DCW

DCWL
🏛️ 印度 →
68.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 51.45 51.70 50.80 51.05 1.0M
2022-12-29 51.40 52.45 50.55 51.15 1.8M
2022-12-28 47.50 51.90 47.00 51.45 4.5M
2022-12-27 47.60 48.40 46.95 47.50 0.5M
2022-12-26 43.65 47.80 43.35 47.20 1.2M
2022-12-23 45.10 46.35 43.10 43.50 1.7M
2022-12-22 48.25 48.65 45.55 46.80 1.5M
2022-12-21 51.20 51.50 47.50 48.00 1.8M
2022-12-20 50.15 51.30 49.70 50.85 1.2M
2022-12-19 50.90 51.00 49.65 50.05 1.1M
2022-12-16 51.20 51.75 50.50 50.65 1.0M
2022-12-15 52.20 52.65 50.75 51.30 1.8M
2022-12-14 52.80 53.25 51.50 51.90 1.3M
2022-12-13 52.75 53.25 52.10 52.50 1.0M
2022-12-12 52.75 53.05 51.95 52.60 0.9M
2022-12-09 53.85 54.00 52.15 52.90 1.1M
2022-12-08 53.10 54.00 53.00 53.75 1.4M
2022-12-07 54.55 54.75 52.60 52.90 1.7M
2022-12-06 55.00 55.65 54.05 54.45 2.1M
2022-12-05 53.10 55.20 52.55 54.90 4.6M
2022-12-02 53.40 53.90 52.50 52.85 1.1M
2022-12-01 51.60 54.00 51.50 53.40 3.9M
2022-11-30 51.45 51.95 51.05 51.40 1.1M
2022-11-29 52.60 52.60 51.15 51.30 1.4M
2022-11-28 52.90 53.90 52.20 52.40 1.5M
2022-11-25 53.50 54.10 52.60 52.85 1.3M
2022-11-24 52.90 54.30 52.60 53.30 1.7M
2022-11-23 54.05 55.00 52.40 52.80 6.1M
2022-11-22 51.50 51.90 50.55 51.50 0.9M
2022-11-21 52.70 53.00 51.00 51.25 1.6M
2022-11-18 50.95 53.70 50.85 52.65 7.2M
2022-11-17 50.35 50.80 49.55 50.40 1.6M
2022-11-16 50.85 52.30 49.75 50.10 2.7M
2022-11-15 50.50 52.20 50.40 50.70 2.6M
2022-11-14 53.30 53.60 51.00 51.25 3.2M
2022-11-11 57.00 57.80 53.10 53.70 7.9M
2022-11-10 58.95 59.00 55.90 56.25 2.6M
2022-11-09 59.10 60.80 58.65 58.80 2.7M
2022-11-07 59.95 60.20 58.05 58.60 1.8M
2022-11-04 60.55 60.75 59.15 59.45 1.5M
2022-11-03 58.50 61.50 58.00 60.30 3.0M
2022-11-02 59.75 60.70 58.60 59.15 1.2M
2022-11-01 60.25 61.00 58.60 59.75 1.8M
2022-10-31 61.40 62.00 59.50 60.10 2.1M
2022-10-28 61.20 62.50 60.50 60.90 4.0M
2022-10-27 59.35 61.90 59.35 60.75 3.7M
2022-10-25 58.90 59.85 58.35 58.90 1.3M
2022-10-24 59.15 59.80 58.80 59.10 0.9M
2022-10-21 58.00 60.75 58.00 58.65 4.3M
2022-10-20 57.65 58.30 57.15 58.05 1.4M
2022-10-19 59.55 59.80 57.85 58.15 2.2M
2022-10-18 56.70 60.25 56.05 59.20 6.8M
2022-10-17 55.80 57.10 54.40 56.35 2.2M
2022-10-14 57.90 58.35 55.20 55.70 1.8M
2022-10-13 57.60 58.40 56.50 57.15 1.9M
2022-10-12 59.70 59.80 56.25 57.75 3.7M
2022-10-11 57.45 62.00 57.25 59.20 13.5M
2022-10-10 56.70 58.00 56.20 57.30 3.2M
2022-10-07 56.80 57.75 55.80 57.45 3.6M
2022-10-06 54.80 58.00 54.65 56.85 7.7M
2022-10-04 51.80 55.00 51.30 54.40 6.2M
2022-10-03 52.65 52.80 50.40 50.80 1.6M
2022-09-30 50.50 52.70 50.40 52.45 2.6M
2022-09-29 50.70 51.80 49.90 50.90 2.5M
2022-09-28 51.45 52.50 49.20 49.75 2.3M
2022-09-27 51.55 53.50 51.25 52.10 4.6M
2022-09-26 54.00 54.00 50.00 51.25 3.8M
2022-09-23 55.25 55.55 53.75 54.80 3.3M
2022-09-22 53.95 56.05 53.80 54.95 3.0M
2022-09-21 54.55 55.10 53.25 54.50 2.6M
2022-09-20 55.20 56.55 54.25 54.55 2.9M
2022-09-19 54.90 56.15 53.90 54.55 3.8M
2022-09-16 56.50 57.50 53.65 54.70 5.5M
2022-09-15 55.80 57.40 54.10 57.00 10.5M
2022-09-14 52.35 56.50 52.00 55.70 10.3M
2022-09-13 54.90 55.65 53.55 53.75 5.5M
2022-09-12 51.10 54.85 50.80 54.35 8.4M
2022-09-09 53.00 53.10 50.50 50.65 2.6M
2022-09-08 53.65 53.95 52.10 52.50 2.9M
2022-09-07 53.00 54.65 52.60 53.15 9.6M
2022-09-06 48.20 54.10 47.75 53.15 17.7M
2022-09-05 47.90 48.45 47.10 47.70 1.8M
2022-09-02 48.80 49.00 47.50 47.55 2.1M
2022-09-01 48.55 49.45 47.50 49.00 2.5M
2022-08-30 47.45 49.60 47.30 48.55 2.1M
2022-08-29 46.00 47.75 45.80 46.90 1.5M
2022-08-26 49.00 49.40 47.50 47.85 2.6M
2022-08-25 50.55 51.20 48.20 48.65 2.6M
2022-08-24 51.65 52.10 49.70 50.20 3.7M
2022-08-23 48.90 52.40 48.75 51.50 8.5M
2022-08-22 48.40 51.20 47.30 49.25 8.9M
2022-08-19 49.00 49.85 47.05 48.95 11.1M
2022-08-18 42.15 48.00 42.10 47.25 14.7M
2022-08-17 40.40 42.20 39.20 41.30 4.8M
2022-08-16 43.10 43.50 39.55 40.05 5.7M
2022-08-12 43.20 44.20 41.50 42.10 6.2M
2022-08-11 40.75 43.25 40.00 42.90 8.0M
2022-08-10 37.50 41.00 37.40 39.65 6.6M
2022-08-08 38.10 38.25 36.90 37.05 1.2M
2022-08-05 38.50 38.65 37.15 37.65 4.4M
2022-08-04 37.20 38.05 35.50 37.35 1.6M
2022-08-03 37.05 37.30 36.10 36.90 0.7M
2022-08-02 37.95 38.25 36.90 36.95 1.1M
2022-08-01 39.35 39.80 37.75 37.90 1.4M
2022-07-29 37.50 38.70 37.25 38.70 0.9M
2022-07-28 38.70 38.75 36.80 36.90 0.7M
2022-07-27 37.75 39.00 36.70 38.25 0.5M
2022-07-26 38.65 38.65 37.10 37.20 0.6M
2022-07-25 36.35 38.15 36.35 38.15 0.7M
2022-07-22 36.60 36.70 36.10 36.35 0.3M
2022-07-21 36.45 36.80 36.10 36.25 0.3M
2022-07-20 36.45 36.90 36.10 36.25 0.2M
2022-07-19 36.30 37.80 35.70 36.00 0.8M
2022-07-18 35.15 36.55 35.00 36.55 0.6M
2022-07-15 35.15 35.60 34.40 34.85 0.2M
2022-07-14 35.60 35.60 34.75 35.15 0.1M
2022-07-13 36.00 36.30 34.90 35.20 0.3M
2022-07-12 36.70 37.60 35.75 35.90 0.6M
2022-07-11 36.55 37.35 36.55 37.05 0.2M
2022-07-08 37.40 37.90 36.65 37.00 0.2M
2022-07-07 37.40 37.75 36.95 37.10 0.3M
2022-07-06 36.55 37.35 36.55 36.95 0.3M
2022-07-05 36.50 37.35 35.90 36.25 0.3M
2022-07-04 35.80 36.55 35.60 35.90 0.1M
2022-07-01 35.55 36.80 35.55 35.85 0.1M
2022-06-30 36.45 37.00 35.80 36.10 0.2M
2022-06-29 36.50 37.35 36.15 36.55 0.2M
2022-06-28 35.00 37.20 34.95 36.90 0.5M
2022-06-27 35.60 36.40 35.05 36.40 0.4M
2022-06-24 34.50 35.00 34.25 34.70 0.3M
2022-06-23 34.20 35.10 34.10 34.45 0.3M
2022-06-22 34.80 34.80 33.85 34.10 0.1M
2022-06-21 34.20 35.25 33.50 34.65 0.4M
2022-06-20 36.40 36.50 34.15 34.15 0.3M
2022-06-17 36.50 36.55 35.60 35.90 0.3M
2022-06-16 38.85 38.85 36.25 36.50 0.6M
2022-06-15 38.50 38.50 37.85 38.10 0.2M
2022-06-14 38.15 38.45 37.60 37.70 0.2M
2022-06-13 38.85 38.85 37.25 37.50 0.7M
2022-06-10 39.00 39.45 38.75 39.10 0.2M
2022-06-09 39.10 39.70 38.85 39.20 0.4M
2022-06-08 40.30 40.35 38.95 39.10 0.5M
2022-06-07 40.00 40.60 39.15 39.80 0.6M
2022-06-06 41.00 41.55 39.75 40.60 0.6M
2022-06-03 43.95 43.95 41.45 41.45 1.2M
2022-06-02 41.85 44.00 41.85 43.60 1.0M
2022-06-01 41.60 42.90 40.95 42.45 0.9M
2022-05-31 41.70 42.95 41.10 41.45 0.8M
2022-05-30 40.85 42.30 40.85 41.75 0.4M
2022-05-27 40.90 41.55 40.45 40.65 0.5M
2022-05-26 41.20 41.55 40.30 40.45 1.4M
2022-05-25 44.30 44.30 42.40 42.40 1.0M
2022-05-24 44.85 45.95 43.40 44.60 4.7M
2022-05-23 44.85 45.80 43.15 44.50 2.1M
2022-05-20 43.30 44.45 42.90 43.90 0.8M
2022-05-19 43.70 43.95 42.20 42.35 0.7M
2022-05-18 42.50 44.40 42.50 44.40 1.4M
2022-05-17 40.95 42.60 40.50 42.30 0.6M
2022-05-16 40.80 41.75 39.30 40.60 0.6M
2022-05-13 39.10 40.50 39.10 40.40 0.7M
2022-05-12 39.80 40.50 38.60 38.60 0.9M
2022-05-11 41.55 41.85 39.30 40.60 1.1M
2022-05-10 42.40 43.45 40.90 41.35 0.5M
2022-05-09 43.05 43.90 42.10 42.75 0.9M
2022-05-06 44.50 44.90 43.65 44.00 0.9M
2022-05-05 49.50 49.50 45.60 45.90 0.9M
2022-05-04 50.15 51.50 47.60 48.00 2.3M
2022-05-02 46.85 49.60 46.20 49.60 2.0M
2022-04-29 49.40 49.40 46.75 47.25 1.1M
2022-04-28 49.75 50.70 48.50 48.70 2.2M
2022-04-27 48.90 49.95 47.65 49.15 4.0M
2022-04-26 46.35 47.65 46.25 47.65 1.8M
2022-04-25 45.15 46.45 44.25 45.40 1.3M
2022-04-22 44.25 46.30 43.90 45.45 1.2M
2022-04-21 43.60 44.80 43.45 44.40 0.6M
2022-04-20 43.80 44.70 42.65 43.15 1.2M
2022-04-19 43.60 45.05 42.80 43.30 1.4M
2022-04-18 43.95 44.30 42.45 42.95 0.5M
2022-04-13 44.70 44.75 43.70 44.00 0.4M
2022-04-12 45.80 45.95 43.85 44.15 0.8M
2022-04-11 44.75 46.50 44.55 46.15 1.3M
2022-04-08 43.70 45.30 43.15 44.80 0.9M
2022-04-07 44.30 45.00 43.05 43.40 0.6M
2022-04-06 44.00 44.50 43.50 43.90 0.5M
2022-04-05 44.50 45.30 44.00 44.45 0.7M
2022-04-04 43.35 44.50 42.90 43.95 0.6M
2022-04-01 40.60 42.85 40.55 42.80 0.7M
2022-03-31 41.40 41.90 40.55 40.85 0.4M
2022-03-30 41.45 42.10 40.70 40.95 0.6M
2022-03-29 42.85 42.85 40.20 40.55 0.9M
2022-03-28 41.00 42.90 40.00 42.15 0.9M
2022-03-25 42.80 43.00 40.60 40.90 0.6M
2022-03-24 42.25 43.35 42.00 42.15 0.5M
2022-03-23 42.55 43.70 42.10 42.80 0.5M
2022-03-22 42.75 43.50 41.60 42.55 0.8M
2022-03-21 44.00 44.60 42.90 43.35 0.4M
2022-03-17 43.15 44.45 41.25 44.05 1.2M
2022-03-16 41.35 42.90 40.25 42.60 0.8M
2022-03-15 41.80 42.10 40.15 41.10 0.8M
2022-03-14 42.20 42.75 41.30 41.85 0.4M
2022-03-11 41.00 42.50 41.00 42.05 0.4M
2022-03-10 41.50 42.00 40.70 41.30 1.0M
2022-03-09 38.50 40.00 38.05 40.00 0.4M
2022-03-08 37.85 38.45 36.50 38.10 0.5M
2022-03-07 38.00 38.25 36.60 37.50 0.3M
2022-03-04 38.50 39.20 38.30 38.45 0.2M
2022-03-03 40.00 40.10 38.65 38.95 0.2M
2022-03-02 38.05 39.80 38.00 39.05 0.4M
2022-02-28 38.25 38.80 37.35 38.40 0.5M
2022-02-25 38.00 39.35 37.30 38.40 0.6M
2022-02-24 38.50 38.90 38.00 38.00 0.4M
2022-02-23 39.15 40.85 39.15 40.00 0.3M
2022-02-22 38.10 39.80 38.10 38.95 0.7M
2022-02-21 41.80 41.80 39.75 40.05 0.4M
2022-02-18 41.90 42.95 41.50 41.80 0.4M
2022-02-17 43.25 43.95 41.95 42.20 0.5M
2022-02-16 41.30 42.95 41.30 42.95 0.4M
2022-02-15 41.50 41.60 39.60 40.95 0.6M
2022-02-14 42.00 42.25 41.25 41.25 0.8M
2022-02-11 43.70 44.20 43.05 43.40 0.4M
2022-02-10 44.15 45.25 43.50 44.45 0.6M
2022-02-09 44.10 45.45 43.00 43.85 0.6M
2022-02-08 45.70 46.50 43.55 43.90 1.4M
2022-02-07 46.65 46.65 45.45 45.80 0.7M
2022-02-04 48.50 48.55 46.55 46.60 1.4M
2022-02-03 51.15 51.15 48.60 48.95 4.3M
2022-02-02 47.00 48.75 46.50 48.75 2.6M
2022-02-01 44.80 46.45 43.60 46.45 1.0M
2022-01-31 44.80 45.05 43.40 44.25 0.4M
2022-01-28 42.20 44.35 42.20 44.15 0.7M
2022-01-27 42.00 42.85 41.05 42.25 0.5M
2022-01-25 41.75 43.00 40.50 42.00 1.2M
2022-01-24 45.00 45.70 42.55 42.60 0.6M
2022-01-21 45.30 46.95 44.40 44.75 0.7M
2022-01-20 44.15 46.65 43.55 45.80 1.0M
2022-01-19 44.30 45.20 44.10 44.45 0.6M
2022-01-18 46.50 46.70 44.30 44.55 0.8M
2022-01-17 47.00 47.90 45.90 46.15 0.7M
2022-01-14 47.35 48.15 46.10 47.05 0.6M
2022-01-13 46.00 47.70 45.50 47.20 0.9M
2022-01-12 45.10 46.60 44.40 45.95 1.1M
2022-01-11 46.00 46.00 44.30 44.40 0.4M
2022-01-10 46.85 46.95 45.00 45.40 0.5M
2022-01-07 47.70 48.35 45.55 46.10 0.6M
2022-01-06 45.90 47.90 45.10 47.40 1.0M
2022-01-05 45.90 48.40 45.30 46.65 1.4M
2022-01-04 44.65 46.25 43.25 46.10 1.7M
2022-01-03 44.70 44.85 43.25 44.05 0.5M