Datamatics Global Services Ltd

DATC
🏛️ 印度 →
887.60
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 854.00 854.00 854.00 854.00 8.9K
09:15 850.05 851.70 847.05 851.70 16.3K
09:16 850.00 861.60 849.80 861.60 24.4K
09:17 862.10 867.00 859.25 859.25 33.2K
09:18 858.55 863.70 858.35 863.25 19.6K
09:19 864.05 869.95 863.00 866.35 21.1K
09:20 868.00 871.90 866.60 871.90 28.9K
09:21 872.05 874.60 870.00 871.95 30.8K
09:22 871.70 875.60 871.70 873.60 36.4K
09:23 874.30 882.15 874.30 879.45 42.5K
09:24 880.90 888.00 880.90 883.85 66.3K
09:25 884.40 889.40 879.40 886.85 52.3K
09:26 886.65 887.15 882.15 886.65 32.8K
09:27 886.75 894.25 886.75 890.50 77.7K
09:28 890.50 893.00 889.15 891.10 35.1K
09:29 891.60 891.85 885.65 886.05 23.1K
09:30 884.40 889.80 883.50 887.10 24.7K
09:31 887.00 888.00 885.00 885.00 15.6K
09:32 884.60 884.90 881.60 881.60 16.9K
09:33 882.25 884.80 881.90 884.00 10.4K
09:34 885.00 888.15 884.95 886.05 24.1K
09:35 887.00 887.00 884.10 884.10 10.3K
09:36 884.40 884.40 882.55 882.55 7.6K
09:37 883.50 889.00 883.05 887.40 23.4K
09:38 885.55 887.60 885.55 886.25 7.5K
09:39 887.50 891.60 885.40 885.40 23.2K
09:40 885.75 887.30 885.50 885.50 6.8K
09:41 885.80 886.15 883.35 883.35 15.9K
09:42 885.60 890.00 885.60 886.40 19.3K
09:43 886.60 886.75 884.00 886.30 5.2K
09:44 886.10 886.35 885.45 886.00 2.0K
09:45 886.00 886.00 884.65 884.80 3.6K
09:46 884.30 886.95 884.30 886.95 4.6K
09:47 886.40 888.75 885.00 887.25 8.1K
09:48 886.95 890.30 886.95 890.30 9.5K
09:49 889.55 895.90 889.55 895.90 42.0K
09:50 894.70 905.20 892.70 905.00 81.3K
09:51 903.95 909.70 902.75 909.25 59.9K
09:52 909.10 911.00 906.30 908.25 49.0K
09:53 908.90 914.00 908.90 912.15 59.3K
09:54 913.00 914.60 911.00 912.00 56.2K
09:55 911.80 911.80 908.15 910.00 39.5K
09:56 910.75 917.00 909.95 915.70 58.0K
09:57 915.40 915.40 911.00 912.00 20.9K
09:58 911.50 912.00 908.30 909.90 37.5K
09:59 909.35 915.00 909.20 913.15 25.6K
10:00 913.85 913.85 910.30 912.00 16.2K
10:01 910.95 913.20 910.15 912.50 19.8K
10:02 911.70 912.75 908.20 911.15 29.2K
10:03 910.30 911.60 908.50 910.35 14.1K
10:04 911.00 920.00 911.00 919.25 94.3K
10:05 919.50 919.50 916.15 918.00 36.6K
10:06 917.80 918.00 913.05 913.85 31.2K
10:07 913.75 917.25 913.50 914.60 30.3K
10:08 914.05 914.05 912.00 913.00 12.2K
10:09 913.75 918.30 913.75 917.35 25.4K
10:10 916.30 916.40 915.00 915.00 7.5K
10:11 915.00 916.05 912.90 912.90 17.3K
10:12 912.80 915.25 912.75 913.00 12.0K
10:13 913.30 916.80 913.30 916.60 12.6K
10:14 916.00 920.50 914.30 918.55 39.4K
10:15 919.65 920.00 917.65 919.15 21.2K
10:16 919.00 919.00 917.45 918.00 8.8K
10:17 918.75 919.35 917.50 917.90 16.3K
10:18 917.50 917.55 916.00 916.00 11.8K
10:19 916.00 918.00 915.20 916.80 10.7K
10:20 916.80 918.00 916.10 918.00 12.5K
10:21 918.00 919.30 916.65 917.50 25.6K
10:22 917.00 917.50 916.85 917.05 6.5K
10:23 917.00 917.35 914.05 916.20 25.9K
10:24 916.25 917.20 915.60 916.00 9.7K
10:25 915.95 920.00 915.95 920.00 37.5K
10:26 919.30 920.00 918.00 918.00 15.4K
10:27 917.50 919.20 917.25 918.90 10.2K
10:28 918.90 926.00 918.40 925.90 64.9K
10:29 925.30 926.20 922.80 926.20 59.0K
10:30 926.80 928.55 925.35 927.45 57.7K
10:31 927.35 933.65 927.35 931.05 109.9K
10:32 930.80 934.95 930.80 932.95 50.7K
10:33 932.95 936.00 932.25 933.40 76.5K
10:34 933.80 934.70 932.00 933.25 33.1K
10:35 933.95 934.00 930.55 933.20 33.4K
10:36 933.05 934.40 932.15 933.85 20.3K
10:37 935.00 935.40 932.55 933.05 47.3K
10:38 933.00 934.40 931.55 934.40 22.6K
10:39 933.60 935.00 933.00 934.15 15.4K
10:40 935.00 935.45 932.00 934.00 33.5K
10:41 933.30 935.90 933.30 935.00 36.1K
10:42 934.95 935.10 932.00 933.50 41.2K
10:43 935.50 935.50 934.10 934.10 21.8K
10:44 934.00 935.00 933.50 933.55 13.6K
10:45 933.50 933.50 927.20 929.00 73.1K
10:46 929.00 929.80 926.95 926.95 26.8K
10:47 927.15 928.95 927.00 927.50 23.3K
10:48 927.50 928.00 925.25 925.85 36.3K
10:49 926.70 929.35 926.70 929.35 15.5K
10:50 930.50 931.00 927.15 927.15 33.3K
10:51 927.10 927.95 926.60 927.00 14.8K
10:52 927.00 928.75 925.15 927.90 23.2K
10:53 927.80 929.25 927.40 928.95 13.7K
10:54 930.00 931.75 928.65 930.00 18.2K
10:55 930.00 931.25 929.00 931.25 15.5K
10:56 930.95 933.20 930.80 931.50 48.2K
10:57 931.00 933.40 931.00 933.00 15.4K
10:58 932.95 932.95 931.80 932.10 10.1K
10:59 932.65 933.40 932.55 932.55 16.7K
11:00 932.50 932.50 930.60 931.00 12.1K
11:01 932.50 932.50 930.55 931.00 13.5K
11:02 931.25 933.00 930.55 933.00 21.4K
11:03 932.95 932.95 932.05 932.05 5.2K
11:04 931.55 932.90 931.15 932.90 18.6K
11:05 932.90 933.00 928.25 929.00 27.6K
11:06 928.65 930.00 928.65 929.10 11.4K
11:07 929.10 930.65 929.10 929.85 8.5K
11:08 929.80 929.80 928.50 928.95 11.7K
11:09 929.00 929.40 928.50 929.20 9.4K
11:10 928.95 930.45 928.50 930.45 18.0K
11:11 930.00 930.00 927.00 927.65 21.3K
11:12 927.40 928.25 926.55 926.60 13.2K
11:13 926.50 927.60 926.50 926.70 12.3K
11:14 927.35 927.35 926.50 926.55 10.6K
11:15 926.60 926.90 923.55 926.05 59.3K
11:16 926.80 929.00 926.45 928.15 20.4K
11:17 928.30 929.00 927.50 928.00 6.0K
11:18 927.45 927.45 926.00 926.00 5.5K
11:19 926.90 928.50 926.80 927.15 9.9K
11:20 927.00 927.80 926.30 926.60 4.1K
11:21 926.00 926.10 925.00 925.00 11.4K
11:22 925.00 928.25 925.00 925.70 10.2K
11:23 926.60 926.60 925.00 925.80 4.9K
11:24 925.40 927.50 925.40 927.50 3.4K
11:25 926.40 926.80 926.05 926.70 4.2K
11:26 926.30 927.90 926.30 927.20 5.8K
11:27 927.85 928.00 927.15 928.00 4.4K
11:28 927.75 928.50 927.70 928.45 8.7K
11:29 927.90 928.40 927.50 928.40 8.4K
11:30 928.10 928.45 928.00 928.45 5.2K
11:31 928.15 931.65 928.15 931.15 34.7K
11:32 930.15 930.75 929.00 929.95 13.0K
11:33 929.85 929.95 929.00 929.70 5.6K
11:34 929.90 930.00 928.00 928.15 13.2K
11:35 928.35 928.35 926.15 927.50 11.3K
11:36 927.75 930.00 926.95 930.00 19.6K
11:37 929.40 932.00 928.75 932.00 44.3K
11:38 932.15 932.15 930.45 931.20 15.9K
11:39 931.20 931.40 930.15 930.35 8.8K
11:40 930.35 931.00 930.35 931.00 3.4K
11:41 931.00 931.00 930.25 930.80 3.7K
11:42 930.80 930.90 930.20 930.35 2.3K
11:43 930.35 931.00 930.25 930.25 6.0K
11:44 930.25 930.60 929.50 930.35 7.5K
11:45 930.35 930.50 929.60 929.60 4.9K
11:46 929.65 929.65 928.50 928.90 8.6K
11:47 929.95 930.45 929.30 929.85 6.1K
11:48 929.60 930.00 929.10 929.35 2.6K
11:49 930.30 930.30 927.50 927.55 13.1K
11:50 927.85 928.85 927.85 928.00 6.3K
11:51 928.05 928.40 927.55 927.55 5.6K
11:52 927.50 927.60 927.50 927.55 7.1K
11:53 927.60 927.65 926.55 926.55 20.8K
11:54 926.60 927.70 926.60 926.65 4.8K
11:55 926.65 927.00 926.60 926.80 3.5K
11:56 926.80 927.00 926.00 926.00 14.7K
11:57 926.00 926.00 924.15 924.35 15.5K
11:58 925.10 925.75 924.40 924.90 12.7K
11:59 924.35 927.50 924.30 927.50 20.6K
12:00 926.55 927.50 926.40 926.40 8.8K
12:01 926.80 927.35 926.00 926.35 3.7K
12:02 926.90 927.00 926.10 927.00 5.6K
12:03 926.50 927.25 925.75 925.75 9.0K
12:04 925.00 925.75 925.00 925.75 10.2K
12:05 925.75 925.75 925.10 925.15 6.9K
12:06 925.15 925.15 924.20 924.40 18.8K
12:07 924.00 927.95 924.00 927.30 21.3K
12:08 927.90 930.30 927.55 928.35 23.4K
12:09 928.35 928.60 926.35 928.00 7.2K
12:10 927.00 928.20 927.00 928.20 4.4K
12:11 927.20 928.40 927.20 928.40 1.3K
12:12 928.35 928.90 927.45 928.85 7.9K
12:13 929.50 930.35 929.00 930.35 19.5K
12:14 930.30 932.75 930.00 931.45 26.8K
12:15 931.65 931.65 930.05 930.05 10.1K
12:16 929.45 929.50 928.50 929.50 13.7K
12:17 929.45 930.00 928.05 928.65 7.2K
12:18 928.55 929.00 928.05 928.70 1.8K
12:19 928.50 931.00 928.00 931.00 6.8K
12:20 930.45 931.50 930.00 930.95 11.4K
12:21 930.60 931.00 930.60 931.00 5.5K
12:22 930.95 931.85 930.90 931.85 10.4K
12:23 930.95 931.35 930.35 931.00 5.1K
12:24 930.35 931.00 930.05 930.55 5.2K
12:25 930.00 930.00 929.00 929.50 3.1K
12:26 929.55 929.55 928.10 929.00 3.0K
12:27 928.70 929.80 928.60 929.80 1.9K
12:28 929.60 929.90 928.85 929.30 4.1K
12:29 929.05 929.90 929.00 929.70 2.3K
12:30 929.20 929.80 929.20 929.80 1.9K
12:31 929.80 931.00 929.80 930.90 19.0K
12:32 930.55 931.60 930.55 931.60 11.8K
12:33 931.85 932.85 930.90 931.25 21.3K
12:34 931.55 931.95 930.80 931.00 5.3K
12:35 931.00 932.95 930.95 932.80 10.9K
12:36 932.15 935.00 932.15 935.00 40.4K
12:37 935.25 935.25 933.25 933.95 28.0K
12:38 934.40 935.00 933.25 934.40 21.4K
12:39 933.65 934.05 933.30 933.85 4.7K
12:40 933.05 933.05 931.85 932.50 16.0K
12:41 932.00 932.50 931.85 932.00 4.6K
12:42 932.40 934.95 931.90 934.95 21.4K
12:43 935.00 945.00 934.50 943.00 113.4K
12:44 944.35 944.95 941.25 941.25 80.0K
12:45 941.30 943.20 941.30 941.70 32.7K
12:46 942.05 945.00 941.70 945.00 35.4K
12:47 944.90 944.90 942.50 943.00 30.9K
12:48 942.90 943.75 942.50 943.70 21.4K
12:49 942.60 943.95 942.60 943.00 14.8K
12:50 943.00 943.90 942.50 943.75 9.8K
12:51 944.00 944.15 940.00 940.60 45.8K
12:52 940.10 941.95 940.05 941.80 20.2K
12:53 941.00 941.00 939.35 940.00 25.6K
12:54 940.00 940.00 939.00 939.65 12.2K
12:55 939.70 942.60 939.00 941.85 20.1K
12:56 941.85 941.90 940.30 940.30 5.9K
12:57 940.05 941.00 939.25 940.80 10.7K
12:58 940.60 940.80 940.00 940.50 8.8K
12:59 940.50 940.50 939.15 939.30 11.0K
13:00 939.20 940.15 939.15 939.40 8.8K
13:01 939.15 940.85 939.15 940.20 12.2K
13:02 940.20 940.20 937.00 938.40 27.2K
13:03 937.65 940.00 937.65 939.50 8.1K
13:04 939.00 939.50 938.05 938.05 4.0K
13:05 938.85 939.80 938.85 939.00 6.5K
13:06 939.05 941.10 939.05 940.40 18.5K
13:07 940.30 940.60 939.30 939.90 4.9K
13:08 939.90 940.30 939.30 939.35 4.8K
13:09 939.00 939.00 938.00 938.10 9.2K
13:10 938.10 938.50 938.05 938.40 4.7K
13:11 938.40 938.60 937.60 938.00 11.7K
13:12 938.30 938.95 937.60 938.85 6.5K
13:13 938.40 938.40 937.70 938.00 2.1K
13:14 937.65 938.80 937.05 937.05 14.9K
13:15 938.15 938.15 937.00 937.90 10.2K
13:16 938.00 938.80 937.30 938.80 4.8K
13:17 938.95 940.50 938.90 938.95 11.8K
13:18 938.00 939.55 937.40 938.05 12.1K
13:19 938.10 938.50 936.65 936.65 9.9K
13:20 936.65 938.65 936.50 938.25 13.5K
13:21 938.55 938.55 937.00 937.70 2.6K
13:22 937.25 938.85 937.25 938.60 3.6K
13:23 938.15 938.85 938.15 938.15 2.2K
13:24 938.15 938.70 937.00 937.00 5.2K
13:25 936.00 936.70 935.30 936.20 11.1K
13:26 936.85 936.85 935.05 935.05 12.2K
13:27 935.55 935.55 932.15 933.05 35.4K
13:28 932.55 933.90 932.20 933.50 14.3K
13:29 933.45 934.00 932.50 934.00 15.3K
13:30 933.25 934.00 933.25 934.00 2.6K
13:31 933.85 933.85 932.55 933.35 6.2K
13:32 933.15 934.80 932.90 934.80 15.3K
13:33 935.20 935.20 933.00 934.00 7.7K
13:34 933.05 933.90 930.00 930.00 47.7K
13:35 930.15 930.25 926.00 927.00 49.0K
13:36 927.90 927.90 922.65 924.50 56.2K
13:37 924.00 925.00 921.00 922.60 51.5K
13:38 922.75 923.70 917.00 918.70 87.8K
13:39 918.40 920.35 917.20 918.90 38.8K
13:40 918.70 919.00 911.15 912.35 67.3K
13:41 914.25 914.25 906.50 908.00 67.7K
13:42 908.60 908.60 903.15 904.90 59.8K
13:43 907.00 911.20 896.25 896.25 93.5K
13:44 896.00 902.65 895.80 902.50 53.5K
13:45 903.00 905.95 901.00 903.60 48.0K
13:46 905.10 906.00 904.55 904.75 19.5K
13:47 904.75 907.00 904.75 906.70 15.8K
13:48 907.00 914.70 907.00 911.25 42.9K
13:49 910.90 911.85 908.10 909.60 25.3K
13:50 910.35 912.40 909.15 911.05 22.2K
13:51 910.60 912.00 907.10 910.00 22.3K
13:52 910.05 910.30 907.80 910.30 12.7K
13:53 910.85 910.85 908.60 910.70 8.1K
13:54 910.30 911.00 909.65 910.25 6.4K
13:55 910.35 910.55 906.60 906.60 12.4K
13:56 907.65 908.70 901.95 902.55 36.3K
13:57 901.55 901.90 900.35 900.90 39.6K
13:58 901.00 901.00 896.00 898.65 49.7K
13:59 899.80 901.65 899.05 899.60 13.5K
14:00 901.40 901.95 898.30 899.25 25.7K
14:01 898.25 899.45 898.25 899.45 3.9K
14:02 899.45 899.45 892.00 892.85 41.8K
14:03 893.30 894.50 892.00 892.00 23.9K
14:04 891.70 896.00 889.95 895.05 44.0K
14:05 895.50 896.95 895.50 896.95 10.2K
14:06 896.30 896.80 893.00 894.40 30.6K
14:07 894.40 894.85 885.10 887.85 66.1K
14:08 886.95 887.00 885.25 885.25 35.0K
14:09 886.00 888.15 885.65 886.85 35.6K
14:10 887.20 888.15 887.20 887.50 15.7K
14:11 887.00 890.00 886.85 887.00 32.9K
14:12 886.20 886.55 883.05 885.45 45.8K
14:13 885.40 888.00 883.70 884.40 20.2K
14:14 883.70 886.75 883.00 885.10 16.7K
14:15 885.20 886.00 885.00 885.50 8.3K
14:16 885.60 887.95 885.35 886.75 21.0K
14:17 886.80 890.00 886.00 889.95 26.6K
14:18 889.85 892.80 889.20 889.50 27.6K
14:19 889.10 891.00 888.45 891.00 11.8K
14:20 892.00 892.80 889.00 890.40 22.1K
14:21 890.35 892.00 888.45 888.95 9.4K
14:22 889.80 890.30 888.65 890.00 4.9K
14:23 889.00 894.65 888.90 893.90 26.9K
14:24 893.40 893.60 891.80 892.80 13.7K
14:25 892.75 892.75 891.00 891.90 6.0K
14:26 891.90 892.65 890.00 890.00 8.3K
14:27 891.20 892.05 890.05 891.20 10.8K
14:28 890.30 891.00 889.05 890.10 12.5K
14:29 890.00 893.00 890.00 891.15 14.9K
14:30 890.15 891.45 888.40 890.00 11.5K
14:31 890.00 890.00 888.45 888.70 15.0K
14:32 888.00 888.20 885.45 886.00 21.9K
14:33 887.00 888.20 885.90 886.05 9.1K
14:34 886.80 887.95 886.80 887.00 3.2K
14:35 887.80 889.40 887.60 887.60 11.0K
14:36 887.90 888.00 887.70 888.00 3.3K
14:37 888.00 891.50 887.95 891.50 16.5K
14:38 891.80 892.70 890.55 891.35 12.5K
14:39 891.35 894.00 890.60 894.00 10.9K
14:40 893.40 898.75 893.20 898.75 40.9K
14:41 899.00 899.00 892.55 892.60 34.1K
14:42 893.20 893.50 892.00 893.10 6.8K
14:43 893.35 893.90 893.10 893.50 4.7K
14:44 893.50 893.50 891.95 891.95 8.3K
14:45 892.50 896.25 892.25 893.70 17.8K
14:46 894.70 894.70 889.10 891.25 31.0K
14:47 891.30 892.95 891.30 892.00 2.8K
14:48 891.30 892.75 891.30 892.20 3.2K
14:49 892.05 893.40 891.50 893.40 8.3K
14:50 893.00 893.45 892.15 893.05 1.7K
14:51 892.95 892.95 891.80 892.50 5.8K
14:52 893.00 893.00 892.00 892.50 2.5K
14:53 893.00 893.00 892.00 892.15 2.7K
14:54 892.70 893.75 892.15 893.35 6.7K
14:55 893.50 893.50 889.10 890.65 19.5K
14:56 890.80 892.90 890.05 892.30 9.1K
14:57 892.30 892.30 891.55 891.95 1.1K
14:58 891.60 892.90 890.50 891.90 3.1K
14:59 891.90 893.00 890.10 890.90 5.5K
15:00 890.50 892.70 889.45 892.30 4.9K
15:01 891.60 892.00 891.20 891.20 1.8K
15:02 891.20 891.75 891.00 891.00 1.6K
15:03 891.00 891.00 889.10 889.10 7.5K
15:04 889.70 891.50 889.05 889.65 9.4K
15:05 890.05 891.30 890.05 891.30 7.0K
15:06 891.00 891.45 890.30 890.40 7.7K
15:07 890.45 891.00 890.00 890.00 6.3K
15:08 889.90 891.00 889.75 890.60 3.4K
15:09 891.00 892.70 890.65 892.70 12.2K
15:10 892.85 894.00 891.85 894.00 12.4K
15:11 893.45 895.60 893.45 893.50 25.4K
15:12 893.70 894.30 892.50 893.10 10.7K
15:13 892.55 892.85 890.60 891.50 8.8K
15:14 892.35 893.30 892.15 892.90 11.9K
15:15 892.55 893.25 892.00 892.15 13.9K
15:16 892.35 893.30 892.30 892.90 11.3K
15:17 893.15 893.15 892.25 892.75 7.9K
15:18 892.75 893.10 891.40 891.40 25.5K
15:19 891.55 892.15 883.50 884.15 39.3K
15:20 884.05 884.65 882.00 883.95 40.8K
15:21 884.00 884.60 884.00 884.60 1.9K
15:22 884.65 885.00 884.55 885.00 2.0K
15:23 885.30 886.10 885.30 885.60 2.3K
15:24 886.00 886.00 882.85 883.75 68.9K
15:25 883.90 884.50 882.65 882.70 6.1K
15:26 883.00 883.00 882.00 882.00 4.2K
15:27 881.85 883.00 881.20 883.00 3.2K
15:28 881.50 882.00 880.45 881.95 7.6K
15:29 882.00 888.45 881.15 888.45 7.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据