Aptech

APTA
🏛️ 印度 →
120.26
最后更新: 2025-09-30
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
2023-12-29 262.30 263.65 259.25 260.40 0.4M
2023-12-28 265.20 272.00 260.25 261.10 0.4M
2023-12-27 268.00 268.00 262.40 264.40 0.4M
2023-12-26 273.50 273.50 263.25 265.95 0.4M
2023-12-22 266.40 275.70 264.85 268.85 0.6M
2023-12-21 258.15 267.90 255.10 265.90 0.3M
2023-12-20 273.05 273.75 257.95 261.75 0.7M
2023-12-19 276.30 277.00 271.50 272.40 0.3M
2023-12-18 282.60 284.75 275.25 276.30 0.5M
2023-12-15 278.10 285.10 276.50 281.60 0.6M
2023-12-14 282.00 282.00 276.00 277.70 0.4M
2023-12-13 281.00 282.20 277.00 280.20 0.4M
2023-12-12 284.00 284.00 276.70 280.40 0.8M
2023-12-11 279.30 291.60 275.40 283.65 1.5M
2023-12-08 282.60 287.60 274.05 279.30 0.9M
2023-12-07 276.80 284.35 271.80 280.60 1.6M
2023-12-06 258.15 287.00 257.50 275.95 4.3M
2023-12-05 256.00 258.85 254.05 256.85 0.3M
2023-12-04 257.80 262.00 253.65 254.30 0.5M
2023-12-01 256.00 260.00 252.30 254.90 0.6M
2023-11-30 261.50 262.90 252.25 253.55 0.6M
2023-11-29 253.95 263.00 252.30 260.50 0.7M
2023-11-28 256.00 256.90 251.60 253.65 0.3M
2023-11-24 253.00 258.90 249.35 254.70 0.8M
2023-11-23 247.95 256.95 245.40 253.00 0.9M
2023-11-22 250.95 255.20 245.65 247.70 0.5M
2023-11-21 262.35 264.70 249.00 249.55 0.8M
2023-11-20 248.80 262.65 247.10 260.65 0.9M
2023-11-17 250.95 253.90 247.00 247.90 0.2M
2023-11-16 252.95 255.45 249.00 250.20 0.2M
2023-11-15 258.80 258.80 251.20 252.05 0.2M
2023-11-13 255.55 256.90 251.70 255.55 0.2M
2023-11-12 256.70 258.40 254.10 257.35 0.1M
2023-11-10 245.75 254.65 245.20 253.35 0.3M
2023-11-09 248.65 250.75 243.90 246.60 0.2M
2023-11-08 253.00 255.95 246.00 249.45 0.6M
2023-11-07 255.40 256.40 251.10 251.70 0.1M
2023-11-06 256.70 259.80 253.45 254.15 0.2M
2023-11-03 258.00 260.70 251.80 254.00 0.3M
2023-11-02 258.85 264.00 255.05 255.95 0.2M
2023-11-01 268.40 269.75 256.25 257.60 0.3M
2023-10-31 267.80 270.90 265.15 267.30 0.2M
2023-10-30 272.20 273.95 264.90 266.15 0.2M
2023-10-27 260.15 274.85 260.10 272.20 0.3M
2023-10-26 260.30 261.50 252.05 258.55 0.2M
2023-10-25 263.10 269.70 256.35 263.35 0.2M
2023-10-23 280.00 280.25 260.55 263.00 0.2M
2023-10-20 283.15 286.90 277.80 280.15 0.2M
2023-10-19 283.25 289.75 281.15 284.70 0.2M
2023-10-18 289.70 290.00 282.00 283.40 0.2M
2023-10-17 287.90 290.00 286.00 288.50 0.1M
2023-10-16 293.35 293.60 284.10 286.05 0.3M
2023-10-13 283.00 291.60 281.85 288.80 0.3M
2023-10-12 281.95 284.95 280.00 283.25 0.1M
2023-10-11 278.00 283.05 278.00 280.90 0.1M
2023-10-10 276.45 280.00 276.05 277.20 0.1M
2023-10-09 283.70 283.70 271.95 275.05 0.2M
2023-10-06 282.90 285.85 278.15 283.75 0.1M
2023-10-05 277.40 281.45 272.35 280.40 0.2M
2023-10-04 278.10 279.60 273.30 275.10 0.2M
2023-10-03 282.80 282.85 277.15 278.65 0.2M
2023-09-29 286.50 287.90 280.35 281.20 0.3M
2023-09-28 288.00 290.85 282.90 284.85 0.2M
2023-09-27 290.05 293.60 285.45 286.55 0.2M
2023-09-26 283.30 291.95 283.25 290.00 0.2M
2023-09-25 285.50 290.75 281.50 283.30 0.2M
2023-09-22 289.00 292.40 285.50 287.45 0.2M
2023-09-21 293.50 299.00 286.50 287.70 0.3M
2023-09-20 300.00 301.20 292.00 293.40 0.4M
2023-09-18 305.30 309.25 300.00 301.20 0.3M
2023-09-15 301.95 306.80 301.50 304.95 0.2M
2023-09-14 303.90 309.65 296.45 299.30 0.5M
2023-09-13 290.00 307.20 289.00 302.35 0.6M
2023-09-12 306.80 311.40 278.00 288.00 0.9M
2023-09-11 308.45 318.65 301.55 306.05 0.7M
2023-09-08 308.90 311.80 306.00 306.90 0.2M
2023-09-07 307.35 311.00 306.30 307.55 0.1M
2023-09-06 308.45 312.00 305.90 306.30 0.2M
2023-09-05 309.20 312.00 305.70 307.25 0.3M
2023-09-04 312.00 315.95 304.80 307.35 0.4M
2023-09-01 309.90 316.50 308.10 310.10 0.4M
2023-08-31 312.60 321.60 306.45 308.40 0.8M
2023-08-30 314.00 317.00 310.20 311.45 0.2M
2023-08-29 312.10 317.05 311.05 312.35 0.1M
2023-08-28 314.40 316.35 310.00 310.60 0.1M
2023-08-25 314.00 316.40 311.50 312.85 0.2M
2023-08-24 320.70 322.05 313.00 314.10 0.2M
2023-08-23 319.40 324.90 317.55 319.35 0.2M
2023-08-22 309.15 322.40 308.25 318.25 0.5M
2023-08-21 307.80 311.40 306.00 307.60 0.2M
2023-08-18 303.50 308.90 303.25 306.00 0.2M
2023-08-17 306.90 312.10 301.55 303.10 0.2M
2023-08-16 304.60 316.45 301.00 306.55 0.4M
2023-08-14 316.70 316.70 301.00 303.35 0.4M
2023-08-11 324.05 325.20 311.50 314.05 0.3M
2023-08-10 332.45 333.55 322.00 323.55 0.2M
2023-08-09 335.95 336.80 330.00 330.75 0.2M
2023-08-08 330.25 338.85 328.10 335.45 0.2M
2023-08-07 334.00 336.85 327.00 328.60 0.3M
2023-08-04 336.90 342.00 334.00 336.85 0.2M
2023-08-03 331.50 337.35 330.00 333.55 0.2M
2023-08-02 341.70 341.70 323.65 332.65 0.3M
2023-08-01 339.75 343.75 336.00 340.25 0.4M
2023-07-31 333.00 344.30 328.35 337.70 0.9M
2023-07-28 334.25 334.25 323.50 324.70 0.2M
2023-07-27 324.75 332.30 318.70 331.00 0.4M
2023-07-26 336.05 338.00 318.60 320.65 0.4M
2023-07-25 322.05 334.40 322.05 331.10 0.3M
2023-07-24 338.00 338.00 320.10 321.30 0.3M
2023-07-21 345.50 346.90 334.15 335.60 0.3M
2023-07-20 354.05 356.30 345.00 347.00 0.2M
2023-07-19 368.60 369.40 350.60 353.80 0.2M
2023-07-18 360.20 369.35 352.50 364.85 0.2M
2023-07-17 366.80 366.85 357.00 358.60 0.3M
2023-07-14 365.50 388.95 360.00 365.65 1.5M
2023-07-13 343.07 355.00 339.71 343.86 0.6M
2023-07-12 354.25 356.43 310.32 341.68 0.8M
2023-07-11 355.00 359.11 352.18 352.96 0.2M
2023-07-10 357.14 360.32 351.46 353.18 0.2M
2023-07-07 359.29 362.14 351.82 355.18 0.3M
2023-07-06 350.71 361.36 350.18 359.00 0.4M
2023-07-05 353.39 356.39 347.61 349.57 0.2M
2023-07-04 361.57 361.93 351.43 352.57 0.3M
2023-07-03 360.14 364.64 356.29 359.32 0.4M
2023-06-30 364.54 365.57 355.96 357.93 0.3M
2023-06-28 364.32 371.00 360.79 363.43 0.6M
2023-06-27 357.93 366.71 356.29 362.75 0.6M
2023-06-26 356.32 358.57 350.61 356.68 0.3M
2023-06-23 356.43 362.39 345.25 356.86 0.8M
2023-06-22 348.57 357.86 348.21 355.54 0.6M
2023-06-21 344.29 352.82 344.25 348.68 0.5M
2023-06-20 354.07 356.18 345.07 348.64 0.8M
2023-06-19 362.11 374.75 350.39 354.07 2.1M
2023-06-16 352.75 361.21 339.50 359.89 1.4M
2023-06-15 360.11 362.75 346.50 350.82 0.9M
2023-06-14 357.14 365.71 355.64 359.18 0.7M
2023-06-13 359.29 367.14 348.46 355.61 1.4M
2023-06-12 364.61 367.18 357.14 357.75 0.9M
2023-06-09 375.96 377.50 361.43 363.89 0.7M
2023-06-08 375.89 381.39 367.96 374.43 0.8M
2023-06-07 381.11 384.71 372.86 374.39 0.6M
2023-06-06 382.64 389.14 375.43 379.18 0.8M
2023-06-05 395.00 397.25 374.57 380.25 1.2M
2023-06-02 403.57 405.79 392.89 396.50 0.7M
2023-06-01 402.14 412.82 397.50 401.89 0.9M
2023-05-31 409.79 414.29 399.32 405.82 0.9M
2023-05-30 384.93 422.82 383.64 409.82 4.6M
2023-05-29 409.04 409.04 382.00 384.14 1.9M
2023-05-26 357.29 416.57 357.29 399.00 4.8M
2023-05-25 364.29 377.14 353.61 357.29 4.7M
2023-05-24 335.71 352.86 329.11 345.07 0.7M
2023-05-23 339.86 342.36 334.57 335.93 0.2M
2023-05-22 339.71 353.57 336.57 340.54 0.8M
2023-05-19 344.43 353.57 331.79 340.86 1.6M
2023-05-18 309.29 344.29 306.21 340.93 2.2M
2023-05-17 307.04 311.36 303.57 306.11 0.1M
2023-05-16 306.43 312.86 305.54 307.04 0.1M
2023-05-15 313.57 315.68 303.57 305.54 0.2M
2023-05-12 315.71 320.14 310.79 315.18 0.1M
2023-05-11 316.43 320.50 313.75 315.82 0.2M
2023-05-10 305.00 317.00 300.93 313.64 0.3M
2023-05-09 307.14 312.68 303.79 305.61 0.1M
2023-05-08 308.86 311.29 303.79 309.18 0.1M
2023-05-05 304.07 313.14 304.07 307.61 0.3M
2023-05-04 300.00 307.32 296.68 305.50 0.3M
2023-05-03 307.43 310.71 296.82 299.89 0.3M
2023-05-02 304.36 312.54 304.36 307.71 0.2M
2023-04-28 304.82 307.75 302.21 304.18 0.2M
2023-04-27 316.50 328.25 301.14 304.68 0.8M
2023-04-26 315.93 321.07 315.61 317.07 0.2M
2023-04-25 316.50 321.36 314.36 315.93 0.3M
2023-04-24 317.79 320.07 311.64 316.11 0.2M
2023-04-21 316.25 321.32 310.79 316.29 0.5M
2023-04-20 322.93 329.86 314.54 316.86 0.9M
2023-04-19 307.14 325.00 302.54 322.39 2.0M
2023-04-18 292.14 310.71 292.11 305.57 1.1M
2023-04-17 296.36 301.39 287.75 291.57 0.2M
2023-04-13 294.29 300.00 290.71 296.68 0.2M
2023-04-12 296.43 301.68 290.96 293.71 0.3M
2023-04-11 294.29 301.86 292.61 298.71 0.5M
2023-04-10 292.75 298.36 288.79 296.43 0.7M
2023-04-06 272.14 295.71 267.86 293.75 1.9M
2023-04-05 267.86 278.57 267.79 272.21 0.7M
2023-04-03 245.71 270.00 244.93 265.54 0.8M
2023-03-31 242.68 248.82 241.79 243.68 0.1M
2023-03-29 237.50 244.29 235.86 242.68 0.1M
2023-03-28 236.54 238.57 232.86 236.36 0.1M
2023-03-27 239.54 239.54 233.21 236.54 0.1M
2023-03-24 236.39 242.86 235.61 236.00 0.1M
2023-03-23 236.75 240.50 234.54 236.00 0.1M
2023-03-22 240.00 240.00 235.00 236.14 0.1M
2023-03-21 237.00 240.86 233.96 238.04 0.1M
2023-03-20 240.71 240.71 230.54 237.00 0.1M
2023-03-17 245.00 246.79 239.32 241.00 0.1M
2023-03-16 230.00 244.86 225.71 242.71 0.3M
2023-03-15 224.29 231.79 223.93 229.79 0.3M
2023-03-14 227.21 230.57 221.43 223.14 0.1M
2023-03-13 236.46 237.61 225.00 227.21 0.3M
2023-03-10 240.75 240.75 234.71 236.46 0.1M
2023-03-09 242.07 243.43 239.68 241.07 0.1M
2023-03-08 241.43 245.11 238.82 240.68 0.1M
2023-03-06 242.86 244.29 240.11 241.61 0.1M
2023-03-03 241.43 241.96 238.93 240.29 0.2M
2023-03-02 237.86 242.86 237.86 239.43 0.1M
2023-03-01 233.89 240.39 233.89 239.25 0.1M
2023-02-28 230.79 240.00 230.79 233.89 0.2M
2023-02-27 238.57 239.43 228.43 230.11 0.2M
2023-02-24 239.71 243.46 236.61 238.11 0.1M
2023-02-23 240.14 246.39 235.89 240.11 0.3M
2023-02-22 243.61 243.86 237.86 239.61 0.1M
2023-02-21 248.57 252.21 242.96 244.43 0.1M
2023-02-20 254.96 255.75 249.29 250.82 0.2M
2023-02-17 255.54 260.11 253.57 254.61 0.2M
2023-02-16 246.43 262.86 246.43 259.43 0.6M
2023-02-15 254.29 254.29 243.82 244.86 0.2M
2023-02-14 239.29 252.39 228.57 250.36 0.5M
2023-02-13 251.43 256.21 239.29 240.11 0.2M
2023-02-10 264.14 264.21 252.86 255.00 0.2M
2023-02-09 265.18 270.00 260.71 262.75 0.2M
2023-02-08 266.25 268.39 260.93 263.43 0.2M
2023-02-07 260.64 267.07 258.57 264.96 0.3M
2023-02-06 259.79 266.29 257.32 260.71 0.3M
2023-02-03 257.14 263.57 249.04 258.93 0.2M
2023-02-02 245.07 261.68 245.00 255.64 0.4M
2023-02-01 254.93 259.93 240.68 245.46 0.3M
2023-01-31 241.50 254.04 240.21 252.39 0.2M
2023-01-30 242.86 249.50 237.89 240.75 0.3M
2023-01-27 250.43 252.46 235.96 241.21 0.3M
2023-01-25 261.79 263.18 252.50 253.96 0.2M
2023-01-24 258.29 263.43 252.18 261.36 0.3M
2023-01-23 266.04 277.64 258.29 260.96 0.7M
2023-01-20 263.57 267.86 262.07 265.93 0.3M
2023-01-19 266.39 267.89 260.86 262.64 0.1M
2023-01-18 259.50 270.36 257.11 266.46 1.0M
2023-01-17 255.18 263.93 255.04 258.39 0.2M
2023-01-16 259.93 262.39 255.25 256.93 0.1M
2023-01-13 265.36 266.68 259.29 259.93 0.2M
2023-01-12 267.89 269.82 263.07 265.96 0.2M
2023-01-11 260.79 274.43 259.43 268.50 0.4M
2023-01-10 267.18 267.21 257.18 262.29 0.3M
2023-01-09 272.57 274.21 266.07 267.21 0.5M
2023-01-06 252.21 276.29 250.68 271.75 2.2M
2023-01-05 258.68 264.43 252.64 253.75 0.5M
2023-01-04 247.79 261.36 243.29 258.21 0.8M
2023-01-03 246.96 252.86 242.21 248.07 0.5M
2023-01-02 235.36 247.14 235.29 245.11 0.9M