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
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
2021-12-31 44.80 44.80 44.10 44.30 0.3M
2021-12-30 45.10 45.45 44.00 44.35 0.2M
2021-12-29 45.70 45.85 44.50 44.80 0.3M
2021-12-28 46.15 46.95 45.25 45.60 0.4M
2021-12-27 47.55 47.55 45.95 46.10 0.3M
2021-12-24 47.60 48.55 47.00 47.55 1.5M
2021-12-23 43.35 47.70 43.20 47.00 2.1M
2021-12-22 42.25 43.00 41.90 42.80 0.1M
2021-12-21 40.90 43.15 40.50 41.55 0.3M
2021-12-20 42.00 42.00 40.00 40.25 0.3M
2021-12-17 43.70 43.75 42.10 42.30 0.2M
2021-12-16 45.60 45.85 43.65 43.95 0.3M
2021-12-15 43.15 46.20 42.75 45.10 0.5M
2021-12-14 43.00 43.75 43.00 43.15 0.1M
2021-12-13 44.45 45.30 43.30 43.50 0.2M
2021-12-10 43.95 44.65 43.40 44.25 0.3M
2021-12-09 43.15 44.15 42.90 43.60 0.3M
2021-12-08 45.55 45.55 43.35 43.50 0.7M
2021-12-07 44.05 46.85 44.05 45.15 1.4M
2021-12-06 40.50 44.15 40.00 42.65 1.0M
2021-12-03 39.50 40.50 39.50 40.20 0.2M
2021-12-02 39.90 39.90 39.15 39.55 0.1M
2021-12-01 40.25 40.25 38.90 39.60 0.2M
2021-11-30 37.20 40.75 36.65 39.15 0.6M
2021-11-29 37.45 38.50 34.85 37.10 0.5M
2021-11-26 39.95 40.35 38.50 38.70 0.3M
2021-11-25 40.50 40.80 39.80 40.25 0.2M
2021-11-24 40.20 41.30 40.00 40.75 0.2M
2021-11-23 39.10 40.15 38.20 39.85 0.2M
2021-11-22 40.35 40.50 38.40 38.85 0.2M
2021-11-18 41.25 41.40 40.15 40.35 0.1M
2021-11-17 41.45 41.70 41.00 41.15 0.1M
2021-11-16 41.55 42.25 41.25 41.45 0.2M
2021-11-15 42.00 42.25 41.35 41.55 0.2M
2021-11-12 43.00 43.10 41.80 42.15 0.2M
2021-11-11 42.90 43.15 42.55 42.70 0.2M
2021-11-10 43.75 43.80 42.80 42.90 0.3M
2021-11-09 43.70 44.30 43.25 43.60 0.3M
2021-11-08 43.75 44.00 43.05 43.35 0.1M
2021-11-04 43.00 43.60 43.00 43.35 0.1M
2021-11-03 43.05 43.85 42.70 42.85 0.1M
2021-11-02 43.30 43.60 42.60 42.85 0.1M
2021-11-01 42.00 42.95 42.00 42.50 0.1M
2021-10-29 41.70 43.10 41.20 41.90 0.2M
2021-10-28 44.05 44.10 41.85 42.45 0.4M
2021-10-27 44.35 45.15 44.00 44.35 0.3M
2021-10-26 44.15 45.20 43.90 44.25 0.4M
2021-10-25 46.55 46.55 42.85 43.85 0.4M
2021-10-22 46.00 47.20 45.35 45.55 0.2M
2021-10-21 45.95 47.25 45.30 46.15 0.5M
2021-10-20 47.00 47.25 45.40 45.65 0.4M
2021-10-19 51.40 51.70 47.00 47.60 0.9M
2021-10-18 47.60 51.90 47.40 51.20 1.2M
2021-10-14 45.85 48.60 45.85 47.10 0.8M
2021-10-13 45.80 47.10 45.35 45.85 0.5M
2021-10-12 44.85 46.15 44.75 45.35 0.4M
2021-10-11 45.40 45.50 44.40 44.80 0.2M
2021-10-08 45.60 45.60 44.65 44.70 0.2M
2021-10-07 46.50 46.50 44.90 45.15 0.1M
2021-10-06 45.65 47.05 45.00 45.20 0.5M
2021-10-05 45.10 46.25 44.95 45.50 0.2M
2021-10-04 45.75 46.45 44.70 44.95 0.3M
2021-10-01 44.30 45.75 44.30 45.10 0.2M
2021-09-30 45.65 46.20 44.75 44.90 0.2M
2021-09-29 44.00 48.20 43.80 45.20 1.5M
2021-09-28 45.20 45.20 43.80 44.30 0.2M
2021-09-27 42.95 46.85 42.95 44.55 0.6M
2021-09-24 43.65 44.25 43.00 43.10 0.1M
2021-09-23 43.50 44.40 43.50 43.60 0.1M
2021-09-22 43.90 44.10 42.95 43.40 0.2M
2021-09-21 43.95 43.95 42.45 43.20 0.2M
2021-09-20 44.00 44.55 43.00 43.30 0.2M
2021-09-17 46.25 47.20 44.45 44.80 0.5M
2021-09-16 45.50 46.35 45.50 45.70 0.1M
2021-09-15 46.40 47.25 45.60 45.80 0.2M
2021-09-14 46.00 46.70 45.80 45.95 0.2M
2021-09-13 45.70 46.80 45.20 45.95 0.3M
2021-09-09 46.30 46.40 45.50 45.80 0.1M
2021-09-08 46.85 46.95 46.00 46.35 0.2M
2021-09-07 45.60 47.35 45.10 46.30 0.2M
2021-09-06 46.10 47.20 45.40 45.80 0.3M
2021-09-03 46.90 47.20 45.85 46.10 0.1M
2021-09-02 43.85 47.45 43.70 46.65 0.6M
2021-09-01 44.00 44.25 43.60 43.80 0.1M
2021-08-31 45.00 45.35 43.70 43.95 0.2M
2021-08-30 44.50 45.20 44.30 44.50 0.3M
2021-08-27 43.35 46.25 43.05 44.85 0.4M
2021-08-26 44.75 45.50 43.15 43.60 0.4M
2021-08-25 41.90 45.35 41.60 44.60 0.9M
2021-08-24 39.50 42.30 38.95 41.60 0.4M
2021-08-23 42.00 42.20 39.15 39.55 0.4M
2021-08-20 42.25 43.65 41.10 41.60 0.3M
2021-08-18 43.40 43.70 42.05 42.40 0.3M
2021-08-17 44.55 45.00 43.00 43.35 0.3M
2021-08-16 45.85 46.50 44.55 44.95 0.4M
2021-08-13 47.00 47.20 45.40 45.85 0.6M
2021-08-12 42.85 47.35 42.85 46.70 0.7M
2021-08-11 44.55 44.80 41.50 42.95 0.9M
2021-08-10 47.15 47.25 43.75 44.55 0.8M
2021-08-09 48.50 48.90 46.70 47.15 0.6M
2021-08-06 47.60 49.45 47.10 48.50 0.7M
2021-08-05 48.50 48.75 46.00 46.95 0.7M
2021-08-04 49.95 50.00 47.80 48.45 0.3M
2021-08-03 49.50 50.20 49.05 49.25 0.3M
2021-08-02 50.65 51.35 49.30 49.50 0.5M
2021-07-30 51.40 51.75 50.15 50.45 0.3M
2021-07-29 51.50 53.50 50.35 50.65 0.9M
2021-07-28 53.25 53.30 50.30 51.00 0.9M
2021-07-27 48.20 53.40 47.70 52.90 1.0M
2021-07-26 49.75 49.75 47.35 47.60 0.3M
2021-07-23 50.65 50.65 48.20 48.70 0.5M
2021-07-22 50.00 50.85 49.80 50.20 0.5M
2021-07-20 51.00 51.60 49.10 49.50 0.8M
2021-07-19 52.05 52.55 51.15 51.40 0.3M
2021-07-16 53.05 53.20 51.90 52.05 0.4M
2021-07-15 53.25 53.90 52.45 52.65 0.4M
2021-07-14 53.90 54.00 53.00 53.25 0.3M
2021-07-13 54.30 54.45 53.35 53.60 0.4M
2021-07-12 54.10 55.45 53.25 53.70 0.6M
2021-07-09 55.20 55.20 53.65 53.80 0.4M
2021-07-08 54.40 56.15 54.00 54.60 0.8M
2021-07-07 53.50 55.40 53.40 54.00 0.7M
2021-07-06 54.15 54.70 53.30 53.50 0.6M
2021-07-05 55.25 55.60 53.75 53.95 0.5M
2021-07-02 55.35 55.40 54.05 54.30 0.5M
2021-07-01 57.45 57.45 54.60 54.85 0.5M
2021-06-30 55.25 58.90 54.70 56.40 1.6M
2021-06-29 54.15 55.30 54.15 54.65 0.3M
2021-06-28 56.10 56.10 54.40 54.65 0.4M
2021-06-25 55.70 56.65 55.35 55.55 0.5M
2021-06-24 56.65 56.95 55.45 55.65 0.4M
2021-06-23 57.10 57.75 55.95 56.20 0.5M
2021-06-22 56.80 59.20 56.15 56.75 1.5M
2021-06-21 55.85 57.35 54.00 55.95 0.9M
2021-06-18 58.95 59.65 53.20 56.35 1.7M
2021-06-17 59.20 60.15 57.60 58.65 1.0M
2021-06-16 61.30 61.75 57.40 58.60 2.0M
2021-06-15 58.55 60.50 57.55 59.80 0.7M
2021-06-14 58.90 58.95 56.00 58.15 0.9M
2021-06-11 60.35 60.50 58.70 59.10 0.6M
2021-06-10 60.25 61.80 59.40 59.85 0.7M
2021-06-09 62.40 62.40 58.20 58.50 1.0M
2021-06-08 62.25 63.95 60.60 61.40 2.5M
2021-06-07 59.40 60.65 58.70 60.10 0.9M
2021-06-04 57.95 61.35 56.70 58.75 1.4M
2021-06-03 58.40 59.35 57.20 57.45 0.6M
2021-06-02 58.30 59.60 57.60 58.10 0.6M
2021-06-01 60.50 60.80 57.50 57.90 1.0M
2021-05-31 55.90 61.05 54.30 59.80 1.4M
2021-05-28 58.00 58.60 55.05 55.40 0.8M
2021-05-27 59.70 60.15 57.15 57.45 0.6M
2021-05-26 59.70 62.15 58.65 59.50 1.2M
2021-05-25 53.10 60.40 53.10 59.20 1.9M
2021-05-24 53.90 54.70 51.90 52.95 0.4M
2021-05-21 53.80 54.60 52.75 52.95 0.5M
2021-05-20 53.90 55.35 52.35 53.75 0.5M
2021-05-19 55.00 55.75 53.15 53.85 0.7M
2021-05-18 56.15 58.10 54.55 54.90 1.8M
2021-05-17 53.55 56.40 51.50 55.40 1.1M
2021-05-14 57.10 58.40 52.05 52.75 2.1M
2021-05-12 55.40 61.35 54.05 56.05 3.8M
2021-05-11 47.50 55.50 46.50 54.30 2.8M
2021-05-10 46.75 49.50 46.35 48.50 1.9M
2021-05-07 42.60 46.80 42.60 46.10 1.8M
2021-05-06 43.15 43.70 42.35 42.60 1.2M
2021-05-05 42.10 43.25 42.10 42.55 0.3M
2021-05-04 43.40 44.35 41.85 42.10 0.8M
2021-05-03 40.50 43.40 40.50 42.75 1.0M
2021-04-30 40.20 42.10 39.60 40.90 0.5M
2021-04-29 41.50 41.80 40.00 40.40 0.3M
2021-04-28 42.90 42.90 40.65 41.20 0.4M
2021-04-27 39.70 43.30 39.00 42.20 0.8M
2021-04-26 39.50 39.65 38.60 38.75 0.2M
2021-04-23 37.55 40.70 37.20 39.10 1.0M
2021-04-22 38.00 38.25 37.40 37.80 0.3M
2021-04-20 38.95 39.65 38.30 38.70 0.5M
2021-04-19 38.65 39.60 38.30 38.80 0.7M
2021-04-16 41.90 43.15 41.65 42.10 0.3M
2021-04-15 40.50 41.80 40.30 41.10 0.3M
2021-04-13 39.75 42.00 39.75 41.45 0.3M
2021-04-12 42.90 42.90 39.60 40.20 0.6M
2021-04-09 44.75 45.00 43.50 43.90 0.3M
2021-04-08 44.60 46.20 44.35 44.75 0.4M
2021-04-07 43.90 45.05 43.70 44.15 0.4M
2021-04-06 43.30 45.20 43.30 43.90 0.4M
2021-04-05 46.35 46.35 43.40 44.30 0.8M
2021-04-01 42.70 46.60 42.55 46.60 1.1M
2021-03-31 43.10 43.55 42.15 42.40 0.2M
2021-03-30 45.30 45.30 43.35 43.55 0.3M
2021-03-26 43.05 43.70 42.35 42.65 0.2M
2021-03-25 46.30 46.30 42.20 42.75 0.5M
2021-03-24 46.95 47.40 45.10 45.50 0.7M
2021-03-23 42.75 45.75 42.75 45.30 0.7M
2021-03-22 42.10 43.75 41.70 42.75 0.5M
2021-03-19 42.00 42.70 40.15 42.10 0.8M
2021-03-18 44.00 45.50 41.85 43.30 0.7M
2021-03-17 43.60 44.65 41.85 42.30 0.5M
2021-03-16 46.35 46.35 44.40 44.65 0.5M
2021-03-15 44.70 46.90 42.25 45.90 1.0M
2021-03-12 46.80 47.05 43.20 44.00 0.8M
2021-03-10 42.50 45.80 41.95 45.80 1.1M
2021-03-09 45.80 46.00 41.15 41.65 0.6M
2021-03-08 47.50 47.65 44.60 45.20 0.5M
2021-03-05 46.00 48.55 45.95 47.00 1.4M
2021-03-04 46.50 48.20 45.70 46.10 1.0M
2021-03-03 50.05 51.85 47.15 47.85 1.7M
2021-03-02 51.00 52.55 45.20 50.65 4.6M
2021-03-01 41.50 48.10 40.80 48.10 5.9M
2021-02-26 35.75 42.30 35.05 40.10 3.3M
2021-02-25 36.40 37.60 35.80 36.50 1.8M
2021-02-24 34.90 38.35 34.10 34.85 5.3M
2021-02-23 31.25 34.95 30.10 33.85 1.1M
2021-02-22 30.60 32.90 30.25 31.05 0.8M
2021-02-19 30.00 32.20 30.00 30.30 0.6M
2021-02-18 28.25 31.15 28.25 30.20 1.1M
2021-02-17 27.50 29.10 27.50 28.30 0.3M
2021-02-16 28.45 28.45 27.25 27.60 0.3M
2021-02-15 28.90 28.90 27.90 28.05 0.1M
2021-02-12 28.90 29.15 28.30 28.55 0.2M
2021-02-11 28.70 29.55 28.65 28.90 0.3M
2021-02-10 29.35 29.75 28.65 29.05 0.3M
2021-02-09 29.40 30.10 28.85 29.05 0.4M
2021-02-08 29.05 30.35 28.60 29.40 0.6M
2021-02-05 29.45 29.65 28.60 28.75 0.3M
2021-02-04 29.35 29.80 29.20 29.35 0.3M
2021-02-03 28.15 29.55 28.15 28.95 0.3M
2021-02-02 29.40 30.10 29.10 29.30 0.2M
2021-02-01 28.90 29.30 28.10 28.95 0.4M
2021-01-29 29.75 29.75 28.10 28.50 0.2M
2021-01-28 29.00 29.35 28.10 28.85 0.2M
2021-01-27 28.30 29.40 28.10 28.85 0.6M
2021-01-25 28.80 28.80 26.65 26.90 0.1M
2021-01-22 29.70 29.70 27.85 28.10 0.4M
2021-01-21 30.20 30.50 29.05 29.45 0.2M
2021-01-20 30.45 31.10 30.10 30.20 0.2M
2021-01-19 30.60 30.90 29.50 30.40 0.2M
2021-01-18 31.40 31.40 29.65 29.95 0.4M
2021-01-15 32.00 32.15 30.85 31.30 0.4M
2021-01-14 31.85 32.95 31.20 32.00 0.7M
2021-01-13 32.45 32.95 30.20 31.70 0.5M
2021-01-12 30.50 33.20 30.05 32.10 2.6M
2021-01-11 29.25 31.30 27.40 30.80 1.2M
2021-01-08 29.90 29.90 28.50 28.65 0.4M
2021-01-07 29.40 30.30 29.35 29.55 0.4M
2021-01-06 30.00 30.70 28.80 29.40 0.8M
2021-01-05 30.00 30.85 29.00 30.20 0.8M
2021-01-04 30.15 30.90 29.50 30.00 1.4M
2021-01-01 26.85 28.40 26.40 28.05 0.6M