Accel Ltd

AELL
🏛️ 印度 →
16.21
最后更新: 2025-10-07
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
2022-12-30 16.65 16.65 16.20 16.25 0.0M
2022-12-29 16.00 16.65 16.00 16.30 0.0M
2022-12-28 16.30 16.35 15.75 15.85 0.0M
2022-12-27 15.50 16.30 15.05 16.10 0.0M
2022-12-26 14.95 15.00 14.55 15.00 0.0M
2022-12-23 14.90 15.35 14.40 14.65 0.1M
2022-12-22 15.50 15.65 14.70 14.90 0.0M
2022-12-21 16.25 16.25 14.75 15.35 0.1M
2022-12-20 16.00 16.25 15.75 16.15 0.0M
2022-12-19 16.00 16.50 15.80 15.95 0.0M
2022-12-16 16.45 16.45 16.10 16.20 0.0M
2022-12-15 16.50 16.50 16.10 16.15 0.0M
2022-12-14 16.05 16.40 16.05 16.35 0.0M
2022-12-13 16.40 16.40 15.80 16.25 0.1M
2022-12-12 16.10 17.00 15.75 16.20 0.1M
2022-12-09 16.05 16.45 15.70 16.10 0.0M
2022-12-08 16.15 16.45 16.05 16.25 0.0M
2022-12-07 16.50 16.60 16.10 16.15 0.0M
2022-12-06 17.00 17.00 16.00 16.20 0.1M
2022-12-05 16.95 17.20 16.50 16.70 0.0M
2022-12-02 16.65 16.75 16.05 16.65 0.0M
2022-12-01 17.00 17.30 14.25 16.15 0.1M
2022-11-30 16.65 16.85 16.40 16.60 0.1M
2022-11-29 16.75 17.50 16.40 16.65 0.2M
2022-11-28 17.35 17.45 16.40 16.90 0.1M
2022-11-25 17.40 17.65 16.80 17.00 0.0M
2022-11-24 17.15 17.50 16.60 17.05 0.0M
2022-11-23 16.90 16.90 16.50 16.80 0.0M
2022-11-22 17.00 17.00 16.00 16.45 0.0M
2022-11-21 17.70 17.80 17.00 17.05 0.0M
2022-11-18 17.30 18.30 17.10 17.60 0.0M
2022-11-17 18.70 18.70 17.30 17.60 0.0M
2022-11-16 17.20 18.50 16.05 17.95 0.1M
2022-11-15 16.95 17.00 14.25 16.60 0.1M
2022-11-14 17.30 17.40 16.90 17.00 0.0M
2022-11-11 16.80 17.25 16.80 17.15 0.0M
2022-11-10 17.00 17.10 16.35 17.05 0.0M
2022-11-09 16.60 17.20 16.20 16.90 0.0M
2022-11-07 16.70 17.30 16.60 17.20 0.0M
2022-11-04 16.65 17.40 16.60 17.00 0.0M
2022-11-03 16.95 17.00 16.40 16.90 0.0M
2022-11-02 16.95 17.00 16.55 16.90 0.0M
2022-11-01 16.15 16.90 16.10 16.80 0.0M
2022-10-31 17.20 17.20 16.30 16.35 0.1M
2022-10-28 16.85 17.40 16.70 16.70 0.0M
2022-10-27 17.45 17.50 16.20 16.85 0.0M
2022-10-25 16.40 17.20 15.80 16.80 0.0M
2022-10-24 16.50 16.50 14.75 15.90 0.0M
2022-10-21 16.45 16.45 15.80 16.35 0.0M
2022-10-20 17.40 17.40 15.50 16.10 0.1M
2022-10-19 17.45 17.45 16.90 17.25 0.0M
2022-10-18 17.25 17.35 16.90 17.15 0.0M
2022-10-17 17.40 17.40 16.70 16.85 0.0M
2022-10-14 17.25 17.25 16.75 17.10 0.0M
2022-10-13 16.55 17.00 16.50 16.75 0.0M
2022-10-12 17.30 17.30 16.55 17.00 0.0M
2022-10-11 17.50 17.50 16.90 16.95 0.0M
2022-10-10 17.45 17.80 16.90 17.30 0.1M
2022-10-07 17.35 17.90 17.00 17.45 0.0M
2022-10-06 17.50 17.85 17.35 17.70 0.0M
2022-10-04 18.20 18.20 17.00 17.30 0.1M
2022-10-03 17.75 18.00 16.45 16.95 0.0M
2022-09-30 17.50 17.90 17.05 17.45 0.0M
2022-09-29 16.80 17.60 16.75 16.95 0.0M
2022-09-28 17.90 17.90 16.70 17.00 0.0M
2022-09-27 18.00 18.35 17.30 18.05 0.0M
2022-09-26 19.40 19.40 16.50 17.45 0.1M
2022-09-23 18.50 19.90 18.50 18.70 0.1M
2022-09-22 19.90 19.90 18.50 18.95 0.1M
2022-09-21 19.80 20.00 18.50 19.20 0.1M
2022-09-20 19.85 20.50 18.60 19.20 0.1M
2022-09-19 19.95 20.40 19.10 19.50 0.0M
2022-09-16 20.60 20.60 18.60 19.65 0.1M
2022-09-15 20.65 21.60 20.00 20.20 0.1M
2022-09-14 20.80 22.50 18.65 21.15 0.3M
2022-09-13 19.35 20.15 18.55 20.05 0.3M
2022-09-12 18.95 19.40 18.25 18.60 0.0M
2022-09-09 19.40 19.40 18.25 18.90 0.0M
2022-09-08 18.70 20.90 18.50 19.05 0.1M
2022-09-07 18.75 18.75 18.00 18.50 0.0M
2022-09-06 19.90 19.90 18.40 18.60 0.0M
2022-09-05 18.50 20.00 17.25 19.45 0.2M
2022-09-02 18.20 18.20 17.60 18.05 0.0M
2022-09-01 18.00 18.30 17.50 17.80 0.1M
2022-08-30 18.70 19.20 17.25 17.50 0.1M
2022-08-29 17.80 19.90 17.05 18.25 0.0M
2022-08-26 17.10 17.85 17.10 17.80 0.0M
2022-08-25 18.35 18.35 17.05 17.30 0.1M
2022-08-24 18.30 18.45 17.00 17.70 0.1M
2022-08-23 19.00 19.15 17.50 17.85 0.1M
2022-08-22 19.00 19.00 18.45 18.55 0.0M
2022-08-19 19.60 19.60 18.65 18.75 0.0M
2022-08-18 19.90 19.90 18.70 18.80 0.1M
2022-08-17 19.70 20.00 19.05 19.20 0.1M
2022-08-16 19.45 19.70 18.50 18.95 0.1M
2022-08-12 18.90 20.90 18.55 19.00 0.1M
2022-08-11 18.30 18.30 18.00 18.15 0.0M
2022-08-10 18.05 18.50 17.90 18.05 0.0M
2022-08-08 18.75 18.75 17.90 18.00 0.0M
2022-08-05 18.50 18.50 18.00 18.10 0.0M
2022-08-04 18.50 18.70 17.80 18.25 0.0M
2022-08-03 18.80 18.80 17.85 18.00 0.0M
2022-08-02 18.75 18.75 18.10 18.40 0.0M
2022-08-01 18.80 18.80 18.00 18.45 0.1M
2022-07-29 18.40 18.75 18.00 18.15 0.0M
2022-07-28 18.50 19.50 18.00 18.15 0.1M
2022-07-27 19.50 19.50 18.50 18.95 0.0M
2022-07-26 19.00 19.60 18.45 19.00 0.0M
2022-07-25 18.90 19.40 18.40 18.95 0.0M
2022-07-22 19.10 19.80 18.80 18.90 0.0M
2022-07-21 19.05 19.60 19.00 19.20 0.0M
2022-07-20 19.70 19.75 18.65 19.05 0.0M
2022-07-19 19.75 19.75 18.80 19.45 0.0M
2022-07-18 19.10 20.00 18.85 19.00 0.0M
2022-07-15 19.00 19.00 17.75 18.90 0.0M
2022-07-14 19.30 19.30 18.60 18.95 0.0M
2022-07-13 19.55 19.55 18.75 18.95 0.0M
2022-07-12 19.35 19.35 18.50 18.70 0.0M
2022-07-11 19.15 19.45 18.70 19.20 0.0M
2022-07-08 19.05 19.75 18.65 18.75 0.0M
2022-07-07 19.95 19.95 19.00 19.10 0.0M
2022-07-06 19.00 19.70 18.70 19.35 0.0M
2022-07-05 18.35 19.80 18.35 19.60 0.0M
2022-07-04 19.70 19.70 18.00 18.70 0.0M
2022-07-01 20.00 20.00 18.55 18.90 0.0M
2022-06-30 19.20 19.20 18.55 18.90 0.0M
2022-06-29 19.60 19.60 18.20 18.70 0.0M
2022-06-28 19.80 19.80 18.25 19.35 0.0M
2022-06-27 19.20 20.20 18.50 18.70 0.0M
2022-06-24 20.40 20.40 18.50 18.80 0.0M
2022-06-23 18.25 19.40 18.25 19.15 0.0M
2022-06-22 18.50 19.75 17.55 18.00 0.0M
2022-06-21 18.50 18.50 17.55 18.05 0.0M
2022-06-20 19.05 19.50 17.50 18.45 0.0M
2022-06-17 20.00 20.00 17.50 19.05 0.0M
2022-06-16 21.60 21.60 18.95 19.40 0.0M
2022-06-15 21.00 21.40 20.60 21.05 0.0M
2022-06-14 21.00 21.45 20.55 20.75 0.0M
2022-06-13 21.65 21.65 20.30 20.85 0.0M
2022-06-10 21.25 21.40 20.75 20.90 0.0M
2022-06-09 21.00 21.25 20.75 21.15 0.0M
2022-06-08 21.05 22.40 20.35 20.75 0.1M
2022-06-07 20.85 22.40 20.35 20.60 0.0M
2022-06-06 21.75 22.00 20.50 21.80 0.0M
2022-06-03 21.50 21.90 20.70 21.05 0.0M
2022-06-02 20.50 21.10 19.70 21.05 0.0M
2022-06-01 21.65 21.65 19.70 20.15 0.1M
2022-05-31 22.05 22.05 20.55 20.65 0.1M
2022-05-30 22.50 22.50 20.50 21.60 0.0M
2022-05-27 22.40 22.55 21.25 21.45 0.0M
2022-05-26 21.80 22.80 21.70 21.75 0.0M
2022-05-25 24.80 24.80 22.80 22.80 0.0M
2022-05-24 23.50 24.35 23.05 23.95 0.0M
2022-05-23 23.25 23.30 23.00 23.30 0.0M
2022-05-20 22.20 22.35 21.55 22.20 0.0M
2022-05-19 21.95 22.70 20.90 21.30 0.0M
2022-05-18 22.75 23.70 21.65 21.95 0.0M
2022-05-17 21.90 22.75 21.90 22.75 0.0M
2022-05-16 22.20 22.20 20.85 21.70 0.0M
2022-05-13 21.50 21.85 20.85 21.15 0.0M
2022-05-12 21.75 21.75 20.70 20.85 0.0M
2022-05-11 23.95 23.95 21.75 21.75 0.0M
2022-05-10 24.05 25.00 22.85 22.85 0.1M
2022-05-09 24.95 25.80 24.05 24.05 0.1M
2022-05-06 26.80 26.80 25.05 25.30 0.1M
2022-05-05 26.45 26.50 25.65 26.25 0.1M
2022-05-04 24.45 25.90 24.45 25.25 0.1M
2022-05-02 25.95 25.95 24.55 24.70 0.0M
2022-04-29 26.00 26.80 25.00 25.80 0.0M
2022-04-28 25.95 26.10 24.55 25.80 0.1M
2022-04-27 23.50 24.90 22.75 24.90 0.2M
2022-04-26 24.25 24.90 23.10 23.75 0.1M
2022-04-25 24.60 25.50 23.80 24.10 0.0M
2022-04-22 25.65 25.65 24.15 24.60 0.0M
2022-04-21 24.65 25.40 23.90 24.90 0.0M
2022-04-20 24.75 24.75 23.20 24.45 0.0M
2022-04-19 25.90 25.90 24.00 24.10 0.1M
2022-04-18 26.50 26.75 24.95 24.95 0.1M
2022-04-13 27.40 27.40 25.75 26.25 0.1M
2022-04-12 27.00 27.80 26.15 26.95 0.1M
2022-04-11 27.45 27.95 26.75 27.50 0.0M
2022-04-08 28.00 29.00 26.95 27.15 0.2M
2022-04-07 29.00 29.05 28.35 28.35 0.0M
2022-04-06 28.70 30.25 28.40 29.80 0.1M
2022-04-05 31.65 32.15 29.85 29.85 0.1M
2022-04-04 31.00 31.50 30.30 31.40 0.1M
2022-04-01 28.60 30.35 28.60 30.05 0.1M
2022-03-31 29.15 29.15 28.10 28.95 0.1M
2022-03-30 27.50 28.55 26.65 27.80 0.1M
2022-03-29 27.75 28.60 27.05 27.65 0.1M
2022-03-28 25.35 27.70 25.30 27.25 0.2M
2022-03-25 27.00 28.45 26.60 26.60 0.1M
2022-03-24 28.95 28.95 27.55 28.00 0.0M
2022-03-23 28.75 29.40 27.55 27.95 0.1M
2022-03-22 28.40 28.85 26.30 28.15 0.1M
2022-03-21 28.70 29.40 27.30 27.65 0.2M
2022-03-17 28.70 28.70 28.70 28.70 0.0M
2022-03-16 27.35 27.35 27.35 27.35 0.0M
2022-03-15 26.05 26.05 26.05 26.05 0.1M
2022-03-14 24.85 24.85 24.30 24.85 0.1M
2022-03-11 23.45 23.70 22.75 23.70 0.1M
2022-03-10 22.60 22.60 22.50 22.60 0.1M
2022-03-09 20.80 21.55 20.25 21.55 0.0M
2022-03-08 21.00 21.25 20.10 20.55 0.1M
2022-03-07 20.65 21.00 19.75 20.25 0.2M
2022-03-04 20.00 21.35 19.40 20.75 0.1M
2022-03-03 20.80 20.85 20.00 20.40 0.1M
2022-03-02 19.00 20.35 18.70 19.90 0.1M
2022-02-28 19.05 20.85 19.05 19.50 0.2M
2022-02-25 19.85 21.80 19.85 20.05 0.2M
2022-02-24 20.85 20.85 20.85 20.85 0.0M
2022-02-23 22.60 22.95 21.90 21.90 0.1M
2022-02-22 23.05 23.05 23.05 23.05 0.0M
2022-02-21 25.60 25.60 24.25 24.25 0.0M
2022-02-18 24.80 26.00 24.80 25.50 0.0M
2022-02-17 26.35 26.35 24.45 24.80 0.1M
2022-02-16 26.80 26.80 25.10 25.45 0.0M
2022-02-15 24.95 26.65 24.95 25.70 0.1M
2022-02-14 26.65 27.80 26.25 26.25 0.1M
2022-02-11 27.60 27.60 27.35 27.60 0.1M
2022-02-10 27.20 27.20 25.35 26.30 0.1M
2022-02-09 27.20 27.20 25.50 26.30 0.1M
2022-02-08 25.60 27.15 24.75 26.65 0.1M
2022-02-07 27.80 27.80 25.65 26.00 0.1M
2022-02-04 28.70 28.90 26.40 26.95 0.1M
2022-02-03 28.70 29.50 27.30 27.75 0.1M
2022-02-02 26.35 28.70 26.35 28.70 0.1M
2022-02-01 27.35 28.70 27.35 27.35 0.1M
2022-01-31 30.00 30.00 28.75 28.75 0.1M
2022-01-28 30.95 32.90 30.25 30.25 0.2M
2022-01-27 31.40 33.40 31.40 31.80 0.2M
2022-01-25 30.25 33.35 30.25 33.05 0.4M
2022-01-24 32.05 32.05 30.00 31.80 0.6M
2022-01-21 30.55 30.55 30.55 30.55 0.0M
2022-01-20 27.90 29.70 27.05 29.10 0.4M
2022-01-19 28.50 29.30 28.45 28.45 0.1M
2022-01-18 30.25 31.90 29.90 29.90 0.4M
2022-01-17 31.00 34.20 31.00 31.45 0.9M
2022-01-14 32.60 32.60 32.60 32.60 0.1M
2022-01-13 34.30 34.30 34.30 34.30 0.0M
2022-01-12 39.80 39.80 36.10 36.10 0.4M
2022-01-11 37.95 37.95 36.30 37.95 0.7M
2022-01-10 36.15 36.15 36.15 36.15 0.2M
2022-01-07 34.45 34.45 34.45 34.45 0.2M
2022-01-06 32.85 32.85 30.35 32.85 0.3M
2022-01-05 31.30 31.30 28.40 31.30 1.0M
2022-01-04 29.85 29.85 29.85 29.85 0.4M
2022-01-03 28.45 28.45 27.70 28.45 0.7M