MOIL Ltd

MOIL
🏛️ 印度 →
391.45
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
09:15 368.50 368.50 366.55 368.00 3.9K
09:20 367.65 368.15 366.25 366.25 4.9K
09:25 366.30 366.70 365.70 366.50 1.1K
09:30 366.50 368.95 366.40 368.95 2.8K
09:35 368.50 368.75 366.80 368.75 1.1K
09:40 368.75 370.40 368.65 370.00 1.9K
09:45 369.85 369.85 368.50 369.05 3.0K
09:50 371.25 372.95 370.60 372.10 4.4K
09:55 372.35 372.60 371.40 372.10 3.6K
10:00 372.05 373.20 371.60 373.20 8.4K
10:05 372.95 375.40 372.40 374.05 12.1K
10:10 373.70 373.90 371.75 373.55 5.6K
10:15 373.70 379.20 373.25 379.20 16.9K
10:20 380.50 381.40 377.15 377.20 14.5K
10:25 377.55 379.50 376.20 378.65 5.6K
10:30 379.20 381.00 378.05 378.20 7.6K
10:35 378.70 384.30 378.70 383.40 13.5K
10:40 383.65 386.05 383.40 385.20 17.1K
10:45 385.50 389.00 384.60 388.95 29.2K
10:50 389.00 389.45 386.95 388.10 16.5K
10:55 387.85 392.50 387.50 390.70 26.0K
11:00 391.20 391.80 388.85 388.85 16.5K
11:05 388.30 389.10 387.00 387.65 12.3K
11:10 388.00 390.75 387.60 390.00 13.9K
11:15 390.00 392.00 389.00 389.30 6.6K
11:20 389.20 389.80 386.40 386.50 4.0K
11:25 387.10 387.10 386.00 386.25 4.3K
11:30 386.10 386.15 385.60 385.80 1.7K
11:35 385.20 389.75 385.20 389.75 7.3K
11:40 390.00 394.50 389.70 391.10 26.5K
11:45 391.10 391.95 390.30 390.30 4.3K
11:50 390.30 393.60 390.00 392.40 7.3K
11:55 392.35 392.95 388.35 389.00 4.1K
12:00 389.00 394.00 389.00 393.25 7.6K
12:05 392.90 393.50 392.50 392.65 6.6K
12:10 392.20 392.65 391.00 391.00 4.0K
12:15 391.40 391.40 389.85 390.00 1.2K
12:20 389.90 392.20 389.80 391.30 3.9K
12:25 390.75 391.85 388.40 388.60 5.1K
12:30 388.85 388.85 387.70 388.00 1.9K
12:35 388.00 389.00 388.00 388.60 1.8K
12:40 388.50 388.85 388.00 388.65 0.5K
12:45 388.10 390.90 388.00 390.80 2.1K
12:50 390.65 393.30 389.85 393.00 10.3K
12:55 393.00 393.60 391.55 393.50 3.5K
13:00 392.90 393.00 391.95 392.25 1.7K
13:05 391.80 393.10 391.75 392.15 3.2K
13:10 392.15 392.50 390.35 391.35 1.6K
13:15 391.10 391.35 390.40 390.50 0.9K
13:20 390.40 391.50 389.85 391.50 6.9K
13:25 391.15 391.20 389.35 390.50 2.0K
13:30 390.65 393.10 390.40 392.95 3.4K
13:35 393.15 395.65 391.65 391.65 19.1K
13:40 392.45 393.00 391.15 391.15 7.0K
13:45 391.50 391.90 390.40 390.55 4.9K
13:50 390.55 391.80 390.05 391.05 1.9K
13:55 390.75 391.30 390.50 390.50 2.2K
14:00 390.50 390.50 390.00 390.00 2.0K
14:05 390.00 390.75 389.85 389.85 1.8K
14:10 389.85 390.00 389.00 389.00 1.3K
14:15 388.90 391.15 388.65 391.10 2.7K
14:20 390.75 391.35 390.20 390.25 2.1K
14:25 389.90 390.85 389.05 390.05 2.8K
14:30 390.05 391.00 390.00 390.40 0.7K
14:35 390.15 391.00 390.00 390.50 1.3K
14:40 390.75 391.00 389.80 390.65 5.3K
14:45 390.30 391.00 389.90 390.50 0.8K
14:50 390.90 391.00 390.00 390.65 1.7K
14:55 390.50 391.55 390.50 390.90 1.6K
15:00 390.90 391.50 390.50 390.65 2.2K
15:05 390.65 391.75 390.65 391.25 1.9K
15:10 391.35 391.50 390.80 391.40 8.1K
15:15 391.70 393.90 391.00 391.15 8.1K
15:20 391.35 392.00 390.55 390.85 4.3K
15:25 390.90 391.45 388.50 391.45 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 368.40 395.70 365.70 391.45 0.5M
2025-10-01 371.00 371.60 360.05 368.50 0.1M
2025-09-30 360.70 370.80 359.40 370.25 0.1M
2025-09-29 360.70 365.65 353.00 360.20 0.0M
2025-09-26 359.65 366.10 351.80 353.70 0.0M
2025-09-25 364.30 366.80 358.75 360.00 0.1M
2025-09-24 364.35 367.90 359.05 362.95 0.1M
2025-09-23 354.35 367.50 350.00 362.20 0.1M
2025-09-22 354.55 360.10 352.50 354.35 0.0M
2025-09-19 357.00 360.90 354.15 355.85 0.0M
2025-09-18 360.00 364.05 355.50 357.35 0.1M
2025-09-17 357.75 359.00 353.00 354.05 0.0M
2025-09-16 356.00 359.45 353.55 355.40 0.0M
2025-09-15 354.60 363.00 353.50 355.25 0.1M
2025-09-12 350.10 357.60 349.00 354.45 0.1M
2025-09-11 350.00 353.70 347.05 348.45 0.0M
2025-09-10 353.55 354.10 347.00 350.00 0.0M
2025-09-09 354.20 354.90 347.20 351.50 0.0M
2025-09-08 350.15 362.05 350.15 353.95 0.0M
2025-09-05 344.00 362.75 341.90 351.65 0.1M
2025-09-04 360.55 361.85 342.55 344.70 0.0M
2025-09-03 360.00 374.10 355.05 357.60 0.5M
2025-09-02 331.05 350.45 331.05 344.80 0.1M
2025-09-01 332.40 337.95 330.85 337.25 0.0M
2025-08-29 329.95 333.15 328.00 330.05 0.0M
2025-08-28 327.65 337.00 324.30 330.40 0.1M
2025-08-26 331.35 331.35 323.60 325.20 0.0M
2025-08-25 330.00 332.55 328.80 330.25 0.0M
2025-08-22 330.45 331.80 326.85 329.80 0.0M
2025-08-21 330.05 339.00 330.00 330.40 0.0M
2025-08-20 330.05 335.65 329.50 335.10 0.0M
2025-08-19 325.05 332.90 325.05 330.60 0.0M
2025-08-18 326.00 328.15 323.00 327.60 0.0M
2025-08-14 334.35 334.35 320.25 321.25 0.0M
2025-08-13 325.50 333.30 325.40 331.30 0.0M
2025-08-12 320.30 325.70 320.30 325.05 0.0M
2025-08-11 322.30 326.20 318.30 325.00 0.0M
2025-08-08 325.00 329.00 321.15 322.30 0.0M
2025-08-07 329.85 329.85 317.00 321.75 0.1M
2025-08-06 337.75 338.75 326.30 328.35 0.0M
2025-08-05 346.20 348.45 337.00 338.10 0.0M
2025-08-04 338.85 347.95 337.00 346.50 0.0M
2025-08-01 340.05 341.20 332.50 335.85 0.1M
2025-07-31 335.30 349.60 335.30 342.75 0.1M
2025-07-30 366.05 376.75 343.00 347.35 0.1M
2025-07-29 369.85 371.40 365.25 369.25 0.0M
2025-07-28 372.00 376.00 368.05 371.30 0.0M
2025-07-25 386.05 389.00 375.00 375.85 0.0M
2025-07-24 396.25 397.05 387.40 388.50 0.1M
2025-07-23 393.45 396.95 389.55 393.65 0.1M
2025-07-22 380.95 396.00 379.90 388.65 0.1M
2025-07-21 382.75 385.65 380.05 381.95 0.0M
2025-07-18 371.85 387.20 367.35 382.30 0.1M
2025-07-17 376.00 377.05 370.40 371.85 0.0M
2025-07-16 375.00 376.20 372.55 375.40 0.0M
2025-07-15 367.25 374.90 367.25 374.35 0.0M
2025-07-14 369.50 369.50 365.30 365.95 0.0M
2025-07-11 370.15 375.50 368.65 369.85 0.0M
2025-07-10 373.85 377.30 369.60 373.95 0.0M
2025-07-09 375.45 378.15 369.00 370.55 0.0M
2025-07-08 376.10 381.95 370.40 372.50 0.0M
2025-07-07 389.45 389.45 378.10 378.85 0.0M
2025-07-04 391.60 393.00 386.45 387.65 0.0M
2025-07-03 390.75 396.00 385.75 390.90 0.0M
2025-07-02 389.85 395.00 387.95 390.10 0.0M
2025-07-01 390.00 390.00 380.20 384.35 0.0M
2025-06-30 385.00 389.90 383.10 388.00 0.0M
2025-06-27 390.75 391.55 384.05 384.95 0.0M
2025-06-26 378.00 388.45 375.85 387.20 0.1M
2025-06-25 375.40 382.10 372.00 372.70 0.0M
2025-06-24 373.75 376.50 367.00 370.65 0.0M
2025-06-23 355.90 372.35 355.90 370.05 0.1M
2025-06-20 357.30 363.95 355.60 361.55 0.0M
2025-06-19 365.00 368.10 353.75 357.25 0.0M
2025-06-18 370.50 374.30 364.45 365.80 0.0M
2025-06-17 384.45 384.45 368.85 369.70 0.0M
2025-06-16 377.60 388.50 373.40 380.75 0.0M
2025-06-13 375.70 391.60 373.25 382.45 0.1M
2025-06-12 394.90 399.15 384.55 385.85 0.0M
2025-06-11 394.75 398.00 387.55 391.90 0.0M
2025-06-10 393.45 405.50 389.75 391.05 0.1M
2025-06-09 393.45 396.05 384.90 390.25 0.0M
2025-06-06 391.00 392.50 382.25 387.30 0.1M
2025-06-05 368.30 390.80 368.30 386.75 0.1M
2025-06-04 364.10 368.95 361.50 368.20 0.0M
2025-06-03 374.00 374.00 358.95 362.40 0.1M
2025-06-02 380.40 380.40 366.65 368.50 0.0M
2025-05-30 384.45 385.00 370.85 377.10 0.0M
2025-05-29 381.75 390.60 380.90 383.10 0.1M
2025-05-28 379.05 383.50 376.45 377.95 0.0M
2025-05-27 377.50 379.05 373.70 375.65 0.0M
2025-05-26 376.70 381.35 372.95 375.45 0.0M
2025-05-23 382.45 382.45 373.90 375.90 0.0M
2025-05-22 367.00 379.00 365.65 376.30 0.1M
2025-05-21 364.50 372.00 363.45 367.75 0.1M
2025-05-20 369.55 375.00 362.45 363.85 0.0M
2025-05-19 366.35 373.65 363.65 365.60 0.1M
2025-05-16 367.25 369.10 361.40 364.05 0.1M
2025-05-15 358.25 369.00 354.80 364.70 0.3M
2025-05-14 340.30 353.55 339.45 351.55 0.0M
2025-05-13 337.05 342.30 333.90 340.25 0.0M
2025-05-12 333.00 339.80 331.95 337.05 0.1M
2025-05-09 307.25 322.65 307.25 321.85 0.0M
2025-05-08 330.95 336.20 316.00 321.05 0.1M
2025-05-07 319.55 332.00 319.00 329.90 0.1M
2025-05-06 332.05 332.05 322.00 325.40 0.1M
2025-05-05 341.35 342.70 330.00 330.80 0.1M
2025-05-02 320.15 354.95 320.15 339.40 0.5M
2025-04-30 326.60 326.60 314.50 317.55 0.0M
2025-04-29 318.60 330.40 318.60 323.85 0.0M
2025-04-28 314.55 321.80 313.30 318.45 0.0M
2025-04-25 326.05 331.85 315.65 317.55 0.0M
2025-04-24 332.20 333.50 327.25 330.85 0.1M
2025-04-23 334.75 335.85 322.25 328.95 0.1M
2025-04-22 329.65 338.10 329.00 333.45 0.1M
2025-04-21 323.75 328.55 323.65 327.35 0.0M
2025-04-17 328.50 328.50 322.90 323.70 0.0M
2025-04-16 308.00 330.30 308.00 328.50 0.1M
2025-04-15 311.50 317.80 309.95 316.45 0.0M
2025-04-11 308.00 308.00 302.45 306.25 0.0M
2025-04-09 302.25 302.25 297.95 298.50 0.0M
2025-04-08 310.55 311.45 300.10 302.70 0.0M
2025-04-07 299.95 303.00 281.55 301.40 0.1M
2025-04-04 330.40 331.90 310.05 313.25 0.1M
2025-04-03 334.60 337.55 332.00 333.75 0.0M
2025-04-02 333.00 335.00 323.80 331.65 0.1M
2025-04-01 323.30 329.40 322.50 328.05 0.0M
2025-03-28 335.65 335.95 321.90 323.30 0.0M
2025-03-27 322.00 330.00 316.50 328.25 0.1M
2025-03-26 327.40 335.70 318.15 319.10 0.0M
2025-03-25 343.85 345.30 327.40 328.05 0.1M
2025-03-24 340.55 347.95 340.55 342.15 0.1M
2025-03-21 337.65 343.70 337.25 339.20 0.0M
2025-03-20 337.30 343.00 333.20 335.15 0.0M
2025-03-19 329.65 339.50 327.80 336.35 0.1M
2025-03-18 322.35 325.70 321.00 325.00 0.1M
2025-03-17 316.05 324.25 314.80 321.95 0.1M
2025-03-13 321.90 323.65 313.25 314.40 0.0M
2025-03-12 325.00 327.55 314.55 318.95 0.0M
2025-03-11 311.15 325.00 311.15 320.50 0.1M
2025-03-10 331.40 332.60 317.85 319.10 0.0M
2025-03-07 336.40 341.05 327.45 332.50 0.1M
2025-03-06 323.05 339.90 323.00 336.70 0.1M
2025-03-05 300.00 324.55 298.00 323.05 0.1M
2025-03-04 283.05 299.75 283.05 296.50 0.1M
2025-03-03 296.30 302.55 284.30 293.60 0.1M
2025-02-28 297.80 300.35 287.00 290.45 0.1M
2025-02-27 313.95 313.95 302.10 303.40 0.0M
2025-02-25 324.00 324.00 310.10 311.70 0.0M
2025-02-24 319.10 324.00 316.05 319.80 0.0M
2025-02-21 325.60 331.15 321.90 322.90 0.0M
2025-02-20 313.95 326.75 309.60 325.60 0.1M
2025-02-19 302.30 315.15 297.35 313.80 0.1M
2025-02-18 305.95 305.95 294.55 302.45 0.1M
2025-02-17 288.05 306.10 283.25 304.25 0.1M
2025-02-14 303.05 306.85 287.25 293.10 0.1M
2025-02-13 309.85 313.15 301.95 303.80 0.0M
2025-02-12 302.30 311.20 288.55 308.20 0.1M
2025-02-11 311.00 311.95 298.05 301.55 0.0M
2025-02-10 325.95 325.95 308.85 311.15 0.0M
2025-02-07 325.25 326.35 316.30 320.30 0.0M
2025-02-06 318.00 325.40 317.45 324.65 0.1M
2025-02-05 312.15 319.50 312.00 316.70 0.1M
2025-02-04 306.05 312.70 306.05 311.30 0.1M
2025-02-03 316.00 319.65 303.30 305.30 0.1M
2025-02-01 312.30 318.75 302.00 309.60 0.1M
2025-01-31 299.30 311.00 297.50 306.15 0.1M
2025-01-30 306.95 309.70 294.35 296.45 0.1M
2025-01-29 294.95 304.60 289.05 300.90 0.1M
2025-01-28 304.90 304.90 282.50 287.50 0.1M
2025-01-27 304.50 309.15 294.05 296.90 0.1M
2025-01-24 325.90 328.05 312.35 313.45 0.1M
2025-01-23 334.90 341.00 325.05 327.35 0.2M
2025-01-22 341.70 345.30 328.55 335.00 0.1M
2025-01-21 353.45 363.85 340.00 341.25 0.1M
2025-01-20 358.65 362.00 353.80 354.75 0.0M
2025-01-17 359.65 370.80 356.05 357.70 0.1M
2025-01-16 354.95 364.60 352.65 357.40 0.2M
2025-01-15 356.75 363.60 349.25 351.30 0.2M
2025-01-14 350.00 357.40 345.80 353.30 0.1M
2025-01-13 350.05 366.20 337.05 346.45 0.3M
2025-01-10 341.20 365.60 334.00 352.70 0.5M
2025-01-09 337.25 356.20 333.35 337.60 0.1M
2025-01-08 345.00 348.75 337.35 338.25 0.0M
2025-01-07 322.50 348.00 322.50 343.30 0.1M
2025-01-06 352.75 352.75 325.25 326.45 0.1M
2025-01-03 350.05 359.35 347.00 348.80 0.1M
2025-01-02 346.95 346.95 336.50 338.10 0.0M
2025-01-01 337.90 348.85 330.00 345.80 0.1M