MOIL Ltd

MOIL
🏛️ 印度 →
393.65
最后更新: 2025-10-06
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
2021-12-31 171.40 171.40 168.50 169.25 0.0M
2021-12-30 175.20 175.20 170.00 170.35 0.1M
2021-12-29 182.00 183.30 180.75 181.75 0.1M
2021-12-28 182.50 183.70 181.20 182.50 0.1M
2021-12-27 181.00 182.90 179.00 181.15 0.1M
2021-12-24 180.00 181.50 177.65 180.05 0.1M
2021-12-23 178.90 181.60 178.35 179.75 0.0M
2021-12-22 177.90 179.20 175.50 177.30 0.1M
2021-12-21 168.50 177.10 168.50 176.00 0.0M
2021-12-20 170.60 170.65 166.80 167.90 0.0M
2021-12-17 172.80 173.10 170.70 171.15 0.0M
2021-12-16 171.20 174.05 171.20 173.20 0.0M
2021-12-15 172.75 175.15 172.25 173.80 0.0M
2021-12-14 173.00 174.25 170.95 172.25 0.0M
2021-12-13 173.60 176.35 172.10 173.25 0.0M
2021-12-10 172.85 174.60 171.45 172.50 0.0M
2021-12-09 172.00 174.30 171.60 173.00 0.0M
2021-12-08 175.45 175.55 172.00 172.65 0.0M
2021-12-07 171.60 174.35 170.85 174.05 0.0M
2021-12-06 170.50 171.35 169.50 169.80 0.0M
2021-12-03 169.00 171.60 168.15 169.55 0.0M
2021-12-02 168.85 169.35 167.25 168.25 0.0M
2021-12-01 170.00 170.20 168.10 168.45 0.0M
2021-11-30 168.00 172.00 168.00 169.00 0.0M
2021-11-29 171.05 171.15 166.90 168.75 0.1M
2021-11-26 171.60 172.75 171.00 171.40 0.0M
2021-11-25 172.60 173.65 171.80 172.30 0.0M
2021-11-24 171.25 174.35 171.25 172.15 0.0M
2021-11-23 169.00 172.55 169.00 171.20 0.1M
2021-11-22 173.20 173.20 169.30 170.25 0.0M
2021-11-18 174.45 174.55 171.50 172.55 0.0M
2021-11-17 173.75 175.80 172.75 173.90 0.1M
2021-11-16 175.40 177.40 172.60 173.75 0.1M
2021-11-15 176.05 177.50 175.30 175.90 0.0M
2021-11-12 177.25 178.60 176.00 176.50 0.1M
2021-11-11 179.30 179.80 175.40 176.35 0.1M
2021-11-10 172.90 176.35 172.65 173.85 0.1M
2021-11-09 168.60 174.35 168.60 172.50 0.0M
2021-11-08 168.60 171.60 167.90 170.20 0.1M
2021-11-04 169.90 170.10 168.45 169.45 0.0M
2021-11-03 167.75 171.90 167.00 168.20 0.1M
2021-11-02 160.70 163.95 159.85 161.25 0.0M
2021-11-01 156.35 161.00 156.35 158.95 0.0M
2021-10-29 158.00 158.45 154.70 156.20 0.0M
2021-10-28 159.60 160.25 156.55 157.45 0.0M
2021-10-27 162.00 162.50 159.55 159.95 0.1M
2021-10-26 159.20 162.50 158.60 161.45 0.0M
2021-10-25 161.50 162.35 157.85 159.10 0.1M
2021-10-22 162.00 163.80 159.55 161.15 0.1M
2021-10-21 169.40 172.00 159.20 160.55 0.1M
2021-10-20 167.70 171.90 164.00 169.20 0.0M
2021-10-19 172.45 174.00 166.20 167.20 0.0M
2021-10-18 168.75 174.55 168.75 171.45 0.0M
2021-10-14 169.35 171.30 168.15 168.75 0.0M
2021-10-13 166.70 171.00 165.65 168.80 0.0M
2021-10-12 166.40 166.90 163.50 165.05 0.0M
2021-10-11 165.60 167.70 164.35 165.80 0.1M
2021-10-08 165.80 169.80 164.95 165.80 0.0M
2021-10-07 169.60 172.00 161.60 164.40 0.1M
2021-10-06 167.95 173.15 166.60 168.35 0.2M
2021-10-05 167.00 168.35 165.85 166.95 0.0M
2021-10-04 161.00 168.00 161.00 166.50 0.1M
2021-10-01 163.40 163.75 162.10 163.35 0.0M
2021-09-30 164.00 165.90 162.75 163.40 0.1M
2021-09-29 158.60 164.80 158.05 163.00 0.1M
2021-09-28 159.15 160.40 158.15 158.85 0.0M
2021-09-27 161.30 162.25 157.95 159.30 0.1M
2021-09-24 162.25 163.45 160.10 160.85 0.0M
2021-09-23 162.50 165.50 161.90 162.25 0.0M
2021-09-22 158.50 163.00 157.50 162.35 0.1M
2021-09-21 157.00 159.85 156.25 157.00 0.0M
2021-09-20 162.90 164.85 158.00 158.70 0.1M
2021-09-17 168.95 170.00 162.30 163.25 0.0M
2021-09-16 169.50 171.85 168.45 168.95 0.0M
2021-09-15 168.05 170.50 166.65 169.60 0.0M
2021-09-14 162.40 169.70 162.40 168.15 0.1M
2021-09-13 163.75 165.50 162.10 162.50 0.1M
2021-09-09 170.90 170.90 163.00 163.75 0.0M
2021-09-08 173.90 173.90 168.95 169.35 0.0M
2021-09-07 177.00 179.00 175.15 175.75 0.1M
2021-09-06 169.35 181.30 169.35 175.80 0.0M
2021-09-03 171.20 171.85 168.90 169.25 0.0M
2021-09-02 168.90 172.75 167.65 170.05 0.0M
2021-09-01 166.55 168.80 165.85 167.65 0.0M
2021-08-31 165.60 169.50 165.00 166.65 0.0M
2021-08-30 164.30 167.20 163.80 165.60 0.0M
2021-08-27 161.90 163.85 161.00 162.30 0.0M
2021-08-26 162.00 164.10 160.55 161.45 0.0M
2021-08-25 161.50 164.90 160.90 163.95 0.0M
2021-08-24 160.00 162.25 157.20 159.35 0.0M
2021-08-23 166.20 168.35 158.00 158.75 0.1M
2021-08-20 171.55 171.55 165.25 165.90 0.0M
2021-08-18 170.10 173.80 169.70 171.55 0.0M
2021-08-17 174.75 175.55 170.10 171.00 0.0M
2021-08-16 181.80 181.80 173.90 175.55 0.1M
2021-08-13 177.00 184.15 175.05 182.20 0.1M
2021-08-12 172.80 176.75 172.80 175.60 0.0M
2021-08-11 174.30 175.30 167.50 172.35 0.0M
2021-08-10 180.10 182.35 172.45 173.40 0.0M
2021-08-09 183.80 183.80 180.05 181.85 0.0M
2021-08-06 185.20 185.40 181.70 182.95 0.0M
2021-08-05 181.00 186.00 179.65 185.20 0.0M
2021-08-04 187.95 189.60 182.30 183.65 0.0M
2021-08-03 187.00 189.70 186.55 187.10 0.0M
2021-08-02 191.05 191.90 185.75 186.85 0.0M
2021-07-30 190.00 193.50 188.75 190.10 0.1M
2021-07-29 188.50 192.60 184.80 189.15 0.1M
2021-07-28 182.35 187.55 180.20 186.90 0.0M
2021-07-27 180.70 183.15 179.50 181.40 0.0M
2021-07-26 184.00 184.00 179.55 180.10 0.0M
2021-07-23 181.60 184.35 180.40 183.00 0.0M
2021-07-22 180.00 184.25 178.50 180.10 0.0M
2021-07-20 186.00 186.60 179.00 179.80 0.0M
2021-07-19 190.30 190.30 184.60 185.70 0.0M
2021-07-16 188.75 191.10 188.35 188.80 0.0M
2021-07-15 190.85 191.30 187.50 188.20 0.0M
2021-07-14 190.75 194.70 189.35 189.80 0.1M
2021-07-13 192.00 193.60 189.40 189.90 0.0M
2021-07-12 189.15 194.00 189.15 190.15 0.1M
2021-07-09 190.90 191.20 188.60 189.05 0.0M
2021-07-08 194.55 195.30 189.05 190.10 0.0M
2021-07-07 195.90 195.90 191.20 192.95 0.1M
2021-07-06 199.70 201.80 192.70 193.45 0.1M
2021-07-05 192.40 201.80 192.40 198.75 0.2M
2021-07-02 196.00 198.00 191.85 192.35 0.1M
2021-07-01 196.50 198.20 194.10 195.90 0.1M
2021-06-30 195.00 197.45 191.45 192.35 0.0M
2021-06-29 193.65 198.65 193.65 195.20 0.2M
2021-06-28 195.00 196.50 193.50 194.45 0.1M
2021-06-25 195.70 198.90 192.50 193.25 0.1M
2021-06-24 198.30 199.35 193.80 194.75 0.1M
2021-06-23 200.00 203.00 196.60 198.30 0.1M
2021-06-22 197.80 208.00 193.20 199.40 0.4M
2021-06-21 184.00 207.00 180.70 198.30 0.3M
2021-06-18 186.50 190.00 175.35 184.60 0.1M
2021-06-17 187.05 189.55 184.10 185.05 0.1M
2021-06-16 189.00 191.50 185.65 186.20 0.1M
2021-06-15 192.00 193.60 188.40 189.00 0.1M
2021-06-14 193.25 194.15 186.90 191.50 0.2M
2021-06-11 191.80 196.05 189.80 193.25 0.2M
2021-06-10 188.00 191.65 188.00 189.40 0.2M
2021-06-09 194.50 194.75 185.45 187.10 0.3M
2021-06-08 193.70 197.65 188.70 193.00 0.2M
2021-06-07 191.25 201.00 189.00 191.25 0.7M
2021-06-04 184.00 186.05 182.00 183.60 0.1M
2021-06-03 182.25 183.65 181.35 182.75 0.1M
2021-06-02 180.00 181.95 179.40 181.30 0.2M
2021-06-01 183.40 183.40 175.85 178.60 0.1M
2021-05-31 173.50 181.90 173.50 180.60 0.3M
2021-05-28 171.00 174.75 170.50 172.70 0.2M
2021-05-27 171.15 172.85 168.00 168.65 0.0M
2021-05-26 173.10 173.35 170.85 171.15 0.0M
2021-05-25 171.00 174.70 170.80 172.40 0.1M
2021-05-24 168.00 173.80 167.50 170.30 0.1M
2021-05-21 172.90 173.00 167.30 168.10 0.1M
2021-05-20 176.00 176.80 170.50 171.75 0.1M
2021-05-19 178.80 181.15 172.35 174.80 0.2M
2021-05-18 181.15 184.00 176.95 178.10 0.1M
2021-05-17 181.95 183.90 175.35 179.60 0.3M
2021-05-14 182.15 188.45 173.90 177.10 0.3M
2021-05-12 182.00 195.95 178.05 182.20 0.4M
2021-05-11 184.45 191.90 180.00 183.65 0.2M
2021-05-10 182.90 195.00 182.70 188.50 0.5M
2021-05-07 164.65 179.50 163.00 175.95 0.4M
2021-05-06 165.10 168.00 162.65 163.45 0.0M
2021-05-05 168.45 168.90 163.55 164.05 0.0M
2021-05-04 173.35 175.65 163.00 165.20 0.2M
2021-05-03 161.40 174.70 161.40 172.55 0.1M
2021-04-30 163.30 171.20 158.90 165.05 0.3M
2021-04-29 157.80 164.65 155.85 160.70 0.1M
2021-04-28 154.90 156.75 153.35 154.40 0.0M
2021-04-27 152.30 158.00 152.30 154.15 0.0M
2021-04-26 151.50 156.05 151.50 152.30 0.0M
2021-04-23 152.00 153.85 151.00 151.30 0.0M
2021-04-22 151.40 155.15 151.40 151.95 0.1M
2021-04-20 154.10 157.50 151.45 152.25 0.0M
2021-04-19 154.90 155.50 150.50 153.95 0.0M
2021-04-16 155.10 156.80 153.90 154.90 0.0M
2021-04-15 154.50 157.50 154.50 155.75 0.0M
2021-04-13 148.85 158.60 148.85 155.30 0.1M
2021-04-12 156.75 156.75 148.00 148.35 0.1M
2021-04-09 163.10 165.40 158.30 159.40 0.0M
2021-04-08 161.00 168.55 159.50 162.95 0.2M
2021-04-07 148.65 162.55 148.65 160.30 0.2M
2021-04-06 151.00 153.10 148.90 150.75 0.0M
2021-04-05 157.55 157.55 149.10 150.60 0.0M
2021-04-01 156.80 157.65 152.55 155.40 0.1M
2021-03-31 155.00 155.00 149.50 150.35 0.0M
2021-03-30 139.85 159.80 139.35 156.10 0.4M
2021-03-26 136.80 139.85 136.80 138.05 0.1M
2021-03-25 140.00 140.70 135.25 136.70 0.1M
2021-03-24 144.80 144.85 138.45 139.20 0.1M
2021-03-23 145.35 146.40 141.75 143.75 0.2M
2021-03-22 145.30 147.80 143.40 143.95 0.0M
2021-03-19 142.00 147.45 137.15 146.65 0.2M
2021-03-18 154.00 154.00 142.50 144.20 0.2M
2021-03-17 152.90 153.50 146.10 146.95 0.0M
2021-03-16 155.50 155.50 152.15 152.95 0.1M
2021-03-15 159.80 159.80 150.25 153.10 0.1M
2021-03-12 157.50 161.55 154.50 155.50 0.1M
2021-03-10 159.35 163.15 158.05 158.95 0.1M
2021-03-09 158.50 165.50 157.95 160.55 0.1M
2021-03-08 164.50 164.50 158.55 159.45 0.1M
2021-03-05 167.85 167.85 158.70 159.40 0.0M
2021-03-04 166.70 168.20 163.75 165.20 0.1M
2021-03-03 173.85 177.15 168.00 169.25 0.1M
2021-03-02 160.40 177.75 160.40 171.30 0.6M
2021-03-01 152.70 163.20 151.45 158.85 0.2M
2021-02-26 153.50 153.50 148.50 150.30 0.1M
2021-02-25 154.00 156.85 153.00 155.10 0.1M
2021-02-24 154.00 155.20 147.80 152.30 0.1M
2021-02-23 148.35 155.00 146.45 151.95 0.1M
2021-02-22 147.00 149.70 145.80 147.10 0.1M
2021-02-19 143.85 151.00 141.95 144.20 0.2M
2021-02-18 140.25 145.40 139.35 143.85 0.0M
2021-02-17 139.05 140.75 135.60 137.75 0.0M
2021-02-16 139.90 141.55 139.45 140.00 0.0M
2021-02-15 144.35 144.35 138.90 139.10 0.0M
2021-02-12 144.00 145.80 141.90 142.60 0.0M
2021-02-11 142.50 143.85 142.05 143.40 0.0M
2021-02-10 142.80 142.85 141.25 141.85 0.0M
2021-02-09 142.00 144.50 141.50 142.25 0.0M
2021-02-08 143.45 143.45 140.05 141.05 0.0M
2021-02-05 143.65 144.00 141.25 141.90 0.0M
2021-02-04 141.20 145.50 141.20 142.25 0.0M
2021-02-03 140.55 142.70 139.85 140.50 0.0M
2021-02-02 139.00 141.60 138.85 140.80 0.0M
2021-02-01 136.80 140.75 135.35 138.80 0.0M
2021-01-29 137.00 137.25 135.00 135.15 0.0M
2021-01-28 135.95 137.00 133.70 135.25 0.0M
2021-01-27 137.20 137.80 134.90 135.60 0.0M
2021-01-25 140.60 141.35 136.80 137.55 0.0M
2021-01-22 143.40 144.70 138.70 139.35 0.1M
2021-01-21 145.00 145.50 141.75 142.15 0.0M
2021-01-20 143.00 146.50 142.10 144.90 0.0M
2021-01-19 141.80 143.00 139.65 142.45 0.0M
2021-01-18 144.90 144.90 139.05 139.55 0.1M
2021-01-15 150.00 151.05 144.15 144.90 0.0M
2021-01-14 154.95 154.95 150.65 151.45 0.0M
2021-01-13 151.75 159.45 149.55 152.55 0.3M
2021-01-12 147.65 149.75 145.75 146.25 0.0M
2021-01-11 150.25 151.80 146.70 147.55 0.1M
2021-01-08 154.90 154.90 150.35 151.00 0.0M
2021-01-07 151.00 154.25 151.00 152.85 0.0M
2021-01-06 150.00 154.30 149.30 151.35 0.1M
2021-01-05 149.30 156.00 148.00 149.30 0.1M
2021-01-04 146.75 149.85 144.25 148.90 0.0M
2021-01-01 147.60 147.90 145.10 145.80 0.1M