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
09:07 976.90 976.90 976.90 976.90 1.0K
09:15 978.50 985.50 978.50 985.50 8.7K
09:16 983.90 988.30 982.80 988.30 4.6K
09:17 987.90 988.10 985.20 985.20 3.5K
09:18 986.10 986.50 985.00 985.10 2.0K
09:19 985.10 985.10 980.90 982.20 3.0K
09:20 978.30 979.50 978.00 979.40 2.6K
09:21 981.40 983.00 981.40 982.00 2.0K
09:22 982.60 983.10 980.90 980.90 2.6K
09:23 980.00 980.00 978.00 979.70 1.4K
09:24 978.40 980.10 978.40 980.10 0.7K
09:25 979.20 979.20 972.70 973.10 2.9K
09:26 973.90 974.90 972.80 974.90 2.1K
09:27 974.30 974.30 971.00 971.00 1.5K
09:28 971.00 971.00 967.10 967.10 2.1K
09:29 967.10 969.10 967.10 967.80 1.0K
09:30 967.80 968.10 962.40 968.10 6.5K
09:31 967.40 967.40 964.40 965.30 1.4K
09:32 963.40 965.20 963.40 963.50 3.0K
09:33 964.80 972.70 964.80 972.70 4.0K
09:34 972.10 973.00 970.70 970.80 0.8K
09:35 971.40 971.40 967.70 967.70 1.0K
09:36 967.20 969.90 966.00 969.90 1.3K
09:37 969.10 974.30 969.10 973.90 1.8K
09:38 973.00 973.00 971.50 971.50 2.1K
09:39 972.10 972.10 968.20 968.20 1.6K
09:40 969.30 971.00 969.30 969.40 2.0K
09:41 970.00 970.00 969.30 969.30 0.2K
09:42 969.30 969.30 965.90 965.90 2.0K
09:43 965.90 966.50 963.20 963.20 4.5K
09:44 963.70 966.10 963.00 966.10 2.3K
09:45 966.10 969.50 966.10 969.40 1.3K
09:46 969.70 969.70 965.60 966.40 2.1K
09:47 966.30 966.30 965.30 966.00 0.1K
09:48 964.80 964.80 963.70 964.40 0.8K
09:49 964.00 965.90 963.80 965.90 0.5K
09:50 965.10 967.30 965.10 967.30 2.1K
09:51 967.30 967.30 963.70 963.70 2.2K
09:52 963.30 964.10 962.20 962.40 1.0K
09:53 962.90 963.40 961.50 961.50 2.9K
09:54 962.00 962.00 958.00 958.00 4.4K
09:55 957.00 957.20 954.20 954.60 4.4K
09:56 953.80 958.00 953.80 955.80 1.2K
09:57 956.40 958.70 956.40 958.50 0.7K
09:58 958.60 959.50 958.10 958.10 0.7K
09:59 958.60 958.60 957.00 957.00 0.8K
10:00 957.00 958.70 957.00 958.10 1.6K
10:01 958.30 962.60 958.30 961.40 2.3K
10:02 960.90 964.40 960.90 964.40 4.7K
10:03 964.70 964.70 962.30 962.80 1.5K
10:04 962.90 962.90 961.70 961.70 0.1K
10:05 961.70 961.90 960.80 960.80 0.3K
10:06 961.00 961.00 957.70 957.70 1.2K
10:07 958.10 958.70 957.10 957.10 0.3K
10:08 957.30 957.70 956.20 957.30 2.1K
10:09 957.90 961.40 957.90 960.90 1.7K
10:10 959.90 961.40 959.90 961.40 0.3K
10:11 961.40 963.60 961.40 963.60 1.0K
10:12 963.00 963.00 962.20 962.60 0.5K
10:13 962.40 962.40 960.30 960.80 0.2K
10:14 960.80 960.80 959.80 960.50 0.5K
10:15 958.50 958.50 957.60 958.00 0.9K
10:16 958.20 958.40 957.10 957.20 0.3K
10:17 960.00 962.30 960.00 962.30 0.5K
10:18 961.30 962.30 961.30 962.00 0.3K
10:19 961.90 961.90 961.20 961.70 0.4K
10:20 961.10 961.10 960.20 960.20 0.0K
10:21 960.20 961.00 960.20 960.20 0.2K
10:22 960.00 960.80 960.00 960.80 0.6K
10:23 960.70 961.00 960.50 961.00 0.1K
10:24 960.90 960.90 960.90 960.90 0.2K
10:25 960.00 960.20 960.00 960.20 0.1K
10:26 959.30 959.30 958.20 958.20 0.2K
10:27 959.00 959.60 957.90 958.30 0.5K
10:28 960.00 960.00 958.50 959.30 0.4K
10:29 958.70 958.70 957.00 957.50 0.3K
10:30 957.50 957.90 957.10 957.10 0.1K
10:31 957.10 957.10 957.00 957.00 0.1K
10:32 957.00 957.30 956.30 957.30 0.5K
10:33 956.90 957.50 956.90 957.50 0.1K
10:34 956.20 957.80 955.90 956.90 2.0K
10:35 955.90 956.00 955.30 955.40 0.1K
10:36 955.70 955.70 953.80 953.90 1.0K
10:37 954.50 954.50 953.90 953.90 1.2K
10:38 955.00 956.00 955.00 955.00 0.7K
10:39 955.10 955.50 955.10 955.10 0.2K
10:40 955.30 955.30 954.90 955.30 0.2K
10:41 955.80 955.80 954.60 954.60 0.5K
10:42 954.30 954.60 954.30 954.60 0.9K
10:43 954.60 954.60 954.60 954.60 0.0K
10:44 954.20 954.90 954.20 954.40 1.0K
10:45 953.70 955.90 953.70 955.30 0.2K
10:46 954.60 954.90 954.40 954.90 0.8K
10:47 955.40 959.40 955.40 958.10 1.5K
10:48 958.50 958.50 957.70 957.90 0.3K
10:49 957.10 957.10 956.50 956.50 0.2K
10:50 956.60 957.80 956.60 956.90 0.1K
10:51 958.00 958.60 958.00 958.10 0.8K
10:52 957.90 957.90 957.90 957.90 0.3K
10:53 957.90 958.40 957.70 957.70 0.1K
10:54 957.70 958.20 956.90 956.90 0.4K
10:55 956.50 958.00 956.50 958.00 0.3K
10:56 957.00 957.20 957.00 957.20 0.2K
10:57 958.50 960.90 958.50 960.90 0.8K
10:58 959.60 960.50 959.60 960.50 0.7K
10:59 961.10 961.10 961.10 961.10 0.0K
11:00 961.50 962.80 961.50 962.80 0.9K
11:01 962.70 962.70 962.70 962.70 0.1K
11:02 962.40 962.40 960.80 960.80 0.2K
11:03 959.90 959.90 959.00 959.10 0.2K
11:04 959.40 959.40 959.40 959.40 0.0K
11:05 960.00 960.00 960.00 960.00 0.0K
11:06 960.00 960.20 960.00 960.20 0.0K
11:07 960.40 962.90 960.40 962.90 1.1K
11:08 961.20 963.60 961.20 963.60 1.7K
11:09 963.60 964.80 963.50 963.50 2.6K
11:10 963.60 963.60 963.00 963.30 0.6K
11:11 962.60 962.60 961.00 961.00 0.9K
11:12 963.60 964.80 963.40 964.80 0.5K
11:13 964.00 964.50 963.50 964.50 0.0K
11:14 964.80 964.80 964.80 964.80 0.2K
11:15 964.80 964.80 963.90 963.90 0.1K
11:16 963.90 963.90 963.90 963.90 0.0K
11:17 964.40 966.00 964.40 966.00 1.0K
11:18 966.00 966.30 962.20 962.30 1.9K
11:19 960.90 962.30 960.90 961.10 1.3K
11:20 961.60 961.80 961.00 961.80 0.1K
11:21 962.10 962.10 962.10 962.10 0.0K
11:22 961.80 961.80 961.10 961.10 0.1K
11:23 961.00 961.00 961.00 961.00 0.4K
11:24 961.20 961.20 959.70 959.70 0.9K
11:25 958.00 960.20 958.00 960.10 1.2K
11:26 959.00 959.00 959.00 959.00 0.2K
11:27 962.00 962.00 962.00 962.00 0.1K
11:28 962.00 962.00 960.20 960.20 0.3K
11:30 960.00 960.00 960.00 960.00 0.0K
11:31 960.90 960.90 960.00 960.00 0.2K
11:32 959.80 959.80 959.30 959.80 0.1K
11:33 959.60 959.60 959.60 959.60 0.0K
11:34 958.70 958.70 957.00 957.80 1.2K
11:35 957.80 957.80 956.50 956.50 0.2K
11:36 956.60 957.00 955.90 957.00 0.3K
11:37 957.00 957.10 957.00 957.10 0.3K
11:38 957.10 957.10 955.20 956.20 5.1K
11:39 955.50 955.50 955.40 955.40 0.0K
11:40 955.00 955.10 955.00 955.10 0.1K
11:41 957.00 959.00 957.00 959.00 1.7K
11:42 958.90 958.90 958.90 958.90 0.2K
11:43 957.80 958.60 957.80 958.60 0.0K
11:44 958.50 958.60 957.50 957.50 0.1K
11:45 957.40 957.40 957.40 957.40 0.0K
11:46 957.20 957.20 957.20 957.20 0.1K
11:47 957.50 957.50 957.50 957.50 0.0K
11:48 957.80 957.90 957.20 957.20 0.1K
11:49 958.00 958.10 958.00 958.10 0.1K
11:51 957.30 958.00 957.30 958.00 0.1K
11:52 958.00 958.00 958.00 958.00 0.1K
11:53 958.00 958.20 957.30 957.30 0.3K
11:54 957.30 957.70 957.30 957.70 0.0K
11:55 958.00 958.00 957.80 957.80 0.3K
11:57 956.70 956.70 956.70 956.70 0.4K
11:58 956.60 956.60 956.50 956.50 0.0K
11:59 955.00 955.00 954.10 954.10 1.8K
12:00 954.90 955.00 954.90 955.00 0.2K
12:01 955.80 955.80 955.00 955.70 0.1K
12:02 954.80 954.80 954.40 954.40 0.3K
12:03 954.20 955.10 954.10 955.10 1.0K
12:04 955.00 956.20 955.00 955.20 0.2K
12:05 955.90 955.90 955.90 955.90 0.0K
12:06 956.00 957.80 956.00 957.80 0.3K
12:07 957.80 957.90 956.90 956.90 0.1K
12:08 957.60 958.10 957.00 957.90 1.3K
12:09 957.50 957.50 956.90 956.90 0.0K
12:10 956.90 956.90 956.10 956.10 0.3K
12:11 956.10 956.30 956.10 956.10 0.3K
12:12 956.30 956.60 956.30 956.60 0.0K
12:13 956.60 956.60 956.60 956.60 0.0K
12:14 956.60 956.60 956.60 956.60 0.0K
12:15 956.10 956.10 956.00 956.00 0.0K
12:16 956.10 956.10 956.00 956.10 0.1K
12:17 956.10 956.60 956.10 956.60 0.2K
12:18 956.60 956.60 956.60 956.60 0.0K
12:19 956.60 957.00 956.10 957.00 0.1K
12:20 955.90 955.90 955.20 955.20 0.1K
12:21 955.70 955.70 955.00 955.00 0.1K
12:22 955.10 956.80 955.10 956.80 0.1K
12:23 956.50 956.50 956.20 956.20 0.0K
12:25 957.00 957.00 956.00 956.00 0.0K
12:26 955.90 955.90 955.50 955.50 0.2K
12:27 956.00 956.00 955.50 955.50 0.2K
12:28 955.60 955.60 954.30 954.30 0.8K
12:29 954.40 955.60 954.40 955.60 0.6K
12:31 955.90 956.70 955.70 956.70 0.1K
12:32 956.00 956.10 956.00 956.10 0.0K
12:33 955.80 955.80 955.80 955.80 0.1K
12:34 957.50 957.50 957.50 957.50 0.1K
12:35 956.80 956.80 955.60 955.60 0.4K
12:36 956.70 957.00 956.70 957.00 0.0K
12:37 956.10 957.60 956.10 957.60 0.2K
12:38 957.60 957.60 957.10 957.10 0.0K
12:39 956.20 956.20 956.20 956.20 0.0K
12:40 956.80 956.80 956.80 956.80 0.0K
12:41 957.00 957.00 957.00 957.00 0.3K
12:42 958.10 959.00 958.10 959.00 0.1K
12:43 959.00 959.00 958.00 958.00 0.4K
12:44 957.40 957.40 957.40 957.40 0.0K
12:45 957.00 958.80 957.00 958.80 2.9K
12:46 959.80 959.80 959.70 959.70 0.3K
12:47 959.10 959.10 958.80 958.80 0.1K
12:48 959.70 959.80 958.10 958.10 0.3K
12:49 958.60 958.80 958.60 958.80 0.0K
12:51 959.10 959.40 958.50 958.70 0.2K
12:52 958.60 958.60 958.60 958.60 0.0K
12:53 958.50 958.50 958.50 958.50 0.0K
12:54 959.60 959.60 959.60 959.60 0.0K
12:55 959.60 959.60 958.80 959.00 0.7K
12:56 960.00 960.00 959.10 959.30 0.6K
12:57 960.00 960.00 960.00 960.00 0.0K
12:58 959.60 959.60 959.60 959.60 0.1K
12:59 959.60 959.60 959.60 959.60 0.0K
13:00 960.00 960.40 960.00 960.10 0.1K
13:01 960.10 960.10 958.20 958.20 0.0K
13:02 958.10 958.10 958.10 958.10 0.0K
13:03 958.20 958.30 958.20 958.30 0.7K
13:04 959.30 959.30 959.30 959.30 0.1K
13:05 959.20 959.20 959.20 959.20 0.0K
13:06 960.00 960.00 958.70 958.70 0.2K
13:07 959.20 960.00 958.80 960.00 0.4K
13:08 959.00 959.30 959.00 959.30 0.1K
13:09 959.30 959.30 958.60 959.30 0.2K
13:10 958.60 959.10 958.10 959.10 0.2K
13:11 958.70 959.10 957.70 957.70 0.4K
13:12 958.40 958.40 957.90 957.90 0.0K
13:13 957.20 957.20 957.20 957.20 0.1K
13:14 957.90 957.90 957.90 957.90 0.0K
13:15 957.20 958.20 957.20 958.20 0.1K
13:16 958.30 958.90 958.30 958.40 0.1K
13:17 959.50 959.50 957.10 957.10 0.7K
13:18 958.00 958.00 958.00 958.00 0.0K
13:19 957.70 957.70 957.70 957.70 0.0K
13:21 957.00 957.10 957.00 957.10 0.2K
13:22 957.10 957.10 957.10 957.10 0.0K
13:23 957.00 957.00 957.00 957.00 0.0K
13:24 957.10 958.00 957.00 957.00 0.3K
13:26 957.00 957.90 957.00 957.70 0.1K
13:28 957.00 957.00 955.50 955.90 0.9K
13:29 956.40 956.70 956.40 956.70 0.1K
13:30 955.90 955.90 955.90 955.90 0.3K
13:31 955.90 955.90 955.90 955.90 0.1K
13:32 955.90 955.90 955.50 955.50 0.1K
13:33 955.70 956.90 955.70 956.90 0.0K
13:34 957.00 957.20 957.00 957.20 0.1K
13:35 957.70 957.70 957.70 957.70 0.0K
13:36 956.80 956.80 955.70 956.40 0.0K
13:37 956.40 956.40 955.40 955.40 0.1K
13:38 955.40 955.40 955.40 955.40 0.3K
13:39 955.30 955.40 955.30 955.40 0.5K
13:40 955.00 955.30 955.00 955.30 0.3K
13:41 954.50 955.00 954.50 955.00 0.1K
13:43 955.00 955.90 955.00 955.90 0.4K
13:45 956.90 957.40 956.90 957.40 0.0K
13:46 956.00 956.00 956.00 956.00 0.0K
13:47 955.00 956.20 955.00 956.10 0.0K
13:48 956.00 956.40 955.00 956.40 0.1K
13:49 955.30 955.90 955.30 955.30 0.0K
13:50 955.20 955.90 955.00 955.90 0.0K
13:51 956.10 956.20 955.90 955.90 0.0K
13:52 955.90 956.50 955.90 956.50 0.1K
13:53 955.40 956.00 954.80 956.00 2.6K
13:54 956.50 956.50 956.40 956.40 0.1K
13:55 955.80 955.80 955.80 955.80 0.0K
13:56 954.80 954.80 954.80 954.80 0.0K
13:57 954.80 954.80 954.80 954.80 0.0K
13:58 954.80 955.30 954.80 955.30 0.0K
13:59 956.10 956.10 954.40 954.40 1.1K
14:00 954.60 954.60 953.70 953.70 1.1K
14:01 953.70 954.80 953.70 954.80 0.3K
14:02 954.40 954.50 953.60 954.50 0.3K
14:03 950.00 950.00 948.00 948.90 6.6K
14:04 948.90 949.10 948.30 948.90 0.3K
14:05 948.90 948.90 947.00 947.00 1.3K
14:06 947.00 947.90 945.10 946.30 2.3K
14:07 945.40 948.80 945.00 948.70 2.2K
14:08 949.20 949.50 948.30 949.50 0.5K
14:09 948.30 949.10 948.10 948.10 0.2K
14:10 948.10 948.10 948.10 948.10 0.0K
14:11 948.80 948.80 948.10 948.10 0.0K
14:12 948.80 948.80 948.00 948.00 0.7K
14:13 948.00 948.00 948.00 948.00 0.2K
14:14 948.00 948.80 948.00 948.80 0.1K
14:15 948.70 948.80 948.60 948.60 0.3K
14:16 948.60 948.60 948.10 948.10 0.0K
14:17 947.30 947.30 946.40 946.40 0.6K
14:18 947.10 947.90 946.40 947.90 0.9K
14:19 947.70 947.80 947.70 947.80 0.0K
14:20 946.40 946.40 945.00 945.10 2.1K
14:21 946.10 946.20 945.10 945.90 0.7K
14:22 945.90 945.90 945.50 945.50 0.0K
14:23 945.00 947.70 945.00 946.50 2.4K
14:24 946.50 947.00 945.40 947.00 0.4K
14:25 946.40 947.60 946.40 947.60 0.4K
14:26 948.10 948.10 947.00 947.00 0.0K
14:27 947.50 947.50 946.40 946.40 0.8K
14:28 946.90 947.20 946.80 946.80 0.1K
14:29 946.90 948.30 946.90 948.30 0.8K
14:30 948.50 948.50 948.50 948.50 0.1K
14:31 948.50 949.30 948.50 949.30 0.4K
14:32 949.60 950.00 949.20 950.00 0.4K
14:33 950.00 953.00 950.00 950.60 4.1K
14:34 950.50 950.70 950.50 950.60 0.1K
14:35 950.70 950.70 949.30 949.30 0.1K
14:36 950.30 950.30 949.20 949.20 0.7K
14:37 950.10 950.10 949.80 949.80 0.0K
14:38 949.30 949.70 949.30 949.70 0.1K
14:40 949.70 949.70 947.80 947.80 1.4K
14:41 947.10 948.70 947.10 948.70 0.6K
14:42 948.70 948.70 947.20 947.30 0.4K
14:43 947.30 947.40 946.40 947.00 0.2K
14:44 945.20 946.80 945.20 945.50 1.4K
14:45 945.30 946.10 945.30 946.10 0.4K
14:46 945.90 945.90 945.10 945.80 0.2K
14:47 945.80 945.90 945.50 945.80 0.7K
14:48 943.00 943.20 941.80 942.00 2.9K
14:49 942.00 942.70 942.00 942.70 0.5K
14:50 942.70 944.10 942.70 944.10 1.6K
14:51 944.40 944.80 943.90 943.90 0.8K
14:52 944.00 944.00 941.20 942.70 2.1K
14:53 942.00 942.40 941.40 942.40 0.6K
14:54 942.40 943.70 942.40 943.70 0.4K
14:55 944.40 944.40 942.50 943.30 0.9K
14:56 943.70 943.70 942.50 943.10 0.2K
14:57 943.10 943.70 942.50 942.50 0.5K
14:58 943.10 943.10 942.20 942.20 1.3K
14:59 942.30 942.30 941.70 942.20 0.1K
15:00 942.00 942.20 941.60 942.00 0.5K
15:01 942.00 942.00 941.30 941.30 1.3K
15:02 941.20 941.20 940.20 940.20 0.4K
15:03 940.50 940.80 940.30 940.40 0.8K
15:04 940.30 941.20 940.10 940.10 0.6K
15:05 940.10 942.30 940.10 942.20 2.9K
15:06 943.20 943.20 942.00 942.10 2.1K
15:07 943.40 943.40 941.60 942.10 0.4K
15:08 942.10 942.30 941.60 942.30 0.3K
15:09 941.30 943.90 941.00 943.90 3.8K
15:10 944.30 944.30 942.10 942.10 0.7K
15:11 942.80 942.80 940.20 941.10 1.6K
15:12 940.80 940.80 940.20 940.50 0.7K
15:13 940.70 940.70 939.50 940.30 1.9K
15:14 940.10 940.50 940.10 940.50 2.2K
15:15 940.40 940.40 936.40 936.40 2.2K
15:16 936.10 936.10 930.10 930.20 9.2K
15:17 930.50 931.90 924.80 925.40 12.1K
15:18 925.80 931.00 924.30 930.40 10.2K
15:19 930.90 931.90 929.40 931.90 8.2K
15:20 933.70 933.70 931.30 932.30 5.4K
15:21 931.40 937.10 931.40 936.90 3.8K
15:22 936.70 937.90 935.50 935.50 2.1K
15:23 935.30 935.30 934.60 934.90 0.5K
15:24 935.50 939.60 935.10 938.60 3.0K
15:25 938.60 938.60 935.00 935.50 1.2K
15:26 936.10 938.60 936.10 938.60 0.5K
15:27 938.30 938.60 938.30 938.30 1.5K
15:28 938.00 938.20 936.90 936.90 2.0K
15:29 936.80 938.60 933.80 933.80 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据