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
2022-12-30 75.50 77.50 75.15 76.50 1.8M
2022-12-29 74.60 75.15 74.10 74.85 1.2M
2022-12-28 75.00 75.15 74.45 74.85 0.6M
2022-12-27 74.90 75.20 74.30 75.10 0.7M
2022-12-26 72.95 74.60 72.35 74.40 0.6M
2022-12-23 74.65 75.05 72.80 72.95 2.8M
2022-12-22 76.30 76.70 74.60 75.15 1.3M
2022-12-21 77.55 78.15 76.15 76.35 2.6M
2022-12-20 77.95 78.20 77.05 77.80 1.2M
2022-12-19 77.10 78.15 76.60 77.95 1.3M
2022-12-16 78.10 79.00 76.70 77.10 0.9M
2022-12-15 78.15 78.60 77.80 78.05 1.2M
2022-12-14 78.00 78.70 77.60 78.15 1.3M
2022-12-13 79.20 79.25 77.50 77.75 0.9M
2022-12-12 77.00 79.00 76.75 78.85 2.4M
2022-12-09 77.30 78.35 76.70 77.00 2.5M
2022-12-08 77.60 77.60 76.45 76.75 1.6M
2022-12-07 76.25 77.80 76.15 76.70 1.8M
2022-12-06 77.00 77.30 75.65 75.85 0.5M
2022-12-05 77.00 77.70 76.65 77.00 1.3M
2022-12-02 76.15 77.25 76.00 77.00 0.9M
2022-12-01 76.80 77.25 76.00 76.20 1.4M
2022-11-30 74.60 77.00 74.50 76.65 1.5M
2022-11-29 76.50 76.70 75.00 75.25 1.2M
2022-11-28 73.40 76.45 73.40 76.15 4.5M
2022-11-25 72.05 73.90 71.65 73.35 2.9M
2022-11-24 69.90 72.65 69.90 72.05 3.9M
2022-11-23 70.00 70.25 69.70 69.90 1.0M
2022-11-22 70.40 70.40 69.50 70.00 0.8M
2022-11-21 69.30 70.35 69.20 70.05 1.9M
2022-11-18 69.10 69.45 68.75 69.20 1.0M
2022-11-17 69.35 69.60 69.00 69.10 0.8M
2022-11-16 69.60 69.70 69.10 69.35 1.2M
2022-11-15 69.55 69.75 69.15 69.65 1.4M
2022-11-14 69.80 70.15 68.85 69.40 1.1M
2022-11-11 69.90 69.95 69.40 69.75 0.9M
2022-11-10 69.20 69.85 69.20 69.65 1.0M
2022-11-09 70.60 70.60 69.40 69.60 1.2M
2022-11-07 68.80 70.20 68.65 70.00 2.4M
2022-11-04 68.55 69.00 68.30 68.55 0.9M
2022-11-03 68.65 69.15 68.45 68.75 5.3M
2022-11-02 68.55 69.05 68.35 68.60 1.0M
2022-11-01 68.30 68.65 68.15 68.50 1.3M
2022-10-31 68.20 68.75 68.05 68.25 1.0M
2022-10-28 68.30 69.20 68.00 68.45 1.1M
2022-10-27 67.90 68.50 67.85 68.30 1.3M
2022-10-25 67.80 68.30 67.15 67.95 3.3M
2022-10-24 68.50 68.50 68.00 68.10 0.3M
2022-10-21 67.35 68.00 67.25 67.45 0.8M
2022-10-20 66.85 68.15 66.50 67.85 1.1M
2022-10-19 66.70 67.25 66.40 67.00 0.9M
2022-10-18 66.30 66.80 66.10 66.70 0.7M
2022-10-17 66.45 66.70 65.55 66.10 5.1M
2022-10-14 67.75 67.85 66.20 66.35 0.9M
2022-10-13 67.25 67.70 66.45 66.85 0.9M
2022-10-12 66.05 67.85 65.95 67.25 1.3M
2022-10-11 67.85 67.85 65.85 66.00 4.6M
2022-10-10 66.55 67.70 66.55 67.55 0.9M
2022-10-07 67.65 67.85 67.05 67.50 1.7M
2022-10-06 68.05 68.15 67.40 67.70 1.5M
2022-10-04 67.60 67.80 67.10 67.30 0.7M
2022-10-03 67.15 68.05 66.60 66.75 2.0M
2022-09-30 66.00 67.20 65.50 67.00 1.7M
2022-09-29 66.25 67.20 65.20 65.95 3.8M
2022-09-28 66.60 66.60 65.60 65.80 2.5M
2022-09-27 66.30 67.05 66.15 66.80 3.0M
2022-09-26 67.15 67.40 65.80 66.05 2.6M
2022-09-23 67.80 67.95 67.20 67.45 1.5M
2022-09-22 68.40 68.40 67.50 67.80 1.8M
2022-09-21 69.35 69.35 68.20 68.45 1.8M
2022-09-20 70.50 70.50 69.00 69.10 1.6M
2022-09-19 70.15 70.40 69.35 69.70 4.3M
2022-09-16 71.60 71.70 69.60 69.95 2.3M
2022-09-15 71.85 72.20 71.35 71.60 1.0M
2022-09-14 72.00 72.25 71.65 71.85 1.1M
2022-09-13 73.00 73.10 72.10 72.25 1.3M
2022-09-12 72.55 73.00 71.95 72.65 0.8M
2022-09-09 73.30 73.35 72.00 72.40 0.7M
2022-09-08 71.95 73.75 71.85 73.00 3.3M
2022-09-07 70.75 71.55 70.70 71.40 1.5M
2022-09-06 71.05 71.20 70.55 70.75 1.1M
2022-09-05 71.25 71.65 70.90 71.00 0.7M
2022-09-02 71.75 71.75 70.85 71.20 0.5M
2022-09-01 71.10 71.45 70.80 71.15 1.3M
2022-08-30 71.30 71.80 71.30 71.55 0.8M
2022-08-29 71.05 71.45 70.35 71.05 0.8M
2022-08-26 71.95 72.30 71.70 71.85 1.1M
2022-08-25 70.80 71.90 70.80 71.45 1.5M
2022-08-24 71.30 71.40 70.30 70.55 1.5M
2022-08-23 71.10 71.55 70.65 71.10 1.2M
2022-08-22 72.20 72.20 70.90 71.35 0.8M
2022-08-19 72.75 72.75 71.80 72.10 1.1M
2022-08-18 73.55 73.60 72.45 72.65 1.3M
2022-08-17 73.10 73.80 73.10 73.35 0.9M
2022-08-16 71.55 73.30 71.25 73.10 1.2M
2022-08-12 70.85 71.70 70.85 71.50 1.4M
2022-08-11 70.95 71.30 70.75 70.95 1.3M
2022-08-10 73.40 73.95 72.40 72.55 1.5M
2022-08-08 73.30 73.75 72.40 73.35 0.9M
2022-08-05 71.25 73.20 70.95 73.05 2.3M
2022-08-04 71.75 71.75 70.60 71.20 1.5M
2022-08-03 72.50 72.50 70.80 71.05 1.2M
2022-08-02 71.40 72.10 71.20 71.95 1.7M
2022-08-01 72.30 72.45 70.85 71.15 5.4M
2022-07-29 72.10 73.25 72.10 72.95 1.1M
2022-07-28 72.20 72.60 71.90 72.10 0.8M
2022-07-27 71.75 72.25 71.40 72.10 0.6M
2022-07-26 72.10 72.30 71.50 71.65 0.7M
2022-07-25 72.30 72.30 71.25 72.15 0.8M
2022-07-22 73.00 73.00 72.05 72.20 0.6M
2022-07-21 72.65 72.75 71.60 72.60 0.5M
2022-07-20 72.95 73.15 72.15 72.30 1.1M
2022-07-19 71.25 72.15 71.00 72.00 0.9M
2022-07-18 70.75 71.25 70.35 71.15 4.0M
2022-07-15 70.95 71.10 70.00 70.35 0.3M
2022-07-14 70.35 71.00 70.15 70.70 0.7M
2022-07-13 70.55 71.00 70.25 70.40 0.9M
2022-07-12 72.45 72.55 70.50 70.65 1.2M
2022-07-11 72.85 72.85 72.05 72.55 0.9M
2022-07-08 72.55 73.25 72.20 72.70 0.9M
2022-07-07 73.35 73.35 72.20 72.70 0.7M
2022-07-06 74.05 74.60 72.25 72.55 0.8M
2022-07-05 74.75 74.75 73.40 73.55 1.0M
2022-07-04 74.80 74.80 73.35 74.40 0.6M
2022-07-01 75.00 75.15 72.80 74.55 1.5M
2022-06-30 74.20 75.90 73.75 74.25 2.7M
2022-06-29 72.67 73.40 71.90 73.20 1.5M
2022-06-28 73.20 73.73 71.73 72.27 1.8M
2022-06-27 73.37 73.83 72.53 73.07 1.5M
2022-06-24 71.57 72.47 71.53 72.33 0.9M
2022-06-23 70.43 71.67 70.10 71.57 1.1M
2022-06-22 70.97 71.07 69.07 70.40 1.1M
2022-06-21 69.73 70.80 69.07 70.50 0.7M
2022-06-20 70.13 70.30 67.73 68.67 2.0M
2022-06-17 72.00 72.00 69.00 69.53 1.5M
2022-06-16 73.33 73.83 71.70 72.17 1.2M
2022-06-15 73.97 73.97 72.20 72.80 1.1M
2022-06-14 75.77 76.03 73.40 73.53 1.6M
2022-06-13 77.23 77.57 75.40 75.77 1.3M
2022-06-10 78.87 78.87 77.67 78.20 0.9M
2022-06-09 78.83 80.43 77.90 78.87 1.1M
2022-06-08 79.40 79.43 78.47 78.63 0.4M
2022-06-07 78.53 79.67 77.90 78.73 0.8M
2022-06-06 79.00 79.00 77.67 78.33 0.6M
2022-06-03 79.07 79.33 78.57 78.83 0.8M
2022-06-02 79.33 79.33 77.53 78.47 1.0M
2022-06-01 77.67 79.37 77.63 78.83 1.5M
2022-05-31 77.27 78.30 77.00 77.37 1.2M
2022-05-30 76.77 77.50 76.03 77.40 0.9M
2022-05-27 77.00 77.00 75.47 76.10 0.9M
2022-05-26 76.67 77.07 74.60 76.20 2.0M
2022-05-25 79.73 79.73 76.20 76.57 1.2M
2022-05-24 78.63 79.73 78.17 79.10 1.2M
2022-05-23 78.30 79.00 77.80 78.47 1.4M
2022-05-20 79.33 79.40 77.43 77.97 1.5M
2022-05-19 78.33 79.00 77.00 78.23 1.8M
2022-05-18 83.33 83.33 78.53 78.70 4.2M
2022-05-17 84.00 84.00 81.03 82.93 2.1M
2022-05-16 82.53 82.63 80.43 81.40 0.9M
2022-05-13 83.80 83.80 80.47 80.90 1.2M
2022-05-12 80.30 82.63 79.73 81.30 2.0M
2022-05-11 81.77 83.23 79.27 80.30 0.7M
2022-05-10 83.47 84.17 81.00 81.30 0.6M
2022-05-09 83.23 83.83 80.90 82.60 1.0M
2022-05-06 83.33 85.20 81.73 84.20 0.8M
2022-05-05 84.67 85.40 83.50 83.87 0.5M
2022-05-04 84.63 85.80 83.43 83.90 3.2M
2022-05-02 84.00 84.87 82.63 84.43 0.4M
2022-04-29 87.47 87.53 83.80 84.00 0.6M
2022-04-28 86.33 86.87 85.17 86.60 0.9M
2022-04-27 85.17 85.70 83.40 85.00 0.6M
2022-04-26 86.90 86.90 85.17 85.97 0.6M
2022-04-25 88.97 88.97 84.83 85.13 1.0M
2022-04-22 90.33 90.67 89.20 89.53 0.7M
2022-04-21 89.77 90.27 88.97 90.00 0.9M
2022-04-20 87.17 89.47 87.13 88.87 1.6M
2022-04-19 86.43 88.67 85.77 86.90 1.3M
2022-04-18 85.30 85.67 84.27 85.37 0.6M
2022-04-13 84.33 85.97 83.87 85.23 1.1M
2022-04-12 86.00 86.00 83.50 84.07 0.5M
2022-04-11 84.63 86.27 84.40 85.87 1.6M
2022-04-08 83.20 85.00 82.70 84.63 0.8M
2022-04-07 82.77 84.53 82.13 82.33 0.9M
2022-04-06 81.77 84.17 81.00 84.00 2.1M
2022-04-05 82.07 82.33 81.57 81.80 0.6M
2022-04-04 81.60 81.97 81.13 81.50 1.0M
2022-04-01 79.80 81.67 79.30 81.37 1.5M
2022-03-31 78.93 80.60 78.73 79.30 1.8M
2022-03-30 80.00 80.00 77.40 78.13 1.2M
2022-03-29 80.43 80.90 78.60 78.83 1.3M
2022-03-28 79.33 80.43 78.50 79.97 0.8M
2022-03-25 80.27 80.57 78.60 79.07 0.8M
2022-03-24 81.50 81.50 79.77 80.23 0.8M
2022-03-23 81.30 82.00 80.43 80.97 1.0M
2022-03-22 79.33 81.23 79.03 80.40 1.8M
2022-03-21 81.47 81.47 78.53 78.67 1.2M
2022-03-17 82.00 82.00 80.07 80.93 1.2M
2022-03-16 80.27 81.80 79.67 81.27 0.6M
2022-03-15 80.27 80.63 78.83 79.30 0.8M
2022-03-14 83.33 83.33 80.00 80.50 1.1M
2022-03-11 80.67 82.90 80.30 82.43 1.7M
2022-03-10 78.80 80.90 78.47 80.63 2.2M
2022-03-09 79.00 79.30 77.20 77.97 1.5M
2022-03-08 75.33 78.57 74.57 78.03 2.3M
2022-03-07 75.87 75.97 74.20 74.90 2.5M
2022-03-04 76.33 77.00 75.20 75.50 2.0M
2022-03-03 77.00 77.67 75.60 76.43 1.4M
2022-03-02 76.67 77.63 74.33 74.83 1.1M
2022-02-28 75.33 77.47 73.73 76.47 1.4M
2022-02-25 74.30 76.47 74.00 74.93 1.8M
2022-02-24 76.17 77.50 72.97 73.33 2.4M
2022-02-23 79.00 79.00 77.67 78.10 0.6M
2022-02-22 78.53 79.10 77.67 78.10 0.8M
2022-02-21 80.23 80.77 78.87 79.40 0.9M
2022-02-18 81.13 81.53 80.37 80.77 0.4M
2022-02-17 82.00 82.60 80.33 80.90 0.8M
2022-02-16 79.80 81.47 79.50 80.93 1.4M
2022-02-15 78.00 79.33 76.33 79.17 1.4M
2022-02-14 81.37 81.37 77.47 77.80 1.5M
2022-02-11 79.13 81.73 79.13 81.37 1.6M
2022-02-10 80.53 80.97 79.77 79.97 2.2M
2022-02-09 79.10 81.13 78.60 80.70 0.9M
2022-02-08 82.00 82.33 80.07 80.83 1.3M
2022-02-07 83.30 83.30 81.67 81.93 1.0M
2022-02-04 83.03 83.63 82.50 82.80 0.6M
2022-02-03 83.67 83.90 82.77 83.03 0.9M
2022-02-02 81.67 83.27 81.67 82.97 0.9M
2022-02-01 84.67 84.67 79.70 81.17 2.4M
2022-01-31 84.60 85.33 82.83 83.47 1.8M
2022-01-28 82.57 84.70 82.37 82.73 0.8M
2022-01-27 80.73 82.50 79.90 81.73 1.0M
2022-01-25 80.00 81.13 79.53 80.97 0.8M
2022-01-24 80.93 81.70 79.97 80.23 1.0M
2022-01-21 83.07 83.63 80.50 81.10 0.7M
2022-01-20 83.60 83.97 82.90 83.63 0.5M
2022-01-19 82.93 83.73 82.07 83.37 0.7M
2022-01-18 83.27 83.67 82.27 82.57 1.0M
2022-01-17 83.30 83.37 82.13 82.43 0.8M
2022-01-14 81.20 82.90 80.83 82.17 1.8M
2022-01-13 79.93 81.00 79.20 80.80 0.8M
2022-01-12 79.13 80.00 78.93 79.33 0.7M
2022-01-11 80.10 80.27 78.77 78.97 0.7M
2022-01-10 79.67 80.07 78.87 79.80 1.0M
2022-01-07 78.80 79.43 78.00 79.00 1.3M
2022-01-06 78.00 78.40 76.83 78.17 1.1M
2022-01-05 76.53 78.27 75.97 78.17 1.7M
2022-01-04 76.00 76.60 75.50 76.03 0.9M
2022-01-03 74.37 75.53 74.23 75.33 0.7M