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
09:07 919.00 919.00 919.00 919.00 2.0K
09:15 918.65 918.65 916.05 917.80 6.2K
09:16 915.00 915.00 910.00 910.00 9.9K
09:17 909.00 919.00 909.00 919.00 4.4K
09:18 920.00 923.25 920.00 921.35 10.8K
09:19 920.75 924.30 920.65 922.80 6.0K
09:20 920.65 921.90 913.60 914.30 8.3K
09:21 912.95 912.95 909.95 909.95 4.6K
09:22 910.05 910.35 908.10 910.35 2.0K
09:23 909.55 914.30 909.55 913.75 2.7K
09:24 914.15 914.15 910.30 910.30 3.0K
09:25 910.30 911.50 909.65 909.75 1.3K
09:26 910.20 910.20 906.00 906.00 5.3K
09:27 904.05 906.00 903.00 905.95 3.6K
09:28 903.90 906.00 903.75 904.40 0.9K
09:29 905.05 906.00 905.05 906.00 0.9K
09:30 907.00 908.90 907.00 908.90 1.0K
09:31 908.80 911.35 906.50 907.00 1.9K
09:32 907.00 910.90 907.00 910.90 1.5K
09:33 911.85 916.00 911.85 914.45 4.2K
09:34 914.00 914.00 910.20 910.20 1.8K
09:35 911.55 913.00 911.55 912.35 0.7K
09:36 911.90 915.00 911.05 915.00 1.6K
09:37 915.75 915.95 914.10 914.10 0.5K
09:38 913.20 913.45 910.05 912.60 2.5K
09:39 914.00 918.75 914.00 918.75 5.4K
09:40 918.10 918.70 917.00 917.95 0.8K
09:41 917.25 921.00 917.25 921.00 2.1K
09:42 920.00 920.35 919.50 919.75 1.7K
09:43 920.00 922.00 920.00 920.80 1.8K
09:44 921.70 922.00 920.15 922.00 2.3K
09:45 922.20 922.80 921.00 922.80 0.7K
09:46 923.00 924.90 923.00 923.50 2.3K
09:47 923.10 924.50 923.00 923.05 1.8K
09:48 923.05 925.00 923.05 925.00 2.6K
09:49 925.00 925.00 923.95 924.90 1.0K
09:50 925.00 926.80 925.00 926.80 4.3K
09:51 926.55 927.75 920.15 920.15 4.8K
09:52 919.05 922.20 918.75 918.75 5.1K
09:53 919.65 921.85 915.90 916.50 7.9K
09:54 918.30 922.00 916.50 921.05 3.5K
09:55 921.05 921.75 920.45 920.45 0.4K
09:56 923.10 927.00 923.10 927.00 3.1K
09:57 926.95 931.75 926.95 931.75 5.6K
09:58 931.75 935.60 931.75 934.80 13.0K
09:59 932.95 932.95 929.30 930.00 4.5K
10:00 928.35 929.90 928.35 928.80 2.1K
10:01 928.00 929.85 928.00 929.65 1.2K
10:02 928.50 929.80 928.50 928.90 0.4K
10:03 928.70 929.35 928.10 929.35 0.6K
10:04 929.35 931.10 929.00 931.10 2.2K
10:05 931.10 931.10 929.70 929.70 1.0K
10:06 929.80 930.20 929.25 929.70 0.3K
10:07 929.90 930.55 929.30 929.65 1.8K
10:08 930.00 930.00 928.00 928.55 1.0K
10:09 928.00 928.55 927.65 927.75 1.0K
10:10 927.00 928.70 926.00 928.70 1.8K
10:11 927.20 927.40 925.90 925.90 0.4K
10:12 925.05 925.35 924.50 925.35 1.1K
10:13 926.10 931.85 925.65 928.65 4.9K
10:14 930.10 930.35 930.00 930.10 0.7K
10:15 928.45 928.45 927.25 927.35 0.2K
10:16 927.35 928.15 927.30 927.55 0.3K
10:17 926.90 928.05 926.90 928.05 0.7K
10:18 928.35 928.35 926.90 927.10 0.2K
10:19 927.00 927.00 927.00 927.00 0.1K
10:20 927.00 927.00 926.90 927.00 0.5K
10:21 927.00 927.90 927.00 927.90 1.1K
10:22 929.45 929.50 928.50 929.50 0.5K
10:23 928.65 929.75 927.20 927.20 0.8K
10:24 927.95 927.95 926.45 926.45 0.4K
10:25 925.55 926.00 924.90 925.95 1.3K
10:26 924.95 925.75 924.90 924.90 0.4K
10:27 924.70 924.95 924.00 924.00 5.1K
10:28 922.00 922.70 922.00 922.00 0.9K
10:29 921.15 924.05 920.50 924.05 2.0K
10:30 924.05 925.00 924.05 925.00 0.4K
10:31 925.25 927.50 925.25 926.45 1.5K
10:32 927.40 927.40 926.45 927.00 8.4K
10:33 927.00 927.00 927.00 927.00 0.2K
10:34 926.15 927.00 926.15 926.15 0.8K
10:35 926.70 926.70 926.00 926.00 0.2K
10:36 924.90 927.35 924.90 927.15 1.9K
10:37 925.50 925.50 923.90 923.90 1.9K
10:38 924.05 924.85 923.70 924.80 0.6K
10:39 924.70 924.70 924.65 924.65 0.0K
10:40 923.90 924.70 923.90 924.05 0.0K
10:41 924.85 924.85 924.85 924.85 0.1K
10:42 924.90 926.40 924.90 926.40 0.1K
10:44 924.90 925.05 924.90 925.05 0.6K
10:45 925.05 925.05 924.90 924.90 0.2K
10:46 924.45 924.45 924.20 924.20 1.4K
10:47 924.25 924.65 924.15 924.15 0.4K
10:48 923.10 923.10 921.65 921.65 0.7K
10:49 921.65 923.25 921.10 921.10 1.7K
10:50 921.00 922.25 921.00 922.25 2.1K
10:51 922.25 926.90 922.25 926.90 0.7K
10:52 926.95 928.40 926.60 927.40 1.7K
10:53 927.40 928.30 923.80 924.05 0.8K
10:54 923.30 923.80 922.50 923.80 0.2K
10:56 921.80 922.95 920.10 922.95 0.9K
10:57 922.70 922.70 922.50 922.50 0.1K
10:58 922.50 922.50 921.95 921.95 0.1K
10:59 922.00 922.00 921.90 921.90 0.5K
11:00 923.50 923.50 922.45 923.05 0.5K
11:01 923.50 923.50 921.90 921.90 1.0K
11:02 921.85 921.85 921.55 921.55 0.0K
11:03 922.10 922.10 922.10 922.10 0.2K
11:04 922.80 922.80 922.10 922.10 0.3K
11:05 922.10 922.15 921.50 921.50 0.5K
11:06 921.45 921.45 920.25 920.25 0.6K
11:07 920.05 920.65 920.05 920.15 0.3K
11:08 920.95 921.00 920.10 920.10 0.3K
11:09 920.55 920.85 920.55 920.85 0.2K
11:10 920.90 920.90 920.85 920.85 0.0K
11:11 920.90 920.90 920.55 920.85 0.0K
11:12 920.85 920.85 920.85 920.85 0.0K
11:13 920.25 920.35 920.25 920.30 0.1K
11:14 920.15 920.55 920.15 920.55 0.1K
11:15 920.85 920.85 920.85 920.85 0.6K
11:16 921.10 923.15 921.10 921.25 0.6K
11:17 922.25 922.25 920.75 920.75 0.5K
11:18 920.60 920.70 920.60 920.70 0.1K
11:19 921.65 921.65 920.60 920.60 0.2K
11:20 921.55 921.65 921.55 921.65 0.0K
11:21 922.25 922.25 921.90 921.90 0.2K
11:22 921.20 921.20 921.20 921.20 0.1K
11:23 921.05 921.90 921.05 921.75 0.1K
11:25 922.60 922.60 922.60 922.60 0.1K
11:26 922.70 923.15 922.70 922.80 0.0K
11:27 923.50 925.95 923.50 925.65 0.8K
11:28 925.55 926.85 925.55 926.00 0.7K
11:29 926.50 926.50 925.10 925.10 1.2K
11:30 925.05 925.45 925.00 925.00 0.3K
11:31 925.00 925.00 924.85 924.85 0.1K
11:32 924.50 924.80 923.90 924.80 0.1K
11:33 925.00 926.40 925.00 925.35 0.1K
11:34 925.25 927.00 925.00 927.00 2.7K
11:35 926.95 927.30 926.95 927.30 0.6K
11:36 927.30 927.30 925.55 925.55 0.2K
11:37 925.50 925.50 925.50 925.50 0.1K
11:38 925.50 925.50 924.55 924.55 0.0K
11:39 925.50 925.50 925.25 925.25 0.2K
11:40 925.25 925.25 924.50 924.50 0.1K
11:41 923.90 924.10 923.90 924.10 0.2K
11:42 924.10 925.30 924.10 925.30 0.3K
11:43 925.30 929.65 925.30 929.65 2.8K
11:44 930.30 933.85 930.30 933.20 7.3K
11:45 935.00 939.35 935.00 939.35 8.7K
11:46 938.85 939.00 933.95 933.95 3.1K
11:47 934.00 934.45 932.45 933.70 3.0K
11:48 933.70 933.70 933.00 933.05 1.5K
11:49 933.05 933.05 932.00 932.00 1.0K
11:50 932.20 932.20 931.20 931.70 0.8K
11:51 931.70 931.70 927.20 927.55 5.8K
11:52 928.25 930.00 928.00 930.00 1.0K
11:53 935.00 936.15 935.00 935.20 5.4K
11:54 935.95 936.70 935.95 936.00 1.4K
11:55 936.50 936.50 935.50 936.00 0.4K
11:56 932.30 935.00 932.30 935.00 2.4K
11:57 934.25 934.80 934.25 934.75 0.2K
11:58 934.15 934.15 933.00 933.00 0.5K
11:59 933.00 933.00 931.10 932.00 1.7K
12:00 930.95 931.85 930.95 931.00 1.2K
12:01 931.00 931.65 931.00 931.00 0.1K
12:02 931.65 931.65 931.00 931.10 0.1K
12:03 931.10 931.60 931.10 931.10 0.1K
12:04 931.00 931.10 930.50 931.10 1.7K
12:05 931.10 931.85 931.10 931.25 0.2K
12:06 931.25 931.25 931.10 931.25 0.2K
12:07 931.80 931.80 931.00 931.00 0.2K
12:08 931.00 932.15 931.00 932.15 0.1K
12:09 932.00 933.35 932.00 933.35 4.6K
12:10 933.05 933.35 933.05 933.35 0.7K
12:11 933.35 933.35 932.55 932.55 0.4K
12:12 932.70 935.95 932.70 935.95 4.3K
12:13 936.40 938.95 936.40 936.50 1.7K
12:14 936.50 939.00 936.50 939.00 2.7K
12:15 939.00 939.00 936.90 937.25 1.2K
12:16 937.25 937.50 937.25 937.50 0.0K
12:17 937.30 937.30 935.35 935.45 1.1K
12:18 937.20 937.20 935.75 936.00 0.5K
12:19 936.50 936.80 936.50 936.80 0.1K
12:20 935.95 935.95 935.30 935.35 1.1K
12:21 935.55 936.10 935.55 936.00 0.2K
12:22 936.10 937.00 935.35 935.35 0.5K
12:23 935.85 936.75 935.00 935.00 0.6K
12:24 935.60 943.95 935.60 942.00 14.3K
12:25 941.50 949.00 941.50 949.00 16.3K
12:26 949.90 958.00 949.90 958.00 24.3K
12:27 956.80 956.80 949.05 951.90 12.7K
12:28 951.90 951.90 948.45 948.45 7.8K
12:29 948.45 948.45 946.50 946.60 7.0K
12:30 946.00 946.00 941.05 943.60 11.4K
12:31 944.65 944.90 942.10 943.50 2.1K
12:32 943.50 943.70 943.20 943.70 2.0K
12:33 943.10 943.10 942.00 942.45 3.6K
12:34 941.30 943.45 941.30 942.10 2.6K
12:35 945.00 951.95 945.00 951.05 10.7K
12:36 950.60 953.70 950.60 950.65 8.1K
12:37 950.85 954.00 950.60 954.00 11.2K
12:38 952.95 953.65 952.75 953.00 1.1K
12:39 952.75 954.00 952.75 954.00 4.7K
12:40 953.40 954.00 952.00 952.00 1.1K
12:41 952.00 952.00 950.00 950.45 3.4K
12:42 950.50 955.00 948.05 952.60 14.0K
12:43 951.20 953.30 951.20 952.20 1.2K
12:44 953.00 953.10 952.00 953.00 1.6K
12:45 953.50 954.00 950.10 950.10 2.7K
12:46 951.00 951.05 949.15 949.15 1.9K
12:47 951.10 953.85 951.10 952.70 1.7K
12:48 952.90 953.70 952.80 953.70 0.6K
12:49 953.70 953.70 952.85 952.85 0.5K
12:50 953.25 955.00 953.25 954.35 3.9K
12:51 953.25 954.70 953.25 954.70 0.9K
12:52 953.80 954.65 953.80 953.85 0.6K
12:53 954.15 954.60 954.00 954.60 1.2K
12:54 954.60 954.60 954.05 954.50 0.8K
12:55 952.05 952.75 950.60 951.90 3.1K
12:56 951.90 953.35 951.10 952.65 1.5K
12:57 953.15 953.15 951.05 951.75 1.7K
12:58 951.35 952.25 950.65 952.25 0.9K
12:59 951.55 951.90 951.20 951.20 0.5K
13:00 951.20 951.20 950.05 950.75 0.6K
13:01 950.00 950.00 947.60 948.00 1.3K
13:02 947.20 950.35 947.20 948.95 1.2K
13:03 950.35 950.35 949.65 950.00 0.2K
13:04 949.15 950.00 948.00 948.00 1.5K
13:05 948.50 949.70 948.50 949.60 0.7K
13:06 949.00 949.60 946.35 947.80 1.8K
13:07 946.95 947.35 945.90 947.00 0.7K
13:08 947.00 947.00 944.90 944.95 2.9K
13:09 944.90 944.95 942.00 942.85 9.4K
13:10 942.50 942.90 942.00 942.10 2.1K
13:11 942.10 942.10 940.20 941.00 4.2K
13:12 939.10 939.85 938.60 939.20 3.6K
13:13 939.20 941.00 939.20 941.00 1.8K
13:14 941.50 944.35 941.50 943.05 2.6K
13:15 943.25 943.25 943.25 943.25 0.2K
13:16 944.30 944.30 943.30 943.30 0.1K
13:17 944.00 944.10 943.40 943.40 0.1K
13:18 942.95 942.95 942.65 942.65 1.4K
13:19 942.60 943.20 941.80 942.00 0.4K
13:20 942.90 943.00 942.90 943.00 0.5K
13:21 943.50 944.10 943.50 944.10 0.6K
13:22 944.35 944.35 942.85 942.85 0.5K
13:23 943.15 943.75 943.15 943.75 0.5K
13:24 944.45 944.45 944.45 944.45 0.2K
13:25 944.45 944.45 943.75 944.45 0.2K
13:26 943.75 943.75 942.95 943.40 0.5K
13:28 942.40 942.55 941.00 941.00 1.7K
13:29 941.75 941.75 941.00 941.00 0.7K
13:30 940.35 942.40 940.15 942.40 1.3K
13:31 941.00 943.00 941.00 942.00 2.2K
13:32 942.00 942.00 942.00 942.00 0.3K
13:33 942.00 942.00 940.95 940.95 0.1K
13:34 941.00 941.10 941.00 941.10 0.2K
13:35 941.10 941.80 940.80 941.70 0.6K
13:36 940.00 940.00 938.60 938.60 1.6K
13:37 938.00 939.00 938.00 939.00 1.3K
13:38 939.05 939.05 938.30 938.35 0.1K
13:39 939.05 939.80 938.75 939.80 0.2K
13:40 939.05 939.05 939.05 939.05 0.0K
13:41 939.05 939.05 938.75 938.75 0.0K
13:42 939.05 939.55 939.05 939.55 0.1K
13:43 939.15 939.15 938.15 938.80 0.1K
13:44 938.65 938.65 938.65 938.65 0.0K
13:45 938.00 938.20 937.35 938.10 0.7K
13:46 937.60 939.90 937.60 939.10 0.6K
13:47 938.45 938.95 938.45 938.95 0.1K
13:48 939.95 939.95 939.15 939.95 0.0K
13:49 939.95 939.95 938.55 939.70 0.8K
13:50 939.00 939.00 939.00 939.00 0.0K
13:51 939.00 940.05 939.00 940.05 1.5K
13:52 940.10 940.10 936.50 936.50 2.2K
13:53 936.00 936.60 935.60 935.60 0.9K
13:54 935.70 935.70 935.45 935.45 1.4K
13:55 935.45 936.30 935.45 936.30 0.2K
13:56 935.00 935.00 934.90 935.00 12.2K
13:57 935.00 935.00 935.00 935.00 0.2K
13:58 934.90 935.40 934.90 935.00 0.5K
13:59 936.00 936.30 935.05 935.35 1.6K
14:00 936.30 937.00 936.30 937.00 0.7K
14:01 937.00 941.00 937.00 940.95 14.1K
14:02 940.00 946.50 939.10 946.50 13.9K
14:03 946.50 948.85 945.45 948.85 3.2K
14:04 948.35 949.95 948.35 948.85 4.5K
14:05 948.85 948.85 946.05 946.20 0.6K
14:06 945.80 947.10 945.80 946.55 0.7K
14:07 946.55 946.60 945.10 946.00 1.6K
14:08 945.40 946.00 944.30 944.30 0.2K
14:09 944.95 945.50 943.30 944.70 2.5K
14:10 943.80 944.75 943.80 944.75 0.2K
14:11 944.15 944.95 943.95 944.65 0.6K
14:12 944.15 946.80 944.15 946.00 0.2K
14:13 946.80 946.80 945.15 945.15 0.2K
14:14 944.30 944.35 944.30 944.35 0.1K
14:15 945.00 945.00 945.00 945.00 0.1K
14:16 945.00 945.00 943.85 944.80 0.5K
14:17 944.00 944.00 944.00 944.00 0.0K
14:18 944.70 944.70 944.05 944.65 0.1K
14:19 944.70 944.70 944.70 944.70 0.1K
14:20 946.75 948.25 946.75 948.00 2.5K
14:21 947.75 949.50 947.75 949.00 2.8K
14:22 949.50 952.95 949.50 952.95 6.5K
14:23 954.00 954.00 950.00 950.00 3.1K
14:24 950.70 950.70 947.50 947.70 1.5K
14:25 948.70 949.20 948.00 949.20 0.3K
14:26 948.30 948.80 948.20 948.20 0.2K
14:27 947.20 948.05 941.90 941.90 5.4K
14:28 942.00 942.00 940.15 940.15 1.5K
14:29 940.10 942.70 940.10 942.70 1.4K
14:30 944.95 944.95 943.75 944.00 0.5K
14:31 944.00 944.00 943.95 944.00 0.5K
14:32 943.85 943.85 943.80 943.80 0.6K
14:33 943.80 943.80 943.50 943.50 0.2K
14:34 943.50 944.00 942.40 944.00 0.7K
14:35 943.25 945.00 943.25 945.00 1.5K
14:36 947.50 947.50 944.45 946.00 2.5K
14:37 946.00 946.90 946.00 946.90 0.6K
14:38 946.30 947.30 946.30 946.55 1.0K
14:39 946.55 946.95 946.55 946.95 0.0K
14:40 946.55 946.55 945.75 946.20 0.4K
14:41 946.45 948.25 946.05 948.00 2.6K
14:42 947.30 949.00 947.30 948.95 4.1K
14:43 948.05 948.05 947.30 947.30 0.8K
14:44 947.30 948.00 947.30 948.00 0.4K
14:45 948.00 949.00 947.55 949.00 5.0K
14:46 949.00 949.00 948.00 948.65 4.2K
14:47 948.00 948.50 948.00 948.30 1.0K
14:48 948.45 948.95 948.45 948.95 0.2K
14:49 949.00 949.00 947.00 947.00 3.5K
14:50 947.35 948.00 947.00 948.00 0.3K
14:51 948.65 948.65 947.00 947.35 1.6K
14:52 947.90 947.90 947.20 947.20 0.1K
14:53 947.20 947.95 946.65 947.00 1.4K
14:54 947.00 948.00 947.00 947.00 1.0K
14:55 946.45 946.45 943.40 943.40 1.7K
14:56 943.70 943.85 943.25 943.85 0.8K
14:57 944.70 944.85 944.00 944.85 0.1K
14:58 944.85 945.00 944.85 945.00 0.6K
14:59 945.00 945.00 944.85 945.00 0.2K
15:00 944.70 944.70 942.35 942.35 0.9K
15:01 942.35 943.00 941.50 941.50 2.3K
15:02 941.35 941.65 937.00 937.00 5.1K
15:03 937.35 938.50 937.35 937.40 2.7K
15:04 937.40 938.00 937.15 937.15 1.5K
15:05 938.00 940.10 937.55 939.00 1.9K
15:06 938.85 939.00 938.85 939.00 0.0K
15:07 937.25 939.25 937.25 939.25 1.8K
15:08 938.50 938.50 938.25 938.35 1.8K
15:09 938.70 939.00 938.00 938.00 1.5K
15:10 937.10 937.70 937.10 937.70 1.2K
15:11 937.70 938.00 937.10 938.00 2.6K
15:12 937.50 938.00 937.50 937.50 0.2K
15:13 937.55 938.00 937.55 937.55 0.7K
15:14 937.50 937.75 937.10 937.50 2.0K
15:15 937.10 937.85 937.00 937.50 0.8K
15:16 937.70 937.70 936.50 936.55 2.4K
15:17 938.25 938.50 938.20 938.50 2.4K
15:18 938.50 938.50 937.10 937.10 1.3K
15:19 937.35 938.25 936.05 938.25 4.1K
15:20 938.25 938.35 937.50 938.25 1.6K
15:21 937.65 938.25 936.40 936.45 0.5K
15:22 936.55 936.55 936.40 936.50 0.8K
15:23 936.50 936.85 935.90 936.85 1.6K
15:24 936.90 938.55 936.90 938.15 7.1K
15:25 938.50 938.60 938.10 938.25 2.0K
15:26 937.80 937.80 937.00 937.50 0.9K
15:27 937.50 938.00 937.15 938.00 1.1K
15:28 937.60 938.25 937.55 937.55 3.4K
15:29 937.60 938.30 937.00 938.30 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据