MMTC Ltd

MMTC
🏛️ 印度 →
65.51
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
09:15 70.40 70.67 69.93 70.04 13.0K
09:20 70.02 70.18 69.65 70.06 5.6K
09:25 69.98 69.98 69.65 69.65 0.9K
09:30 69.45 69.45 69.19 69.24 1.8K
09:35 69.24 69.30 69.05 69.20 4.5K
09:40 69.19 69.19 68.89 68.89 17.1K
09:45 68.89 69.12 68.75 69.12 3.5K
09:50 69.08 69.08 68.97 69.08 1.4K
09:55 69.04 69.23 69.00 69.23 7.0K
10:00 68.95 68.95 68.95 68.95 0.2K
10:05 68.99 69.10 68.99 69.01 0.7K
10:10 69.19 69.19 69.05 69.07 0.1K
10:15 69.00 69.00 68.94 68.98 1.1K
10:20 68.98 69.17 68.98 69.06 3.6K
10:25 69.03 69.03 68.95 68.99 0.2K
10:30 68.91 68.98 68.77 68.77 2.7K
10:35 68.85 68.90 68.80 68.86 2.4K
10:40 68.79 68.84 68.70 68.70 0.6K
10:45 68.70 68.70 68.55 68.56 7.3K
10:50 68.57 68.61 68.49 68.61 5.2K
10:55 68.62 68.66 68.44 68.44 2.5K
11:00 68.57 68.60 68.35 68.35 0.3K
11:05 68.42 68.42 68.29 68.29 1.3K
11:10 68.38 68.44 68.38 68.44 0.1K
11:15 68.44 68.45 68.33 68.42 6.6K
11:20 68.30 68.30 68.25 68.25 0.7K
11:25 68.30 68.30 68.24 68.30 0.6K
11:30 68.30 68.30 68.22 68.22 4.5K
11:40 68.32 68.40 68.24 68.40 0.4K
11:45 68.36 68.44 68.31 68.44 0.6K
11:50 68.29 68.50 68.29 68.50 0.8K
11:55 68.45 68.45 68.30 68.30 0.8K
12:00 68.31 68.31 68.20 68.20 1.3K
12:05 68.20 68.25 68.19 68.19 0.3K
12:10 68.19 68.33 68.15 68.33 1.5K
12:15 68.21 68.21 68.05 68.05 2.6K
12:20 68.06 68.15 68.06 68.10 1.3K
12:25 68.21 68.21 68.19 68.19 0.1K
12:30 68.19 68.20 68.17 68.17 0.2K
12:40 68.07 68.10 68.07 68.10 1.3K
12:45 68.07 68.08 67.99 68.08 4.9K
12:50 68.13 68.13 67.93 68.03 0.7K
12:55 68.05 68.05 68.05 68.05 0.0K
13:00 68.20 68.27 68.20 68.27 0.1K
13:05 68.17 68.40 68.17 68.40 1.5K
13:10 68.49 68.49 68.34 68.34 0.2K
13:15 68.57 68.57 68.57 68.57 0.0K
13:20 68.54 68.59 68.54 68.59 1.8K
13:25 68.42 68.42 68.41 68.41 1.1K
13:30 68.57 68.57 68.57 68.57 0.1K
13:35 68.50 68.50 68.50 68.50 0.0K
13:40 68.50 68.55 68.50 68.55 0.6K
13:45 68.55 68.55 68.51 68.51 2.4K
13:50 68.41 68.50 68.41 68.50 0.1K
14:00 68.50 68.54 68.50 68.54 0.1K
14:05 68.55 68.55 68.50 68.50 0.3K
14:10 68.50 68.53 68.30 68.35 7.1K
14:15 68.36 68.36 68.36 68.36 0.0K
14:20 68.33 68.33 68.33 68.33 0.4K
14:25 68.33 68.33 68.30 68.30 0.2K
14:30 68.33 68.33 68.33 68.33 0.0K
14:35 68.25 68.35 68.21 68.35 0.6K
14:40 68.21 68.21 68.21 68.21 0.0K
14:45 68.33 68.33 68.33 68.33 0.1K
14:50 68.17 68.17 67.98 68.08 1.7K
14:55 68.15 68.15 68.02 68.02 0.5K
15:00 68.02 68.02 68.02 68.02 0.0K
15:05 68.05 68.28 68.05 68.28 2.9K
15:15 68.23 68.23 68.07 68.07 0.6K
15:20 68.23 68.47 68.23 68.46 1.3K
15:25 68.30 68.44 68.28 68.28 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 68.83 68.83 65.25 65.51 0.3M
2025-09-25 68.89 71.40 67.53 68.27 0.6M
2025-09-24 70.56 70.67 67.90 68.28 0.1M
2025-09-23 71.40 71.50 69.20 70.11 0.3M
2025-09-22 68.59 74.00 67.31 70.99 1.5M
2025-09-19 66.39 69.05 65.92 67.38 0.4M
2025-09-18 66.09 67.10 65.97 66.38 0.1M
2025-09-17 66.09 67.64 65.83 66.07 0.2M
2025-09-16 66.51 66.80 65.63 66.13 0.1M
2025-09-15 65.06 68.45 65.06 66.26 0.4M
2025-09-12 64.51 65.50 64.39 64.86 0.1M
2025-09-11 65.75 66.64 64.40 64.89 0.1M
2025-09-10 65.39 66.35 64.57 64.94 0.1M
2025-09-09 65.23 65.80 64.22 64.43 0.1M
2025-09-08 64.61 67.19 64.44 65.22 0.1M
2025-09-05 63.37 67.34 63.00 64.49 0.2M
2025-09-04 65.39 65.39 63.17 63.37 0.1M
2025-09-03 61.75 65.66 61.75 64.59 0.1M
2025-09-02 62.58 63.94 62.02 62.85 0.1M
2025-09-01 60.75 62.62 60.75 62.18 0.1M
2025-08-29 61.01 61.75 60.33 60.77 0.0M
2025-08-28 62.20 63.10 60.93 61.32 0.0M
2025-08-26 63.99 63.99 62.00 62.15 0.0M
2025-08-25 64.25 65.59 63.64 63.75 0.1M
2025-08-22 65.07 65.54 64.00 64.09 0.1M
2025-08-21 66.00 66.76 64.64 65.04 0.1M
2025-08-20 65.66 65.99 64.80 65.44 0.1M
2025-08-19 62.71 66.56 62.71 65.29 0.2M
2025-08-18 62.94 63.50 62.66 63.01 0.0M
2025-08-14 62.70 63.04 62.00 62.07 0.0M
2025-08-13 62.96 63.17 62.31 62.68 0.0M
2025-08-12 62.50 63.17 61.90 61.97 0.1M
2025-08-11 63.18 63.29 61.84 62.65 0.0M
2025-08-08 64.88 64.96 63.00 63.17 0.1M
2025-08-07 65.00 65.71 62.32 64.55 0.1M
2025-08-06 66.49 66.49 64.80 64.90 0.0M
2025-08-05 66.00 66.50 65.53 65.66 0.1M
2025-08-04 65.51 67.70 65.20 65.59 0.1M
2025-08-01 64.16 69.40 64.16 66.46 0.3M
2025-07-31 64.49 65.19 63.54 64.64 0.1M
2025-07-30 66.07 66.99 65.50 65.58 0.1M
2025-07-29 65.00 66.96 64.28 66.06 0.1M
2025-07-28 66.89 67.13 64.82 65.42 0.1M
2025-07-25 68.55 68.55 66.67 67.05 0.1M
2025-07-24 69.08 69.59 68.33 68.64 0.1M
2025-07-23 70.38 70.51 68.70 69.13 0.1M
2025-07-22 71.01 72.89 70.10 70.40 0.3M
2025-07-21 68.12 72.00 67.55 70.83 0.5M
2025-07-18 68.26 68.83 67.60 68.12 0.1M
2025-07-17 68.71 69.26 68.05 68.26 0.1M
2025-07-16 68.47 69.41 68.47 68.54 0.1M
2025-07-15 67.28 69.57 67.28 68.47 0.1M
2025-07-14 67.05 68.48 67.00 67.84 0.1M
2025-07-11 71.00 71.00 67.80 67.99 0.1M
2025-07-10 69.16 70.30 68.18 68.77 0.1M
2025-07-09 70.49 70.56 69.09 69.12 0.1M
2025-07-08 69.70 70.84 68.86 69.33 0.1M
2025-07-07 69.07 70.91 68.99 69.69 0.1M
2025-07-04 70.24 71.27 69.70 70.02 0.1M
2025-07-03 71.80 71.80 69.60 70.21 0.0M
2025-07-02 72.11 72.49 70.80 70.94 0.1M
2025-07-01 73.37 73.37 71.48 71.98 0.1M
2025-06-30 71.00 73.50 70.35 72.58 0.2M
2025-06-27 71.51 71.63 70.45 70.58 0.1M
2025-06-26 71.43 72.62 70.36 71.13 0.2M
2025-06-25 70.49 72.31 69.50 71.27 0.4M
2025-06-24 70.05 71.55 69.01 69.35 0.2M
2025-06-23 66.59 70.36 65.98 70.04 0.2M
2025-06-20 66.94 68.49 65.75 67.01 0.1M
2025-06-19 68.21 69.90 66.12 66.55 0.1M
2025-06-18 72.20 72.45 69.00 69.49 0.2M
2025-06-17 67.11 72.34 67.11 72.34 0.4M
2025-06-16 68.01 70.80 66.40 68.90 0.1M
2025-06-13 68.00 70.89 68.00 69.55 0.2M
2025-06-12 72.72 74.00 70.50 71.31 0.1M
2025-06-11 72.25 75.70 71.50 72.72 0.3M
2025-06-10 74.80 74.80 72.05 72.44 0.2M
2025-06-09 72.65 75.40 70.65 73.77 0.2M
2025-06-06 72.72 75.40 72.72 73.67 0.3M
2025-06-05 78.29 78.41 76.00 76.22 0.5M
2025-06-04 76.69 79.32 73.33 78.04 1.4M
2025-06-03 78.51 79.12 76.55 77.11 1.1M
2025-06-02 85.20 85.20 77.42 78.01 4.6M
2025-05-30 84.21 88.20 80.13 85.95 20.1M
2025-05-29 70.84 83.28 70.75 81.36 25.4M
2025-05-28 63.72 72.50 63.72 69.40 6.9M
2025-05-27 64.35 64.35 63.22 63.96 0.1M
2025-05-26 63.99 65.35 63.86 64.06 0.2M
2025-05-23 61.21 66.40 60.76 63.66 0.9M
2025-05-22 61.01 62.45 60.50 61.19 0.2M
2025-05-21 60.30 62.90 60.30 61.85 0.3M
2025-05-20 60.04 62.97 60.04 61.12 0.4M
2025-05-19 61.92 63.50 61.15 61.60 0.5M
2025-05-16 60.63 62.45 60.06 61.82 0.5M
2025-05-15 59.78 60.40 59.00 60.15 0.2M
2025-05-14 57.50 60.74 57.14 59.40 0.8M
2025-05-13 56.95 57.60 56.00 56.94 0.1M
2025-05-12 54.97 56.66 54.50 56.31 0.4M
2025-05-09 50.06 52.80 50.06 52.31 0.2M
2025-05-08 54.01 55.01 52.20 52.81 0.2M
2025-05-07 51.01 54.19 51.01 53.93 0.2M
2025-05-06 55.40 56.86 53.40 53.74 0.1M
2025-05-05 57.95 57.95 55.27 56.41 0.2M
2025-05-02 56.01 56.98 55.16 55.39 0.5M
2025-04-30 57.41 57.52 55.85 56.23 0.2M
2025-04-29 58.00 59.30 57.00 57.30 0.2M
2025-04-28 58.44 58.76 56.89 58.09 0.3M
2025-04-25 61.51 61.79 57.75 58.17 0.9M
2025-04-24 56.00 65.76 55.57 62.00 3.3M
2025-04-23 55.40 56.65 54.81 55.88 0.4M
2025-04-22 55.36 56.38 54.79 55.75 0.3M
2025-04-21 53.11 55.27 53.11 54.95 0.3M
2025-04-17 53.99 54.50 53.16 53.81 0.3M
2025-04-16 53.01 54.68 52.76 53.70 0.3M
2025-04-15 51.40 52.89 51.00 52.76 0.1M
2025-04-11 50.78 50.78 49.78 50.35 0.2M
2025-04-09 50.01 50.01 48.75 49.17 0.2M
2025-04-08 50.01 51.25 49.31 49.93 0.2M
2025-04-07 42.55 49.10 42.55 48.45 0.4M
2025-04-04 53.72 54.30 50.87 51.55 0.2M
2025-04-03 53.29 54.80 53.29 54.55 0.2M
2025-04-02 54.10 55.97 52.65 54.35 0.4M
2025-04-01 51.26 54.38 51.26 54.04 0.3M
2025-03-28 54.49 55.48 52.10 52.22 0.2M
2025-03-27 52.48 59.27 51.20 54.07 1.1M
2025-03-26 53.73 55.40 52.36 52.48 0.5M
2025-03-25 56.01 56.42 53.44 53.71 0.3M
2025-03-24 55.01 57.48 55.01 55.93 0.3M
2025-03-21 53.79 55.73 53.18 54.85 0.3M
2025-03-20 54.29 54.99 53.01 53.87 0.2M
2025-03-19 51.31 54.89 51.20 53.51 0.5M
2025-03-18 50.01 51.56 49.98 50.73 0.3M
2025-03-17 50.60 51.15 49.35 49.48 0.1M
2025-03-13 50.78 51.53 50.13 50.39 0.2M
2025-03-12 52.60 53.03 50.46 50.78 0.2M
2025-03-11 51.75 52.68 51.05 51.66 0.2M
2025-03-10 55.59 56.65 52.21 52.63 0.2M
2025-03-07 54.99 56.44 53.90 55.24 0.3M
2025-03-06 52.01 55.80 52.01 54.09 0.7M
2025-03-05 50.01 52.25 49.62 51.85 0.2M
2025-03-04 48.01 50.70 48.01 50.21 0.1M
2025-03-03 50.24 50.38 46.46 48.79 0.4M
2025-02-28 48.55 50.90 48.55 49.30 0.3M
2025-02-27 54.67 54.67 50.66 50.92 0.2M
2025-02-25 54.09 55.71 53.50 53.67 0.1M
2025-02-24 56.99 56.99 54.58 54.95 0.1M
2025-02-21 57.38 59.31 56.00 56.38 0.2M
2025-02-20 55.85 58.00 55.50 57.76 0.2M
2025-02-19 53.31 56.99 53.31 56.06 0.3M
2025-02-18 54.99 56.51 53.50 54.32 0.3M
2025-02-17 55.01 58.00 55.01 56.37 0.4M
2025-02-14 60.01 60.43 57.10 57.76 0.3M
2025-02-13 61.99 63.09 61.50 61.61 0.1M
2025-02-12 62.52 63.56 59.60 61.50 0.2M
2025-02-11 65.31 65.65 63.08 63.73 0.2M
2025-02-10 66.21 66.92 65.45 65.91 0.1M
2025-02-07 67.81 67.81 66.52 66.71 0.1M
2025-02-06 68.90 68.90 67.53 67.72 0.1M
2025-02-05 67.22 69.80 67.22 68.32 0.3M
2025-02-04 66.98 68.23 66.39 67.12 0.2M
2025-02-03 66.99 67.65 65.90 66.30 0.2M
2025-02-01 70.21 71.23 67.40 67.67 0.3M
2025-01-31 67.55 69.84 66.94 69.41 0.1M
2025-01-30 68.00 69.10 67.14 67.52 0.2M
2025-01-29 64.89 67.37 64.89 67.24 0.3M
2025-01-28 66.90 68.44 63.47 64.83 0.4M
2025-01-27 68.51 68.55 65.85 66.73 0.3M
2025-01-24 68.31 70.38 68.31 69.22 0.3M
2025-01-23 69.04 71.33 69.04 69.68 0.3M
2025-01-22 71.14 71.42 68.55 69.66 0.3M
2025-01-21 72.16 74.63 70.82 71.43 0.2M
2025-01-20 72.55 73.00 71.25 72.06 0.1M
2025-01-17 69.91 74.29 69.48 71.44 0.3M
2025-01-16 70.00 70.90 69.15 70.09 0.2M
2025-01-15 70.01 70.01 68.20 68.86 0.2M
2025-01-14 67.19 69.16 66.92 68.96 0.3M
2025-01-13 69.96 70.35 66.35 66.89 0.6M
2025-01-10 73.99 73.99 69.92 70.24 0.4M
2025-01-09 76.69 76.69 73.70 74.57 0.3M
2025-01-08 70.51 80.70 69.85 76.02 2.0M
2025-01-07 69.80 71.26 69.62 70.89 0.1M
2025-01-06 74.17 74.50 69.42 69.67 0.3M
2025-01-03 74.00 75.46 74.00 74.50 0.1M
2025-01-02 74.86 74.86 73.17 73.99 0.1M
2025-01-01 73.69 74.35 72.75 74.05 0.1M