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
2023-12-29 60.09 60.70 59.56 59.84 0.2M
2023-12-28 60.59 60.84 59.25 59.39 0.5M
2023-12-27 60.89 60.89 59.22 60.33 0.5M
2023-12-26 59.14 61.87 58.66 59.75 1.0M
2023-12-22 57.81 59.51 57.81 58.73 0.2M
2023-12-21 55.31 58.16 54.43 57.77 0.6M
2023-12-20 60.85 61.21 55.90 56.40 0.6M
2023-12-19 61.29 61.58 60.02 60.40 0.6M
2023-12-18 60.21 61.85 58.95 60.86 0.5M
2023-12-15 60.45 61.45 60.00 60.20 0.8M
2023-12-14 61.23 62.19 59.64 60.10 0.9M
2023-12-13 60.57 62.83 59.68 60.53 1.9M
2023-12-12 58.09 61.81 57.04 59.99 1.5M
2023-12-11 59.30 59.30 56.32 57.54 1.2M
2023-12-08 57.51 61.00 57.05 58.61 2.4M
2023-12-07 50.69 55.74 50.68 55.74 1.4M
2023-12-06 51.21 51.55 50.54 50.68 0.4M
2023-12-05 52.00 52.25 50.85 51.19 0.3M
2023-12-04 52.40 52.75 51.45 51.67 0.4M
2023-12-01 50.69 52.63 50.51 51.56 0.9M
2023-11-30 50.18 51.10 49.90 50.33 0.3M
2023-11-29 50.81 51.31 50.03 50.15 0.4M
2023-11-28 51.32 51.77 50.56 50.80 0.4M
2023-11-24 51.93 52.50 51.40 51.51 0.3M
2023-11-23 52.45 53.41 51.40 52.04 0.4M
2023-11-22 52.45 54.60 52.21 52.49 1.3M
2023-11-21 52.15 52.99 51.45 52.09 0.4M
2023-11-20 52.03 52.57 51.30 51.45 0.3M
2023-11-17 52.01 52.89 51.50 51.86 0.2M
2023-11-16 52.25 53.00 52.05 52.23 0.3M
2023-11-15 53.01 53.45 51.55 52.16 0.5M
2023-11-13 53.80 54.02 52.62 52.95 0.4M
2023-11-12 52.00 54.34 51.95 53.57 0.4M
2023-11-10 51.75 52.70 51.15 51.76 0.2M
2023-11-09 53.40 53.47 51.65 51.77 0.2M
2023-11-08 54.00 54.18 52.69 52.71 0.2M
2023-11-07 54.01 54.83 52.94 53.37 0.2M
2023-11-06 54.64 56.28 53.35 53.90 0.9M
2023-11-03 54.99 54.99 53.28 53.60 0.2M
2023-11-02 54.39 55.20 53.62 54.25 0.5M
2023-11-01 55.99 56.39 53.09 53.63 0.7M
2023-10-31 56.00 57.06 54.73 55.25 1.2M
2023-10-30 51.33 54.35 49.76 54.35 1.0M
2023-10-27 53.09 56.60 51.74 51.77 2.8M
2023-10-26 54.46 54.46 54.46 54.46 0.1M
2023-10-25 58.31 58.77 57.32 57.32 0.9M
2023-10-23 62.10 62.23 60.33 60.33 0.8M
2023-10-20 63.50 66.50 63.50 63.50 6.7M
2023-10-19 70.55 70.55 70.55 70.55 0.3M
2023-10-18 83.29 83.29 78.38 78.38 1.6M
2023-10-17 87.01 89.04 85.01 87.08 5.4M
2023-10-16 77.00 84.89 76.15 83.34 10.3M
2023-10-13 70.91 79.90 70.61 74.64 10.3M
2023-10-12 59.11 70.72 58.75 70.64 12.4M
2023-10-11 58.61 61.49 58.50 58.94 0.9M
2023-10-10 56.11 58.90 56.11 58.32 0.3M
2023-10-09 57.80 58.10 55.37 55.99 0.9M
2023-10-06 58.40 59.35 58.20 59.06 0.1M
2023-10-05 59.06 59.70 57.75 58.43 0.4M
2023-10-04 59.76 59.96 57.72 58.78 0.5M
2023-10-03 58.51 61.30 58.50 59.68 0.9M
2023-09-29 58.49 59.19 57.70 58.42 0.3M
2023-09-28 58.09 58.93 57.38 57.78 0.1M
2023-09-27 58.69 58.69 57.40 57.84 0.3M
2023-09-26 60.39 60.39 58.05 58.30 0.5M
2023-09-25 57.55 61.86 57.55 59.73 1.2M
2023-09-22 56.75 59.06 55.78 57.40 0.7M
2023-09-21 58.56 60.03 57.48 57.91 0.3M
2023-09-20 58.83 60.48 58.52 59.04 0.3M
2023-09-18 61.01 61.73 59.40 59.84 0.7M
2023-09-15 61.51 63.07 60.30 61.60 0.9M
2023-09-14 60.59 65.21 59.51 61.47 1.2M
2023-09-13 57.05 60.17 54.80 59.29 0.8M
2023-09-12 66.00 66.00 58.41 58.41 1.0M
2023-09-11 66.02 67.70 64.57 64.89 2.1M
2023-09-08 69.21 69.39 64.69 65.51 1.1M
2023-09-07 66.90 70.33 64.65 68.68 1.8M
2023-09-06 66.51 69.25 63.90 67.42 4.7M
2023-09-05 54.25 62.96 53.85 62.96 6.8M
2023-09-04 43.92 52.47 43.92 52.47 4.7M
2023-09-01 42.00 44.25 42.00 43.73 0.4M
2023-08-31 42.66 43.15 41.80 42.03 0.2M
2023-08-30 42.12 43.34 42.12 42.65 0.3M
2023-08-29 42.81 43.09 42.25 42.41 0.2M
2023-08-28 41.11 43.59 41.11 42.81 1.0M
2023-08-25 41.65 42.45 40.95 41.56 0.4M
2023-08-24 44.19 44.20 42.27 42.43 0.8M
2023-08-23 39.99 44.25 39.85 43.48 4.8M
2023-08-22 38.02 40.30 38.02 39.60 0.4M
2023-08-21 37.91 39.25 37.91 38.53 0.3M
2023-08-18 38.51 39.49 37.61 37.85 0.4M
2023-08-17 39.63 40.18 38.61 38.88 0.4M
2023-08-16 38.40 40.35 38.14 39.63 0.8M
2023-08-14 38.45 39.40 37.07 38.57 0.4M
2023-08-11 37.41 40.21 37.41 38.55 0.9M
2023-08-10 38.44 38.99 37.60 37.86 0.3M
2023-08-09 35.81 38.49 35.81 38.12 0.8M
2023-08-08 37.06 37.15 35.62 36.28 0.4M
2023-08-07 37.16 38.09 37.16 37.59 0.2M
2023-08-04 37.74 38.59 37.56 37.85 0.2M
2023-08-03 36.69 38.23 36.26 37.74 0.4M
2023-08-02 38.05 38.25 35.92 36.38 0.3M
2023-08-01 38.24 39.26 37.61 38.33 1.2M
2023-07-31 34.81 38.29 33.91 38.05 2.2M
2023-07-28 35.69 36.24 35.07 35.18 0.5M
2023-07-27 34.40 36.50 33.61 35.90 1.4M
2023-07-26 33.30 34.10 33.30 33.57 0.2M
2023-07-25 33.80 34.10 32.70 33.35 0.2M
2023-07-24 34.44 34.57 33.57 33.69 0.2M
2023-07-21 32.55 34.34 32.55 34.22 0.4M
2023-07-20 33.98 33.98 33.11 33.16 0.1M
2023-07-19 33.89 34.49 33.32 33.41 0.1M
2023-07-18 34.61 35.11 33.70 33.85 0.2M
2023-07-17 34.26 35.52 34.20 34.69 0.3M
2023-07-14 32.91 34.49 32.70 34.20 0.2M
2023-07-13 32.44 33.80 32.05 32.96 0.4M
2023-07-12 32.06 32.71 32.05 32.10 0.1M
2023-07-11 31.91 32.85 31.91 32.46 0.1M
2023-07-10 32.16 32.70 32.00 32.12 0.1M
2023-07-07 32.82 33.17 32.21 32.41 0.2M
2023-07-06 33.50 33.71 32.90 33.02 0.2M
2023-07-05 31.80 34.35 31.80 33.37 1.5M
2023-07-04 31.98 32.33 31.77 31.91 0.1M
2023-07-03 31.40 31.85 31.29 31.64 0.2M
2023-06-30 31.51 32.17 31.51 31.63 0.1M
2023-06-28 31.75 32.12 31.50 31.69 0.1M
2023-06-27 31.71 32.40 31.70 31.75 0.0M
2023-06-26 31.99 32.14 31.75 31.86 0.1M
2023-06-23 32.99 32.99 31.80 31.89 0.2M
2023-06-22 32.71 33.57 32.61 32.85 0.2M
2023-06-21 33.79 34.60 33.07 33.26 0.6M
2023-06-20 31.85 34.10 31.85 33.68 0.7M
2023-06-19 32.35 32.77 32.11 32.36 0.1M
2023-06-16 30.91 32.89 30.91 32.15 0.3M
2023-06-15 31.59 31.59 31.01 31.09 0.1M
2023-06-14 31.85 32.03 31.40 31.48 0.2M
2023-06-13 31.86 31.92 31.63 31.81 0.1M
2023-06-12 32.34 32.34 31.75 31.84 0.2M
2023-06-09 32.20 32.88 31.50 32.08 0.4M
2023-06-08 31.57 32.90 31.30 32.24 0.6M
2023-06-07 30.30 32.15 30.30 31.63 1.7M
2023-06-06 30.30 30.82 30.30 30.44 0.2M
2023-06-05 30.65 31.04 30.27 30.67 0.2M
2023-06-02 30.03 30.60 30.03 30.41 0.1M
2023-06-01 30.00 30.38 29.93 30.02 0.1M
2023-05-31 29.92 30.11 29.86 30.00 0.1M
2023-05-30 30.37 30.55 29.92 30.19 0.2M
2023-05-29 30.25 30.63 29.87 29.99 0.2M
2023-05-26 29.61 30.95 29.61 30.43 0.5M
2023-05-25 29.61 29.93 29.53 29.70 0.1M
2023-05-24 29.65 30.10 29.63 29.74 0.1M
2023-05-23 29.31 30.07 29.31 29.64 0.1M
2023-05-22 29.20 30.08 29.20 29.62 0.2M
2023-05-19 29.60 30.08 29.50 29.82 0.2M
2023-05-18 30.20 30.42 29.81 30.06 0.2M
2023-05-17 30.11 30.55 30.01 30.09 0.1M
2023-05-16 30.01 30.70 30.01 30.26 0.1M
2023-05-15 30.12 30.48 30.08 30.15 0.1M
2023-05-12 30.50 30.88 30.20 30.29 0.1M
2023-05-11 29.82 31.30 29.82 30.75 0.2M
2023-05-10 30.00 30.53 29.75 30.20 0.1M
2023-05-09 30.68 31.07 30.02 30.47 0.2M
2023-05-08 31.01 31.32 30.46 30.68 0.2M
2023-05-05 31.10 31.41 30.52 30.69 0.7M
2023-05-04 28.76 31.90 28.71 30.91 2.3M
2023-05-03 28.38 29.53 28.29 28.69 0.7M
2023-05-02 28.26 28.86 27.60 28.27 0.5M
2023-04-28 31.83 32.70 26.36 28.24 1.1M
2023-04-27 32.70 32.70 31.71 31.82 0.7M
2023-04-26 30.10 33.88 29.53 32.80 2.9M
2023-04-25 29.21 30.13 29.21 30.01 0.3M
2023-04-24 28.82 29.60 28.82 29.21 0.2M
2023-04-21 29.49 29.49 28.82 29.01 0.1M
2023-04-20 29.75 30.18 29.02 29.16 0.1M
2023-04-19 30.80 30.80 29.90 30.02 0.1M
2023-04-18 30.20 30.49 30.08 30.22 0.1M
2023-04-17 30.02 30.23 29.80 29.90 0.1M
2023-04-13 29.60 30.22 29.60 30.07 0.1M
2023-04-12 30.00 30.17 29.75 29.91 0.1M
2023-04-11 29.99 30.17 29.70 30.00 0.1M
2023-04-10 29.30 30.07 29.30 29.90 0.1M
2023-04-06 29.47 30.17 29.21 29.85 0.2M
2023-04-05 29.05 29.60 28.90 29.47 0.2M
2023-04-03 27.91 29.33 27.91 29.06 0.3M
2023-03-31 28.10 28.68 27.85 27.90 0.3M
2023-03-29 26.55 28.20 26.50 28.02 0.5M
2023-03-28 28.02 28.02 26.40 26.59 0.3M
2023-03-27 28.94 29.01 27.58 27.86 0.2M
2023-03-24 29.90 30.29 28.80 28.94 0.2M
2023-03-23 30.57 30.57 29.83 30.01 0.2M
2023-03-22 30.63 31.00 30.23 30.66 0.1M
2023-03-21 31.09 31.46 30.33 30.62 0.4M
2023-03-20 29.65 31.76 28.98 31.09 1.3M
2023-03-17 29.94 30.30 29.36 29.61 0.2M
2023-03-16 29.64 29.68 28.30 29.43 0.1M
2023-03-15 30.01 31.05 29.25 29.64 0.2M
2023-03-14 30.46 30.58 30.00 30.06 0.1M
2023-03-13 30.26 31.76 30.26 30.46 0.1M
2023-03-10 31.42 31.87 31.30 31.50 0.1M
2023-03-09 31.75 32.65 31.75 31.97 0.2M
2023-03-08 31.35 32.17 31.35 31.96 0.1M
2023-03-06 31.56 32.30 30.70 31.27 0.3M
2023-03-03 31.26 32.25 31.26 31.86 0.3M
2023-03-02 32.39 32.39 31.36 31.46 0.1M
2023-03-01 30.55 31.89 30.55 31.79 0.2M
2023-02-28 30.50 31.05 30.05 30.85 0.1M
2023-02-27 31.55 32.00 30.40 30.55 0.1M
2023-02-24 32.55 32.55 31.45 31.55 0.1M
2023-02-23 31.90 32.35 31.75 31.90 0.1M
2023-02-22 32.65 32.95 32.10 32.20 0.1M
2023-02-21 33.00 33.10 32.60 32.85 0.1M
2023-02-20 34.00 34.00 32.60 32.90 0.1M
2023-02-17 32.30 34.05 32.30 33.60 0.2M
2023-02-16 32.50 33.00 32.45 32.80 0.1M
2023-02-15 32.70 32.70 32.20 32.35 0.1M
2023-02-14 32.45 33.00 32.00 32.35 0.2M
2023-02-13 33.30 33.35 32.40 32.55 0.1M
2023-02-10 33.85 33.85 33.10 33.25 0.0M
2023-02-09 32.65 33.65 32.65 33.20 0.2M
2023-02-08 32.70 33.00 32.45 32.80 0.1M
2023-02-07 32.55 33.15 32.55 32.70 0.1M
2023-02-06 32.80 33.05 32.45 32.85 0.1M
2023-02-03 33.50 33.50 32.55 32.80 0.1M
2023-02-02 34.20 34.20 32.90 33.20 0.2M
2023-02-01 34.95 34.95 33.10 33.35 0.2M
2023-01-31 33.70 34.35 33.10 34.25 0.1M
2023-01-30 33.10 34.05 32.95 33.20 0.2M
2023-01-27 34.45 34.45 32.75 33.65 0.2M
2023-01-25 33.85 34.30 33.70 34.00 0.1M
2023-01-24 35.25 35.25 34.00 34.05 0.1M
2023-01-23 35.15 35.50 34.40 34.55 0.2M
2023-01-20 35.25 35.80 35.00 35.15 0.1M
2023-01-19 35.45 36.05 35.45 35.55 0.1M
2023-01-18 35.45 35.95 35.45 35.70 0.1M
2023-01-17 35.60 35.80 35.40 35.55 0.1M
2023-01-16 35.90 35.95 35.50 35.55 0.1M
2023-01-13 35.55 36.15 35.50 35.60 0.1M
2023-01-12 35.95 36.10 35.60 35.80 0.1M
2023-01-11 36.10 36.20 35.65 35.95 0.2M
2023-01-10 35.65 36.30 35.60 35.80 0.1M
2023-01-09 35.60 36.90 35.60 36.30 0.2M
2023-01-06 36.00 36.50 35.50 35.95 0.4M
2023-01-05 37.85 37.95 34.60 37.10 0.8M
2023-01-04 38.30 38.65 37.40 37.55 0.1M
2023-01-03 38.85 39.15 38.35 38.50 0.2M
2023-01-02 38.25 38.75 37.65 38.50 0.3M