Matrimony.Com Ltd

MATI
🏛️ 印度 →
518.75
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
09:08 512.40 512.40 512.40 512.40 0.0K
09:17 507.45 507.45 507.45 507.45 0.0K
09:18 507.45 507.45 507.45 507.45 0.0K
09:19 507.45 507.45 507.45 507.45 0.0K
09:20 508.00 508.00 508.00 508.00 0.0K
09:22 508.00 508.00 508.00 508.00 0.0K
09:24 508.05 508.05 508.05 508.05 0.0K
09:32 507.45 508.90 506.15 508.90 0.4K
09:33 507.30 507.30 507.30 507.30 0.0K
09:36 506.25 506.25 506.25 506.25 0.0K
09:39 504.10 505.95 504.10 505.40 0.1K
09:45 506.10 506.10 505.50 505.50 0.1K
09:47 505.55 505.55 505.55 505.55 0.0K
09:56 504.10 504.25 504.10 504.25 0.2K
09:57 504.25 504.25 504.25 504.25 0.0K
09:58 504.40 504.40 504.40 504.40 0.0K
10:00 504.10 504.10 504.10 504.10 0.0K
10:04 504.40 504.40 504.40 504.40 0.0K
10:05 504.40 504.40 504.40 504.40 0.0K
10:06 504.05 504.05 504.05 504.05 0.1K
10:07 504.10 504.10 504.10 504.10 0.0K
10:08 504.10 504.15 504.10 504.15 0.0K
10:11 504.05 504.05 504.05 504.05 0.0K
10:13 504.10 504.10 504.10 504.10 0.0K
10:14 504.10 504.25 504.10 504.25 0.0K
10:15 505.65 505.65 505.65 505.65 0.0K
10:18 506.30 506.30 506.30 506.30 0.0K
10:22 504.65 504.65 504.65 504.65 0.0K
10:25 507.45 507.45 507.45 507.45 0.2K
10:26 507.35 507.35 507.35 507.35 0.0K
10:28 506.15 506.15 506.15 506.15 0.0K
10:29 506.10 506.10 506.10 506.10 0.0K
10:33 506.15 506.15 506.15 506.15 0.0K
10:38 506.95 506.95 506.95 506.95 0.1K
10:43 506.50 506.50 506.50 506.50 0.0K
10:45 505.00 505.00 505.00 505.00 0.0K
10:46 505.05 505.10 505.05 505.10 0.0K
10:50 505.05 505.05 505.05 505.05 0.0K
10:56 505.20 505.20 505.20 505.20 0.0K
10:57 507.50 507.50 507.50 507.50 0.0K
11:02 506.25 506.25 506.25 506.25 0.0K
11:03 506.00 506.00 506.00 506.00 0.0K
11:04 505.50 505.50 505.50 505.50 0.0K
11:05 506.20 506.20 506.20 506.20 0.0K
11:15 506.20 506.20 506.20 506.20 0.0K
11:18 506.20 506.20 506.20 506.20 0.0K
11:20 506.25 506.25 506.25 506.25 0.0K
11:22 506.20 506.20 506.20 506.20 0.0K
11:24 506.20 506.20 506.20 506.20 0.0K
11:27 506.20 506.20 506.20 506.20 0.0K
11:31 506.20 506.20 506.20 506.20 0.0K
11:34 506.20 506.20 506.20 506.20 0.0K
11:38 506.20 506.20 506.20 506.20 0.0K
11:41 506.20 506.20 506.20 506.20 0.0K
11:42 506.20 506.20 506.20 506.20 0.0K
11:44 506.25 506.25 506.25 506.25 0.0K
11:48 506.20 506.20 506.20 506.20 0.0K
11:51 506.20 506.20 505.90 505.90 0.0K
11:54 505.55 505.55 505.55 505.55 0.0K
11:57 506.90 506.90 506.90 506.90 0.0K
12:04 505.20 505.20 505.20 505.20 0.0K
12:09 505.60 505.60 505.60 505.60 0.0K
12:12 505.75 505.75 505.75 505.75 0.0K
12:16 505.75 505.75 505.75 505.75 0.0K
12:20 505.75 505.75 505.75 505.75 0.0K
12:24 505.75 505.75 505.75 505.75 0.0K
12:27 505.75 505.75 505.75 505.75 0.0K
12:31 505.65 505.65 505.65 505.65 0.0K
12:33 507.00 508.00 507.00 508.00 0.0K
12:34 510.00 510.00 510.00 510.00 0.1K
12:35 510.00 512.60 510.00 512.60 100.4K
12:38 514.25 515.00 514.25 515.00 0.6K
12:39 515.00 515.55 515.00 515.55 1.1K
12:40 517.30 517.30 516.15 517.25 0.1K
12:41 517.35 519.00 517.35 519.00 0.1K
12:42 519.50 523.00 519.50 523.00 0.5K
12:43 524.60 527.35 524.60 527.35 0.7K
12:44 527.95 533.00 527.95 533.00 1.4K
12:45 534.15 546.95 534.15 544.00 2.8K
12:46 544.00 545.00 537.55 544.95 1.6K
12:47 542.20 544.80 541.55 541.55 0.4K
12:48 541.05 541.05 538.00 538.05 0.9K
12:49 536.05 536.10 530.55 533.30 0.9K
12:50 531.10 533.25 531.10 533.00 0.5K
12:51 533.00 533.00 532.80 532.80 0.2K
12:52 532.80 532.80 526.95 532.80 1.4K
12:53 530.60 532.00 530.55 532.00 0.1K
12:54 532.00 532.00 528.10 528.10 0.3K
12:55 526.65 528.00 526.00 526.00 1.0K
12:56 528.00 529.45 525.60 529.45 0.5K
12:57 529.75 529.75 525.55 529.70 0.3K
12:58 527.10 527.10 527.10 527.10 0.1K
13:00 528.50 528.50 528.50 528.50 0.0K
13:01 528.50 532.30 528.50 530.00 0.7K
13:02 529.10 529.10 526.10 528.00 0.5K
13:03 528.20 528.20 528.15 528.15 0.3K
13:06 527.05 527.05 527.05 527.05 0.0K
13:07 527.00 527.00 526.40 526.40 0.1K
13:08 526.00 526.00 525.50 525.50 0.0K
13:09 525.50 525.50 525.00 525.00 0.1K
13:10 525.80 526.05 525.80 526.05 0.0K
13:11 525.00 525.00 522.15 522.15 0.2K
13:12 522.25 522.25 522.05 522.05 0.1K
13:13 522.05 524.30 522.05 524.30 0.4K
13:14 524.30 524.30 522.05 522.05 0.3K
13:15 522.05 522.05 521.95 521.95 0.3K
13:16 521.90 521.95 521.90 521.90 0.1K
13:17 521.80 521.90 521.65 521.65 0.0K
13:18 521.60 521.60 518.95 518.95 0.1K
13:19 519.00 521.90 518.95 521.90 0.6K
13:20 522.00 522.00 521.85 521.85 0.1K
13:21 521.90 522.00 521.90 522.00 0.0K
13:22 521.85 522.05 521.85 521.85 0.2K
13:25 522.75 522.75 522.75 522.75 0.0K
13:26 524.30 524.30 522.05 522.05 0.0K
13:29 522.20 522.20 522.20 522.20 0.0K
13:31 522.70 522.70 522.20 522.30 0.1K
13:33 522.50 522.50 522.50 522.50 0.0K
13:34 522.35 522.35 522.35 522.35 0.0K
13:35 522.50 522.50 522.50 522.50 0.0K
13:36 521.85 521.85 521.85 521.85 0.1K
13:37 522.05 522.05 522.05 522.05 0.0K
13:38 522.05 522.05 521.85 521.85 0.0K
13:39 521.00 521.00 521.00 521.00 0.2K
13:40 520.65 520.65 520.65 520.65 0.0K
13:41 519.75 521.00 519.75 521.00 0.2K
13:44 520.65 520.65 520.15 520.15 0.0K
13:45 520.25 520.25 520.00 520.00 0.2K
13:47 520.95 520.95 520.95 520.95 0.0K
13:49 520.55 520.55 520.55 520.55 0.0K
13:50 521.00 521.00 521.00 521.00 0.0K
13:51 520.00 520.00 520.00 520.00 0.1K
13:53 520.00 520.00 520.00 520.00 0.0K
13:54 520.00 520.00 520.00 520.00 0.0K
13:56 519.90 519.90 519.90 519.90 0.0K
13:57 519.85 520.00 519.85 520.00 0.0K
14:00 519.60 519.60 519.60 519.60 0.0K
14:01 520.00 520.00 520.00 520.00 0.0K
14:05 519.95 520.55 519.45 519.45 0.2K
14:10 521.00 521.00 521.00 521.00 0.0K
14:12 520.20 520.20 520.20 520.20 0.2K
14:13 520.20 520.20 520.20 520.20 0.1K
14:14 521.90 521.90 521.85 521.85 0.1K
14:17 521.85 521.85 521.85 521.85 0.0K
14:18 522.15 522.15 522.15 522.15 0.0K
14:23 521.50 521.50 519.95 519.95 0.0K
14:24 519.95 519.95 519.95 519.95 0.0K
14:25 519.95 519.95 519.95 519.95 0.2K
14:28 519.10 519.10 519.10 519.10 0.0K
14:33 519.10 519.10 519.10 519.10 0.1K
14:35 520.00 520.00 520.00 520.00 0.0K
14:36 519.75 519.75 519.75 519.75 0.0K
14:37 519.95 519.95 519.95 519.95 0.0K
14:39 522.80 522.80 522.80 522.80 0.1K
14:44 522.45 522.45 520.40 520.40 0.2K
14:45 520.00 520.00 520.00 520.00 0.1K
14:48 518.00 518.50 518.00 518.50 0.2K
14:49 518.50 518.50 518.50 518.50 0.0K
14:50 520.65 520.65 520.65 520.65 0.1K
14:52 518.50 518.50 515.90 515.90 0.0K
14:53 517.30 517.50 516.60 517.50 0.0K
14:55 517.30 517.30 517.30 517.30 0.0K
14:56 519.90 519.90 518.10 519.40 0.2K
14:58 519.90 519.90 519.85 519.85 0.0K
14:59 519.85 519.85 519.85 519.85 0.0K
15:00 518.40 519.95 518.40 519.95 0.0K
15:01 519.55 519.55 517.60 517.60 0.2K
15:02 519.15 519.15 519.15 519.15 0.0K
15:04 518.40 518.45 518.40 518.45 0.0K
15:05 518.05 520.00 518.05 520.00 0.5K
15:06 520.15 520.15 520.15 520.15 0.0K
15:07 520.15 520.15 520.15 520.15 0.0K
15:08 520.15 520.15 520.00 520.00 0.0K
15:09 520.25 520.25 520.25 520.25 0.2K
15:11 521.05 521.05 521.05 521.05 0.0K
15:12 521.50 521.50 521.50 521.50 0.3K
15:14 521.55 521.55 521.55 521.55 0.0K
15:15 522.00 522.00 522.00 522.00 0.0K
15:16 522.90 522.90 522.90 522.90 0.0K
15:17 523.60 528.00 522.00 528.00 0.5K
15:18 527.95 528.00 527.95 528.00 0.2K
15:19 528.00 528.00 525.00 525.00 0.2K
15:20 525.05 525.05 525.00 525.00 0.4K
15:21 523.45 523.45 523.45 523.45 0.1K
15:22 523.45 525.00 523.45 525.00 0.0K
15:23 524.70 524.70 524.50 524.50 0.0K
15:24 524.95 524.95 524.95 524.95 0.1K
15:26 524.55 524.55 524.50 524.50 0.3K
15:27 524.50 524.50 524.50 524.50 0.0K
15:28 524.50 524.50 523.50 524.50 0.0K
15:29 528.00 528.00 523.35 523.35 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 511.30 530.95 511.30 518.75 0.0M
2025-09-25 523.35 525.00 511.00 521.15 0.0M
2025-09-24 512.40 546.95 504.05 523.35 0.1M
2025-09-23 507.05 511.55 504.05 507.80 0.0M
2025-09-22 513.10 515.40 505.50 507.05 0.0M
2025-09-19 511.95 516.20 509.55 513.10 0.0M
2025-09-18 509.90 518.65 509.90 513.65 0.0M
2025-09-17 514.40 514.40 507.25 509.90 0.0M
2025-09-16 512.25 514.80 505.55 510.45 0.0M
2025-09-15 513.00 517.30 509.50 509.95 0.0M
2025-09-12 501.30 517.15 501.05 514.25 0.0M
2025-09-11 508.80 508.80 502.00 505.30 0.0M
2025-09-10 508.60 509.05 503.25 504.15 0.0M
2025-09-09 511.60 511.60 503.30 505.50 0.0M
2025-09-08 510.75 517.30 506.00 506.95 0.0M
2025-09-05 504.60 519.80 500.10 510.75 0.0M
2025-09-04 510.05 510.05 503.25 506.55 0.0M
2025-09-03 505.85 511.15 505.05 506.80 0.0M
2025-09-02 508.85 513.35 504.30 508.35 0.0M
2025-09-01 504.05 510.90 500.10 505.95 0.0M
2025-08-29 509.00 511.10 503.00 509.05 0.0M
2025-08-28 510.60 515.00 502.45 509.75 0.0M
2025-08-26 510.90 514.40 500.25 505.90 0.0M
2025-08-25 517.10 517.10 510.00 513.60 0.0M
2025-08-22 506.00 519.70 505.00 512.00 0.0M
2025-08-21 510.00 511.50 504.95 507.65 0.0M
2025-08-20 504.95 512.00 504.95 506.85 0.0M
2025-08-19 504.50 508.40 503.05 506.90 0.0M
2025-08-18 520.00 521.70 501.55 502.00 0.0M
2025-08-14 524.75 554.00 508.25 509.70 0.0M
2025-08-13 504.10 538.80 488.20 524.75 0.1M
2025-08-12 516.20 518.75 506.60 509.25 0.0M
2025-08-11 526.20 527.80 515.25 518.80 0.0M
2025-08-08 525.15 531.60 517.40 521.25 0.0M
2025-08-07 534.95 538.95 524.25 531.70 0.0M
2025-08-06 542.50 549.55 530.00 530.60 0.0M
2025-08-05 539.00 555.80 530.60 542.75 0.0M
2025-08-04 539.30 549.00 529.30 538.85 0.0M
2025-08-01 530.95 589.80 526.65 546.55 0.2M
2025-07-31 529.90 532.95 520.25 531.35 0.0M
2025-07-30 532.35 532.40 526.05 531.30 0.0M
2025-07-29 531.00 531.40 521.70 528.75 0.0M
2025-07-28 522.75 543.50 522.25 529.50 0.0M
2025-07-25 524.40 529.80 520.25 526.20 0.0M
2025-07-24 522.25 530.35 521.85 527.25 0.0M
2025-07-23 526.15 526.15 517.25 520.90 0.0M
2025-07-22 522.50 526.85 518.85 520.95 0.0M
2025-07-21 534.05 534.95 519.00 521.85 0.0M
2025-07-18 550.50 551.80 531.60 537.95 0.0M
2025-07-17 530.00 550.10 525.00 546.40 0.0M
2025-07-16 534.90 540.80 527.60 533.10 0.0M
2025-07-15 515.25 535.80 515.25 533.80 0.0M
2025-07-14 510.30 522.80 508.95 520.50 0.0M
2025-07-11 522.00 522.00 505.60 511.60 0.0M
2025-07-10 529.00 530.05 511.50 516.50 0.0M
2025-07-09 524.80 534.90 520.00 527.70 0.0M
2025-07-08 525.00 526.00 520.00 521.55 0.0M
2025-07-07 525.00 529.80 520.40 525.35 0.0M
2025-07-04 527.40 527.40 521.85 525.55 0.0M
2025-07-03 528.30 531.40 516.75 522.55 0.0M
2025-07-02 524.80 530.80 523.05 529.15 0.0M
2025-07-01 520.00 531.85 519.00 525.90 0.0M
2025-06-30 536.10 538.85 519.10 521.85 0.0M
2025-06-27 541.35 542.00 534.10 536.10 0.0M
2025-06-26 534.00 542.25 528.50 538.40 0.0M
2025-06-25 525.00 542.35 525.00 532.25 0.0M
2025-06-24 527.30 532.80 519.75 527.90 0.0M
2025-06-23 545.10 545.10 524.05 526.00 0.0M
2025-06-20 558.95 558.95 539.35 547.85 0.0M
2025-06-19 544.45 576.95 544.45 555.95 0.1M
2025-06-18 542.00 555.00 540.00 549.95 0.0M
2025-06-17 553.05 556.95 540.00 547.50 0.0M
2025-06-16 514.10 559.80 508.00 555.00 0.1M
2025-06-13 509.00 514.00 499.95 511.55 0.0M
2025-06-12 514.95 527.80 507.00 508.80 0.0M
2025-06-11 512.00 524.80 508.65 512.40 0.0M
2025-06-10 519.80 519.80 508.00 511.20 0.0M
2025-06-09 504.80 534.90 503.35 515.65 0.1M
2025-06-06 503.20 505.00 501.30 503.55 0.0M
2025-06-05 503.35 508.95 500.65 503.10 0.0M
2025-06-04 502.65 504.35 498.00 500.85 0.0M
2025-06-03 502.45 502.95 499.50 500.15 0.0M
2025-06-02 504.80 504.80 496.00 501.20 0.0M
2025-05-30 494.50 502.95 494.50 500.00 0.0M
2025-05-29 500.25 504.10 495.05 497.70 0.0M
2025-05-28 503.30 504.20 495.10 502.90 0.0M
2025-05-27 501.00 503.45 493.25 498.70 0.0M
2025-05-26 500.00 503.30 498.55 501.00 0.0M
2025-05-23 500.75 503.30 497.30 500.70 0.0M
2025-05-22 498.25 501.45 495.00 499.60 0.0M
2025-05-21 503.15 504.05 498.30 499.95 0.0M
2025-05-20 503.10 507.70 500.05 501.50 0.0M
2025-05-19 507.05 515.45 501.00 502.75 0.0M
2025-05-16 511.65 520.00 501.10 511.00 0.1M
2025-05-15 512.95 513.70 505.00 507.20 0.0M
2025-05-14 507.50 515.65 505.85 510.40 0.0M
2025-05-13 512.95 513.00 506.10 507.50 0.0M
2025-05-12 503.15 518.65 503.15 507.85 0.0M
2025-05-09 490.05 513.40 490.05 502.45 0.0M
2025-05-08 500.00 512.40 500.00 501.10 0.0M
2025-05-07 500.00 506.95 493.10 506.05 0.0M
2025-05-06 503.00 513.20 501.25 505.70 0.0M
2025-05-05 500.10 508.90 500.10 505.40 0.0M
2025-05-02 501.00 508.95 497.95 504.20 0.0M
2025-04-30 503.75 503.75 496.05 501.10 0.0M
2025-04-29 507.00 508.40 497.60 501.25 0.1M
2025-04-28 501.10 505.50 493.00 503.30 0.1M
2025-04-25 501.20 514.00 495.65 499.85 0.0M
2025-04-24 501.20 531.55 499.00 503.90 0.1M
2025-04-23 503.00 507.60 495.50 500.85 0.0M
2025-04-22 508.20 517.95 499.00 503.00 0.0M
2025-04-21 509.95 510.05 501.00 503.30 0.0M
2025-04-17 502.20 509.35 499.00 505.35 0.0M
2025-04-16 503.30 510.00 498.90 500.90 0.0M
2025-04-15 505.35 507.30 499.50 502.70 0.0M
2025-04-11 500.05 511.45 495.25 499.80 0.0M
2025-04-09 505.00 505.00 498.10 500.00 0.0M
2025-04-08 509.00 515.00 502.05 504.25 0.0M
2025-04-07 491.20 514.75 487.00 504.60 0.0M
2025-04-04 529.50 529.50 512.40 516.50 0.0M
2025-04-03 539.00 544.50 520.00 521.95 0.0M
2025-04-02 534.55 559.55 522.80 539.45 0.0M
2025-04-01 510.60 538.95 509.55 534.55 0.0M
2025-03-28 527.00 533.90 504.00 510.65 0.0M
2025-03-27 529.52 534.28 525.01 526.50 0.0M
2025-03-26 533.29 542.85 528.48 529.52 0.0M
2025-03-25 534.92 544.68 527.99 530.61 0.0M
2025-03-24 528.98 537.89 527.99 530.51 0.0M
2025-03-21 524.62 536.26 520.01 530.66 0.0M
2025-03-20 540.10 543.95 522.70 527.30 0.0M
2025-03-19 526.00 548.00 524.20 532.60 0.0M
2025-03-18 525.00 535.05 520.05 524.90 0.0M
2025-03-17 508.25 553.00 508.25 520.40 0.0M
2025-03-13 530.75 535.90 507.30 509.80 0.0M
2025-03-12 539.35 547.65 531.00 531.65 0.0M
2025-03-11 520.00 549.90 520.00 536.65 0.0M
2025-03-10 528.35 555.00 528.30 535.40 0.0M
2025-03-07 531.05 536.75 525.00 528.35 0.0M
2025-03-06 536.55 540.45 525.95 528.90 0.0M
2025-03-05 535.70 549.00 530.00 530.45 0.0M
2025-03-04 532.10 538.80 525.65 530.40 0.0M
2025-03-03 536.15 539.00 520.90 535.15 0.0M
2025-02-28 527.60 538.20 525.00 533.50 0.0M
2025-02-27 550.70 550.70 525.00 535.65 0.0M
2025-02-25 540.00 549.90 536.80 545.60 0.0M
2025-02-24 516.85 555.45 516.85 541.05 0.0M
2025-02-21 530.70 553.90 522.40 535.55 0.0M
2025-02-20 502.05 529.90 502.05 527.05 0.0M
2025-02-19 491.85 510.05 489.55 506.90 0.0M
2025-02-18 497.00 507.10 487.40 489.50 0.0M
2025-02-17 506.30 509.35 491.00 500.30 0.0M
2025-02-14 524.85 527.50 501.00 506.60 0.0M
2025-02-13 526.50 541.45 518.00 520.20 0.0M
2025-02-12 539.20 539.65 525.65 526.50 0.0M
2025-02-11 546.90 546.90 530.00 534.35 0.0M
2025-02-10 555.95 557.65 539.10 540.60 0.0M
2025-02-07 567.00 569.00 554.90 557.25 0.0M
2025-02-06 590.00 590.00 566.20 568.35 0.0M
2025-02-05 613.45 618.00 591.25 596.95 0.0M
2025-02-04 625.05 628.00 602.05 613.45 0.0M
2025-02-03 616.70 635.00 609.00 626.20 0.0M
2025-02-01 602.10 616.55 598.00 610.80 0.0M
2025-01-31 618.05 618.05 600.15 603.00 0.0M
2025-01-30 605.00 619.00 603.75 612.25 0.0M
2025-01-29 580.25 618.25 577.85 611.35 0.0M
2025-01-28 580.00 594.00 576.55 578.95 0.0M
2025-01-27 615.05 615.05 585.00 588.10 0.0M
2025-01-24 623.40 623.40 613.05 615.05 0.0M
2025-01-23 625.95 627.80 619.10 620.15 0.0M
2025-01-22 641.20 649.90 623.90 626.75 0.0M
2025-01-21 643.70 652.40 643.70 646.25 0.0M
2025-01-20 648.65 652.95 640.10 646.60 0.0M
2025-01-17 642.00 645.45 639.35 642.75 0.0M
2025-01-16 653.35 657.45 642.35 644.30 0.0M
2025-01-15 646.05 670.15 640.10 653.20 0.0M
2025-01-14 618.55 645.15 618.55 640.10 0.0M
2025-01-13 610.20 700.15 610.20 640.05 0.0M
2025-01-10 672.00 679.30 649.20 657.75 0.0M
2025-01-09 663.50 675.45 660.40 670.85 0.0M
2025-01-08 659.45 668.95 655.05 663.90 0.0M
2025-01-07 654.95 667.50 651.05 666.20 0.0M
2025-01-06 665.95 675.00 650.40 657.30 0.0M
2025-01-03 666.05 678.30 665.00 665.55 0.0M
2025-01-02 665.00 678.80 662.00 673.75 0.0M
2025-01-01 662.20 669.95 661.95 665.55 0.0M