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
09:07 873.90 873.90 873.90 873.90 0.8K
09:15 873.50 874.00 872.90 873.00 1.6K
09:16 873.50 873.50 870.00 870.00 0.9K
09:17 868.80 868.80 865.80 865.80 1.2K
09:18 868.10 868.10 865.40 866.20 2.2K
09:19 865.60 866.00 864.00 864.00 0.8K
09:20 864.20 865.40 863.50 864.80 0.9K
09:21 863.60 863.60 862.00 862.00 0.8K
09:22 861.30 864.60 861.30 863.90 0.6K
09:23 864.00 864.80 863.40 864.80 0.3K
09:24 867.70 869.00 866.60 869.00 2.4K
09:25 869.90 869.90 865.70 865.70 1.3K
09:26 865.60 866.00 864.90 865.40 0.6K
09:27 865.50 865.50 865.20 865.20 1.6K
09:28 865.50 866.10 865.20 865.70 0.1K
09:29 865.00 865.00 863.00 863.00 0.7K
09:30 863.00 863.00 861.00 861.00 2.7K
09:31 861.90 861.90 861.10 861.30 0.1K
09:32 861.10 861.50 861.00 861.00 0.7K
09:33 860.10 860.10 860.00 860.00 1.6K
09:34 859.40 861.70 859.40 861.30 3.7K
09:35 861.30 861.30 859.70 859.70 0.3K
09:36 859.20 860.10 859.20 859.40 0.1K
09:37 859.20 860.00 859.20 860.00 0.1K
09:38 859.40 860.40 859.40 860.40 0.1K
09:39 861.00 864.00 861.00 864.00 0.6K
09:40 865.60 866.10 865.00 866.00 1.2K
09:41 866.00 868.00 866.00 867.50 0.9K
09:42 868.00 868.00 867.50 868.00 0.9K
09:43 868.00 868.00 866.60 868.00 1.0K
09:44 867.80 870.80 867.80 870.40 0.9K
09:45 871.00 871.70 870.40 871.70 0.5K
09:46 871.50 873.10 871.10 873.10 1.4K
09:47 873.00 874.30 873.00 874.20 0.2K
09:48 874.10 875.00 872.90 875.00 1.1K
09:49 875.00 877.00 875.00 877.00 0.7K
09:50 877.20 880.00 877.20 878.90 0.9K
09:51 879.00 879.00 876.10 876.10 0.6K
09:52 876.10 876.50 876.00 876.30 1.2K
09:53 878.10 879.30 878.10 879.30 0.1K
09:54 881.10 881.10 878.90 878.90 2.1K
09:55 879.00 879.00 877.30 877.30 1.2K
09:56 878.40 880.70 878.40 880.70 0.5K
09:57 879.90 879.90 878.00 878.00 0.7K
09:58 878.90 878.90 878.00 878.00 0.3K
09:59 877.20 877.40 877.20 877.40 0.4K
10:00 878.40 878.70 875.30 876.30 0.5K
10:01 876.30 878.50 876.30 878.00 0.3K
10:02 878.00 878.00 877.10 877.90 0.1K
10:03 877.00 877.00 876.00 876.00 0.6K
10:04 876.00 876.00 876.00 876.00 0.0K
10:05 876.80 876.80 876.70 876.70 0.1K
10:06 875.00 875.00 875.00 875.00 0.3K
10:07 872.30 872.30 871.30 872.00 2.2K
10:08 871.90 871.90 871.40 871.40 0.2K
10:09 873.20 873.50 873.00 873.00 0.3K
10:10 872.90 872.90 871.80 871.80 0.0K
10:11 871.80 873.30 871.80 872.90 0.3K
10:12 874.00 874.00 874.00 874.00 0.1K
10:13 872.00 872.00 871.40 871.40 0.3K
10:14 871.50 871.50 871.50 871.50 0.0K
10:15 871.30 871.40 871.30 871.40 0.0K
10:16 871.90 871.90 871.90 871.90 0.0K
10:17 872.40 872.60 872.00 872.60 0.1K
10:18 872.00 872.00 871.10 871.10 0.3K
10:19 871.30 871.30 871.30 871.30 0.5K
10:20 871.00 871.10 871.00 871.10 0.0K
10:21 870.60 870.60 870.40 870.40 1.7K
10:22 871.10 871.10 870.90 870.90 0.1K
10:23 870.90 871.30 870.90 871.30 0.2K
10:24 871.30 871.30 871.30 871.30 0.0K
10:25 873.30 873.30 872.50 873.00 0.9K
10:26 872.40 873.30 872.30 873.30 0.1K
10:27 874.90 874.90 874.20 874.20 0.2K
10:28 873.00 873.60 872.60 873.60 0.3K
10:29 874.20 874.20 872.20 872.20 0.3K
10:30 872.90 872.90 872.90 872.90 0.0K
10:31 872.90 874.40 872.90 874.40 0.5K
10:32 874.00 874.00 871.50 871.50 0.6K
10:33 872.50 872.50 871.60 872.10 0.0K
10:34 873.00 873.00 873.00 873.00 0.0K
10:35 873.90 873.90 873.30 873.30 0.1K
10:36 873.00 873.00 873.00 873.00 0.0K
10:37 873.20 873.20 873.20 873.20 0.2K
10:38 871.20 871.20 871.20 871.20 0.4K
10:39 872.20 873.80 872.10 873.80 0.2K
10:40 873.00 873.00 873.00 873.00 0.0K
10:42 872.00 872.00 872.00 872.00 0.0K
10:43 871.40 872.00 871.40 872.00 0.0K
10:45 871.90 871.90 871.90 871.90 0.0K
10:46 871.40 871.40 871.40 871.40 0.0K
10:47 871.20 871.20 871.20 871.20 0.0K
10:48 871.20 873.00 871.20 873.00 0.4K
10:49 873.00 877.00 873.00 876.20 1.6K
10:50 875.50 876.40 875.50 876.40 0.2K
10:51 876.60 876.60 876.60 876.60 0.1K
10:52 875.20 875.20 875.20 875.20 0.0K
10:53 873.10 873.40 873.10 873.40 0.2K
10:54 874.90 874.90 874.30 874.30 0.4K
10:56 872.50 873.60 872.50 873.60 0.4K
10:57 874.20 874.20 874.20 874.20 0.0K
10:58 874.30 874.30 874.30 874.30 0.1K
10:59 874.30 874.30 873.00 873.00 0.0K
11:00 873.00 873.00 873.00 873.00 0.0K
11:01 873.70 873.80 873.70 873.80 0.1K
11:02 872.70 872.70 872.70 872.70 0.2K
11:03 872.10 872.10 872.10 872.10 0.2K
11:04 872.20 872.20 872.20 872.20 0.0K
11:05 872.80 872.80 871.90 871.90 0.1K
11:06 871.80 871.80 871.80 871.80 0.0K
11:07 871.40 871.40 871.40 871.40 0.0K
11:09 871.40 871.40 871.40 871.40 0.0K
11:10 871.90 871.90 871.90 871.90 0.1K
11:12 871.50 871.50 871.50 871.50 0.0K
11:14 871.10 871.10 871.10 871.10 0.0K
11:15 871.00 871.00 871.00 871.00 0.3K
11:16 870.30 870.30 870.30 870.30 0.1K
11:18 870.10 870.10 870.10 870.10 0.0K
11:19 870.80 870.80 870.10 870.10 0.1K
11:20 870.00 870.00 868.20 869.00 0.5K
11:21 869.00 869.00 869.00 869.00 0.0K
11:22 869.20 869.20 869.20 869.20 0.0K
11:23 869.10 869.20 869.10 869.20 0.0K
11:24 868.10 868.10 868.10 868.10 0.1K
11:28 868.10 868.10 867.70 867.70 0.7K
11:29 867.00 867.60 867.00 867.60 0.2K
11:30 867.60 867.60 867.10 867.10 0.0K
11:31 867.10 867.10 865.20 866.00 0.7K
11:32 865.90 866.50 865.00 865.00 0.5K
11:33 865.20 865.20 865.00 865.00 0.0K
11:34 865.90 865.90 864.50 864.50 0.3K
11:35 864.10 864.90 864.10 864.20 0.0K
11:36 864.10 864.10 864.10 864.10 0.0K
11:37 864.00 864.00 863.10 863.20 0.1K
11:38 863.40 863.40 863.40 863.40 0.0K
11:39 863.40 863.40 863.40 863.40 0.0K
11:40 863.40 863.40 863.00 863.00 0.4K
11:41 863.00 863.00 863.00 863.00 0.0K
11:42 863.10 863.10 863.10 863.10 0.1K
11:43 862.30 862.30 862.30 862.30 0.1K
11:44 863.30 863.50 862.70 862.70 0.1K
11:45 863.50 863.80 863.50 863.80 0.0K
11:46 863.70 863.70 862.40 862.80 0.3K
11:47 862.80 862.80 862.80 862.80 0.0K
11:48 863.70 863.70 863.70 863.70 0.1K
11:49 863.70 863.70 863.70 863.70 0.0K
11:51 864.40 866.10 864.40 866.10 0.2K
11:52 865.20 865.70 865.20 865.70 0.8K
11:53 865.70 865.70 865.60 865.60 0.0K
11:54 865.00 865.60 865.00 865.60 0.0K
11:56 866.90 866.90 866.90 866.90 0.1K
11:57 866.90 867.60 866.00 867.60 1.0K
11:59 866.40 866.40 866.40 866.40 0.6K
12:00 866.40 866.40 866.40 866.40 0.1K
12:01 866.00 866.00 866.00 866.00 0.0K
12:02 865.00 865.00 865.00 865.00 0.0K
12:03 864.50 864.50 864.50 864.50 0.2K
12:04 864.30 864.40 864.30 864.30 0.1K
12:05 864.10 864.10 862.20 863.00 0.8K
12:06 863.60 863.60 862.10 862.10 0.3K
12:07 865.10 865.10 865.10 865.10 0.3K
12:08 864.40 864.40 863.70 864.40 0.0K
12:10 863.40 864.40 863.40 864.40 0.2K
12:11 864.30 864.30 863.10 863.20 0.2K
12:13 863.20 863.80 863.20 863.80 0.1K
12:14 863.80 863.80 863.80 863.80 0.0K
12:16 863.30 863.80 863.30 863.80 0.1K
12:19 863.80 863.80 863.80 863.80 0.2K
12:21 862.40 862.40 862.40 862.40 0.5K
12:22 863.90 864.10 863.20 863.20 0.1K
12:23 864.40 864.50 864.40 864.50 0.3K
12:24 864.50 864.50 864.20 864.40 0.0K
12:25 864.40 864.90 864.40 864.90 0.0K
12:26 865.40 865.40 864.30 864.30 0.5K
12:28 864.00 864.00 863.80 863.80 0.0K
12:29 863.80 863.80 863.80 863.80 0.2K
12:30 864.80 864.80 864.40 864.40 0.5K
12:31 864.80 864.80 862.80 863.30 0.5K
12:32 862.40 862.40 862.40 862.40 0.1K
12:33 862.50 862.50 862.50 862.50 0.0K
12:34 862.50 862.50 862.50 862.50 0.0K
12:35 863.20 863.20 862.00 862.00 0.1K
12:36 862.90 862.90 862.90 862.90 0.0K
12:37 862.80 864.20 862.80 864.20 0.3K
12:38 866.20 866.70 866.20 866.70 0.3K
12:39 866.50 866.70 866.50 866.70 0.0K
12:40 866.70 867.30 866.70 867.30 0.0K
12:41 865.60 865.60 865.60 865.60 0.1K
12:43 865.30 866.10 865.30 866.10 0.1K
12:44 866.60 867.40 866.60 867.40 0.0K
12:45 866.10 866.10 865.40 865.40 0.1K
12:46 866.40 867.00 866.40 867.00 0.5K
12:47 866.70 867.90 866.70 867.90 0.7K
12:48 867.80 867.80 867.80 867.80 0.0K
12:49 867.90 867.90 867.10 867.10 0.1K
12:50 868.40 868.80 868.40 868.80 0.1K
12:51 868.80 868.80 867.90 867.90 0.1K
12:52 866.70 866.70 866.70 866.70 0.1K
12:53 865.70 866.60 865.70 866.60 0.1K
12:54 866.50 866.50 866.50 866.50 0.0K
12:55 866.60 866.60 866.60 866.60 0.0K
12:56 868.00 868.10 868.00 868.10 0.1K
12:57 866.60 867.30 866.60 867.30 0.0K
12:59 866.60 866.60 866.30 866.30 0.0K
13:00 866.20 866.20 866.20 866.20 0.0K
13:01 865.10 865.10 865.10 865.10 0.3K
13:03 864.70 864.70 864.70 864.70 0.2K
13:04 865.00 865.00 865.00 865.00 0.1K
13:05 864.60 864.60 863.30 863.30 0.4K
13:06 863.60 863.60 863.60 863.60 0.0K
13:11 863.10 863.10 863.10 863.10 0.0K
13:12 863.00 863.00 861.60 862.80 0.1K
13:14 862.00 862.00 862.00 862.00 0.1K
13:15 861.90 861.90 861.90 861.90 0.0K
13:16 861.60 862.60 861.60 862.60 0.4K
13:18 862.20 862.20 862.20 862.20 0.0K
13:19 862.40 862.80 862.40 862.80 0.0K
13:22 862.50 862.50 861.70 861.70 0.0K
13:23 861.40 861.40 861.30 861.30 0.3K
13:24 861.30 861.30 861.30 861.30 0.0K
13:25 860.40 860.40 860.10 860.10 0.6K
13:26 860.00 860.40 860.00 860.10 1.8K
13:27 860.70 861.40 860.70 861.00 0.1K
13:28 861.50 861.50 861.50 861.50 0.0K
13:29 861.00 861.10 861.00 861.10 0.0K
13:30 860.10 860.10 860.10 860.10 0.1K
13:31 860.10 860.10 860.10 860.10 0.0K
13:32 860.70 860.70 859.90 859.90 2.0K
13:33 860.10 860.10 859.20 859.70 0.2K
13:34 859.60 859.60 859.60 859.60 0.0K
13:35 859.00 859.50 858.00 858.00 0.6K
13:36 858.70 859.30 858.70 859.30 0.0K
13:37 859.30 859.50 859.30 859.50 0.1K
13:38 859.50 859.70 859.30 859.30 0.0K
13:39 859.10 859.10 858.20 858.20 0.2K
13:40 858.20 858.20 858.20 858.20 0.1K
13:41 858.20 858.20 858.20 858.20 0.0K
13:42 858.10 858.70 858.10 858.70 1.0K
13:43 858.30 858.70 858.30 858.70 0.0K
13:44 859.40 859.40 859.40 859.40 0.1K
13:45 859.70 860.40 859.60 859.60 0.1K
13:46 859.60 859.60 859.60 859.60 0.0K
13:47 860.30 860.30 860.30 860.30 0.0K
13:48 859.60 860.30 858.70 859.00 0.3K
13:49 858.80 858.80 858.80 858.80 0.0K
13:50 858.00 858.60 858.00 858.00 0.1K
13:51 858.00 858.00 858.00 858.00 0.0K
13:52 858.70 858.70 858.70 858.70 0.2K
13:53 858.70 859.50 858.00 859.50 0.9K
13:54 859.00 859.00 858.90 858.90 0.1K
13:55 858.90 858.90 858.10 858.60 0.1K
13:56 859.60 859.60 859.60 859.60 0.0K
13:57 859.20 859.20 859.20 859.20 0.0K
13:58 858.50 859.10 858.50 858.50 0.1K
13:59 857.60 858.20 857.60 858.20 0.0K
14:00 858.00 858.00 858.00 858.00 0.0K
14:01 857.60 857.60 857.60 857.60 0.0K
14:02 857.60 858.00 857.00 858.00 0.2K
14:03 857.80 858.70 857.80 858.70 0.2K
14:04 858.70 859.10 858.70 859.10 0.2K
14:05 858.70 858.70 858.10 858.40 0.1K
14:06 857.60 857.60 857.60 857.60 0.1K
14:07 857.30 857.70 857.30 857.60 0.2K
14:08 857.70 857.70 857.70 857.70 0.0K
14:09 857.90 858.20 857.90 858.20 0.0K
14:10 859.00 859.60 859.00 859.50 0.2K
14:11 859.70 859.70 859.30 859.30 0.0K
14:12 858.70 858.70 858.40 858.40 0.3K
14:13 858.00 858.70 858.00 858.00 0.1K
14:14 858.00 859.40 858.00 859.40 0.4K
14:15 859.70 859.70 858.70 858.70 0.0K
14:16 858.70 858.70 858.10 858.10 0.0K
14:17 858.70 858.70 858.70 858.70 0.0K
14:18 858.00 858.90 858.00 858.90 0.1K
14:21 858.50 858.50 858.50 858.50 0.1K
14:22 858.70 859.50 858.70 859.50 0.1K
14:23 858.70 858.80 858.60 858.60 0.4K
14:24 858.20 858.70 858.20 858.60 0.0K
14:25 858.70 859.40 858.70 859.30 0.4K
14:26 859.50 860.10 859.50 860.10 0.1K
14:27 859.80 859.80 859.60 859.60 0.1K
14:28 860.30 860.30 859.40 859.40 0.1K
14:29 859.40 859.40 859.40 859.40 0.0K
14:30 860.40 860.40 857.70 857.70 3.5K
14:31 857.80 857.90 857.80 857.90 0.1K
14:32 858.60 860.10 858.60 860.10 2.3K
14:33 858.70 858.70 858.70 858.70 0.1K
14:34 859.40 860.20 859.40 860.20 0.0K
14:35 860.20 860.50 860.20 860.40 0.1K
14:36 860.20 861.00 860.20 861.00 0.1K
14:37 861.00 861.00 860.20 860.60 0.0K
14:38 860.50 860.50 859.60 859.60 0.1K
14:39 859.80 860.30 858.80 858.80 0.1K
14:40 859.40 859.40 859.40 859.40 0.0K
14:41 860.30 860.30 860.30 860.30 0.0K
14:42 860.70 860.70 860.70 860.70 0.1K
14:43 860.50 860.70 859.70 860.70 0.2K
14:44 860.70 861.20 860.40 861.20 0.1K
14:45 861.20 861.20 861.00 861.00 0.0K
14:46 861.20 861.20 860.00 860.60 0.2K
14:47 859.70 859.70 859.50 859.50 0.1K
14:48 859.80 861.00 859.80 861.00 0.4K
14:49 860.70 860.90 860.70 860.90 0.5K
14:50 861.00 861.00 861.00 861.00 0.0K
14:51 860.50 860.50 860.50 860.50 0.1K
14:52 860.60 861.00 860.60 861.00 0.2K
14:53 863.40 864.70 863.40 864.70 1.0K
14:54 864.60 864.60 864.60 864.60 0.0K
14:55 863.30 863.30 863.30 863.30 0.1K
14:56 864.50 864.50 863.70 863.70 0.1K
14:57 863.60 863.80 862.40 862.40 0.7K
14:58 862.00 862.10 861.00 861.10 2.9K
14:59 861.00 861.00 858.60 859.20 2.8K
15:00 858.20 859.20 858.10 858.20 2.8K
15:01 858.10 859.00 858.00 858.00 2.0K
15:02 858.00 858.50 857.00 857.10 2.0K
15:03 857.00 857.20 856.00 856.50 2.4K
15:04 856.00 856.00 855.00 855.70 3.0K
15:05 855.50 855.50 855.00 855.00 1.8K
15:06 855.00 855.00 855.00 855.00 1.8K
15:07 855.00 855.40 855.00 855.30 2.3K
15:08 855.20 856.40 855.00 855.20 2.9K
15:09 855.20 855.20 854.90 854.90 1.7K
15:10 856.80 856.80 852.00 852.00 3.5K
15:11 851.70 852.10 851.60 851.70 2.9K
15:12 851.60 852.50 851.00 852.00 3.2K
15:13 852.10 852.80 852.10 852.80 2.4K
15:14 853.30 854.40 851.20 853.10 4.0K
15:15 853.00 853.10 851.10 851.60 3.4K
15:16 851.40 851.50 851.00 851.10 2.2K
15:17 851.10 851.40 851.00 851.10 3.5K
15:18 851.10 851.10 850.00 850.10 2.6K
15:19 850.20 850.90 850.10 850.80 2.8K
15:20 851.20 851.60 850.40 850.40 4.0K
15:21 850.20 851.60 850.20 851.10 2.5K
15:22 851.10 851.50 850.50 850.50 2.0K
15:23 850.60 852.40 850.60 852.40 2.3K
15:24 852.30 853.70 851.50 853.70 2.4K
15:25 855.90 856.90 855.90 856.60 1.3K
15:26 855.90 855.90 852.90 854.00 1.1K
15:27 852.80 853.10 852.00 853.10 4.8K
15:28 852.50 853.00 852.40 853.00 0.2K
15:29 852.00 856.00 852.00 853.30 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