印度石油公司期货

🏛️ 印度 →
145.23
最后更新: 2025-09-26
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
2025-09-26 146.08 146.22 144.15 145.23 23.1M
2025-09-25 146.44 148.60 146.32 146.67 19.9M
2025-09-24 148.95 149.35 146.94 147.20 6.7M
2025-09-23 149.00 149.72 148.00 148.77 11.1M
2025-09-22 147.40 149.40 147.40 148.63 10.6M
2025-09-19 147.39 150.56 147.15 149.01 12.4M
2025-09-18 146.66 147.52 145.90 147.42 7.5M
2025-09-17 145.54 147.90 145.54 146.59 10.4M
2025-09-16 144.99 145.84 144.36 145.47 6.7M
2025-09-15 143.66 144.70 142.95 144.56 6.3M
2025-09-12 145.50 145.50 143.06 143.29 7.6M
2025-09-11 141.89 146.17 141.89 144.60 19.8M
2025-09-10 141.52 142.42 141.40 141.85 5.3M
2025-09-09 141.95 142.85 140.89 141.32 6.5M
2025-09-08 140.43 142.55 140.40 141.66 7.8M
2025-09-05 140.47 141.25 139.17 140.39 6.1M
2025-09-04 141.98 142.29 140.00 140.19 6.1M
2025-09-03 140.67 142.10 140.55 141.34 6.5M
2025-09-02 139.91 141.49 139.77 140.37 6.6M
2025-09-01 137.60 140.35 137.42 140.13 8.0M
2025-08-29 140.19 140.19 137.34 137.51 10.9M
2025-08-28 138.68 139.87 138.11 138.49 25.9M
2025-08-26 140.27 140.50 138.62 139.18 24.5M
2025-08-25 139.34 140.51 139.34 140.28 24.5M
2025-08-22 141.97 141.97 139.68 140.19 16.3M
2025-08-21 142.05 143.25 141.63 141.78 8.8M
2025-08-20 142.74 143.13 141.51 141.71 9.9M
2025-08-19 140.43 142.62 139.09 142.48 12.4M
2025-08-18 142.47 143.01 139.55 140.71 15.2M
2025-08-14 143.59 143.59 140.20 140.52 21.1M
2025-08-13 143.51 143.64 142.05 143.03 7.5M
2025-08-12 141.83 144.33 141.40 143.17 13.6M
2025-08-11 141.99 143.30 139.54 142.03 16.0M
2025-08-08 139.95 142.43 139.10 140.35 16.6M
2025-08-07 141.00 142.53 139.90 142.14 12.5M
2025-08-06 141.23 143.20 141.21 142.15 7.6M
2025-08-05 143.80 145.74 139.32 141.16 11.2M
2025-08-04 142.27 142.62 140.15 142.36 10.2M
2025-08-01 145.85 146.33 141.21 141.63 10.7M
2025-07-31 147.08 147.25 144.20 145.62 26.6M
2025-07-30 148.19 150.30 146.17 149.10 32.4M
2025-07-29 146.91 148.29 146.42 148.06 20.9M
2025-07-28 147.19 148.86 146.55 147.45 27.3M
2025-07-25 151.12 151.64 146.55 146.92 17.6M
2025-07-24 152.69 152.98 150.71 151.29 9.0M
2025-07-23 152.49 152.97 150.75 152.70 11.0M
2025-07-22 150.80 152.56 150.18 152.01 12.2M
2025-07-21 149.94 151.36 149.12 151.19 6.7M
2025-07-18 150.95 151.99 148.75 150.24 14.3M
2025-07-17 152.24 152.40 150.79 151.14 8.6M
2025-07-16 151.23 152.72 150.64 152.25 9.4M
2025-07-15 151.95 152.20 150.80 151.72 7.1M
2025-07-14 150.53 151.90 149.61 150.38 9.5M
2025-07-11 154.30 154.30 150.52 150.84 10.6M
2025-07-10 150.68 152.78 150.23 152.55 20.2M
2025-07-09 153.75 154.23 150.38 150.58 23.7M
2025-07-08 154.78 155.34 153.30 154.24 15.0M
2025-07-07 152.99 155.45 152.34 154.22 32.7M
2025-07-04 149.69 152.93 148.55 152.46 28.3M
2025-07-03 148.99 149.62 148.03 148.34 9.4M
2025-07-02 148.93 149.68 147.87 148.51 9.6M
2025-07-01 147.67 149.13 147.11 148.07 8.8M
2025-06-30 148.41 150.47 147.37 147.90 16.3M
2025-06-27 147.73 149.40 146.94 148.12 19.6M
2025-06-26 142.81 147.30 141.67 146.27 31.3M
2025-06-25 144.08 144.42 141.95 142.29 26.4M
2025-06-24 144.00 145.35 142.30 142.98 39.7M
2025-06-23 137.65 140.45 136.57 139.93 28.6M
2025-06-20 138.65 139.55 137.34 139.04 21.6M
2025-06-19 141.92 141.92 138.46 138.79 8.5M
2025-06-18 141.51 142.15 139.51 141.02 9.0M
2025-06-17 142.06 143.80 141.47 141.69 8.3M
2025-06-16 140.82 142.64 139.31 142.31 14.7M
2025-06-13 138.00 143.64 137.15 140.81 38.1M
2025-06-12 144.90 145.00 141.78 143.14 30.5M
2025-06-11 142.63 147.75 142.46 145.80 30.4M
2025-06-10 144.05 144.05 142.29 142.46 9.3M
2025-06-09 141.44 144.19 141.12 144.00 16.2M
2025-06-06 139.50 141.55 139.50 141.33 6.7M
2025-06-05 141.38 142.14 139.45 139.70 10.7M
2025-06-04 140.01 142.25 139.59 141.57 11.1M
2025-06-03 144.02 144.75 141.20 141.47 9.6M
2025-06-02 142.70 144.20 142.21 143.97 6.9M
2025-05-30 144.25 144.98 142.19 142.82 20.9M
2025-05-29 144.47 144.65 142.60 143.70 18.8M
2025-05-28 143.58 144.68 142.62 144.38 27.5M
2025-05-27 143.58 144.10 142.46 143.39 19.6M
2025-05-26 144.06 144.61 142.77 143.56 28.4M
2025-05-23 143.50 145.47 143.29 144.35 14.0M
2025-05-22 143.07 144.40 141.98 143.38 11.4M
2025-05-21 141.77 143.87 140.51 143.63 11.5M
2025-05-20 145.00 145.69 141.60 142.06 14.1M
2025-05-19 145.56 145.99 144.17 144.75 8.0M
2025-05-16 145.04 147.39 144.75 145.39 14.8M
2025-05-15 144.19 146.43 143.76 145.49 14.0M
2025-05-14 141.90 144.44 141.90 144.06 13.7M
2025-05-13 142.46 143.23 141.14 141.86 12.2M
2025-05-12 144.00 144.39 142.15 142.85 20.3M
2025-05-09 138.00 141.20 137.10 140.18 18.2M
2025-05-08 145.96 146.48 140.00 141.10 19.2M
2025-05-07 142.00 145.71 141.80 145.04 16.9M
2025-05-06 149.04 149.67 144.30 144.66 21.1M
2025-05-05 145.84 150.25 145.02 148.99 43.4M
2025-05-02 139.93 144.92 138.34 143.96 57.3M
2025-04-30 138.00 140.60 137.10 138.45 65.7M
2025-04-29 138.21 138.99 136.26 136.56 22.2M
2025-04-28 135.75 138.18 133.50 137.36 15.1M
2025-04-25 139.85 140.39 133.16 134.98 23.6M
2025-04-24 137.37 142.05 137.37 138.39 22.9M
2025-04-23 138.25 139.00 135.76 137.69 26.0M
2025-04-22 139.00 139.37 137.18 138.24 32.2M
2025-04-21 134.33 139.80 134.13 138.83 42.4M
2025-04-17 133.39 134.89 132.74 134.41 20.2M
2025-04-16 133.00 134.30 132.30 134.00 18.2M
2025-04-15 133.14 133.67 132.53 133.31 12.3M
2025-04-11 131.44 132.75 131.11 132.15 12.3M
2025-04-09 132.00 132.68 128.88 131.69 20.4M
2025-04-08 130.25 132.23 128.29 131.46 27.1M
2025-04-07 124.00 130.10 122.00 128.05 38.1M
2025-04-04 132.90 134.50 129.01 130.40 28.6M
2025-04-03 130.40 133.73 130.20 131.62 12.7M
2025-04-02 130.30 131.92 128.39 131.65 11.7M
2025-04-01 128.14 132.18 127.42 131.72 19.4M
2025-03-28 130.72 132.00 128.20 128.41 20.8M
2025-03-27 128.98 131.26 128.20 130.35 23.8M
2025-03-26 130.80 133.27 129.30 129.51 26.4M
2025-03-25 134.20 134.20 130.60 131.24 32.6M
2025-03-24 132.64 134.54 131.40 133.98 38.1M
2025-03-21 128.55 133.75 128.55 131.83 37.8M
2025-03-20 128.22 131.30 127.52 129.52 20.0M
2025-03-19 126.00 128.30 125.69 128.12 16.1M
2025-03-18 124.43 125.72 124.00 125.48 11.7M
2025-03-17 126.09 126.39 123.56 124.46 14.3M
2025-03-13 125.00 126.60 124.04 125.97 17.0M
2025-03-12 124.76 127.45 123.75 124.93 18.7M
2025-03-11 121.00 124.74 120.36 124.51 19.0M
2025-03-10 124.18 125.85 121.01 121.40 18.8M
2025-03-07 124.90 126.35 123.88 124.83 18.9M
2025-03-06 124.10 127.20 124.01 125.89 27.0M
2025-03-05 118.70 122.50 118.69 122.36 22.5M
2025-03-04 113.73 119.05 112.39 118.54 23.5M
2025-03-03 115.26 115.60 111.45 115.01 18.3M
2025-02-28 116.49 116.49 113.60 114.18 18.4M
2025-02-27 118.43 118.77 113.70 116.40 46.8M
2025-02-25 119.81 120.60 118.31 118.60 30.3M
2025-02-24 120.10 121.39 119.10 120.18 29.4M
2025-02-21 122.38 123.59 120.76 121.19 31.5M
2025-02-20 119.69 122.97 119.30 122.73 16.1M
2025-02-19 118.17 120.24 117.74 119.98 13.3M
2025-02-18 118.71 119.20 116.30 118.94 11.4M
2025-02-17 117.35 118.84 114.55 118.56 17.2M
2025-02-14 120.85 121.63 116.02 117.38 16.8M
2025-02-13 121.40 122.39 120.25 120.43 8.7M
2025-02-12 120.36 121.39 117.40 120.61 15.5M
2025-02-11 123.54 123.77 120.04 120.59 14.4M
2025-02-10 126.00 126.76 123.15 123.66 10.0M
2025-02-07 126.50 127.17 124.62 125.51 9.9M
2025-02-06 127.66 128.38 125.51 126.37 11.0M
2025-02-05 126.29 129.06 126.08 126.82 16.5M
2025-02-04 123.33 125.31 123.14 125.08 19.3M
2025-02-03 124.00 124.00 120.17 121.62 31.3M
2025-02-01 129.26 129.49 124.72 125.66 21.1M
2025-01-31 127.67 129.40 126.63 129.25 13.3M
2025-01-30 124.30 128.80 123.82 127.10 49.3M
2025-01-29 123.30 124.39 122.83 123.75 46.3M
2025-01-28 124.67 125.75 121.82 122.82 47.9M
2025-01-27 128.10 128.16 122.29 123.95 53.4M
2025-01-24 130.60 132.66 127.78 128.41 26.1M
2025-01-23 130.49 130.49 128.63 129.65 15.2M
2025-01-22 132.93 132.93 128.38 130.73 14.8M
2025-01-21 131.00 133.86 130.66 131.13 24.4M
2025-01-20 129.43 131.33 126.88 130.65 12.2M
2025-01-17 127.34 128.93 126.72 128.52 21.8M
2025-01-16 127.79 128.25 126.89 127.57 11.3M
2025-01-15 128.65 129.30 126.32 127.16 14.8M
2025-01-14 122.50 127.75 122.24 127.20 23.4M
2025-01-13 129.25 129.25 121.36 122.13 38.8M
2025-01-10 133.00 133.79 130.15 130.84 20.4M
2025-01-09 135.14 135.24 132.34 132.56 11.2M
2025-01-08 134.19 136.20 133.90 135.30 14.9M
2025-01-07 134.20 136.74 134.18 135.03 15.2M
2025-01-06 138.87 139.24 132.30 133.63 33.4M
2025-01-03 138.88 140.70 137.90 138.97 18.8M
2025-01-02 137.95 139.11 136.50 138.89 15.7M
2025-01-01 137.40 138.20 136.61 137.92 5.3M