Amal Ltd

AMAL
🏛️ 印度 →
885.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 897.95 897.95 875.50 875.50 0.2K
09:20 876.00 876.00 872.25 872.25 0.2K
09:25 875.00 882.80 872.00 880.00 0.1K
09:30 882.00 882.00 875.00 875.00 0.2K
09:35 881.00 881.00 875.00 880.95 0.1K
09:40 880.95 880.95 880.95 880.95 0.0K
09:45 883.00 883.00 883.00 883.00 0.0K
09:50 883.00 883.00 870.00 870.00 0.8K
09:55 870.00 870.00 869.95 870.00 0.2K
10:00 878.50 879.95 878.50 879.95 0.0K
10:05 879.00 879.00 879.00 879.00 0.1K
10:10 879.00 881.70 874.35 880.90 0.1K
10:15 879.95 879.95 879.95 879.95 0.0K
10:20 882.00 883.00 882.00 882.00 0.2K
10:25 877.20 882.50 877.20 882.50 0.0K
10:30 876.15 881.85 870.30 870.30 0.2K
10:35 871.00 871.00 871.00 871.00 0.0K
10:40 877.85 877.85 877.85 877.85 0.0K
10:45 877.65 877.65 877.65 877.65 0.0K
10:50 877.00 877.00 877.00 877.00 0.0K
10:55 877.00 877.00 871.00 876.90 0.1K
11:05 873.50 873.50 873.50 873.50 0.0K
11:10 873.50 876.85 873.50 876.85 0.1K
11:15 876.80 876.80 873.50 873.50 0.1K
11:20 873.50 876.50 873.50 876.50 0.0K
11:25 876.40 876.40 876.40 876.40 0.0K
11:30 873.00 876.80 870.00 870.00 0.4K
11:35 876.80 876.80 876.80 876.80 0.0K
11:45 870.00 870.05 870.00 870.05 0.1K
11:55 870.05 870.05 870.00 870.00 0.1K
12:00 876.50 876.50 876.00 876.00 0.0K
12:05 876.00 876.00 876.00 876.00 0.0K
12:10 878.70 878.70 878.70 878.70 0.1K
12:20 878.70 878.70 878.70 878.70 0.0K
12:30 878.50 878.50 878.50 878.50 0.0K
12:35 878.35 878.35 878.35 878.35 0.0K
12:45 878.30 878.30 873.20 873.20 0.0K
12:50 878.25 878.25 873.85 873.85 0.0K
12:55 878.00 878.35 878.00 878.35 0.1K
13:00 874.00 874.00 874.00 874.00 0.1K
13:05 878.70 878.70 874.35 874.35 0.0K
13:10 874.35 874.35 874.35 874.35 0.0K
13:15 877.95 877.95 874.35 874.35 0.0K
13:20 874.35 874.35 874.35 874.35 0.0K
13:25 875.00 875.00 874.00 874.00 0.1K
13:30 877.95 877.95 875.00 875.00 0.1K
13:35 874.00 874.00 867.40 867.40 1.6K
13:40 876.70 876.70 865.00 865.00 0.1K
13:50 869.30 869.30 869.30 869.30 0.0K
13:55 869.30 869.30 869.30 869.30 0.0K
14:00 873.60 875.00 865.00 865.00 0.2K
14:05 874.20 874.20 874.00 874.00 0.0K
14:10 865.00 869.30 865.00 869.30 0.1K
14:15 874.30 874.30 869.95 869.95 0.0K
14:20 869.95 869.95 869.95 869.95 0.0K
14:25 869.95 869.95 867.30 867.30 0.0K
14:30 868.95 869.95 866.00 869.95 0.0K
14:35 869.50 869.95 869.50 869.95 0.0K
14:40 865.00 865.00 863.50 864.95 0.3K
14:45 864.95 864.95 860.65 864.95 0.1K
14:50 864.95 864.95 864.95 864.95 0.0K
14:55 864.95 864.95 863.00 863.00 0.2K
15:00 863.00 863.00 860.00 862.95 0.2K
15:05 860.05 863.00 860.00 860.00 0.1K
15:10 863.00 863.00 860.00 862.00 0.1K
15:15 862.00 862.00 859.00 860.00 0.4K
15:20 860.00 860.00 858.00 858.00 0.2K
15:25 856.00 863.00 856.00 859.85 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 879.00 890.00 870.00 885.00 0.0M
2025-09-30 864.90 883.95 864.00 874.40 0.0M
2025-09-29 887.45 887.45 852.00 863.40 0.0M
2025-09-26 868.00 897.95 856.00 859.85 0.0M
2025-09-25 891.00 894.05 870.50 883.15 0.0M
2025-09-24 911.00 924.80 880.00 897.80 0.0M
2025-09-23 929.00 929.00 907.00 917.20 0.0M
2025-09-22 870.00 948.95 870.00 917.70 0.0M
2025-09-19 882.00 888.90 854.00 872.75 0.0M
2025-09-18 878.30 885.30 876.00 879.75 0.0M
2025-09-17 881.00 887.90 868.30 878.30 0.0M
2025-09-16 889.00 894.00 854.70 867.45 0.0M
2025-09-15 885.05 897.25 868.00 880.95 0.0M
2025-09-12 896.00 899.00 875.00 884.30 0.0M
2025-09-11 890.00 910.00 871.55 882.60 0.0M
2025-09-10 882.95 905.00 881.00 898.45 0.0M
2025-09-09 906.00 915.00 855.00 882.95 0.0M
2025-09-08 942.00 945.70 898.00 902.05 0.0M
2025-09-05 920.50 943.30 920.50 932.55 0.0M
2025-09-04 966.40 966.40 914.00 923.00 0.0M
2025-09-03 912.00 950.00 900.00 946.20 0.0M
2025-09-02 912.25 923.00 891.25 896.70 0.0M
2025-09-01 944.00 944.00 893.10 912.25 0.0M
2025-08-29 900.00 935.00 885.00 921.40 0.0M
2025-08-28 891.05 914.60 851.60 904.95 0.0M
2025-08-26 905.30 914.00 881.40 890.15 0.0M
2025-08-25 925.00 945.00 903.00 905.30 0.0M
2025-08-22 940.00 947.60 930.00 936.25 0.0M
2025-08-21 960.00 965.00 917.95 933.00 0.0M
2025-08-20 974.00 989.90 950.00 958.05 0.0M
2025-08-19 980.05 998.70 972.00 975.25 0.0M
2025-08-18 989.00 1,015.00 974.00 988.10 0.0M
2025-08-14 948.00 985.00 927.70 974.00 0.0M
2025-08-13 964.00 974.90 945.00 947.80 0.0M
2025-08-12 910.00 965.00 910.00 950.60 0.0M
2025-08-11 983.80 999.00 900.00 909.20 0.1M
2025-08-08 1,010.00 1,029.00 980.00 983.75 0.0M
2025-08-07 1,009.00 1,020.00 985.00 1,007.15 0.0M
2025-08-06 1,049.70 1,054.25 962.40 995.25 0.0M
2025-08-05 1,010.00 1,066.00 990.00 1,028.95 0.0M
2025-08-04 992.90 1,039.95 982.85 1,005.20 0.0M
2025-08-01 996.70 1,038.00 970.00 982.85 0.0M
2025-07-31 985.00 987.00 933.55 973.65 0.0M
2025-07-30 1,025.00 1,028.60 991.00 997.85 0.0M
2025-07-29 984.90 1,027.50 975.40 1,013.30 0.0M
2025-07-28 1,074.00 1,074.00 955.00 975.15 0.1M
2025-07-25 1,095.00 1,095.00 1,028.00 1,044.90 0.0M
2025-07-24 1,108.00 1,117.00 1,027.95 1,063.15 0.0M
2025-07-23 1,087.00 1,129.00 1,050.00 1,089.75 0.1M
2025-07-22 971.50 1,068.55 971.50 1,068.55 0.1M
2025-07-21 1,018.00 1,023.00 955.55 971.45 0.0M
2025-07-18 1,060.00 1,076.00 1,000.00 1,012.80 0.0M
2025-07-17 1,009.00 1,066.00 991.00 1,041.45 0.1M
2025-07-16 1,040.05 1,080.00 984.00 995.85 0.1M
2025-07-15 1,146.00 1,148.00 960.60 1,054.15 0.2M
2025-07-14 864.00 960.60 845.00 956.80 0.3M
2025-07-11 820.00 845.00 762.30 800.50 0.1M
2025-07-10 798.00 850.00 791.20 803.20 0.1M
2025-07-09 755.00 799.70 755.00 788.15 0.0M
2025-07-08 770.80 799.00 746.05 748.85 0.0M
2025-07-07 688.70 785.00 678.20 770.75 0.1M
2025-07-04 690.00 691.90 672.00 677.45 0.0M
2025-07-03 714.80 714.80 672.65 680.70 0.0M
2025-07-02 686.00 715.00 683.95 696.35 0.0M
2025-07-01 735.00 742.00 663.00 698.65 0.0M
2025-06-30 679.80 739.00 679.80 723.05 0.1M
2025-06-27 615.00 678.00 615.00 671.85 0.1M
2025-06-26 615.00 622.00 600.00 609.80 0.0M
2025-06-25 607.85 630.00 590.00 604.00 0.0M
2025-06-24 601.25 619.00 600.00 607.85 0.0M
2025-06-23 601.00 608.60 587.10 601.25 0.0M
2025-06-20 552.10 639.90 552.10 618.25 0.0M
2025-06-19 592.05 599.75 575.00 576.90 0.0M
2025-06-18 598.10 606.30 590.00 591.50 0.0M
2025-06-17 590.00 603.00 588.05 598.10 0.0M
2025-06-16 598.05 612.00 582.50 589.80 0.0M
2025-06-13 592.55 616.00 573.00 601.05 0.0M
2025-06-12 624.65 627.70 591.50 594.10 0.0M
2025-06-11 625.10 633.00 581.60 605.15 0.0M
2025-06-10 645.00 645.00 617.00 632.05 0.0M
2025-06-09 644.70 655.00 616.90 633.35 0.0M
2025-06-06 623.00 645.00 610.55 627.15 0.0M
2025-06-05 580.45 623.90 573.20 607.35 0.0M
2025-06-04 557.90 593.85 545.00 580.45 0.0M
2025-06-03 543.00 562.00 530.20 551.65 0.0M
2025-06-02 517.20 534.70 517.20 531.25 0.0M
2025-05-30 515.00 520.00 506.00 507.50 0.0M
2025-05-29 541.50 541.50 505.00 508.50 0.0M
2025-05-28 537.95 546.90 523.10 526.45 0.0M
2025-05-27 556.90 561.95 543.00 547.45 0.0M
2025-05-26 547.70 551.00 526.00 541.05 0.0M
2025-05-23 500.00 547.60 492.00 538.45 0.0M
2025-05-22 495.00 509.90 491.05 497.85 0.0M
2025-05-21 521.00 530.80 490.00 493.60 0.0M
2025-05-20 535.00 536.70 520.00 523.10 0.0M
2025-05-19 536.90 536.90 520.00 529.50 0.0M
2025-05-16 556.90 556.90 525.05 535.05 0.0M
2025-05-15 548.00 557.55 531.10 551.55 0.0M
2025-05-14 558.80 558.80 537.00 539.05 0.0M
2025-05-13 557.90 567.90 530.00 551.90 0.0M
2025-05-12 520.00 545.65 520.00 545.65 0.0M
2025-05-09 539.95 539.95 517.90 519.70 0.0M
2025-05-08 555.00 565.60 540.15 545.15 0.0M
2025-05-07 568.65 574.65 548.05 562.70 0.0M
2025-05-06 545.45 572.70 518.20 565.45 0.0M
2025-05-05 563.05 587.80 545.45 545.45 0.0M
2025-05-02 585.80 585.80 574.15 574.15 0.0M
2025-04-30 588.15 588.15 585.85 585.85 0.0M
2025-04-29 598.00 598.00 597.80 597.80 0.0M
2025-04-28 610.00 610.20 606.60 610.00 0.0M
2025-04-25 618.95 618.95 618.95 618.95 0.0M
2025-04-24 608.10 631.55 608.10 631.55 0.0M
2025-04-23 619.20 619.20 619.20 619.20 0.0M
2025-04-22 631.80 631.80 631.80 631.80 0.0M
2025-04-21 644.65 644.65 644.65 644.65 0.0M
2025-04-17 644.95 657.80 644.95 657.80 0.0M
2025-04-16 631.20 647.00 627.80 644.95 0.0M
2025-04-15 642.60 642.60 631.00 635.00 0.0M
2025-04-11 616.80 641.00 616.80 630.00 0.0M
2025-04-09 629.35 629.35 629.35 629.35 0.0M
2025-04-08 655.20 655.20 642.15 642.15 0.0M
2025-04-07 655.25 655.25 655.25 655.25 0.0M
2025-04-04 668.60 668.60 668.60 668.60 0.0M
2025-04-03 682.20 682.20 682.20 682.20 0.0M
2025-04-02 643.05 668.85 643.05 668.85 0.0M
2025-04-01 655.75 655.75 655.75 655.75 0.0M
2025-03-28 669.10 669.10 669.10 669.10 0.0M
2025-03-27 682.75 682.75 682.75 682.75 0.0M
2025-03-26 696.65 696.65 696.65 696.65 0.0M
2025-03-25 751.95 767.90 710.85 710.85 0.0M
2025-03-24 744.85 752.65 720.05 748.25 0.0M
2025-03-21 708.50 716.85 670.25 716.85 0.0M
2025-03-20 660.00 682.75 643.05 682.75 0.0M
2025-03-19 669.80 676.40 641.20 650.25 0.0M
2025-03-18 656.25 668.90 635.00 659.60 0.0M
2025-03-17 634.15 651.00 630.00 641.70 0.0M
2025-03-13 648.00 670.00 626.05 634.10 0.0M
2025-03-12 666.90 675.00 637.00 647.35 0.0M
2025-03-11 639.00 689.95 634.20 667.05 0.0M
2025-03-10 655.50 680.05 655.50 667.55 0.0M
2025-03-07 644.90 647.70 644.75 647.70 0.0M
2025-03-06 634.95 635.00 626.00 635.00 0.0M
2025-03-05 632.00 635.00 625.00 635.00 0.0M
2025-03-04 657.90 657.90 632.10 632.10 0.0M
2025-03-03 645.00 645.00 645.00 645.00 0.0M
2025-02-28 658.15 658.15 658.15 658.15 0.0M
2025-02-27 695.25 695.25 671.55 671.55 0.0M
2025-02-25 685.25 685.25 685.25 685.25 0.0M
2025-02-24 656.10 671.85 656.10 671.85 0.0M
2025-02-21 658.70 658.70 655.00 658.70 0.0M
2025-02-20 659.80 659.80 645.80 645.80 0.0M
2025-02-19 642.50 658.95 642.50 658.95 0.0M
2025-02-18 655.60 655.60 655.60 655.60 0.0M
2025-02-17 668.95 668.95 668.95 668.95 0.0M
2025-02-14 682.60 682.60 682.60 682.60 0.0M
2025-02-13 700.05 705.00 696.50 696.50 0.0M
2025-02-12 710.70 710.70 710.70 710.70 0.0M
2025-02-11 725.20 725.20 725.20 725.20 0.0M
2025-02-10 730.00 743.35 730.00 740.00 0.0M
2025-02-07 732.95 735.00 732.95 735.00 0.0M
2025-02-06 748.00 748.00 747.90 747.90 0.0M
2025-02-05 777.00 777.30 763.15 763.15 0.0M
2025-02-04 777.30 777.30 777.30 777.30 0.0M
2025-02-03 818.90 818.90 791.00 793.15 0.0M
2025-02-01 830.15 830.15 755.00 830.00 0.1M
2025-01-31 753.05 790.65 753.05 790.65 0.0M
2025-01-30 748.00 753.00 725.00 753.00 0.0M
2025-01-29 719.95 723.55 682.65 717.15 0.0M
2025-01-28 715.00 715.00 680.30 689.10 0.0M
2025-01-27 669.00 729.00 664.05 706.65 0.0M
2025-01-24 705.00 717.95 669.25 697.95 0.0M
2025-01-23 710.00 723.70 674.20 704.45 0.0M
2025-01-22 750.00 765.00 709.65 709.65 0.0M
2025-01-21 790.00 790.00 722.20 746.95 0.3M
2025-01-20 730.65 730.65 730.65 730.65 0.0M
2025-01-17 559.95 664.25 525.00 664.25 0.2M
2025-01-16 552.60 560.00 540.00 553.55 0.0M
2025-01-15 535.00 549.90 518.05 546.45 0.0M
2025-01-14 496.80 533.25 486.85 525.35 0.1M
2025-01-13 463.70 503.00 461.50 475.90 0.0M
2025-01-10 504.00 504.00 455.05 468.30 0.0M
2025-01-09 495.60 509.00 491.40 497.40 0.0M
2025-01-08 463.85 498.00 452.00 486.15 0.0M
2025-01-07 438.05 468.00 438.05 463.85 0.0M
2025-01-06 461.10 474.00 432.10 437.90 0.0M
2025-01-03 458.90 473.95 454.90 470.15 0.0M
2025-01-02 447.00 458.25 442.00 453.40 0.0M
2025-01-01 454.95 454.95 430.00 437.50 0.0M