27 70.73 0.6M
2021-08-24 69.33 70.80 69.27 70.57 1.6M
2021-08-23 69.17 69.67 68.10 68.67 1.1M
2021-08-20 70.53 70.53 68.73 69.03 0.9M
2021-08-18 70.50 71.00 69.80 70.73 3.1M
2021-08-17 71.67 72.17 69.80 70.47 1.4M
2021-08-16 69.97 71.63 69.50 71.43 8.4M
2021-08-13 69.60 70.00 69.13 69.73 0.8M
2021-08-12 69.70 70.33 69.20 69.40 0.8M
2021-08-11 68.67 69.93 68.20 69.70 1.7M
2021-08-10 69.93 69.93 67.93 68.20 1.2M
2021-08-09 71.00 71.00 69.30 69.63 1.1M
2021-08-06 69.57 70.83 69.30 70.60 1.3M
2021-08-05 69.87 69.87 68.40 69.30 1.4M
2021-08-04 70.90 71.67 69.93 70.20 1.3M
2021-08-03 70.93 71.00 70.27 70.77 0.9M
2021-08-02 69.97 70.53 69.07 70.33 1.7M
2021-07-30 69.67 70.83 68.57 68.80 2.7M
2021-07-29 69.67 69.67 68.80 69.27 0.6M
2021-07-28 69.53 69.77 68.73 69.33 0.5M
2021-07-27 70.17 70.27 68.83 69.27 0.7M
2021-07-26 71.00 71.00 69.67 69.77 0.5M
2021-07-23 71.30 71.43 70.33 70.63 0.5M
2021-07-22 70.97 71.33 70.13 71.13 0.7M
2021-07-20 70.77 71.20 69.70 70.33 0.8M
2021-07-19 70.67 71.90 70.10 70.63 2.3M
2021-07-16 71.00 71.57 70.30 70.77 0.6M
2021-07-15 71.40 71.50 70.73 70.87 0.4M
2021-07-14 71.67 72.07 71.13 71.40 0.5M
2021-07-13 71.33 72.10 71.23 71.87 1.1M
2021-07-12 71.80 72.20 71.23 71.50 1.9M
2021-07-09 71.43 71.77 71.03 71.57 0.9M
2021-07-08 71.97 72.73 71.57 71.67 0.6M
2021-07-07 71.87 72.27 71.47 71.93 0.7M
2021-07-06 72.50 72.93 72.13 72.27 0.5M
2021-07-05 72.93 72.97 72.30 72.50 0.7M
2021-07-02 71.93 73.13 71.90 72.33 1.1M
2021-07-01 72.10 72.53 71.60 71.73 0.8M
2021-06-30 72.30 73.23 71.73 71.97 0.8M
2021-06-29 74.00 74.57 71.87 72.10 1.1M
2021-06-28 74.67 74.67 73.80 73.87 0.5M
2021-06-25 74.50 74.93 74.10 74.27 0.6M
2021-06-24 75.23 75.67 74.07 74.30 0.6M
2021-06-23 76.50 76.50 75.10 75.23 0.4M
2021-06-22 76.00 76.53 75.43 75.87 2.8M
2021-06-21 74.00 75.57 73.77 75.03 2.8M
2021-06-18 76.37 77.00 74.00 74.87 1.5M
2021-06-17 77.07 77.53 76.03 76.40 1.1M
2021-06-16 77.60 78.07 77.03 77.27 1.0M
2021-06-15 76.97 77.57 76.40 77.13 1.1M
2021-06-14 76.73 77.10 75.00 76.50 1.2M
2021-06-11 77.43 78.23 76.23 76.73 1.3M
2021-06-10 76.73 77.67 76.73 77.30 1.0M
2021-06-09 78.13 78.57 76.33 76.60 2.3M
2021-06-08 76.67 78.27 75.57 77.80 1.7M
2021-06-07 76.67 77.17 76.20 76.43 1.9M
2021-06-04 75.27 76.63 74.93 76.40 3.4M
2021-06-03 73.50 75.30 73.50 74.97 1.3M
2021-06-02 73.47 74.27 73.07 73.87 1.1M
2021-06-01 73.17 73.97 72.70 73.23 1.3M
2021-05-31 73.33 73.67 72.30 72.83 1.4M
2021-05-28 74.13 74.70 72.30 73.20 3.3M
2021-05-27 75.33 75.77 73.30 73.47 3.5M
2021-05-26 73.53 75.20 72.93 74.70 3.0M
2021-05-25 73.53 74.60 73.07 73.53 5.7M
2021-05-24 70.00 73.30 70.00 73.00 6.3M
2021-05-21 70.53 71.30 69.07 69.53 2.7M
2021-05-20 73.27 73.27 69.67 69.80 4.9M
2021-05-19 69.97 72.67 69.43 71.47 6.2M
2021-05-18 68.67 70.57 68.30 70.37 3.1M
2021-05-17 67.93 68.13 66.73 68.00 1.7M
2021-05-14 68.57 69.10 66.67 67.27 2.5M
2021-05-12 69.33 71.03 68.17 68.50 5.6M
2021-05-11 66.00 69.60 65.30 69.13 5.4M
2021-05-10 63.33 66.33 63.33 66.03 5.4M
2021-05-07 61.83 63.47 61.50 63.13 2.8M
2021-05-06 62.13 62.13 61.33 61.77 1.5M
2021-05-05 61.47 62.33 61.20 61.47 1.4M
2021-05-04 61.83 62.33 60.80 60.90 2.2M
2021-05-03 60.30 61.47 59.73 61.03 1.5M
2021-04-30 59.00 62.07 58.70 60.57 2.8M
2021-04-29 60.03 60.33 59.07 59.17 0.9M
2021-04-28 59.33 59.67 59.33 59.57 1.0M
2021-04-27 58.67 59.40 58.67 59.27 1.2M
2021-04-26 59.30 59.30 58.70 58.83 0.9M
2021-04-23 58.53 59.03 58.30 58.70 0.9M
2021-04-22 58.50 58.87 58.17 58.53 2.0M
2021-04-20 59.20 59.40 58.33 58.57 1.1M
2021-04-19 58.93 59.07 57.93 58.73 1.2M
2021-04-16 59.80 60.73 59.70 60.10 1.5M
2021-04-15 59.20 60.67 58.80 60.13 1.1M
2021-04-13 57.80 59.50 57.80 59.20 1.4M
2021-04-12 60.57 60.57 57.83 58.03 1.6M
2021-04-09 62.00 62.00 60.67 61.07 1.1M
2021-04-08 61.80 62.50 61.67 61.93 3.0M
2021-04-07 61.03 61.93 60.77 61.80 1.2M
2021-04-06 60.77 61.23 60.33 60.77 0.9M
2021-04-05 62.27 62.27 60.03 60.47 1.7M
2021-04-01 61.33 62.20 60.83 62.10 0.9M
2021-03-31 61.20 61.53 60.67 61.20 0.8M
2021-03-30 60.60 61.27 60.10 61.03 1.3M
2021-03-26 61.53 61.53 60.40 60.60 1.3M
2021-03-25 63.00 63.00 60.33 60.60 3.1M
2021-03-24 64.07 64.47 62.83 63.07 1.5M
2021-03-23 65.27 65.27 64.27 64.50 1.7M
2021-03-22 66.43 66.47 65.50 66.13 2.2M
2021-03-19 64.40 66.43 63.60 65.83 2.9M
2021-03-18 66.00 66.27 64.33 64.87 2.5M
2021-03-17 67.33 67.50 65.33 65.47 2.0M
2021-03-16 67.83 68.40 66.67 67.00 2.3M
2021-03-15 68.00 68.47 66.67 67.37 1.5M
2021-03-12 66.60 68.20 66.60 67.50 3.6M
2021-03-10 67.53 67.87 65.77 65.93 1.3M
2021-03-09 68.07 68.57 66.13 67.00 2.1M
2021-03-08 68.27 70.00 68.10 69.03 3.2M
2021-03-05 67.67 68.60 67.23 67.60 2.9M
2021-03-04 67.73 68.73 67.33 67.63 1.8M
2021-03-03 68.87 69.37 67.60 68.40 2.1M
2021-03-02 67.93 69.33 67.80 68.10 6.5M
2021-03-01 67.60 67.73 66.57 67.13 2.8M
2021-02-26 66.33 67.97 64.80 65.33 4.3M
2021-02-25 66.13 67.97 65.93 67.27 8.2M
2021-02-24 65.83 66.60 58.63 65.40 8.8M
2021-02-23 64.00 66.07 63.97 65.13 3.0M
2021-02-22 65.03 65.70 63.40 63.77 1.5M
2021-02-19 66.33 67.00 64.10 65.03 2.9M
2021-02-18 63.73 66.53 63.50 65.97 3.3M
2021-02-17 63.90 63.90 63.13 63.33 1.6M
2021-02-16 62.67 64.30 62.60 63.80 1.6M
2021-02-15 64.47 64.47 62.67 62.77 1.0M
2021-02-12 64.63 64.70 63.07 63.40 1.6M
2021-02-11 64.30 64.97 63.93 64.33 1.8M
2021-02-10 65.73 65.83 64.07 64.47 2.3M
2021-02-09 66.53 66.53 64.70 65.13 3.4M
2021-02-08 69.53 70.00 68.33 69.37 11.5M
2021-02-05 69.50 69.77 68.03 68.23 3.4M
2021-02-04 68.13 69.60 68.13 69.10 4.5M
2021-02-03 66.97 68.23 66.57 67.93 9.4M
2021-02-02 65.27 66.17 64.57 65.87 4.7M
2021-02-01 63.67 64.33 62.30 63.90 6.1M
2021-01-29 62.40 64.23 61.83 62.20 6.7M
2021-01-28 60.57 61.93 60.20 61.77 1.6M
2021-01-27 62.23 62.30 60.27 60.93 7.5M
2021-01-25 64.20 65.07 62.03 62.23 1.7M
2021-01-22 64.50 64.93 63.50 63.77 3.0M
2021-01-21 65.67 66.37 64.13 64.43 2.4M
2021-01-20 66.43 66.53 65.17 65.53 1.8M
2021-01-19 65.87 66.87 65.33 65.77 1.4M
2021-01-18 68.00 68.00 65.00 65.43 2.9M
2021-01-15 68.87 69.27 67.00 67.53 2.1M
2021-01-14 68.27 69.00 66.87 68.77 2.3M
2021-01-13 65.33 68.43 65.33 67.23 6.4M
2021-01-12 63.93 66.23 63.47 65.30 2.4M
2021-01-11 64.67 64.67 63.07 63.80 3.2M
2021-01-08 63.60 64.23 63.30 64.07 2.7M
2021-01-07 63.33 66.30 62.53 63.03 4.0M
2021-01-06 62.30 63.70 62.13 62.70 4.5M
2021-01-05 62.13 62.13 61.20 62.00 2.6M
2021-01-04 61.13 62.67 61.13 62.53 2.7M
2021-01-01 60.93 61.13 60.73 61.00 0.9M