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
09:07 938.00 938.00 938.00 938.00 0.5K
09:15 928.05 929.55 928.00 929.55 4.7K
09:16 927.60 930.50 927.60 930.35 10.1K
09:17 930.50 938.00 930.50 937.45 3.7K
09:18 937.65 939.65 937.65 939.65 7.9K
09:19 940.25 940.25 938.50 938.50 4.8K
09:20 938.00 938.50 936.50 938.00 2.3K
09:21 938.00 938.80 936.50 937.70 3.7K
09:22 935.70 936.00 935.50 935.50 2.6K
09:23 934.50 935.90 934.05 934.95 2.1K
09:24 936.00 939.95 936.00 939.95 7.2K
09:25 939.95 940.70 939.20 939.20 0.8K
09:26 939.10 940.75 939.10 940.75 3.0K
09:27 940.70 941.00 940.50 941.00 2.4K
09:28 940.00 941.75 940.00 941.55 6.1K
09:29 941.00 941.75 941.00 941.75 2.9K
09:30 942.00 942.00 941.95 942.00 1.8K
09:31 942.00 942.00 938.00 938.50 3.8K
09:32 938.50 941.55 938.50 941.55 0.8K
09:33 941.55 941.70 940.85 940.85 0.2K
09:34 940.95 941.20 940.00 940.25 0.6K
09:35 940.15 940.15 938.50 939.15 1.8K
09:36 939.15 940.00 939.15 940.00 0.3K
09:37 940.80 940.90 939.50 939.50 1.9K
09:38 940.00 940.50 940.00 940.50 0.8K
09:39 940.00 940.50 938.50 938.55 1.5K
09:40 938.55 939.00 938.55 939.00 0.4K
09:41 939.00 939.00 939.00 939.00 0.1K
09:42 938.95 939.00 938.50 939.00 0.2K
09:43 938.50 939.00 938.50 938.50 0.4K
09:44 938.50 938.95 937.95 938.20 1.5K
09:45 938.25 938.25 937.85 937.85 1.0K
09:46 937.05 937.05 935.50 937.00 3.0K
09:47 937.00 938.25 936.20 936.20 3.9K
09:48 935.75 936.15 935.55 935.55 0.7K
09:49 935.55 936.25 935.50 936.25 0.8K
09:50 936.40 937.05 936.40 937.05 0.1K
09:51 937.05 937.05 936.25 936.25 0.2K
09:52 937.00 937.60 937.00 937.00 0.5K
09:53 937.90 937.90 937.00 937.00 0.2K
09:54 937.00 937.05 937.00 937.05 0.2K
09:55 937.00 937.00 937.00 937.00 0.1K
09:56 937.00 938.00 937.00 938.00 0.3K
09:57 938.00 938.75 938.00 938.75 1.9K
09:58 938.75 938.75 938.00 938.00 0.2K
09:59 938.00 938.00 938.00 938.00 0.8K
10:00 938.00 938.00 937.50 937.50 0.2K
10:01 937.50 937.55 937.50 937.50 0.4K
10:02 937.50 937.55 937.50 937.55 0.3K
10:03 937.75 937.75 937.50 937.50 0.0K
10:04 937.75 938.60 937.75 938.00 1.3K
10:05 938.10 938.20 938.10 938.10 0.1K
10:06 938.20 939.25 938.20 939.25 0.6K
10:07 939.25 939.25 939.25 939.25 0.1K
10:08 939.00 939.00 939.00 939.00 0.1K
10:09 939.00 939.00 939.00 939.00 0.9K
10:10 939.00 939.50 938.55 938.55 0.6K
10:11 939.45 939.45 938.55 938.55 0.2K
10:12 938.90 938.90 938.00 938.00 0.3K
10:13 938.15 938.95 938.10 938.95 0.0K
10:14 938.00 938.75 938.00 938.15 0.4K
10:15 938.00 938.00 938.00 938.00 0.2K
10:16 938.00 938.00 938.00 938.00 0.0K
10:17 937.50 937.90 937.50 937.50 0.3K
10:18 937.50 937.50 936.00 936.05 1.1K
10:19 936.00 936.15 936.00 936.10 0.6K
10:20 936.10 936.10 936.10 936.10 0.1K
10:21 936.00 937.00 936.00 937.00 0.7K
10:22 936.85 936.85 933.05 933.05 7.6K
10:23 933.15 933.70 933.05 933.10 0.2K
10:24 933.15 933.35 933.15 933.25 0.4K
10:25 933.30 934.05 933.30 934.05 0.2K
10:26 934.05 934.90 934.00 934.00 0.1K
10:27 934.00 934.00 934.00 934.00 0.1K
10:28 934.80 934.80 933.00 933.00 2.2K
10:29 933.70 934.85 933.00 933.00 0.8K
10:30 932.50 932.50 932.10 932.10 0.6K
10:31 932.50 932.50 932.10 932.15 0.1K
10:32 932.15 934.75 932.00 934.75 5.7K
10:34 935.80 935.90 935.35 935.35 0.4K
10:35 936.00 936.00 935.15 935.15 0.3K
10:36 934.35 934.35 932.30 932.30 3.6K
10:37 932.40 934.00 932.35 933.85 0.6K
10:38 934.00 934.00 932.80 932.80 0.5K
10:39 932.20 932.20 932.15 932.15 0.1K
10:41 932.05 932.85 932.05 932.85 0.0K
10:42 932.80 932.80 931.90 931.90 0.2K
10:43 931.90 931.90 931.90 931.90 0.3K
10:44 931.90 932.00 931.90 932.00 0.2K
10:45 931.30 931.30 930.25 930.25 2.1K
10:46 930.25 930.50 930.25 930.45 1.2K
10:47 930.80 931.00 930.80 931.00 0.3K
10:48 931.05 931.50 931.05 931.05 0.4K
10:49 931.10 931.10 931.10 931.10 0.1K
10:50 931.00 931.00 931.00 931.00 0.2K
10:51 931.10 931.10 930.45 931.00 0.2K
10:52 931.00 931.00 930.35 931.00 0.1K
10:53 931.00 931.50 931.00 931.50 0.1K
10:54 931.50 933.00 931.50 933.00 1.4K
10:55 933.00 934.65 933.00 934.65 0.1K
10:56 934.65 934.85 934.65 934.85 0.1K
10:57 934.20 934.20 934.20 934.20 0.0K
10:58 934.20 934.20 932.55 932.55 0.3K
10:59 932.40 932.40 932.20 932.20 0.1K
11:00 932.70 932.70 932.70 932.70 0.0K
11:01 932.40 932.40 932.00 932.00 0.1K
11:02 932.05 932.05 932.05 932.05 0.0K
11:03 932.05 932.45 932.05 932.45 0.0K
11:04 932.10 932.10 932.10 932.10 0.1K
11:05 932.05 932.05 931.50 931.50 0.9K
11:06 931.25 931.25 930.25 930.30 0.7K
11:07 930.35 930.90 930.35 930.90 4.5K
11:08 930.90 932.00 930.90 932.00 0.2K
11:09 932.30 933.30 932.30 933.30 0.3K
11:10 933.45 933.50 933.45 933.50 0.1K
11:11 933.30 933.50 933.30 933.50 0.2K
11:12 934.05 934.05 934.05 934.05 0.0K
11:13 934.05 934.05 932.85 933.00 0.6K
11:14 933.10 933.20 933.10 933.20 0.2K
11:15 933.85 933.85 933.85 933.85 0.0K
11:16 933.85 933.85 933.20 933.35 0.1K
11:17 934.00 934.05 934.00 934.05 0.4K
11:18 934.50 935.00 934.50 935.00 0.1K
11:19 934.30 934.95 934.00 934.00 0.3K
11:20 934.90 935.00 934.15 934.15 0.2K
11:21 934.05 935.00 934.05 934.10 0.2K
11:22 935.55 935.55 935.55 935.55 0.7K
11:23 936.00 937.95 936.00 937.95 0.7K
11:24 937.70 938.00 937.70 938.00 0.5K
11:25 938.30 939.00 937.40 937.40 1.0K
11:26 936.65 936.65 936.05 936.50 0.2K
11:27 937.35 937.35 937.35 937.35 0.1K
11:28 937.75 937.75 937.75 937.75 0.1K
11:29 937.75 937.75 937.75 937.75 0.0K
11:30 937.35 937.35 937.35 937.35 0.0K
11:31 937.50 937.50 937.50 937.50 0.0K
11:32 937.35 937.50 937.35 937.50 0.0K
11:33 937.40 937.40 937.35 937.40 0.0K
11:34 937.40 937.40 937.35 937.35 0.0K
11:35 937.35 937.35 937.35 937.35 0.0K
11:36 937.35 937.35 937.35 937.35 0.0K
11:37 937.35 938.00 937.35 938.00 0.7K
11:38 937.75 938.00 937.75 937.75 0.1K
11:39 938.00 938.00 938.00 938.00 0.0K
11:40 937.75 937.75 937.75 937.75 0.0K
11:41 937.75 937.75 937.75 937.75 0.0K
11:42 937.75 937.75 936.85 936.85 0.5K
11:43 935.05 936.30 935.05 936.30 0.3K
11:44 936.30 936.30 936.30 936.30 0.0K
11:45 936.30 936.30 936.30 936.30 0.0K
11:47 936.20 936.20 936.20 936.20 0.1K
11:48 935.50 935.50 935.50 935.50 0.1K
11:49 935.50 935.50 935.50 935.50 0.0K
11:50 935.55 937.30 935.55 937.30 0.2K
11:51 937.30 937.30 936.50 936.50 0.0K
11:53 935.95 935.95 935.95 935.95 0.0K
11:54 935.95 935.95 935.90 935.90 0.0K
11:55 935.50 935.50 935.00 935.10 1.0K
11:56 935.35 936.80 935.35 936.80 0.9K
11:57 937.80 937.80 937.80 937.80 0.5K
11:58 938.00 939.75 938.00 939.75 2.6K
11:59 939.15 939.15 939.15 939.15 0.0K
12:00 939.25 939.25 936.70 937.70 2.9K
12:01 938.80 938.80 938.80 938.80 0.0K
12:02 937.95 937.95 937.95 937.95 0.0K
12:04 937.45 937.45 937.45 937.45 0.2K
12:05 937.40 937.45 937.40 937.40 0.1K
12:06 937.40 937.40 937.10 937.10 0.2K
12:07 937.45 939.60 937.45 939.60 0.6K
12:08 938.50 940.75 938.50 940.70 2.4K
12:09 940.00 940.65 940.00 940.65 0.4K
12:10 940.70 940.95 940.25 940.70 0.8K
12:11 940.05 940.50 940.00 940.00 0.5K
12:12 937.00 937.20 936.90 937.20 4.6K
12:13 936.85 938.00 936.85 938.00 0.7K
12:15 937.95 937.95 937.25 937.95 0.0K
12:16 937.25 937.30 937.25 937.30 0.4K
12:17 937.30 937.30 937.25 937.30 0.6K
12:18 937.95 937.95 937.95 937.95 0.3K
12:19 937.95 937.95 937.95 937.95 0.2K
12:20 937.50 937.50 937.50 937.50 0.1K
12:21 937.95 937.95 936.55 936.55 0.5K
12:22 936.00 937.00 936.00 937.00 0.1K
12:23 937.60 937.60 937.60 937.60 0.1K
12:25 937.60 937.60 937.00 937.00 0.1K
12:26 937.60 937.60 937.00 937.00 0.6K
12:27 937.05 937.05 937.05 937.05 0.0K
12:28 937.75 937.75 937.75 937.75 0.0K
12:29 937.75 937.75 937.75 937.75 0.0K
12:30 937.10 937.10 937.10 937.10 0.0K
12:32 937.05 937.05 937.05 937.05 0.2K
12:33 937.00 937.50 937.00 937.50 0.4K
12:34 937.00 937.00 937.00 937.00 0.0K
12:36 937.00 937.50 937.00 937.50 0.1K
12:37 937.50 937.50 937.00 937.00 0.1K
12:38 937.00 937.00 937.00 937.00 0.2K
12:39 937.00 937.50 937.00 937.50 0.0K
12:40 937.00 937.50 937.00 937.50 0.3K
12:41 937.50 937.50 937.00 937.00 0.3K
12:42 937.50 937.50 937.00 937.00 0.2K
12:43 937.00 937.00 936.30 936.30 0.1K
12:44 935.55 936.65 935.55 936.00 0.4K
12:45 936.75 936.75 936.75 936.75 0.0K
12:46 936.80 936.80 935.50 935.50 0.1K
12:47 935.50 935.50 935.50 935.50 0.0K
12:48 935.50 935.85 935.50 935.85 0.0K
12:49 935.85 935.85 935.85 935.85 0.0K
12:50 936.00 936.35 936.00 936.35 1.4K
12:51 936.40 936.45 936.40 936.40 0.0K
12:53 936.35 936.35 936.35 936.35 0.0K
12:54 936.40 936.40 936.40 936.40 0.1K
12:55 936.40 936.90 936.40 936.90 0.0K
12:56 936.40 936.40 936.35 936.35 0.1K
12:57 936.00 936.00 936.00 936.00 0.1K
12:58 935.75 935.75 935.75 935.75 0.0K
12:59 935.75 935.75 935.55 935.55 0.0K
13:01 935.50 935.50 935.50 935.50 0.4K
13:02 936.45 936.45 936.45 936.45 0.0K
13:03 936.95 937.25 936.95 937.20 0.1K
13:04 936.45 936.45 936.45 936.45 0.0K
13:05 936.80 936.80 936.80 936.80 0.0K
13:06 936.80 936.80 936.80 936.80 0.0K
13:07 936.80 936.80 936.80 936.80 0.0K
13:08 936.80 936.80 935.90 936.75 0.1K
13:09 935.85 936.25 935.85 936.25 0.2K
13:10 935.50 935.80 935.05 935.80 0.7K
13:11 935.80 935.80 935.15 935.15 0.0K
13:12 935.00 935.00 935.00 935.00 0.2K
13:13 935.15 935.15 934.30 935.15 0.5K
13:14 936.00 936.00 936.00 936.00 0.0K
13:15 934.65 935.50 934.65 935.50 0.6K
13:16 934.00 934.20 934.00 934.20 0.6K
13:17 934.90 934.90 934.90 934.90 0.1K
13:18 935.00 935.00 935.00 935.00 0.1K
13:19 936.85 936.85 936.30 936.30 0.4K
13:21 935.60 935.60 935.60 935.60 0.0K
13:22 935.60 936.50 935.60 936.50 0.1K
13:23 935.80 935.80 935.80 935.80 0.0K
13:24 935.70 935.70 935.70 935.70 0.1K
13:25 935.10 935.70 935.10 935.70 0.1K
13:26 935.70 935.70 935.70 935.70 0.0K
13:27 935.70 935.75 935.70 935.75 0.0K
13:28 936.65 936.65 936.65 936.65 0.0K
13:29 936.40 936.50 936.40 936.50 0.6K
13:30 936.55 936.55 936.55 936.55 0.0K
13:31 936.50 936.55 936.50 936.55 0.1K
13:32 936.55 936.55 936.50 936.50 0.1K
13:33 936.55 936.55 936.50 936.50 0.1K
13:34 936.50 936.50 936.50 936.50 0.1K
13:35 936.50 936.50 936.50 936.50 0.0K
13:36 936.50 936.55 936.50 936.55 0.0K
13:37 936.45 936.45 936.45 936.45 0.0K
13:39 936.45 936.55 936.05 936.55 0.1K
13:40 936.60 936.60 936.10 936.10 0.1K
13:41 936.75 937.00 936.15 937.00 0.4K
13:42 936.00 936.00 936.00 936.00 0.3K
13:43 935.80 935.80 935.80 935.80 0.1K
13:44 936.10 936.10 936.10 936.10 0.0K
13:45 936.90 936.90 936.90 936.90 0.1K
13:46 936.25 936.25 936.25 936.25 0.1K
13:47 936.40 936.40 936.40 936.40 0.0K
13:48 936.40 938.25 936.10 938.25 1.5K
13:49 937.15 937.15 936.30 936.30 0.3K
13:50 936.80 936.80 934.05 934.05 0.2K
13:51 934.05 934.15 934.05 934.05 0.1K
13:52 934.05 935.45 934.05 935.45 0.2K
13:53 935.75 935.75 935.70 935.70 0.0K
13:54 936.55 936.55 935.85 935.85 0.1K
13:56 935.60 935.60 935.60 935.60 0.1K
13:57 934.95 934.95 934.95 934.95 0.9K
13:58 933.05 934.70 933.05 934.70 0.2K
13:59 935.00 935.00 934.25 934.25 0.2K
14:00 935.35 935.35 935.35 935.35 0.0K
14:02 935.00 935.00 934.65 935.00 0.1K
14:03 935.00 935.00 935.00 935.00 0.0K
14:04 935.00 935.00 935.00 935.00 0.0K
14:05 935.05 935.05 934.85 935.00 0.3K
14:06 935.00 935.00 934.90 934.90 0.3K
14:08 934.60 935.00 934.60 934.65 0.0K
14:10 934.70 934.70 934.70 934.70 0.0K
14:11 935.00 937.95 935.00 937.95 1.2K
14:12 938.50 938.75 938.40 938.40 7.0K
14:13 938.40 938.75 938.40 938.75 0.2K
14:14 936.30 938.30 936.30 938.30 0.8K
14:15 936.75 936.75 936.75 936.75 0.4K
14:16 937.85 938.25 937.85 938.25 0.3K
14:17 937.60 937.60 937.60 937.60 0.0K
14:18 937.60 937.60 937.60 937.60 0.0K
14:19 937.60 937.60 936.80 936.80 0.1K
14:22 937.10 937.60 937.10 937.60 0.5K
14:23 937.00 937.30 936.00 937.30 0.7K
14:24 936.75 936.75 936.75 936.75 0.1K
14:25 936.85 938.00 936.85 938.00 2.0K
14:27 938.00 938.00 937.50 938.00 0.9K
14:28 937.50 937.50 937.50 937.50 0.1K
14:29 937.50 938.25 936.05 938.25 1.1K
14:30 938.00 938.00 938.00 938.00 0.1K
14:31 938.20 938.20 938.00 938.00 0.0K
14:32 938.00 938.15 938.00 938.15 0.2K
14:33 938.15 938.15 938.00 938.00 0.3K
14:34 938.00 938.75 938.00 938.75 0.8K
14:35 939.25 939.25 939.00 939.00 2.2K
14:36 939.25 939.25 939.00 939.25 0.1K
14:37 939.25 939.25 939.00 939.25 0.5K
14:38 939.00 939.00 939.00 939.00 0.7K
14:39 939.00 939.00 939.00 939.00 0.0K
14:40 939.00 939.00 938.65 938.65 0.3K
14:41 938.70 938.95 938.70 938.95 0.1K
14:42 939.20 939.20 939.00 939.00 0.2K
14:43 939.20 939.25 939.00 939.00 0.4K
14:44 939.00 939.00 939.00 939.00 0.8K
14:45 939.00 939.00 939.00 939.00 0.0K
14:46 938.60 939.50 938.60 938.60 1.2K
14:47 938.60 939.00 938.30 939.00 1.2K
14:48 939.00 939.00 939.00 939.00 0.8K
14:49 939.05 939.50 939.05 939.50 0.0K
14:50 939.05 939.05 939.00 939.00 0.0K
14:51 939.00 939.00 939.00 939.00 0.2K
14:52 939.00 939.00 939.00 939.00 0.2K
14:53 938.50 938.50 938.50 938.50 0.0K
14:54 938.45 938.50 938.45 938.50 0.2K
14:55 938.95 938.95 938.95 938.95 0.1K
14:56 938.45 939.00 938.45 938.95 2.2K
14:57 938.95 939.50 938.95 939.50 0.8K
14:58 938.95 940.00 938.95 940.00 4.8K
14:59 939.75 939.75 938.95 938.95 1.7K
15:00 939.15 940.00 939.15 940.00 0.3K
15:01 940.00 940.00 939.85 939.85 0.5K
15:02 939.85 939.85 939.85 939.85 0.9K
15:03 939.90 939.90 937.45 937.45 0.5K
15:04 937.45 938.00 937.25 938.00 2.1K
15:05 939.75 939.75 938.90 938.90 0.1K
15:06 938.90 938.90 937.30 937.30 0.3K
15:07 938.00 938.00 937.15 937.15 1.1K
15:08 937.05 937.75 937.05 937.75 1.2K
15:09 938.00 938.00 938.00 938.00 0.5K
15:10 937.80 938.05 936.70 938.05 0.6K
15:11 938.00 938.10 938.00 938.10 0.2K
15:12 938.10 938.10 938.10 938.10 0.1K
15:13 938.40 938.40 938.00 938.00 0.5K
15:14 938.00 938.10 938.00 938.00 0.1K
15:15 938.00 938.00 937.00 937.20 1.5K
15:16 938.00 938.70 938.00 938.00 0.6K
15:17 937.95 938.90 937.95 938.05 0.7K
15:18 938.25 938.75 938.00 938.75 1.3K
15:19 938.75 938.75 937.40 937.90 0.5K
15:20 938.85 938.85 936.00 936.90 1.5K
15:21 937.10 937.30 936.55 937.30 0.3K
15:22 937.45 937.80 936.60 937.10 0.4K
15:23 937.00 937.30 936.60 937.10 0.3K
15:24 937.30 938.00 937.20 938.00 1.4K
15:25 937.50 937.50 936.25 936.25 0.8K
15:26 937.50 938.20 936.20 938.00 6.9K
15:27 938.00 938.50 937.85 938.50 2.0K
15:28 938.00 938.45 938.00 938.40 2.2K
15:29 938.30 938.30 937.95 937.95 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据