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
2023-12-29 23.24 23.24 22.00 22.22 0.0M
2023-12-28 22.02 22.89 21.85 22.16 0.0M
2023-12-27 23.35 23.35 22.00 22.38 0.0M
2023-12-26 23.50 23.50 22.00 22.42 0.1M
2023-12-22 22.95 23.45 22.40 22.76 0.2M
2023-12-21 21.70 22.76 21.20 22.22 0.1M
2023-12-20 22.99 23.95 21.60 21.70 0.2M
2023-12-19 23.60 23.60 22.35 22.57 0.0M
2023-12-18 23.00 23.65 22.20 22.91 0.0M
2023-12-15 23.90 23.90 22.15 23.12 0.1M
2023-12-14 22.95 23.75 22.15 23.21 0.1M
2023-12-13 22.77 23.00 22.05 22.26 0.1M
2023-12-12 24.98 24.98 21.00 22.41 0.2M
2023-12-11 24.20 25.15 23.25 24.35 0.1M
2023-12-08 23.50 25.20 23.03 23.83 0.2M
2023-12-07 21.19 24.60 20.66 23.05 0.3M
2023-12-06 22.20 22.20 20.40 21.01 0.1M
2023-12-05 21.70 22.25 21.26 21.55 0.1M
2023-12-04 22.40 22.40 20.50 21.63 0.1M
2023-12-01 21.19 21.79 20.50 21.23 0.1M
2023-11-30 20.67 21.30 20.50 21.07 0.0M
2023-11-29 20.75 21.29 20.53 20.70 0.0M
2023-11-28 21.20 21.25 20.11 20.93 0.0M
2023-11-24 20.96 20.96 20.46 20.62 0.0M
2023-11-23 20.00 20.70 20.00 20.41 0.0M
2023-11-22 20.99 20.99 19.82 19.96 0.1M
2023-11-21 20.60 21.17 20.54 20.58 0.0M
2023-11-20 21.00 21.47 20.47 20.59 0.0M
2023-11-17 21.90 21.90 20.00 20.95 0.0M
2023-11-16 21.25 22.25 20.61 20.96 0.1M
2023-11-15 23.25 23.25 20.60 21.93 0.1M
2023-11-13 23.50 23.50 21.99 22.67 0.1M
2023-11-12 22.00 23.25 21.95 22.98 0.0M
2023-11-10 22.10 23.40 22.10 22.46 0.0M
2023-11-09 23.50 24.25 22.36 22.55 0.0M
2023-11-08 22.60 25.00 22.47 23.72 0.2M
2023-11-07 22.00 23.00 21.05 22.03 0.1M
2023-11-06 22.60 22.60 21.00 21.95 0.0M
2023-11-03 20.55 22.00 20.55 21.67 0.0M
2023-11-02 20.90 21.55 20.75 21.02 0.0M
2023-11-01 21.30 22.00 20.55 20.90 0.0M
2023-10-31 21.50 22.00 20.50 21.34 0.0M
2023-10-30 22.00 22.00 20.50 21.37 0.0M
2023-10-27 21.15 21.44 20.50 21.19 0.0M
2023-10-26 20.57 20.98 19.55 20.42 0.0M
2023-10-25 22.50 22.50 20.57 20.57 0.0M
2023-10-23 23.00 23.00 21.50 21.65 0.1M
2023-10-20 22.40 22.80 21.50 22.44 0.0M
2023-10-19 22.40 23.00 22.00 22.40 0.0M
2023-10-18 22.50 22.85 21.86 22.43 0.1M
2023-10-17 23.20 23.26 21.06 22.10 0.1M
2023-10-16 22.16 22.16 21.12 22.16 0.1M
2023-10-13 21.02 21.11 19.53 21.11 0.1M
2023-10-12 20.90 20.90 19.50 20.11 0.0M
2023-10-11 19.75 20.99 19.75 20.10 0.0M
2023-10-10 20.05 20.80 20.00 20.03 0.0M
2023-10-09 20.15 20.60 20.00 20.32 0.0M
2023-10-06 20.30 21.00 20.00 20.56 0.0M
2023-10-05 20.50 21.00 20.20 20.37 0.0M
2023-10-04 21.00 21.00 20.26 20.50 0.0M
2023-10-03 21.92 21.92 19.93 20.65 0.0M
2023-09-29 21.80 21.80 20.85 20.97 0.0M
2023-09-28 21.49 21.97 20.75 20.82 0.0M
2023-09-27 22.01 22.01 21.41 21.49 0.0M
2023-09-26 22.00 22.24 21.01 21.58 0.0M
2023-09-25 21.75 22.00 21.50 22.00 0.0M
2023-09-22 20.36 21.99 20.35 21.53 0.0M
2023-09-21 22.40 22.90 21.07 21.36 0.1M
2023-09-20 21.68 22.45 21.50 22.17 0.0M
2023-09-18 21.50 21.75 21.00 21.68 0.0M
2023-09-15 23.20 23.20 21.80 21.93 0.0M
2023-09-14 22.00 22.50 21.95 22.16 0.0M
2023-09-13 21.74 22.64 20.66 21.43 0.1M
2023-09-12 22.00 23.00 21.74 21.74 0.1M
2023-09-11 23.52 23.52 21.91 22.88 0.1M
2023-09-08 23.00 23.70 22.80 23.06 0.1M
2023-09-07 22.53 24.45 22.53 23.70 0.1M
2023-09-06 23.75 23.75 22.76 23.71 0.1M
2023-09-05 21.60 22.62 21.00 22.62 0.1M
2023-09-04 21.51 22.20 21.20 21.55 0.0M
2023-09-01 22.25 22.30 21.60 21.74 0.0M
2023-08-31 21.61 22.40 21.50 22.02 0.1M
2023-08-30 22.00 22.95 21.50 22.55 0.1M
2023-08-29 21.57 22.50 21.57 22.09 0.0M
2023-08-28 22.25 22.80 21.42 22.01 0.0M
2023-08-25 22.37 22.75 22.00 22.54 0.0M
2023-08-24 22.75 22.95 21.75 22.37 0.0M
2023-08-23 23.20 23.20 22.00 22.09 0.0M
2023-08-22 23.70 24.00 22.51 22.71 0.1M
2023-08-21 22.70 23.95 22.50 23.69 0.0M
2023-08-18 22.00 23.40 22.00 23.16 0.1M
2023-08-17 23.90 24.45 22.61 22.66 0.1M
2023-08-16 22.54 24.40 22.54 23.80 0.0M
2023-08-14 23.41 24.00 23.36 23.71 0.1M
2023-08-11 25.65 25.65 23.81 24.58 0.1M
2023-08-10 26.50 26.50 24.70 25.06 0.1M
2023-08-09 24.59 27.05 24.59 25.51 0.4M
2023-08-08 25.88 25.88 25.88 25.88 0.0M
2023-08-07 28.00 29.40 27.24 27.24 0.1M
2023-08-04 28.67 28.67 28.00 28.67 0.4M
2023-08-03 26.50 27.31 25.00 27.31 0.2M
2023-08-02 27.45 27.47 25.21 26.01 0.6M
2023-08-01 26.60 28.00 25.15 27.18 1.3M
2023-07-31 20.44 23.96 20.40 23.96 0.6M
2023-07-28 19.35 20.35 19.25 19.97 0.1M
2023-07-27 20.00 20.69 18.81 19.34 0.1M
2023-07-26 20.55 20.75 19.50 19.92 0.1M
2023-07-25 21.48 21.95 20.11 20.41 0.2M
2023-07-24 18.01 21.99 18.01 21.03 0.7M
2023-07-21 18.60 18.60 17.80 18.33 0.1M
2023-07-20 18.13 18.92 18.10 18.40 0.0M
2023-07-19 19.00 19.00 18.22 18.49 0.0M
2023-07-18 19.70 19.70 17.90 18.91 0.2M
2023-07-17 18.75 19.95 18.70 18.99 0.2M
2023-07-14 18.00 18.79 17.75 18.50 0.1M
2023-07-13 18.54 19.25 17.52 17.95 0.2M
2023-07-12 19.25 19.90 18.25 18.54 0.1M
2023-07-11 20.50 20.95 18.60 19.58 0.3M
2023-07-10 16.75 19.93 16.05 19.85 1.1M
2023-07-07 15.17 16.78 14.51 16.61 0.1M
2023-07-06 14.71 15.00 14.20 14.87 0.0M
2023-07-05 15.05 15.25 14.60 14.84 0.0M
2023-07-04 14.75 15.25 14.75 15.01 0.0M
2023-07-03 15.24 15.24 14.15 14.91 0.0M
2023-06-30 15.25 15.25 14.51 14.78 0.0M
2023-06-28 14.29 14.86 14.29 14.80 0.0M
2023-06-27 14.75 15.38 14.20 14.57 0.0M
2023-06-26 15.37 15.39 14.75 14.79 0.0M
2023-06-23 15.50 15.90 15.00 15.07 0.0M
2023-06-22 16.00 16.00 15.05 15.49 0.0M
2023-06-21 15.15 15.85 15.10 15.61 0.0M
2023-06-20 15.49 15.49 15.00 15.12 0.0M
2023-06-19 15.40 15.70 14.93 15.03 0.1M
2023-06-16 15.35 16.25 15.35 15.67 0.1M
2023-06-15 16.30 16.30 15.81 15.98 0.0M
2023-06-14 16.15 16.30 15.70 15.87 0.0M
2023-06-13 16.40 16.75 15.90 16.04 0.0M
2023-06-12 16.94 16.94 15.80 16.39 0.1M
2023-06-09 16.74 16.74 15.60 15.89 0.1M
2023-06-08 16.71 16.95 15.70 15.88 0.1M
2023-06-07 15.95 17.40 15.10 16.38 0.2M
2023-06-06 13.89 15.50 13.36 15.15 0.2M
2023-06-05 14.00 14.05 13.51 13.89 0.0M
2023-06-02 13.60 13.79 13.00 13.41 0.0M
2023-06-01 13.83 13.98 13.00 13.25 0.1M
2023-05-31 13.60 14.10 13.30 13.87 0.0M
2023-05-30 14.00 14.00 13.00 13.73 0.0M
2023-05-29 13.74 14.25 13.39 14.00 0.0M
2023-05-26 14.40 14.40 13.25 13.73 0.0M
2023-05-25 14.12 14.45 13.60 14.24 0.0M
2023-05-24 13.60 14.00 13.22 13.84 0.0M
2023-05-23 13.60 13.60 13.01 13.38 0.0M
2023-05-22 14.96 14.96 13.10 13.32 0.0M
2023-05-19 13.40 13.40 13.05 13.31 0.0M
2023-05-18 13.15 13.45 13.05 13.07 0.0M
2023-05-17 13.44 13.44 13.10 13.16 0.0M
2023-05-16 13.15 13.50 13.00 13.10 0.0M
2023-05-15 13.39 13.39 13.00 13.35 0.0M
2023-05-12 13.50 13.50 12.85 13.05 0.0M
2023-05-11 13.50 13.65 13.30 13.50 0.0M
2023-05-10 13.50 13.50 12.80 13.28 0.0M
2023-05-09 13.29 13.60 12.80 13.25 0.0M
2023-05-08 13.50 13.50 12.99 13.15 0.0M
2023-05-05 13.30 13.80 13.15 13.40 0.0M
2023-05-04 14.30 14.30 12.00 13.22 0.1M
2023-05-03 13.95 14.15 12.10 13.85 0.0M
2023-05-02 14.27 14.27 13.80 13.95 0.0M
2023-04-28 13.99 14.20 13.30 13.99 0.0M
2023-04-27 14.20 14.48 13.60 13.70 0.0M
2023-04-26 14.38 14.38 13.21 13.58 0.0M
2023-04-25 13.65 13.90 13.30 13.75 0.0M
2023-04-24 13.73 14.59 13.73 14.09 0.0M
2023-04-21 13.75 14.30 13.65 13.73 0.0M
2023-04-20 14.90 14.90 14.02 14.16 0.0M
2023-04-19 14.75 14.75 13.75 14.61 0.0M
2023-04-18 14.54 14.84 14.42 14.73 0.1M
2023-04-17 13.26 14.60 13.26 14.28 0.0M
2023-04-13 14.55 14.55 13.30 13.90 0.0M
2023-04-12 14.50 14.60 14.01 14.11 0.0M
2023-04-11 14.00 14.49 13.65 14.16 0.0M
2023-04-10 13.20 14.90 12.90 13.65 0.1M
2023-04-06 12.25 13.00 12.25 12.90 0.1M
2023-04-05 12.50 12.50 11.81 12.29 0.0M
2023-04-03 11.99 12.44 11.65 12.33 0.0M
2023-03-31 11.80 12.25 11.51 11.61 0.1M
2023-03-29 11.49 12.10 10.52 11.77 0.2M
2023-03-28 11.34 11.88 10.39 11.06 0.1M
2023-03-27 12.20 12.20 10.66 11.13 0.1M
2023-03-24 12.00 12.47 12.00 12.05 0.0M
2023-03-23 12.69 12.69 12.00 12.15 0.1M
2023-03-22 12.53 12.90 12.33 12.54 0.1M
2023-03-21 12.90 12.90 12.30 12.53 0.1M
2023-03-20 12.50 12.90 12.30 12.70 0.0M
2023-03-17 12.70 13.00 12.41 12.53 0.0M
2023-03-16 12.70 13.05 12.60 12.71 0.0M
2023-03-15 14.59 14.59 12.41 12.51 0.0M
2023-03-14 13.29 13.29 12.73 13.10 0.0M
2023-03-13 12.71 13.30 12.50 12.84 0.1M
2023-03-10 13.02 13.21 12.70 13.18 0.0M
2023-03-09 13.21 13.27 12.30 13.02 0.0M
2023-03-08 12.85 13.29 12.61 13.17 0.0M
2023-03-06 13.40 13.90 12.67 12.88 0.0M
2023-03-03 12.97 13.64 12.95 13.40 0.0M
2023-03-02 13.02 13.80 12.82 12.97 0.0M
2023-03-01 13.60 14.50 13.25 13.46 0.0M
2023-02-28 12.94 13.45 12.30 13.00 0.0M
2023-02-27 12.52 13.32 12.52 12.94 0.0M
2023-02-24 12.80 13.51 12.61 13.32 0.0M
2023-02-23 12.80 13.50 12.52 13.40 0.0M
2023-02-22 14.25 14.25 13.05 13.11 0.0M
2023-02-21 14.30 14.30 13.65 13.99 0.0M
2023-02-20 14.39 14.39 13.77 14.12 0.0M
2023-02-17 14.34 14.40 12.10 13.89 0.0M
2023-02-16 14.38 14.38 14.00 14.14 0.0M
2023-02-15 14.08 14.33 14.02 14.09 0.0M
2023-02-14 14.12 14.37 14.01 14.08 0.0M
2023-02-13 14.48 14.48 14.00 14.12 0.0M
2023-02-10 14.36 14.60 14.01 14.21 0.0M
2023-02-09 14.65 14.65 14.01 14.36 0.0M
2023-02-08 14.45 14.69 14.00 14.53 0.0M
2023-02-07 14.99 14.99 14.20 14.45 0.0M
2023-02-06 15.15 15.15 13.91 14.59 0.0M
2023-02-03 14.60 15.00 14.10 14.24 0.0M
2023-02-02 14.30 15.00 14.30 14.68 0.0M
2023-02-01 14.90 14.90 14.25 14.30 0.0M
2023-01-31 15.00 15.00 14.20 14.50 0.0M
2023-01-30 14.80 15.20 13.90 14.35 0.0M
2023-01-27 15.50 15.80 14.55 14.70 0.1M
2023-01-25 15.50 15.50 15.00 15.20 0.0M
2023-01-24 15.50 16.10 15.25 15.30 0.0M
2023-01-23 16.10 16.10 15.50 15.55 0.0M
2023-01-20 16.00 16.10 15.40 15.65 0.0M
2023-01-19 15.50 16.20 15.50 15.80 0.0M
2023-01-18 15.75 15.75 15.00 15.30 0.0M
2023-01-17 16.00 16.00 15.35 15.40 0.0M
2023-01-16 15.90 16.00 15.55 15.95 0.0M
2023-01-13 16.15 16.15 15.30 15.55 0.0M
2023-01-12 16.20 16.65 15.60 15.75 0.0M
2023-01-11 15.10 16.00 15.10 15.85 0.0M
2023-01-10 15.60 15.85 15.35 15.45 0.0M
2023-01-09 16.10 16.10 15.20 15.60 0.0M
2023-01-06 16.10 16.10 15.65 15.75 0.0M
2023-01-05 16.15 16.15 15.80 15.80 0.0M
2023-01-04 16.15 16.15 15.70 16.00 0.0M
2023-01-03 16.45 16.45 15.60 16.00 0.0M
2023-01-02 15.60 16.50 15.60 16.05 0.0M