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
09:08 900.40 900.40 900.40 900.40 0.5K
09:15 901.50 902.40 897.40 900.20 3.6K
09:16 897.80 899.00 897.50 898.00 1.6K
09:17 895.80 896.20 894.70 895.80 6.6K
09:18 894.40 896.50 894.40 896.50 0.4K
09:19 896.60 903.30 896.60 901.00 2.6K
09:20 898.90 901.00 898.90 900.40 1.7K
09:21 900.80 900.90 900.80 900.90 0.1K
09:22 901.40 904.00 901.40 904.00 0.8K
09:23 903.60 906.70 903.50 906.70 2.0K
09:24 908.70 914.00 907.60 912.20 5.6K
09:25 912.20 912.20 907.10 907.10 3.8K
09:26 908.50 909.20 908.50 908.70 2.9K
09:27 907.70 908.00 907.00 907.10 0.9K
09:28 905.70 906.70 904.30 904.30 1.1K
09:29 903.60 904.10 903.60 904.10 0.7K
09:30 903.00 903.20 902.00 903.20 0.6K
09:31 904.30 906.30 904.30 906.30 0.4K
09:32 907.00 909.00 907.00 909.00 1.9K
09:33 908.10 908.10 905.70 905.70 2.8K
09:34 906.00 906.00 905.90 905.90 0.1K
09:35 906.00 906.00 905.00 905.00 1.8K
09:36 903.70 903.70 903.50 903.50 0.2K
09:37 903.90 905.10 903.50 904.10 0.3K
09:38 904.90 904.90 904.00 904.00 0.3K
09:39 904.00 904.90 904.00 904.90 0.3K
09:40 906.20 906.20 905.30 905.30 0.1K
09:41 906.00 906.00 903.80 903.80 0.4K
09:42 904.20 904.20 904.20 904.20 0.0K
09:43 903.90 903.90 902.90 902.90 0.2K
09:44 903.20 903.20 902.50 903.10 0.3K
09:45 901.00 901.50 901.00 901.00 0.6K
09:46 901.50 901.50 901.00 901.00 0.1K
09:47 901.00 901.00 900.00 900.00 4.1K
09:48 898.80 898.80 895.30 895.30 1.1K
09:49 895.20 897.10 895.20 897.10 1.1K
09:50 896.30 897.20 896.30 897.20 0.1K
09:51 896.80 897.00 896.50 897.00 1.0K
09:52 897.00 897.80 897.00 897.80 0.1K
09:53 898.00 898.10 898.00 898.10 0.1K
09:54 898.60 898.70 898.60 898.70 0.1K
09:55 898.80 902.20 898.80 902.20 0.7K
09:56 902.40 904.90 902.40 904.90 0.9K
09:57 905.20 906.20 905.20 905.40 1.2K
09:58 904.50 906.00 904.50 906.00 0.7K
09:59 906.70 906.80 906.70 906.80 0.3K
10:00 906.50 909.80 906.50 908.50 1.1K
10:01 908.30 908.30 905.70 905.70 1.2K
10:02 906.40 906.50 906.00 906.50 1.2K
10:03 905.20 905.20 904.70 905.10 0.5K
10:04 907.90 907.90 906.30 906.30 1.3K
10:05 907.10 907.10 906.20 906.20 0.3K
10:06 907.00 909.00 907.00 909.00 0.4K
10:07 909.00 909.00 908.50 908.90 0.3K
10:08 908.60 908.60 908.60 908.60 0.0K
10:09 907.60 908.00 907.60 907.60 0.2K
10:10 909.00 909.90 909.00 909.90 0.6K
10:11 909.90 909.90 909.10 909.90 0.3K
10:12 909.90 909.90 909.10 909.50 0.3K
10:13 909.50 912.20 909.50 911.20 2.2K
10:14 912.20 912.20 911.10 911.10 1.1K
10:15 911.00 912.60 911.00 912.60 0.6K
10:16 912.30 913.80 912.30 913.30 0.7K
10:17 913.30 913.30 912.30 912.30 0.5K
10:18 912.30 913.00 912.00 912.50 0.1K
10:19 913.00 913.00 911.40 911.40 0.7K
10:20 910.70 912.00 910.00 912.00 1.0K
10:21 913.80 917.40 913.80 916.00 4.4K
10:22 914.50 915.60 914.00 914.50 1.3K
10:23 919.80 919.80 916.90 918.00 7.1K
10:24 917.80 917.80 916.00 916.00 0.1K
10:25 915.20 915.80 915.20 915.80 0.3K
10:26 915.80 915.80 913.00 914.10 0.9K
10:27 914.30 914.40 913.90 913.90 0.3K
10:28 912.00 912.80 912.00 912.80 0.8K
10:29 912.10 912.10 912.10 912.10 0.0K
10:30 912.20 912.50 912.20 912.50 0.0K
10:31 913.10 913.70 911.60 913.00 1.7K
10:32 913.00 916.00 913.00 916.00 1.3K
10:33 915.80 916.60 915.50 916.60 0.3K
10:34 916.00 917.00 916.00 917.00 0.1K
10:35 917.00 917.00 915.40 915.40 1.2K
10:36 915.00 915.30 913.80 915.30 0.6K
10:37 915.40 917.20 915.40 916.80 1.1K
10:38 917.40 917.40 916.80 917.00 0.1K
10:39 916.30 916.30 914.60 914.60 0.3K
10:40 914.10 914.10 912.50 912.50 0.7K
10:41 912.10 912.10 911.30 911.80 0.0K
10:42 912.00 912.00 911.70 911.70 0.5K
10:43 911.10 911.10 911.10 911.10 0.1K
10:44 911.10 911.10 911.10 911.10 0.1K
10:45 911.00 911.00 908.60 908.70 1.6K
10:46 909.80 910.00 909.80 909.90 0.2K
10:47 909.10 909.10 908.60 908.60 0.2K
10:48 908.60 909.20 908.60 909.20 0.0K
10:49 908.60 908.60 908.60 908.60 0.0K
10:50 908.60 910.00 908.60 910.00 0.7K
10:52 909.60 909.60 909.60 909.60 0.0K
10:53 910.00 910.00 910.00 910.00 0.0K
10:54 910.00 910.00 910.00 910.00 0.0K
10:55 908.80 909.90 908.80 909.10 0.1K
10:56 909.20 909.90 909.20 909.90 0.1K
10:57 912.40 912.90 912.40 912.90 0.7K
10:58 911.60 912.30 911.60 912.30 0.2K
10:59 912.90 914.30 912.70 914.30 0.4K
11:00 915.00 918.40 914.60 918.40 2.9K
11:01 917.50 917.50 915.30 916.30 0.4K
11:02 916.10 916.60 914.00 914.00 1.1K
11:03 914.00 915.20 913.90 913.90 0.5K
11:04 914.10 914.10 911.70 911.70 0.2K
11:05 913.90 914.80 913.30 913.30 0.8K
11:06 915.00 916.50 914.60 914.60 0.4K
11:07 914.40 915.70 914.40 914.80 0.1K
11:08 915.40 915.40 913.30 913.30 1.5K
11:09 913.10 914.30 912.00 914.30 0.4K
11:10 914.30 914.30 914.30 914.30 0.0K
11:11 914.30 916.30 914.30 915.50 0.2K
11:12 915.50 917.00 915.50 917.00 0.2K
11:13 917.00 918.80 917.00 917.90 1.2K
11:14 917.90 917.90 916.90 916.90 0.1K
11:15 917.10 917.10 916.20 916.60 0.1K
11:16 915.30 915.30 915.10 915.10 0.1K
11:17 915.20 915.20 914.00 914.00 0.3K
11:18 914.00 914.00 913.80 913.80 0.1K
11:19 913.90 914.90 913.90 914.90 0.2K
11:20 914.90 914.90 914.90 914.90 0.0K
11:21 914.90 915.00 914.00 914.00 0.5K
11:22 912.80 912.80 912.80 912.80 1.1K
11:23 913.90 913.90 913.60 913.60 0.2K
11:24 914.40 914.40 914.00 914.00 0.3K
11:25 913.40 913.40 913.40 913.40 0.1K
11:26 913.30 914.00 913.30 913.80 0.2K
11:27 913.30 913.30 912.40 912.40 0.1K
11:28 912.40 912.50 912.40 912.50 0.2K
11:29 912.50 912.50 912.50 912.50 0.0K
11:30 912.90 912.90 912.60 912.60 0.2K
11:31 912.50 912.50 912.50 912.50 0.5K
11:32 912.40 912.40 911.80 911.80 0.2K
11:33 911.60 911.60 911.60 911.60 0.1K
11:34 910.10 910.70 910.10 910.70 1.1K
11:35 910.70 911.60 910.70 911.60 0.2K
11:36 911.90 911.90 911.90 911.90 0.0K
11:37 912.00 913.20 912.00 912.30 1.0K
11:38 912.90 913.00 912.90 913.00 0.1K
11:39 913.00 913.00 913.00 913.00 0.0K
11:41 913.30 913.30 910.90 911.00 1.0K
11:42 910.20 910.20 910.20 910.20 0.2K
11:43 907.40 907.40 906.00 906.00 2.7K
11:44 908.10 908.60 907.30 908.40 0.3K
11:45 908.20 908.40 908.20 908.40 0.1K
11:46 907.30 907.90 907.20 907.90 0.1K
11:47 907.00 907.00 906.00 907.00 0.5K
11:48 907.00 907.00 906.10 906.10 0.1K
11:49 906.10 906.80 906.10 906.80 0.1K
11:50 906.80 906.80 904.00 904.00 1.4K
11:51 903.10 903.80 903.10 903.80 0.0K
11:52 903.90 904.70 903.90 904.70 0.1K
11:53 904.70 905.60 904.70 905.60 0.1K
11:54 905.80 905.80 905.40 905.40 0.1K
11:55 905.40 905.40 905.40 905.40 0.1K
11:56 905.60 906.30 905.60 906.30 0.1K
11:57 906.60 906.80 906.60 906.80 0.0K
11:58 906.00 906.00 905.40 905.40 0.1K
11:59 905.00 905.40 905.00 905.40 0.1K
12:00 904.80 904.80 904.80 904.80 0.0K
12:01 905.60 905.60 905.40 905.40 0.1K
12:02 905.60 905.60 905.00 905.00 0.0K
12:03 904.10 904.10 903.80 903.80 0.7K
12:04 903.20 903.70 902.30 902.30 0.5K
12:05 901.30 901.30 901.20 901.20 0.5K
12:06 901.10 901.10 901.10 901.10 0.5K
12:07 901.80 901.80 901.20 901.20 0.1K
12:08 901.20 901.80 901.20 901.80 0.2K
12:09 901.10 901.50 901.10 901.30 0.1K
12:10 901.10 901.50 899.00 899.00 1.1K
12:11 898.70 899.80 898.20 899.80 0.7K
12:12 899.80 901.00 899.80 901.00 0.8K
12:13 901.20 901.50 901.20 901.50 0.3K
12:14 901.50 901.90 901.50 901.50 0.1K
12:15 901.90 903.10 901.90 903.10 1.1K
12:16 903.00 903.00 903.00 903.00 0.1K
12:17 903.10 903.10 903.10 903.10 0.0K
12:19 902.30 902.30 902.30 902.30 0.6K
12:21 902.20 902.20 902.20 902.20 0.0K
12:22 903.10 904.30 903.10 904.30 0.6K
12:23 904.70 904.70 903.30 903.30 0.2K
12:24 903.50 903.50 902.70 902.70 0.2K
12:25 902.20 902.50 902.20 902.50 0.1K
12:27 902.50 902.60 902.50 902.60 0.1K
12:28 902.60 902.60 902.60 902.60 0.0K
12:29 905.20 905.50 905.20 905.50 1.3K
12:30 905.90 906.10 904.90 905.70 0.0K
12:31 905.70 905.70 905.70 905.70 0.1K
12:32 904.50 904.50 904.50 904.50 0.0K
12:33 904.50 905.50 904.50 905.50 0.1K
12:34 905.70 906.40 905.50 906.40 1.5K
12:35 905.20 905.20 903.80 903.80 0.2K
12:36 903.80 904.40 903.80 904.40 0.1K
12:37 904.40 904.40 904.40 904.40 0.0K
12:38 904.80 907.00 904.40 907.00 0.7K
12:40 906.30 906.30 905.40 905.40 0.5K
12:41 906.20 906.20 906.20 906.20 0.0K
12:42 906.20 906.20 906.20 906.20 0.1K
12:43 905.20 905.90 905.00 905.90 0.1K
12:44 905.80 905.80 905.80 905.80 0.1K
12:46 905.80 905.80 905.30 905.30 0.2K
12:47 904.30 904.50 904.30 904.50 0.0K
12:48 904.50 904.50 904.50 904.50 0.0K
12:49 903.80 903.80 903.80 903.80 0.0K
12:50 903.80 904.20 903.80 904.20 0.1K
12:51 904.80 904.80 904.80 904.80 0.0K
12:52 904.80 904.80 904.80 904.80 0.0K
12:54 904.20 904.20 903.60 903.60 0.2K
12:55 906.30 907.00 906.20 907.00 0.8K
12:56 906.20 907.00 906.20 907.00 0.0K
12:57 907.00 907.00 907.00 907.00 0.2K
12:58 906.40 906.40 906.40 906.40 0.0K
13:00 906.10 906.10 906.10 906.10 0.0K
13:01 906.60 906.60 906.60 906.60 0.1K
13:02 905.70 906.70 905.70 906.70 0.3K
13:03 906.40 906.40 906.40 906.40 0.0K
13:04 906.50 906.50 906.50 906.50 0.0K
13:05 906.50 906.50 906.40 906.40 0.0K
13:06 906.50 906.50 906.40 906.40 0.0K
13:07 906.10 906.10 906.10 906.10 0.1K
13:08 906.00 906.00 905.10 905.10 1.1K
13:09 905.10 905.10 905.10 905.10 0.0K
13:10 905.50 905.50 905.50 905.50 0.0K
13:11 905.00 905.00 905.00 905.00 0.0K
13:12 905.20 905.20 905.20 905.20 1.3K
13:14 904.50 904.50 904.10 904.20 0.0K
13:15 904.20 904.20 903.40 903.40 0.0K
13:16 903.40 903.40 903.40 903.40 0.0K
13:17 903.90 903.90 903.00 903.00 0.0K
13:18 903.10 905.40 903.10 905.40 0.1K
13:19 906.00 906.00 906.00 906.00 0.1K
13:20 907.00 907.00 907.00 907.00 0.0K
13:21 907.70 909.10 907.70 908.40 0.3K
13:22 909.30 909.30 906.70 906.70 1.4K
13:23 906.60 907.40 906.60 907.40 0.0K
13:24 906.20 906.20 904.90 904.90 0.1K
13:25 905.90 906.00 905.80 905.80 0.0K
13:26 905.80 905.80 905.80 905.80 0.1K
13:27 905.70 905.90 905.70 905.90 0.0K
13:28 904.90 905.90 904.90 905.90 0.0K
13:29 905.90 906.60 905.90 906.40 0.1K
13:30 906.40 906.40 906.20 906.20 0.0K
13:33 907.10 907.10 907.10 907.10 0.0K
13:34 907.10 907.10 907.00 907.00 0.0K
13:35 907.00 907.00 907.00 907.00 0.0K
13:36 907.00 907.00 907.00 907.00 0.0K
13:37 906.00 906.70 906.00 906.70 0.0K
13:38 906.00 906.00 906.00 906.00 0.0K
13:39 906.00 906.00 906.00 906.00 0.0K
13:40 906.20 906.20 906.20 906.20 0.0K
13:41 906.90 906.90 906.90 906.90 0.0K
13:44 907.20 907.20 907.20 907.20 0.2K
13:46 907.30 907.30 907.30 907.30 0.0K
13:47 907.20 907.20 907.20 907.20 0.0K
13:48 907.20 907.70 907.00 907.70 0.1K
13:50 907.00 907.70 907.00 907.70 0.1K
13:51 907.70 907.70 907.70 907.70 0.1K
13:54 907.50 907.50 907.00 907.00 0.0K
13:55 907.00 907.00 906.40 906.40 0.1K
13:56 905.90 905.90 905.30 905.30 0.1K
13:59 905.10 905.90 905.10 905.90 0.0K
14:01 904.70 904.70 904.40 904.40 0.2K
14:02 904.30 905.00 904.30 905.00 0.1K
14:03 905.00 905.00 905.00 905.00 0.0K
14:04 905.70 905.70 905.70 905.70 0.1K
14:05 904.00 904.00 903.30 903.30 1.0K
14:06 904.20 904.20 904.20 904.20 0.0K
14:07 904.60 904.80 904.60 904.70 0.0K
14:08 903.30 903.80 903.30 903.80 0.5K
14:09 904.10 904.10 903.00 903.20 0.1K
14:10 903.70 903.70 903.70 903.70 0.0K
14:11 904.40 904.40 904.40 904.40 0.0K
14:14 903.40 903.90 903.00 903.00 0.2K
14:15 903.80 903.80 903.80 903.80 0.0K
14:16 903.80 903.80 903.10 903.10 0.0K
14:17 903.10 904.30 903.10 904.30 0.0K
14:18 902.50 902.50 902.50 902.50 0.5K
14:19 903.90 903.90 903.90 903.90 0.0K
14:20 903.20 903.20 903.20 903.20 0.0K
14:21 904.00 904.00 904.00 904.00 0.1K
14:22 900.60 902.20 900.60 901.20 1.5K
14:23 902.10 902.80 902.10 902.80 0.0K
14:24 901.90 901.90 901.90 901.90 0.2K
14:26 902.40 902.80 902.40 902.80 1.0K
14:29 902.80 902.80 902.80 902.80 0.0K
14:30 902.80 902.80 902.80 902.80 0.0K
14:31 902.80 904.00 902.80 903.80 0.1K
14:34 903.40 903.40 903.40 903.40 0.1K
14:37 903.60 903.60 903.30 903.30 0.0K
14:38 903.40 904.00 903.40 904.00 0.2K
14:39 903.40 903.40 903.10 903.10 0.0K
14:40 904.00 904.00 904.00 904.00 0.1K
14:41 904.60 904.80 904.00 904.20 0.2K
14:43 904.60 904.60 904.60 904.60 0.0K
14:45 904.60 904.60 904.60 904.60 0.1K
14:46 903.80 903.80 903.80 903.80 0.2K
14:47 903.80 903.80 902.40 902.40 0.6K
14:48 902.00 902.00 900.00 901.10 3.2K
14:49 901.70 901.70 901.70 901.70 0.0K
14:50 901.10 901.10 900.50 900.50 0.1K
14:51 900.10 900.20 897.20 898.00 1.2K
14:52 898.20 899.30 898.20 899.30 0.4K
14:53 899.80 899.80 899.80 899.80 0.0K
14:54 899.20 899.80 899.20 899.80 0.3K
14:55 899.50 899.50 899.00 899.00 0.1K
14:56 899.80 900.40 899.50 900.40 0.3K
14:57 899.80 900.30 899.80 900.30 0.1K
14:58 901.00 901.00 900.10 900.10 0.1K
14:59 899.90 899.90 896.80 897.20 0.8K
15:00 896.80 896.80 891.30 891.40 2.0K
15:01 891.20 891.20 884.30 884.30 2.8K
15:02 883.10 883.10 872.80 872.80 7.2K
15:03 873.10 876.00 873.10 875.00 4.2K
15:04 874.20 874.40 870.20 870.20 2.5K
15:05 868.30 873.90 867.40 873.90 6.5K
15:06 875.30 877.40 873.20 875.00 6.1K
15:07 875.00 875.00 872.90 874.10 1.7K
15:08 874.10 875.30 874.00 874.00 1.1K
15:09 874.00 874.00 872.10 872.30 1.4K
15:10 877.90 878.20 875.20 876.20 9.8K
15:11 877.30 879.20 877.30 879.20 1.7K
15:12 878.50 879.00 878.00 878.00 1.4K
15:13 878.10 879.10 876.10 876.10 2.7K
15:14 876.00 877.00 875.40 875.40 1.2K
15:15 875.80 877.30 875.40 876.40 4.3K
15:16 876.10 877.50 875.40 876.80 1.6K
15:17 876.80 877.10 876.00 877.10 1.6K
15:18 878.10 879.00 877.40 877.40 3.1K
15:19 876.80 876.80 875.40 875.40 1.7K
15:20 876.70 878.50 876.70 877.50 3.5K
15:21 877.50 878.60 877.50 878.60 1.2K
15:22 878.50 879.00 878.50 878.60 3.0K
15:23 877.70 878.80 877.30 877.30 0.9K
15:24 877.30 878.00 877.20 878.00 0.9K
15:25 879.20 881.80 879.20 880.00 4.3K
15:26 878.90 879.00 878.90 879.00 0.3K
15:27 879.20 880.00 879.20 880.00 1.0K
15:28 879.80 880.00 877.00 877.00 2.0K
15:29 879.00 879.00 875.00 877.30 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据