Aether Industries Ltd

AETH
🏛️ 印度 →
756.70
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
2023-12-29 878.95 891.15 878.50 887.30 0.1M
2023-12-28 887.00 892.00 870.00 878.10 0.1M
2023-12-27 891.00 907.40 880.00 882.70 0.2M
2023-12-26 896.00 898.90 880.90 889.25 0.2M
2023-12-22 904.00 909.65 884.00 888.35 0.2M
2023-12-21 880.10 905.00 854.00 899.90 0.3M
2023-12-20 930.00 931.00 880.00 883.20 0.7M
2023-12-19 950.00 950.00 879.95 924.00 1.4M
2023-12-18 912.00 949.00 901.50 909.35 0.4M
2023-12-15 853.90 922.80 850.00 910.10 1.4M
2023-12-14 811.00 852.70 808.95 845.95 0.7M
2023-12-13 792.55 805.60 788.05 803.40 0.1M
2023-12-12 793.00 795.00 785.30 792.55 0.1M
2023-12-11 789.45 793.95 786.60 788.60 0.1M
2023-12-08 797.00 797.75 786.00 789.45 0.1M
2023-12-07 799.95 799.95 789.00 794.75 0.2M
2023-12-06 788.00 795.55 783.10 792.85 0.3M
2023-12-05 795.40 795.40 780.00 781.55 0.2M
2023-12-04 811.95 813.00 788.00 789.05 0.3M
2023-12-01 780.50 820.00 780.50 794.85 0.9M
2023-11-30 829.40 831.50 778.00 779.75 1.0M
2023-11-29 875.00 906.80 827.00 829.40 1.0M
2023-11-28 889.15 917.10 889.15 905.55 0.2M
2023-11-24 893.75 896.30 883.05 889.10 0.0M
2023-11-23 890.00 898.15 885.00 891.95 0.0M
2023-11-22 875.80 898.90 875.80 887.40 0.2M
2023-11-21 890.00 894.90 871.00 875.40 0.1M
2023-11-20 896.95 900.00 873.00 882.65 0.1M
2023-11-17 889.35 898.00 889.35 893.90 0.1M
2023-11-16 898.85 902.00 888.00 889.30 0.0M
2023-11-15 902.05 906.65 894.00 897.55 0.1M
2023-11-13 910.00 910.00 893.05 899.70 0.1M
2023-11-12 917.15 917.15 902.50 909.80 0.0M
2023-11-10 888.20 898.95 887.05 891.20 0.0M
2023-11-09 884.80 894.30 880.00 886.90 0.0M
2023-11-08 896.00 900.45 876.40 883.50 0.0M
2023-11-07 884.75 899.00 881.60 894.60 0.0M
2023-11-06 893.10 900.75 880.00 883.45 0.0M
2023-11-03 885.20 896.75 885.20 891.40 0.0M
2023-11-02 877.85 888.75 874.00 883.90 0.0M
2023-11-01 910.00 930.00 862.40 870.05 0.3M
2023-10-31 865.90 934.70 860.25 880.30 0.1M
2023-10-30 877.60 878.35 857.65 861.00 0.0M
2023-10-27 874.90 888.50 860.15 868.60 0.1M
2023-10-26 880.00 882.05 855.10 860.15 0.1M
2023-10-25 907.00 908.00 862.00 879.40 0.1M
2023-10-23 882.05 899.95 881.50 891.50 0.0M
2023-10-20 895.70 902.80 875.60 884.65 0.1M
2023-10-19 905.95 907.85 888.00 893.50 0.1M
2023-10-18 919.45 919.75 900.00 904.85 0.1M
2023-10-17 929.65 936.00 916.70 919.45 0.1M
2023-10-16 942.00 947.35 926.30 929.65 0.1M
2023-10-13 950.70 962.00 936.00 945.50 0.1M
2023-10-12 949.25 955.10 943.20 950.70 0.0M
2023-10-11 944.20 955.95 938.05 942.70 0.0M
2023-10-10 950.00 958.95 942.00 944.20 0.0M
2023-10-09 942.00 982.00 942.00 947.25 0.0M
2023-10-06 970.00 970.00 960.00 961.90 0.0M
2023-10-05 960.00 968.80 959.05 964.70 0.1M
2023-10-04 970.00 974.70 956.20 959.20 0.0M
2023-10-03 967.90 974.70 958.35 969.15 0.0M
2023-09-29 960.95 970.00 956.25 968.45 0.1M
2023-09-28 972.00 972.00 948.50 954.00 0.0M
2023-09-27 954.00 974.70 954.00 960.15 0.0M
2023-09-26 975.00 976.50 955.20 959.60 0.0M
2023-09-25 980.95 984.80 967.20 968.85 0.0M
2023-09-22 981.50 992.45 975.95 977.60 0.0M
2023-09-21 985.95 997.45 979.00 985.65 0.0M
2023-09-20 982.00 987.30 970.20 979.25 0.0M
2023-09-18 984.95 988.80 980.00 981.80 0.0M
2023-09-15 990.95 991.00 978.10 982.20 0.1M
2023-09-14 991.00 994.00 982.55 984.50 0.0M
2023-09-13 990.00 1,002.95 980.70 983.00 0.0M
2023-09-12 1,001.90 1,035.60 978.15 987.15 0.2M
2023-09-11 1,001.00 1,008.00 994.10 996.45 0.0M
2023-09-08 993.00 1,000.00 987.00 994.65 0.1M
2023-09-07 995.80 999.45 986.50 989.15 0.0M
2023-09-06 1,004.00 1,018.00 985.50 989.55 0.1M
2023-09-05 1,005.80 1,014.00 991.00 997.30 0.1M
2023-09-04 998.00 1,005.00 991.05 995.85 0.1M
2023-09-01 1,013.05 1,017.00 977.90 990.75 0.3M
2023-08-31 1,042.95 1,057.30 993.00 1,026.15 0.5M
2023-08-30 1,052.00 1,052.00 1,035.70 1,037.70 0.0M
2023-08-29 1,044.50 1,053.95 1,041.15 1,044.70 0.1M
2023-08-28 1,056.95 1,062.00 1,040.60 1,044.50 0.1M
2023-08-25 1,050.00 1,057.35 1,030.30 1,049.40 0.1M
2023-08-24 1,054.00 1,062.00 1,044.95 1,053.60 0.1M
2023-08-23 1,046.00 1,065.00 1,042.50 1,048.70 0.1M
2023-08-22 1,060.00 1,064.00 1,051.15 1,054.25 0.1M
2023-08-21 1,049.00 1,071.90 1,049.00 1,054.70 0.1M
2023-08-18 1,050.15 1,055.00 1,038.45 1,050.85 0.0M
2023-08-17 1,052.45 1,070.40 1,033.35 1,040.55 0.1M
2023-08-16 1,064.90 1,068.45 1,043.15 1,048.40 0.1M
2023-08-14 1,090.30 1,092.00 1,056.00 1,059.85 0.1M
2023-08-11 1,063.25 1,085.70 1,058.00 1,065.30 0.1M
2023-08-10 1,064.75 1,078.80 1,051.05 1,053.40 0.1M
2023-08-09 1,050.00 1,083.90 1,046.10 1,060.65 0.1M
2023-08-08 1,046.25 1,058.00 1,038.05 1,043.90 0.0M
2023-08-07 1,044.45 1,071.00 1,027.50 1,037.65 0.1M
2023-08-04 1,039.90 1,056.70 1,029.65 1,039.50 0.0M
2023-08-03 1,060.00 1,062.70 1,024.75 1,036.40 0.1M
2023-08-02 1,099.85 1,104.20 1,031.75 1,060.30 0.1M
2023-08-01 1,037.40 1,108.75 1,032.20 1,093.25 0.2M
2023-07-31 1,029.65 1,044.80 1,025.05 1,037.40 0.1M
2023-07-28 1,029.00 1,047.00 1,019.70 1,024.30 0.1M
2023-07-27 1,018.95 1,070.00 1,013.00 1,031.60 0.2M
2023-07-26 1,080.00 1,094.40 1,003.35 1,019.25 0.2M
2023-07-25 1,069.95 1,079.80 1,058.00 1,075.05 0.1M
2023-07-24 1,074.00 1,082.60 1,053.70 1,063.30 0.1M
2023-07-21 1,058.20 1,074.40 1,053.15 1,067.05 0.1M
2023-07-20 1,071.40 1,074.80 1,052.00 1,058.20 0.1M
2023-07-19 1,058.80 1,077.05 1,054.25 1,066.70 0.1M
2023-07-18 1,085.35 1,100.75 1,040.55 1,049.20 0.2M
2023-07-17 1,097.00 1,110.00 1,075.00 1,079.65 0.2M
2023-07-14 1,088.30 1,090.00 1,061.70 1,073.45 0.1M
2023-07-13 1,090.00 1,097.00 1,069.00 1,077.00 0.1M
2023-07-12 1,050.00 1,096.90 1,050.00 1,074.90 0.2M
2023-07-11 1,055.00 1,069.00 1,044.00 1,045.90 0.1M
2023-07-10 1,082.35 1,085.80 1,047.20 1,050.50 0.1M
2023-07-07 1,065.10 1,081.75 1,061.05 1,077.30 0.1M
2023-07-06 1,059.45 1,098.00 1,055.00 1,059.50 0.2M
2023-07-05 1,070.70 1,072.00 1,056.10 1,059.45 0.0M
2023-07-04 1,067.00 1,076.00 1,055.60 1,060.20 0.1M
2023-07-03 1,078.80 1,110.00 1,047.00 1,066.95 0.2M
2023-06-30 1,085.00 1,087.20 1,062.00 1,067.90 0.1M
2023-06-28 1,100.00 1,100.00 1,060.00 1,072.40 0.2M
2023-06-27 1,110.95 1,110.95 1,070.55 1,072.95 0.1M
2023-06-26 1,120.00 1,124.50 1,085.00 1,088.50 0.1M
2023-06-23 1,168.00 1,168.00 1,104.00 1,128.70 0.6M
2023-06-22 1,131.00 1,209.00 1,112.80 1,165.95 1.7M
2023-06-21 1,011.00 1,104.50 1,010.05 1,099.80 0.8M
2023-06-20 1,002.40 1,013.05 985.50 1,004.10 0.1M
2023-06-19 1,000.95 1,040.00 993.00 998.40 0.1M
2023-06-16 1,007.25 1,014.05 995.05 997.45 0.0M
2023-06-15 1,010.00 1,019.90 995.00 998.45 0.0M
2023-06-14 1,024.15 1,024.15 1,010.20 1,012.05 0.0M
2023-06-13 995.70 1,035.00 995.00 1,014.70 0.1M
2023-06-12 1,015.00 1,015.00 984.65 997.80 0.1M
2023-06-09 1,026.95 1,055.00 1,001.00 1,007.40 0.6M
2023-06-08 989.95 1,022.00 965.00 982.40 0.5M
2023-06-07 925.90 936.00 917.00 929.85 0.0M
2023-06-06 922.95 928.30 912.65 920.05 0.0M
2023-06-05 927.00 933.90 918.50 922.05 0.0M
2023-06-02 909.95 927.00 906.90 917.85 0.0M
2023-06-01 898.00 909.90 898.00 905.00 0.4M
2023-05-31 917.95 919.00 898.00 901.00 0.0M
2023-05-30 896.00 920.00 895.00 913.00 0.0M
2023-05-29 910.35 910.35 895.00 899.45 0.0M
2023-05-26 906.45 922.55 902.00 905.95 0.0M
2023-05-25 913.20 913.20 898.00 901.15 0.0M
2023-05-24 900.00 917.65 899.95 908.75 0.0M
2023-05-23 909.60 914.90 900.00 903.00 0.0M
2023-05-22 924.25 925.35 908.55 909.60 0.0M
2023-05-19 921.35 924.75 905.00 917.85 0.0M
2023-05-18 922.50 924.60 914.20 916.05 0.0M
2023-05-17 920.00 923.65 910.25 918.10 0.0M
2023-05-16 922.00 931.25 910.00 915.20 0.0M
2023-05-15 931.25 934.15 901.00 921.55 0.0M
2023-05-12 920.00 936.00 906.10 925.75 0.0M
2023-05-11 937.25 937.25 914.00 919.25 0.0M
2023-05-10 934.95 948.95 927.45 928.90 0.0M
2023-05-09 969.95 977.25 925.00 931.70 0.3M
2023-05-08 999.25 1,008.95 964.00 967.25 0.1M
2023-05-05 994.80 1,003.40 975.40 991.70 0.1M
2023-05-04 972.10 992.00 967.50 984.10 0.1M
2023-05-03 959.25 965.00 946.50 962.10 0.0M
2023-05-02 956.20 968.05 943.35 949.30 0.0M
2023-04-28 941.00 953.50 931.55 947.60 0.1M
2023-04-27 941.00 955.95 931.55 933.55 0.0M
2023-04-26 956.30 973.80 932.05 942.20 0.0M
2023-04-25 968.25 973.45 955.55 969.55 0.0M
2023-04-24 991.95 999.00 955.55 961.20 0.0M
2023-04-21 985.00 987.40 963.00 984.35 0.1M
2023-04-20 972.90 985.00 953.45 974.80 0.0M
2023-04-19 957.75 983.95 950.10 973.00 0.1M
2023-04-18 921.05 967.80 921.05 947.75 0.1M
2023-04-17 934.00 940.00 916.50 932.30 0.0M
2023-04-13 918.55 934.00 911.00 922.60 0.0M
2023-04-12 909.00 921.00 904.75 918.55 0.0M
2023-04-11 917.95 924.80 900.00 912.95 0.0M
2023-04-10 903.95 918.95 899.55 904.85 0.0M
2023-04-06 918.95 918.95 895.00 901.80 0.0M
2023-04-05 934.95 934.95 910.60 912.70 0.0M
2023-04-03 936.55 949.50 907.60 923.40 0.1M
2023-03-31 920.50 949.00 920.50 936.55 0.1M
2023-03-29 866.00 910.00 865.95 905.20 0.1M
2023-03-28 874.95 879.05 855.55 867.15 0.0M
2023-03-27 885.95 890.00 858.70 866.00 0.0M
2023-03-24 894.00 899.00 880.05 885.75 0.0M
2023-03-23 875.25 899.00 875.25 885.55 0.0M
2023-03-22 880.20 880.20 873.90 875.25 0.0M
2023-03-21 864.00 884.00 864.00 871.55 0.0M
2023-03-20 850.00 878.65 850.00 862.35 0.0M
2023-03-17 868.00 874.85 863.60 867.20 0.1M
2023-03-16 854.00 869.40 854.00 862.70 0.0M
2023-03-15 860.00 872.05 856.65 862.20 0.0M
2023-03-14 867.95 868.20 850.00 856.60 0.0M
2023-03-13 871.05 871.10 848.85 859.50 0.0M
2023-03-10 862.60 873.40 862.60 870.45 0.1M
2023-03-09 874.00 879.00 868.30 873.25 0.0M
2023-03-08 873.75 877.10 840.00 869.55 0.0M
2023-03-06 889.00 897.95 867.20 874.50 0.0M
2023-03-03 865.65 910.00 865.65 887.30 0.0M
2023-03-02 868.00 878.75 868.00 874.70 0.0M
2023-03-01 882.00 882.50 865.00 873.40 0.0M
2023-02-28 880.10 884.55 872.55 874.70 0.0M
2023-02-27 877.50 883.50 870.00 875.05 0.0M
2023-02-24 875.00 892.10 868.10 877.50 0.0M
2023-02-23 897.00 900.00 880.00 880.75 0.0M
2023-02-22 901.00 901.00 875.00 880.95 0.0M
2023-02-21 896.00 906.00 896.00 901.80 0.0M
2023-02-20 907.00 913.75 888.00 900.20 0.0M
2023-02-17 884.90 905.00 874.05 899.90 0.0M
2023-02-16 867.70 878.95 860.00 875.30 0.0M
2023-02-15 854.95 870.00 854.40 860.85 0.0M
2023-02-14 878.95 887.55 843.50 854.40 0.0M
2023-02-13 895.00 898.00 873.00 878.95 0.0M
2023-02-10 909.65 909.65 890.10 898.85 0.0M
2023-02-09 899.95 905.00 891.30 899.25 0.0M
2023-02-08 877.00 904.15 877.00 895.60 0.0M
2023-02-07 880.00 883.70 872.10 880.60 0.0M
2023-02-06 875.95 887.25 872.10 873.65 0.0M
2023-02-03 882.95 885.30 868.05 871.15 0.0M
2023-02-02 879.95 893.35 871.00 875.10 0.0M
2023-02-01 895.00 907.75 873.10 879.10 0.0M
2023-01-31 896.00 896.35 885.05 890.55 0.0M
2023-01-30 887.45 899.00 857.40 895.05 0.0M
2023-01-27 896.95 913.20 872.60 877.50 0.0M
2023-01-25 907.00 910.00 890.10 894.05 0.0M
2023-01-24 935.30 935.30 902.20 906.45 0.0M
2023-01-23 904.40 971.00 900.45 929.35 0.2M
2023-01-20 874.90 907.00 861.00 894.90 0.1M
2023-01-19 869.05 877.55 861.05 873.95 0.1M
2023-01-18 868.00 886.45 868.00 870.95 0.0M
2023-01-17 889.90 889.90 868.00 869.70 0.0M
2023-01-16 869.30 899.00 864.00 888.75 0.0M
2023-01-13 870.00 873.55 858.00 864.30 0.0M
2023-01-12 867.45 872.00 856.30 859.95 0.0M
2023-01-11 867.45 883.00 864.90 866.50 0.0M
2023-01-10 884.85 887.00 861.10 863.20 0.0M
2023-01-09 862.40 914.00 850.15 881.15 0.1M
2023-01-06 854.00 854.00 840.10 842.25 0.6M
2023-01-05 846.00 855.10 840.80 848.50 0.0M
2023-01-04 856.00 856.00 838.05 845.05 0.0M
2023-01-03 847.00 853.00 843.05 849.85 0.1M
2023-01-02 849.00 858.05 840.00 848.10 0.0M