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
2023-12-29 130.50 132.10 128.25 129.80 3.4M
2023-12-28 127.25 133.95 126.50 133.30 4.6M
2023-12-27 128.50 128.95 125.45 126.70 1.1M
2023-12-26 123.75 128.45 123.55 128.00 2.7M
2023-12-22 124.60 125.00 122.05 123.70 1.2M
2023-12-21 117.75 124.45 117.25 124.15 1.6M
2023-12-20 126.80 126.80 118.90 119.80 3.4M
2023-12-19 125.20 125.95 124.20 124.70 2.3M
2023-12-18 124.50 125.80 123.20 124.40 1.3M
2023-12-15 120.70 124.95 119.70 123.75 2.4M
2023-12-14 120.50 120.55 119.35 120.00 3.3M
2023-12-13 118.50 119.85 118.00 119.65 2.2M
2023-12-12 118.00 118.90 117.00 117.50 1.6M
2023-12-11 120.45 121.00 116.55 117.50 3.1M
2023-12-08 122.50 122.50 117.45 118.80 2.3M
2023-12-07 120.05 122.50 119.50 121.35 3.2M
2023-12-06 118.55 119.95 117.45 119.30 3.1M
2023-12-05 119.25 119.55 115.60 117.70 3.5M
2023-12-04 114.85 118.15 113.10 115.85 3.3M
2023-12-01 113.00 114.00 110.60 111.25 2.0M
2023-11-30 108.70 112.34 107.12 111.57 1.6M
2023-11-29 108.70 109.75 107.50 108.54 2.9M
2023-11-28 104.26 108.59 104.20 108.12 5.1M
2023-11-24 104.00 105.34 103.05 103.36 3.3M
2023-11-23 102.19 104.20 100.13 103.80 1.5M
2023-11-22 101.39 102.65 100.43 101.23 2.1M
2023-11-21 103.14 103.14 100.90 101.06 0.9M
2023-11-20 103.49 103.91 102.00 102.79 1.4M
2023-11-17 105.01 106.25 101.51 102.62 2.2M
2023-11-16 102.14 105.14 101.80 103.98 2.1M
2023-11-15 99.90 101.99 99.20 101.69 2.4M
2023-11-13 98.49 99.20 97.59 98.97 1.1M
2023-11-12 98.69 98.96 98.11 98.34 0.5M
2023-11-10 97.95 98.83 97.40 98.03 1.7M
2023-11-09 104.10 104.50 102.50 102.94 3.1M
2023-11-08 105.68 106.90 103.05 103.47 5.1M
2023-11-07 100.10 104.20 98.80 104.04 10.2M
2023-11-06 96.36 100.50 96.36 99.03 4.2M
2023-11-03 96.50 96.75 95.40 95.87 5.0M
2023-11-02 93.90 96.48 93.31 95.13 5.5M
2023-11-01 92.00 93.00 90.50 92.54 5.3M
2023-10-31 89.14 89.94 87.67 89.71 2.3M
2023-10-30 87.67 88.60 86.80 88.26 0.7M
2023-10-27 86.91 87.50 86.60 86.93 0.4M
2023-10-26 87.21 87.60 85.51 86.12 0.7M
2023-10-25 88.02 89.23 86.85 87.58 0.4M
2023-10-23 91.39 91.39 87.60 87.91 0.6M
2023-10-20 90.60 90.85 89.56 90.29 0.5M
2023-10-19 90.55 90.93 90.15 90.62 0.7M
2023-10-18 92.40 92.47 90.53 90.78 0.5M
2023-10-17 91.19 92.31 90.80 91.79 0.7M
2023-10-16 91.01 91.10 90.26 90.87 0.9M
2023-10-13 90.30 91.25 90.01 90.87 0.8M
2023-10-12 89.90 90.65 89.90 90.30 0.6M
2023-10-11 89.34 90.27 88.70 89.66 1.1M
2023-10-10 87.40 88.59 87.40 88.33 1.0M
2023-10-09 88.01 88.58 87.00 87.47 1.4M
2023-10-06 90.00 90.00 89.38 89.77 0.5M
2023-10-05 90.36 90.60 89.24 89.64 0.9M
2023-10-04 90.01 90.13 88.70 89.11 1.4M
2023-10-03 91.30 91.45 89.80 90.01 0.8M
2023-09-29 90.36 91.15 90.29 90.92 0.8M
2023-09-28 91.09 91.39 89.55 89.81 1.9M
2023-09-27 92.39 92.39 90.12 90.40 1.9M
2023-09-26 92.39 92.80 91.90 92.01 0.4M
2023-09-25 92.57 92.65 91.76 91.92 0.7M
2023-09-22 92.76 93.35 92.00 92.26 0.9M
2023-09-21 91.71 93.15 91.71 92.76 0.5M
2023-09-20 92.50 92.93 91.38 91.83 0.7M
2023-09-18 92.36 93.35 91.80 92.59 2.1M
2023-09-15 94.59 94.70 91.76 91.96 1.5M
2023-09-14 93.89 95.10 93.17 94.62 0.8M
2023-09-13 91.81 93.45 91.05 92.94 1.2M
2023-09-12 95.81 95.90 91.40 91.57 1.0M
2023-09-11 95.64 95.90 94.12 95.17 1.4M
2023-09-08 92.01 94.90 91.55 93.97 3.0M
2023-09-07 91.34 91.90 91.10 91.71 0.4M
2023-09-06 91.45 91.70 90.57 91.33 1.0M
2023-09-05 90.80 91.70 90.40 91.37 0.7M
2023-09-04 89.49 90.50 89.30 90.04 2.1M
2023-09-01 89.39 90.00 88.83 89.08 1.4M
2023-08-31 90.80 91.19 89.00 89.16 1.5M
2023-08-30 91.60 91.60 90.20 90.76 0.6M
2023-08-29 92.44 92.44 91.60 91.84 0.8M
2023-08-28 92.20 92.50 91.48 91.87 1.1M
2023-08-25 91.90 93.19 91.69 91.80 0.7M
2023-08-24 91.70 93.24 91.55 92.26 0.6M
2023-08-23 91.99 91.99 91.12 91.26 0.3M
2023-08-22 92.11 92.39 91.67 91.84 0.4M
2023-08-21 91.40 92.13 90.70 91.94 0.3M
2023-08-18 92.01 92.37 91.20 91.37 0.6M
2023-08-17 93.06 93.29 92.05 92.25 0.2M
2023-08-16 92.56 93.45 92.10 93.29 0.3M
2023-08-14 93.35 93.48 91.50 92.56 0.3M
2023-08-11 93.83 94.30 93.30 93.48 0.3M
2023-08-10 94.00 94.34 93.50 93.82 0.3M
2023-08-09 92.32 94.00 92.10 93.89 0.4M
2023-08-08 92.83 93.44 91.90 92.32 0.5M
2023-08-07 92.50 93.00 92.01 92.81 0.9M
2023-08-04 93.36 93.95 92.06 92.33 0.5M
2023-08-03 93.66 94.21 93.17 93.49 0.5M
2023-08-02 94.79 94.79 93.00 93.83 0.8M
2023-08-01 93.85 94.74 93.30 93.97 1.5M
2023-07-31 96.10 96.10 93.01 93.80 2.0M
2023-07-28 96.45 96.62 94.26 95.28 1.4M
2023-07-27 100.10 100.35 98.15 98.59 0.7M
2023-07-26 99.85 100.19 98.85 99.59 2.1M
2023-07-25 99.80 100.25 98.71 99.06 0.6M
2023-07-24 99.60 100.73 99.40 99.79 1.7M
2023-07-21 98.70 99.79 98.50 99.32 1.9M
2023-07-20 98.55 99.27 98.50 98.80 0.4M
2023-07-19 98.00 99.03 97.68 98.19 1.9M
2023-07-18 98.00 98.34 97.17 97.53 1.5M
2023-07-17 97.21 97.90 96.90 97.37 2.4M
2023-07-14 96.23 97.64 95.80 96.54 4.0M
2023-07-13 98.35 98.75 96.00 96.22 1.2M
2023-07-12 98.20 99.26 97.70 97.90 1.1M
2023-07-11 98.00 98.90 96.97 98.02 1.3M
2023-07-10 101.00 101.44 97.05 97.38 1.9M
2023-07-07 99.25 101.20 98.80 99.25 3.7M
2023-07-06 96.00 98.84 96.00 98.60 3.0M
2023-07-05 94.76 95.70 93.50 95.52 1.0M
2023-07-04 96.00 96.41 94.35 94.61 1.0M
2023-07-03 91.36 96.05 91.31 95.38 1.3M
2023-06-30 90.73 91.94 90.63 91.25 1.7M
2023-06-28 89.99 91.00 88.99 90.55 1.2M
2023-06-27 89.61 90.49 88.90 89.31 1.5M
2023-06-26 88.67 89.98 88.67 89.57 1.7M
2023-06-23 92.16 92.49 88.95 89.33 2.9M
2023-06-22 92.10 92.85 91.70 91.94 1.5M
2023-06-21 92.49 92.85 91.71 91.98 0.3M
2023-06-20 91.66 92.60 91.31 91.87 0.8M
2023-06-19 92.01 92.83 91.65 91.85 0.5M
2023-06-16 93.04 93.20 91.85 92.08 1.9M
2023-06-15 93.03 93.70 92.52 92.88 1.4M
2023-06-14 92.00 93.53 92.00 93.10 1.9M
2023-06-13 92.94 93.10 91.62 91.82 2.5M
2023-06-12 90.36 92.00 90.20 91.85 0.9M
2023-06-09 90.02 91.65 90.02 90.31 0.7M
2023-06-08 90.90 90.90 89.75 90.02 0.8M
2023-06-07 89.41 91.10 89.41 90.81 0.9M
2023-06-06 89.11 89.80 88.85 89.35 0.6M
2023-06-05 89.80 89.90 88.60 89.21 0.9M
2023-06-02 90.50 90.73 89.70 89.81 0.4M
2023-06-01 90.50 91.14 89.92 90.50 1.5M
2023-05-31 90.45 91.43 89.60 90.09 1.4M
2023-05-30 89.84 90.95 89.83 90.31 0.5M
2023-05-29 90.15 90.46 89.40 89.96 0.5M
2023-05-26 89.15 90.30 89.02 90.13 1.3M
2023-05-25 89.66 89.88 88.58 89.18 0.5M
2023-05-24 89.00 89.89 88.75 89.64 0.9M
2023-05-23 87.35 89.92 86.77 88.96 1.6M
2023-05-22 86.00 87.25 85.30 87.10 1.0M
2023-05-19 85.99 86.20 84.80 86.07 0.6M
2023-05-18 87.55 87.71 85.75 85.97 2.2M
2023-05-17 87.80 88.61 87.30 87.50 2.9M
2023-05-16 85.50 87.67 85.01 87.00 4.5M
2023-05-15 83.53 84.55 83.53 84.21 0.5M
2023-05-12 83.94 84.10 83.35 83.51 0.6M
2023-05-11 84.06 84.42 83.90 83.99 0.6M
2023-05-10 84.50 84.64 83.85 84.26 0.4M
2023-05-09 83.41 84.30 83.41 83.99 0.6M
2023-05-08 82.80 83.40 82.45 83.24 0.5M
2023-05-05 83.04 83.34 82.41 82.77 0.8M
2023-05-04 83.05 84.50 82.86 83.34 1.2M
2023-05-03 82.21 83.62 82.21 82.67 1.5M
2023-05-02 81.56 82.72 81.40 82.17 0.8M
2023-04-28 80.80 81.50 80.40 81.37 1.5M
2023-04-27 78.50 80.75 78.43 80.50 0.9M
2023-04-26 78.11 78.83 78.11 78.43 0.5M
2023-04-25 78.02 78.85 78.02 78.47 0.2M
2023-04-24 78.25 78.63 77.92 78.21 0.3M
2023-04-21 78.61 78.73 77.86 78.23 0.4M
2023-04-20 79.00 79.10 78.13 78.22 0.5M
2023-04-19 77.66 78.70 77.66 78.50 0.5M
2023-04-18 77.22 78.10 77.22 77.97 0.3M
2023-04-17 77.01 77.45 76.76 77.22 0.6M
2023-04-13 77.91 78.19 77.02 77.25 0.3M
2023-04-12 77.90 78.12 77.60 77.99 0.4M
2023-04-11 77.62 78.09 77.62 77.90 0.5M
2023-04-10 77.89 78.18 77.41 77.81 0.3M
2023-04-06 77.02 77.89 76.94 77.68 0.5M
2023-04-05 78.00 78.20 77.00 77.17 0.5M
2023-04-03 77.14 78.27 76.87 77.48 0.9M
2023-03-31 77.20 78.32 77.20 77.94 0.7M
2023-03-29 76.66 77.53 76.66 76.89 0.5M
2023-03-28 77.10 77.18 75.77 76.92 0.9M
2023-03-27 77.73 78.37 76.82 77.11 0.3M
2023-03-24 78.36 79.20 78.05 78.37 0.8M
2023-03-23 79.11 79.58 78.80 79.05 0.3M
2023-03-22 79.94 79.94 79.10 79.58 0.6M
2023-03-21 80.80 81.00 79.35 79.51 0.5M
2023-03-20 79.06 80.69 78.83 80.56 1.7M
2023-03-17 80.69 80.80 78.90 79.36 1.2M
2023-03-16 78.76 80.40 78.76 79.93 2.1M
2023-03-15 77.86 79.03 77.86 78.71 0.7M
2023-03-14 77.61 78.10 77.22 77.68 0.4M
2023-03-13 78.50 78.92 77.66 77.79 1.1M
2023-03-10 78.59 79.24 77.55 78.90 0.7M
2023-03-09 79.22 79.45 78.55 78.70 0.3M
2023-03-08 78.95 79.29 78.48 79.18 0.7M
2023-03-06 78.07 79.76 78.00 79.26 1.0M
2023-03-03 78.34 78.50 77.72 78.23 1.3M
2023-03-02 77.00 78.15 76.80 77.91 0.6M
2023-03-01 76.00 77.19 75.88 76.97 0.7M
2023-02-28 76.75 77.00 75.80 76.05 1.0M
2023-02-27 77.35 77.35 76.20 76.85 1.4M
2023-02-24 77.10 77.65 77.10 77.35 0.6M
2023-02-23 77.90 77.90 76.75 77.25 1.2M
2023-02-22 78.65 78.80 77.10 77.30 0.9M
2023-02-21 80.05 80.15 79.00 79.20 0.7M
2023-02-20 80.55 80.95 79.30 79.55 0.6M
2023-02-17 79.80 81.05 79.60 80.55 1.3M
2023-02-16 79.70 80.05 79.20 79.80 0.6M
2023-02-15 78.30 79.70 78.30 79.50 0.4M
2023-02-14 79.30 79.80 78.70 79.15 0.2M
2023-02-13 79.80 80.25 79.25 79.45 0.6M
2023-02-10 79.50 80.45 79.50 79.80 0.8M
2023-02-09 78.75 80.70 78.75 79.65 1.0M
2023-02-08 78.85 79.40 78.30 79.25 0.4M
2023-02-07 79.25 79.75 78.70 79.00 0.7M
2023-02-06 78.30 79.55 78.15 79.25 1.0M
2023-02-03 78.90 78.95 76.90 78.45 0.7M
2023-02-02 79.90 80.00 78.15 78.50 0.7M
2023-02-01 81.50 81.80 78.30 79.80 2.0M
2023-01-31 82.30 83.30 81.20 81.80 1.2M
2023-01-30 80.95 82.50 80.45 81.70 1.4M
2023-01-27 82.25 83.00 80.00 80.95 1.4M
2023-01-25 82.80 83.40 82.30 82.50 0.7M
2023-01-24 83.65 83.80 82.70 83.10 0.5M
2023-01-23 82.80 83.60 82.60 83.40 0.8M
2023-01-20 83.00 83.60 82.70 82.90 1.0M
2023-01-19 82.05 83.45 82.00 83.25 1.4M
2023-01-18 81.15 82.90 81.10 82.15 1.0M
2023-01-17 82.20 82.60 81.00 81.60 0.5M
2023-01-16 82.40 82.65 81.70 82.20 1.0M
2023-01-13 81.60 82.40 81.10 82.30 1.1M
2023-01-12 84.00 84.00 81.20 81.60 1.4M
2023-01-11 80.70 84.10 80.60 83.45 6.0M
2023-01-10 80.50 80.80 79.70 80.60 1.2M
2023-01-09 81.00 81.00 79.70 80.10 2.1M
2023-01-06 79.10 80.85 78.95 80.00 2.4M
2023-01-05 78.90 79.30 78.30 79.10 1.6M
2023-01-04 79.00 79.50 77.35 78.10 1.6M
2023-01-03 77.80 78.90 77.60 78.55 1.0M
2023-01-02 77.00 78.55 76.45 78.00 1.7M