Aegis Logistics Ltd

AEGS
🏛️ 印度 →
881.15
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
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
2021-12-31 218.75 224.00 217.60 221.25 0.6M
2021-12-30 217.70 221.70 217.00 218.80 0.3M
2021-12-29 216.95 221.85 216.90 217.85 0.6M
2021-12-28 215.05 221.80 213.95 216.75 0.7M
2021-12-27 216.90 217.30 209.80 212.95 0.3M
2021-12-24 221.25 222.45 215.50 217.35 0.3M
2021-12-23 219.15 224.20 219.15 219.85 0.4M
2021-12-22 218.90 223.40 215.30 218.65 0.5M
2021-12-21 229.65 229.65 217.00 218.50 0.6M
2021-12-20 218.00 228.45 211.85 225.70 0.9M
2021-12-17 217.90 225.00 213.50 220.70 1.2M
2021-12-16 225.65 229.40 215.80 218.35 2.1M
2021-12-15 225.00 230.00 223.25 224.50 0.4M
2021-12-14 234.00 234.00 225.25 226.30 0.7M
2021-12-13 242.50 243.50 233.20 234.55 0.8M
2021-12-10 235.70 243.55 235.50 241.65 1.1M
2021-12-09 239.90 242.00 233.20 235.20 1.7M
2021-12-08 244.90 246.30 236.50 237.80 0.6M
2021-12-07 244.70 248.10 240.15 242.65 0.7M
2021-12-06 250.20 251.00 238.25 241.10 1.1M
2021-12-03 236.00 249.40 234.00 247.50 2.6M
2021-12-02 233.60 239.00 231.05 235.00 0.7M
2021-12-01 233.20 238.70 230.00 234.10 0.9M
2021-11-30 224.50 237.00 223.90 229.30 1.5M
2021-11-29 227.05 228.90 213.35 223.90 1.4M
2021-11-26 226.65 243.00 226.00 229.35 4.5M
2021-11-25 203.65 242.55 199.90 237.35 11.7M
2021-11-24 201.20 204.35 201.10 202.15 0.6M
2021-11-23 194.00 206.80 191.75 200.15 1.0M
2021-11-22 199.00 199.80 192.20 194.45 0.7M
2021-11-18 205.00 210.55 197.00 197.65 1.0M
2021-11-17 201.90 204.40 201.20 202.30 1.1M
2021-11-16 204.00 204.65 199.00 201.65 0.4M
2021-11-15 211.00 212.00 201.75 203.35 0.6M
2021-11-12 208.55 211.70 207.80 210.20 0.3M
2021-11-11 210.90 211.85 206.25 207.50 2.0M
2021-11-10 211.00 213.15 210.25 210.50 0.5M
2021-11-09 211.00 215.85 210.90 211.65 0.6M
2021-11-08 213.00 215.95 210.05 210.80 0.7M
2021-11-04 210.95 213.90 210.95 211.70 0.1M
2021-11-03 213.20 216.30 209.00 210.10 0.5M
2021-11-02 210.00 216.65 210.00 212.25 0.7M
2021-11-01 213.70 215.65 208.70 209.90 0.5M
2021-10-29 222.00 222.75 210.25 212.70 0.5M
2021-10-28 221.00 230.00 215.50 220.45 1.9M
2021-10-27 219.25 219.25 213.40 214.75 0.3M
2021-10-26 208.90 218.80 207.90 217.00 0.8M
2021-10-25 212.70 213.70 207.10 208.90 0.6M
2021-10-22 212.25 214.90 207.75 210.30 0.6M
2021-10-21 212.50 215.80 205.05 211.10 0.9M
2021-10-20 220.00 220.00 211.50 212.25 0.5M
2021-10-19 226.00 229.55 216.65 219.35 0.8M
2021-10-18 229.00 230.30 225.50 226.20 0.5M
2021-10-14 231.95 232.05 226.40 227.20 0.8M
2021-10-13 233.85 236.00 230.00 230.75 0.9M
2021-10-12 240.05 240.40 231.55 233.80 1.2M
2021-10-11 230.25 247.00 229.60 238.90 5.3M
2021-10-08 231.00 231.45 229.05 229.45 0.3M
2021-10-07 229.95 231.80 228.70 230.00 0.3M
2021-10-06 231.70 233.00 227.35 228.55 0.5M
2021-10-05 230.85 232.95 229.25 230.15 0.7M
2021-10-04 232.00 233.05 227.50 229.25 0.6M
2021-10-01 228.25 232.45 227.60 228.90 0.5M
2021-09-30 229.40 235.50 227.00 227.60 0.7M
2021-09-29 236.00 236.00 229.00 229.40 0.9M
2021-09-28 243.55 244.50 235.75 236.60 0.6M
2021-09-27 246.00 246.00 240.25 243.50 0.5M
2021-09-24 240.00 245.75 240.00 244.05 1.0M
2021-09-23 241.00 242.50 235.85 238.65 0.8M
2021-09-22 246.00 249.65 238.20 239.05 1.0M
2021-09-21 240.10 246.00 234.65 244.55 0.7M
2021-09-20 242.00 250.50 238.00 239.60 1.2M
2021-09-17 240.80 245.70 231.00 241.70 2.1M
2021-09-16 243.00 244.50 237.60 238.90 0.9M
2021-09-15 244.00 247.00 241.05 242.30 0.9M
2021-09-14 244.45 251.50 241.50 243.00 1.2M
2021-09-13 251.60 252.00 239.00 244.80 2.5M
2021-09-09 260.95 264.65 256.55 259.05 0.5M
2021-09-08 253.50 267.90 249.25 259.65 1.5M
2021-09-07 258.25 258.60 252.30 253.20 0.4M
2021-09-06 261.40 262.05 254.00 256.95 0.5M
2021-09-03 261.80 262.90 255.90 259.15 0.4M
2021-09-02 263.60 266.20 258.40 260.25 0.3M
2021-09-01 268.00 269.50 261.25 262.60 0.4M
2021-08-31 268.60 274.00 265.50 266.25 0.4M
2021-08-30 270.00 271.00 267.05 268.60 0.4M
2021-08-27 270.60 272.50 268.00 269.80 0.4M
2021-08-26 269.90 270.95 267.00 269.35 0.2M
2021-08-25 272.00 275.50 268.00 269.50 0.3M
2021-08-24 273.00 276.40 268.00 272.20 0.4M
2021-08-23 277.00 277.05 263.10 270.75 0.6M
2021-08-20 271.95 276.90 267.05 272.50 0.7M
2021-08-18 276.50 278.30 267.55 273.15 0.4M
2021-08-17 282.90 282.90 272.00 278.40 0.3M
2021-08-16 280.35 284.00 269.50 281.45 0.6M
2021-08-13 287.00 290.00 279.00 281.10 0.5M
2021-08-12 263.50 288.00 263.35 283.30 1.0M
2021-08-11 274.40 275.45 259.05 262.50 0.6M
2021-08-10 276.80 282.80 272.00 273.00 0.5M
2021-08-09 281.00 284.35 274.40 277.05 0.3M
2021-08-06 282.45 290.00 278.00 279.60 0.5M
2021-08-05 292.25 292.25 278.00 281.45 0.6M
2021-08-04 303.20 304.00 288.80 289.90 0.6M
2021-08-03 308.60 309.90 298.95 300.60 0.5M
2021-08-02 321.15 322.00 303.00 306.90 1.4M
2021-07-30 322.80 326.50 317.15 319.65 0.6M
2021-07-29 307.10 321.80 307.10 320.55 0.6M
2021-07-28 312.80 313.80 301.75 305.70 0.7M
2021-07-27 318.95 320.90 310.00 310.40 0.6M
2021-07-26 321.20 323.00 315.00 316.30 0.4M
2021-07-23 323.00 324.45 317.50 321.30 0.5M
2021-07-22 323.90 327.75 316.40 320.30 0.7M
2021-07-20 321.25 328.50 313.75 320.00 0.9M
2021-07-19 317.85 324.60 316.05 319.85 0.8M
2021-07-16 338.50 341.60 319.00 320.60 3.2M
2021-07-15 345.80 353.35 332.90 334.60 1.4M
2021-07-14 348.00 359.00 340.70 342.60 1.5M
2021-07-13 383.00 386.00 341.10 344.25 3.4M
2021-07-12 377.60 379.00 360.55 365.30 0.5M
2021-07-09 372.70 379.70 369.75 374.60 1.2M
2021-07-08 351.95 372.55 349.15 369.75 1.9M
2021-07-07 345.40 352.50 342.25 351.35 0.3M
2021-07-06 351.40 353.70 342.00 344.55 0.3M
2021-07-05 354.50 359.70 347.05 349.40 0.2M
2021-07-02 357.75 361.75 353.00 354.05 0.2M
2021-07-01 346.00 361.90 340.20 357.75 0.7M
2021-06-30 346.20 348.00 340.05 343.85 0.2M
2021-06-29 348.95 357.10 343.05 344.75 0.2M
2021-06-28 361.80 362.90 348.00 348.95 0.3M
2021-06-25 341.00 366.00 341.00 361.50 0.9M
2021-06-24 348.95 354.65 336.25 338.05 0.4M
2021-06-23 360.10 362.05 348.00 349.70 0.4M
2021-06-22 361.00 365.95 355.25 358.30 0.2M
2021-06-21 350.00 360.00 347.30 357.60 0.2M
2021-06-18 360.00 361.60 343.00 354.50 0.6M
2021-06-17 360.25 374.30 357.05 358.50 0.8M
2021-06-16 365.25 372.80 361.00 362.75 0.4M
2021-06-15 366.00 374.40 361.00 364.05 0.6M
2021-06-14 380.00 381.85 361.55 365.00 0.7M
2021-06-11 379.00 387.90 375.35 380.75 0.8M
2021-06-10 370.90 386.20 370.00 376.00 1.2M
2021-06-09 362.90 380.50 362.90 368.60 1.0M
2021-06-08 374.10 375.70 361.00 362.90 0.8M
2021-06-07 370.00 387.50 367.35 377.35 1.7M
2021-06-04 375.00 379.00 364.50 366.85 0.6M
2021-06-03 376.60 381.55 368.10 374.75 1.3M
2021-06-02 364.00 377.00 361.00 374.60 1.8M
2021-06-01 364.15 364.70 347.10 355.85 0.6M
2021-05-31 343.00 361.00 343.00 359.20 1.0M
2021-05-28 355.00 355.00 338.50 339.70 0.8M
2021-05-27 352.05 362.00 351.05 359.60 0.7M
2021-05-26 357.00 360.40 345.25 347.10 0.3M
2021-05-25 351.30 363.00 344.40 357.40 1.1M
2021-05-24 335.50 355.75 335.45 349.30 1.3M
2021-05-21 331.00 342.50 328.10 332.15 0.4M
2021-05-20 335.40 337.20 325.05 327.55 0.3M
2021-05-19 346.00 352.40 332.05 332.75 2.1M
2021-05-18 328.50 362.60 320.70 347.80 2.4M
2021-05-17 326.90 332.50 325.30 327.75 0.1M
2021-05-14 335.00 335.15 322.55 325.25 0.5M
2021-05-12 338.05 340.15 333.50 335.10 0.3M
2021-05-11 328.80 344.00 324.50 337.75 0.8M
2021-05-10 328.70 334.30 328.00 331.45 0.5M
2021-05-07 329.00 335.95 327.10 328.70 0.7M
2021-05-06 330.00 331.50 321.00 325.25 0.3M
2021-05-05 326.90 332.55 322.20 327.05 0.5M
2021-05-04 318.65 330.90 314.05 323.15 1.6M
2021-05-03 303.00 314.70 303.00 312.80 0.3M
2021-04-30 311.00 317.95 302.50 304.20 0.3M
2021-04-29 316.50 319.90 302.25 308.55 0.4M
2021-04-28 292.30 320.00 292.20 313.35 1.6M
2021-04-27 287.00 293.45 286.95 290.80 0.2M
2021-04-26 292.70 294.00 284.00 286.00 0.1M
2021-04-23 289.45 294.50 285.55 291.25 0.2M
2021-04-22 284.70 292.90 283.40 288.15 0.2M
2021-04-20 284.50 289.85 282.65 286.65 0.3M
2021-04-19 283.00 285.80 279.00 283.75 0.3M
2021-04-16 287.95 295.00 286.75 293.20 0.2M
2021-04-15 288.00 289.80 282.90 286.00 0.1M
2021-04-13 289.70 292.90 283.50 286.35 0.1M
2021-04-12 288.00 290.00 281.25 288.25 0.3M
2021-04-09 291.00 298.50 290.55 294.75 0.2M
2021-04-08 292.00 294.70 287.15 291.40 0.4M
2021-04-07 283.00 294.00 282.50 291.90 0.2M
2021-04-06 289.40 294.00 275.95 281.00 0.5M
2021-04-05 301.25 301.25 286.80 288.10 0.2M
2021-04-01 303.00 308.90 291.30 301.25 0.3M
2021-03-31 289.90 304.00 283.10 298.65 1.3M
2021-03-30 301.00 312.70 287.25 289.25 0.3M
2021-03-26 289.90 303.90 287.40 299.60 0.4M
2021-03-25 283.30 292.00 277.25 287.75 0.3M
2021-03-24 285.95 289.30 280.10 281.30 0.2M
2021-03-23 295.25 297.45 284.00 286.80 0.2M
2021-03-22 301.00 301.00 291.50 294.80 0.1M
2021-03-19 287.90 304.75 273.25 300.20 0.4M
2021-03-18 281.35 292.45 280.00 288.05 0.3M
2021-03-17 288.00 291.70 276.00 279.40 0.3M
2021-03-16 290.00 295.20 285.60 287.95 0.3M
2021-03-15 305.95 306.05 284.00 288.70 0.7M
2021-03-12 327.00 328.40 302.60 304.50 0.6M
2021-03-10 310.40 329.70 310.35 320.60 1.2M
2021-03-09 317.10 327.15 305.55 308.00 0.7M
2021-03-08 316.90 321.30 311.15 314.20 0.3M
2021-03-05 334.80 336.30 307.05 313.05 0.4M
2021-03-04 320.00 341.00 320.00 333.35 0.6M
2021-03-03 326.95 331.65 321.00 325.95 0.3M
2021-03-02 325.00 329.65 319.15 323.60 0.4M
2021-03-01 313.00 322.85 313.00 322.20 0.7M
2021-02-26 299.00 313.90 296.20 308.50 0.6M
2021-02-25 282.10 306.25 282.10 303.75 0.5M
2021-02-24 281.90 285.60 275.20 280.95 0.1M
2021-02-23 287.05 292.55 277.10 281.05 0.2M
2021-02-22 284.25 293.65 280.95 284.85 0.2M
2021-02-19 288.00 289.35 280.00 284.25 0.4M
2021-02-18 296.30 298.15 289.00 289.90 0.2M
2021-02-17 300.60 302.95 293.00 295.00 0.2M
2021-02-16 298.70 302.00 294.50 300.85 0.2M
2021-02-15 297.40 304.00 292.25 297.30 0.1M
2021-02-12 302.90 307.35 295.00 295.85 0.1M
2021-02-11 298.20 310.90 295.00 301.75 0.2M
2021-02-10 305.40 308.05 294.05 297.40 0.2M
2021-02-09 317.20 318.20 302.50 304.70 0.2M
2021-02-08 297.65 318.95 294.90 315.70 0.9M
2021-02-05 297.00 302.95 293.50 295.30 0.3M
2021-02-04 292.00 296.00 288.15 295.00 0.2M
2021-02-03 281.00 307.40 280.75 292.20 1.0M
2021-02-02 284.00 292.60 280.00 280.75 0.2M
2021-02-01 285.05 287.45 277.50 284.00 0.3M
2021-01-29 285.00 286.90 277.20 284.15 0.3M
2021-01-28 283.00 288.00 278.85 283.30 0.2M
2021-01-27 280.25 285.00 278.10 283.50 0.5M
2021-01-25 285.45 290.65 279.75 283.05 0.4M
2021-01-22 277.90 286.00 274.70 284.10 0.6M
2021-01-21 279.00 280.75 274.05 275.75 0.3M
2021-01-20 271.45 280.95 270.85 277.80 0.3M
2021-01-19 271.25 278.70 268.40 270.90 0.3M
2021-01-18 275.00 276.25 268.60 270.95 0.3M
2021-01-15 281.40 281.40 273.65 276.30 0.3M
2021-01-14 281.00 288.95 280.10 282.80 0.6M
2021-01-13 259.80 279.90 259.75 276.95 1.6M
2021-01-12 261.00 267.40 256.30 259.25 0.3M
2021-01-11 256.75 266.50 256.75 261.50 0.3M
2021-01-08 259.90 261.90 253.25 256.75 0.6M
2021-01-07 253.85 262.75 253.65 257.95 0.3M
2021-01-06 256.00 259.00 251.00 252.90 0.2M
2021-01-05 255.50 265.00 252.10 256.50 0.7M
2021-01-04 256.50 259.65 252.20 257.10 0.2M
2021-01-01 250.00 258.05 249.70 255.20 0.2M