AmpVolts Ltd

AMPV
🏛️ 印度 →
23.55
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:20 24.24 24.24 24.24 24.24 0.0K
09:40 24.24 24.24 24.24 24.24 0.0K
09:50 24.24 24.24 24.24 24.24 0.1K
10:00 22.90 22.90 22.90 22.90 1.0K
10:10 22.97 23.15 22.97 23.15 0.0K
10:20 23.80 23.80 23.80 23.80 0.0K
11:15 23.65 23.65 23.51 23.51 0.5K
11:35 23.66 23.66 23.66 23.66 0.1K
11:50 23.66 23.66 23.51 23.51 0.1K
11:55 23.66 23.66 23.66 23.66 0.0K
12:05 23.69 23.69 23.69 23.69 0.1K
12:15 23.69 24.23 23.69 24.23 0.1K
12:20 24.23 24.23 24.23 24.23 0.0K
13:20 24.22 24.22 24.22 24.22 0.1K
13:40 24.23 25.00 24.23 25.00 0.7K
13:55 25.00 25.00 25.00 25.00 0.6K
14:45 25.00 25.00 25.00 25.00 0.3K
15:10 25.00 25.00 25.00 25.00 0.0K
15:25 24.51 25.00 24.51 24.66 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.00 24.94 23.00 23.55 0.0M
2025-09-26 25.99 25.99 23.50 23.66 0.0M
2025-09-25 24.24 25.00 22.90 24.66 0.0M
2025-09-24 23.97 24.70 23.54 23.83 0.0M
2025-09-23 26.30 26.30 23.80 23.97 0.1M
2025-09-22 26.48 26.48 25.25 25.87 0.0M
2025-09-19 24.80 25.40 24.54 25.07 0.0M
2025-09-18 26.65 26.65 24.51 24.54 0.0M
2025-09-17 25.34 25.99 24.66 25.05 0.0M
2025-09-16 24.99 24.99 23.40 24.90 0.0M
2025-09-15 24.89 24.98 24.02 24.06 0.0M
2025-09-12 24.99 25.20 23.70 23.93 0.0M
2025-09-11 24.99 25.45 24.50 24.52 0.0M
2025-09-10 25.47 25.47 23.83 23.95 0.0M
2025-09-09 24.60 25.50 23.84 24.73 0.0M
2025-09-08 24.01 24.10 23.64 23.82 0.0M
2025-09-05 27.45 27.45 24.50 24.72 0.0M
2025-09-04 26.88 27.15 24.79 25.15 0.0M
2025-09-03 23.00 25.05 23.00 24.79 0.1M
2025-09-02 22.45 25.00 22.45 22.78 0.1M
2025-09-01 24.95 24.95 22.12 23.10 0.0M
2025-08-29 23.23 25.24 22.42 23.10 0.0M
2025-08-28 24.23 24.23 22.26 23.24 0.0M
2025-08-26 23.77 24.00 22.72 23.00 0.0M
2025-08-25 23.94 23.94 22.82 23.25 0.0M
2025-08-22 24.22 24.34 22.50 23.55 0.1M
2025-08-21 25.49 25.49 24.00 24.22 0.0M
2025-08-20 25.80 25.81 24.79 25.00 0.0M
2025-08-19 26.00 26.13 25.00 25.93 0.0M
2025-08-18 25.83 26.65 25.00 25.47 0.0M
2025-08-14 25.70 26.89 24.71 25.32 0.0M
2025-08-13 25.50 27.00 24.38 26.60 0.0M
2025-08-12 25.70 27.20 25.01 25.72 0.0M
2025-08-11 27.79 27.79 24.98 25.70 0.0M
2025-08-08 27.84 27.84 25.01 26.50 0.0M
2025-08-07 25.69 27.40 24.00 25.79 0.0M
2025-08-06 25.40 26.50 24.70 26.15 0.0M
2025-08-05 26.21 27.20 25.16 25.39 0.0M
2025-08-04 27.58 27.58 26.21 26.31 0.0M
2025-08-01 28.00 28.42 27.51 27.58 0.0M
2025-07-31 29.00 29.25 27.71 28.68 0.0M
2025-07-30 29.25 29.25 27.16 28.96 0.0M
2025-07-29 27.00 28.20 26.13 27.88 0.0M
2025-07-28 27.39 27.39 25.10 27.05 0.0M
2025-07-25 26.59 27.49 26.06 26.10 0.0M
2025-07-24 25.99 26.44 25.13 26.35 0.0M
2025-07-23 25.96 25.96 24.86 25.19 0.0M
2025-07-22 27.00 27.65 26.02 26.02 0.1M
2025-07-21 29.00 29.00 27.36 27.38 0.1M
2025-07-18 28.84 28.88 26.35 28.80 0.0M
2025-07-17 26.56 28.64 26.41 27.51 0.0M
2025-07-16 28.00 29.64 27.00 27.68 0.0M
2025-07-15 30.24 30.24 28.00 28.30 0.0M
2025-07-14 28.08 28.90 26.16 28.81 0.0M
2025-07-11 27.53 27.53 27.53 27.53 0.0M
2025-07-10 28.09 29.00 28.09 28.09 0.0M
2025-07-09 29.82 29.82 28.66 28.66 0.0M
2025-07-08 29.25 29.25 29.24 29.24 0.0M
2025-07-07 28.68 28.68 28.68 28.68 0.0M
2025-07-04 29.26 29.27 29.26 29.26 0.0M
2025-07-03 29.09 30.27 29.09 29.85 0.0M
2025-07-02 29.68 29.68 29.68 29.68 0.0M
2025-07-01 31.50 31.50 30.28 30.28 0.0M
2025-06-30 30.30 30.89 30.30 30.89 0.0M
2025-06-27 30.00 30.29 30.00 30.29 0.0M
2025-06-26 29.70 29.70 29.11 29.70 0.0M
2025-06-25 29.10 29.70 29.10 29.70 0.0M
2025-06-24 29.11 29.12 29.11 29.12 0.0M
2025-06-23 30.00 30.00 29.70 29.70 0.0M
2025-06-20 30.30 30.30 30.30 30.30 0.0M
2025-06-19 29.70 30.30 29.70 30.30 0.0M
2025-06-18 30.88 30.88 30.30 30.30 0.0M
2025-06-17 31.19 31.19 30.88 30.88 0.0M
2025-06-16 30.85 31.46 30.85 30.89 0.0M
2025-06-13 31.43 31.46 31.43 31.46 0.0M
2025-06-12 32.07 32.07 32.07 32.07 0.0M
2025-06-11 32.72 32.72 32.72 32.72 0.0M
2025-06-10 33.38 33.38 33.38 33.38 0.0M
2025-06-09 34.06 34.06 34.06 34.06 0.0M
2025-06-06 34.75 34.75 34.75 34.75 0.0M
2025-06-05 35.45 35.45 35.45 35.45 0.0M
2025-06-04 35.33 36.25 33.70 36.17 0.0M
2025-06-03 36.38 36.38 33.15 35.33 0.2M
2025-06-02 34.66 34.66 34.66 34.66 0.0M
2025-05-30 31.60 33.18 31.60 33.01 0.1M
2025-05-29 31.56 31.60 29.20 31.60 0.0M
2025-05-28 29.51 31.25 28.65 30.10 0.1M
2025-05-27 31.10 31.10 29.07 29.90 0.0M
2025-05-26 30.66 31.58 29.41 30.45 0.0M
2025-05-23 31.89 31.89 30.00 30.66 0.0M
2025-05-22 30.89 31.92 29.35 30.79 0.0M
2025-05-21 30.14 31.29 29.30 30.43 0.0M
2025-05-20 30.05 31.19 28.60 30.01 0.0M
2025-05-19 30.05 30.05 29.00 29.96 0.0M
2025-05-16 28.99 28.99 27.60 28.62 0.0M
2025-05-15 27.90 27.90 26.70 27.67 0.0M
2025-05-14 27.90 28.20 25.80 26.70 0.0M
2025-05-13 28.00 28.00 27.07 27.09 0.0M
2025-05-12 26.00 26.83 26.00 26.80 0.0M
2025-05-09 24.49 25.56 24.49 25.56 0.0M
2025-05-08 25.12 25.12 23.90 24.35 0.0M
2025-05-07 25.90 25.93 24.68 25.14 0.0M
2025-05-06 26.99 26.99 25.62 25.94 0.0M
2025-05-05 27.78 27.99 26.00 26.02 0.0M
2025-05-02 28.50 28.50 26.06 26.78 0.0M
2025-04-30 28.00 28.00 26.10 27.20 0.0M
2025-04-29 27.00 27.00 25.00 26.85 0.0M
2025-04-28 26.89 27.40 26.06 26.09 0.0M
2025-04-25 27.43 27.43 27.43 27.43 0.0M
2025-04-24 28.12 28.12 27.98 27.98 0.0M
2025-04-23 27.57 27.57 27.57 27.57 0.0M
2025-04-22 26.30 27.03 26.30 27.03 0.0M
2025-04-21 26.50 26.50 25.60 26.50 0.0M
2025-04-17 25.62 26.01 25.62 26.01 0.0M
2025-04-16 25.50 25.76 25.50 25.50 0.0M
2025-04-15 26.09 26.09 25.75 25.75 0.0M
2025-04-11 26.50 26.62 25.58 25.58 0.0M
2025-04-09 26.09 26.60 25.57 26.10 0.0M
2025-04-08 25.58 26.09 25.58 26.09 0.0M
2025-04-07 25.58 25.58 25.58 25.58 0.0M
2025-04-04 26.08 26.10 26.08 26.10 0.0M
2025-04-03 27.69 27.69 26.61 26.61 0.0M
2025-04-02 27.54 27.54 27.12 27.15 0.0M
2025-04-01 27.25 27.68 27.25 27.67 0.0M
2025-03-28 27.14 27.14 27.14 27.14 0.0M
2025-03-27 27.69 27.69 27.69 27.69 0.0M
2025-03-26 28.25 28.25 28.25 28.25 0.0M
2025-03-25 28.82 28.82 28.82 28.82 0.0M
2025-03-24 29.40 29.40 29.40 29.40 0.0M
2025-03-21 30.29 30.35 29.50 30.00 0.1M
2025-03-20 28.98 28.99 27.05 28.91 0.0M
2025-03-19 27.66 27.70 26.10 27.61 0.1M
2025-03-18 27.52 27.52 26.00 26.40 0.1M
2025-03-17 26.78 26.78 24.53 26.23 0.1M
2025-03-13 24.61 25.84 23.38 25.51 0.1M
2025-03-12 25.90 27.14 24.61 24.61 0.1M
2025-03-11 27.39 27.39 25.90 25.90 0.0M
2025-03-10 28.40 28.99 26.98 27.26 0.0M
2025-03-07 30.48 30.48 28.39 28.40 0.1M
2025-03-06 30.24 30.24 28.10 29.88 0.0M
2025-03-05 29.50 30.25 28.05 28.82 0.0M
2025-03-04 29.99 30.65 29.00 29.50 0.0M
2025-03-03 31.90 31.90 29.37 29.60 0.0M
2025-02-28 32.00 33.00 30.63 30.91 0.0M
2025-02-27 35.19 35.19 32.24 32.24 0.0M
2025-02-25 33.95 33.95 32.26 33.93 0.0M
2025-02-24 33.15 34.25 32.07 33.95 0.0M
2025-02-21 34.15 34.15 32.57 33.15 0.0M
2025-02-20 33.70 34.04 32.99 34.04 0.0M
2025-02-19 32.46 33.63 32.33 32.53 0.0M
2025-02-18 32.59 32.62 30.20 32.46 0.1M
2025-02-17 30.95 31.10 29.10 31.07 0.0M
2025-02-14 32.00 32.00 29.45 29.62 0.0M
2025-02-13 31.21 31.21 29.65 30.99 0.0M
2025-02-12 30.40 31.99 30.40 31.21 0.0M
2025-02-11 33.27 33.27 31.61 32.00 0.0M
2025-02-10 36.12 36.12 33.24 33.27 0.0M
2025-02-07 35.92 35.92 34.05 34.98 0.0M
2025-02-06 35.90 36.00 34.50 35.02 0.0M
2025-02-05 35.80 35.80 33.60 35.46 0.0M
2025-02-04 34.89 34.89 33.60 34.49 0.0M
2025-02-03 33.47 35.91 33.47 34.45 0.0M
2025-02-01 35.26 37.90 35.15 35.18 0.0M
2025-01-31 37.94 38.53 35.91 36.99 0.1M
2025-01-30 35.50 38.45 35.50 37.80 0.1M
2025-01-29 33.30 36.80 33.30 36.62 0.3M
2025-01-28 35.05 35.05 35.05 35.05 0.0M
2025-01-27 36.89 40.70 36.89 36.89 0.3M
2025-01-24 38.83 38.83 38.83 38.83 0.0M
2025-01-23 40.87 40.87 40.87 40.87 0.0M
2025-01-22 43.02 43.02 43.02 43.02 0.0M
2025-01-21 45.28 45.28 45.28 45.28 0.0M
2025-01-20 47.66 47.66 47.66 47.66 0.0M
2025-01-17 50.16 50.16 50.16 50.16 0.0M
2025-01-16 52.80 52.80 52.80 52.80 0.0M
2025-01-15 55.60 55.60 55.57 55.57 0.0M
2025-01-14 58.49 58.49 58.49 58.49 0.0M
2025-01-13 61.56 61.56 61.56 61.56 0.0M
2025-01-10 68.10 68.10 64.79 64.80 0.0M
2025-01-09 66.95 68.95 65.00 68.20 0.0M
2025-01-08 67.00 69.99 65.55 66.16 0.0M
2025-01-07 70.60 70.60 68.50 68.64 0.0M
2025-01-06 71.02 74.75 70.51 70.51 0.0M
2025-01-03 70.93 77.98 70.93 74.22 0.0M
2025-01-02 74.90 74.90 72.11 74.66 0.1M
2025-01-01 71.34 71.34 71.34 71.34 0.0M