Ashoka India Equity Investment Trust PLC

AIE
🏛️ 英国 →
257.00
最后更新: 2025-09-26
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
2021-12-31 205.00 208.00 202.00 205.00 0.1M
2021-12-30 203.00 204.00 200.30 202.00 0.3M
2021-12-29 201.00 204.00 200.00 203.00 0.1M
2021-12-24 198.00 200.00 196.00 196.00 0.1M
2021-12-23 197.00 199.00 194.80 197.00 0.2M
2021-12-22 196.00 198.00 194.50 197.00 0.1M
2021-12-21 195.00 197.99 194.00 196.00 0.3M
2021-12-20 199.00 199.00 193.00 194.50 0.3M
2021-12-17 203.00 202.38 198.00 198.00 0.1M
2021-12-16 203.00 203.50 202.11 203.00 0.1M
2021-12-15 203.00 204.00 200.00 203.00 0.2M
2021-12-14 203.00 202.74 200.00 200.00 0.4M
2021-12-13 205.00 205.28 202.00 203.00 0.1M
2021-12-10 203.00 208.00 202.12 205.00 0.1M
2021-12-09 206.00 208.00 202.22 205.00 0.3M
2021-12-08 206.00 208.00 202.00 205.00 0.3M
2021-12-07 202.00 204.00 201.50 204.00 0.1M
2021-12-06 203.00 202.80 198.00 202.00 0.3M
2021-12-03 203.00 203.88 202.00 203.00 0.2M
2021-12-02 201.00 204.00 198.00 198.00 0.4M
2021-12-01 203.00 204.00 198.00 201.00 0.3M
2021-11-30 200.00 204.00 200.00 200.00 0.3M
2021-11-29 197.00 200.00 195.00 199.00 0.2M
2021-11-26 199.00 200.00 195.00 196.00 0.2M
2021-11-25 203.00 204.07 202.24 203.00 0.2M
2021-11-24 201.00 202.00 200.00 202.00 0.2M
2021-11-23 203.00 202.50 197.00 197.00 0.2M
2021-11-22 203.00 204.00 198.00 201.00 0.3M
2021-11-19 205.00 206.00 200.00 206.00 0.3M
2021-11-18 205.00 207.00 203.00 206.00 0.6M
2021-11-17 206.00 208.00 204.00 206.00 0.3M
2021-11-16 208.00 208.00 204.00 206.00 0.2M
2021-11-15 206.00 208.00 206.00 207.00 0.3M
2021-11-12 204.00 206.00 203.50 204.00 0.3M
2021-11-11 203.00 206.00 202.00 203.00 1.1M
2021-11-10 203.00 206.00 202.00 206.00 0.8M
2021-11-09 205.00 206.00 203.46 204.00 0.2M
2021-11-08 201.00 206.00 200.00 205.00 0.5M
2021-11-05 202.00 202.00 199.20 200.00 0.2M
2021-11-04 201.00 202.00 199.50 201.00 0.3M
2021-11-03 201.00 202.00 200.00 201.00 0.2M
2021-11-02 200.00 202.00 200.00 201.00 0.2M
2021-11-01 199.00 200.00 198.00 199.50 0.3M
2021-10-29 198.50 198.00 196.00 197.50 0.1M
2021-10-28 198.50 199.00 198.00 198.50 0.2M
2021-10-27 197.50 199.00 195.00 196.00 0.3M
2021-10-26 196.50 199.00 193.03 197.00 0.1M
2021-10-25 197.50 197.49 196.01 196.50 0.4M
2021-10-22 199.00 200.00 199.00 199.00 0.3M
2021-10-21 198.50 200.00 197.00 197.50 0.1M
2021-10-20 205.00 204.55 196.48 198.00 0.6M
2021-10-19 205.00 205.00 204.00 204.00 0.3M
2021-10-18 204.00 205.75 204.00 205.00 0.4M
2021-10-15 203.00 206.00 202.04 204.00 0.2M
2021-10-14 203.00 204.00 200.10 204.00 0.7M
2021-10-13 200.00 202.00 198.00 202.00 0.3M
2021-10-12 198.50 197.95 197.26 197.50 1.1M
2021-10-11 199.50 200.00 199.21 200.00 0.3M
2021-10-08 193.50 198.00 194.00 197.50 0.8M
2021-10-07 192.00 194.00 192.52 192.50 0.3M
2021-10-06 190.00 194.25 191.65 191.50 0.2M
2021-10-05 189.50 193.00 189.00 190.00 0.2M
2021-10-04 188.50 192.00 187.50 189.50 0.1M
2021-10-01 189.00 190.50 187.00 187.00 0.1M
2021-09-30 188.50 190.00 186.00 187.00 7.5M
2021-09-29 191.00 191.17 185.00 188.50 0.1M
2021-09-28 191.50 192.00 189.00 191.00 0.1M
2021-09-27 191.50 192.00 191.00 191.50 0.1M
2021-09-24 191.50 192.00 191.00 191.50 0.2M
2021-09-23 192.00 192.00 190.32 191.00 0.1M
2021-09-22 192.50 192.27 191.00 192.00 0.1M
2021-09-21 192.50 193.00 192.00 192.00 0.2M
2021-09-20 192.50 193.00 192.00 192.50 0.1M
2021-09-17 192.50 193.59 192.00 192.50 0.7M
2021-09-16 191.00 192.00 191.00 191.00 0.1M
2021-09-15 190.50 191.00 190.12 190.50 0.1M
2021-09-14 190.50 191.00 190.00 190.50 0.1M
2021-09-13 189.50 190.00 189.00 189.50 0.1M
2021-09-10 189.50 190.00 189.01 189.50 0.1M
2021-09-09 189.50 189.82 189.01 189.50 0.1M
2021-09-08 189.50 189.85 189.01 189.50 0.0M
2021-09-07 189.50 190.00 189.00 189.50 0.2M
2021-09-06 189.50 189.92 189.00 189.50 0.1M
2021-09-03 189.50 190.00 189.00 190.00 0.1M
2021-09-02 188.00 190.00 187.88 190.00 0.2M
2021-09-01 186.50 188.00 186.28 187.50 0.1M
2021-08-31 181.50 186.00 183.00 184.50 0.1M
2021-08-27 176.00 178.00 176.00 177.50 0.1M
2021-08-26 175.00 175.88 175.12 175.50 0.0M
2021-08-25 172.50 175.00 173.00 174.50 0.1M
2021-08-24 172.50 173.00 172.00 172.50 0.1M
2021-08-23 172.50 174.00 172.00 172.50 0.1M
2021-08-20 171.00 171.12 169.04 170.50 0.4M
2021-08-19 171.00 172.00 170.00 171.00 0.2M
2021-08-18 170.50 172.00 170.50 172.00 0.2M
2021-08-17 170.00 170.70 169.03 170.00 0.2M
2021-08-16 170.00 170.38 169.01 170.00 0.3M
2021-08-13 169.50 170.34 169.00 170.00 0.4M
2021-08-12 170.50 170.20 168.00 169.50 0.1M
2021-08-11 172.50 172.26 170.00 170.50 0.1M
2021-08-10 173.00 173.38 171.00 172.50 0.1M
2021-08-09 173.50 174.00 172.00 173.00 0.2M
2021-08-06 174.50 175.00 173.04 174.00 0.0M
2021-08-05 174.50 174.50 174.00 174.00 0.1M
2021-08-04 172.50 177.00 173.46 174.50 0.1M
2021-08-03 170.00 172.00 170.00 171.50 0.1M
2021-08-02 168.00 170.00 168.00 169.00 0.1M
2021-07-30 167.00 167.26 166.22 167.00 0.1M
2021-07-29 166.00 166.71 166.00 167.00 0.0M
2021-07-28 164.50 165.00 164.00 165.00 0.0M
2021-07-27 162.00 164.83 163.55 164.50 0.1M
2021-07-26 161.00 162.50 160.54 161.50 0.1M
2021-07-23 160.50 161.50 159.25 160.00 0.2M
2021-07-22 157.50 160.00 157.10 159.00 0.0M
2021-07-21 158.00 159.00 157.00 157.50 0.0M
2021-07-20 158.50 159.00 157.00 158.00 0.1M
2021-07-19 159.00 160.56 158.44 159.00 0.0M
2021-07-16 161.00 162.00 158.00 162.00 0.1M
2021-07-15 162.50 162.80 160.00 161.00 0.1M
2021-07-14 163.50 164.00 160.00 161.00 0.5M
2021-07-13 163.50 163.50 162.00 162.00 0.1M
2021-07-12 162.50 163.00 162.00 163.00 0.0M
2021-07-09 162.00 162.70 162.00 162.50 0.0M
2021-07-08 162.00 162.79 160.00 160.00 0.1M
2021-07-07 162.50 163.00 162.00 162.50 0.1M
2021-07-06 162.50 162.75 162.00 162.50 0.2M
2021-07-05 162.50 163.00 162.03 162.50 0.2M
2021-07-02 162.00 162.50 161.10 162.50 0.2M
2021-07-01 162.50 162.16 161.00 161.50 0.1M
2021-06-30 162.00 163.00 162.00 162.50 0.1M
2021-06-29 161.50 161.75 161.00 161.50 0.0M
2021-06-28 161.00 162.00 160.00 161.50 0.1M
2021-06-25 158.50 161.10 159.00 160.50 0.3M
2021-06-24 158.50 160.88 158.03 160.00 0.1M
2021-06-23 159.50 159.58 158.03 158.50 0.0M
2021-06-22 160.00 161.40 158.00 159.50 0.1M
2021-06-21 158.50 159.45 155.00 157.50 0.0M
2021-06-18 160.00 161.00 158.10 159.50 0.1M
2021-06-17 161.50 161.00 160.00 161.00 0.0M
2021-06-16 163.00 162.46 161.00 161.50 0.1M
2021-06-15 162.00 162.60 160.00 162.00 0.2M
2021-06-14 161.50 161.74 161.00 161.50 0.1M
2021-06-11 161.50 161.45 161.02 161.50 0.0M
2021-06-10 161.00 161.10 160.02 161.00 0.0M
2021-06-09 161.50 161.90 160.00 161.00 0.1M
2021-06-08 159.50 162.00 159.63 162.00 0.2M
2021-06-07 160.00 160.24 157.00 157.00 0.3M
2021-06-04 156.50 160.28 158.03 160.00 0.1M
2021-06-03 159.00 163.00 158.10 159.00 0.0M
2021-06-02 158.00 158.30 158.29 158.00 0.1M
2021-06-01 158.00 158.95 156.04 158.50 0.1M
2021-05-28 155.00 156.00 154.00 155.00 0.1M
2021-05-27 155.00 156.00 154.00 155.00 0.1M
2021-05-26 154.50 156.00 153.10 156.00 0.2M
2021-05-25 153.50 154.25 153.00 154.50 0.0M
2021-05-24 152.50 154.50 152.00 153.50 0.2M
2021-05-21 152.00 153.00 149.00 152.00 0.1M
2021-05-20 146.00 150.72 146.73 150.00 0.1M
2021-05-19 148.50 147.80 143.00 146.00 0.1M
2021-05-18 149.50 149.24 147.05 148.50 0.0M
2021-05-17 147.50 147.70 146.00 147.50 0.0M
2021-05-14 147.50 149.00 146.00 147.50 0.1M
2021-05-13 146.50 146.64 146.00 147.50 0.7M
2021-05-12 145.50 147.92 143.00 148.00 0.1M
2021-05-11 146.00 147.49 145.98 146.50 0.1M
2021-05-10 150.50 150.47 146.00 147.00 0.1M
2021-05-07 149.50 149.53 148.00 149.50 0.2M
2021-05-06 146.50 147.54 146.00 148.00 0.1M
2021-05-05 144.00 146.00 142.50 144.00 0.0M
2021-05-04 143.50 145.00 140.00 142.00 0.2M
2021-04-30 145.00 144.00 142.00 143.50 0.0M
2021-04-29 147.00 147.40 145.00 147.00 0.1M
2021-04-28 147.50 147.91 145.00 147.00 0.3M
2021-04-27 145.00 147.00 142.00 146.00 0.1M
2021-04-26 143.00 144.94 143.00 144.50 0.1M
2021-04-23 141.50 142.00 140.00 141.50 0.1M
2021-04-22 139.50 142.00 135.00 139.50 0.3M
2021-04-21 139.50 139.69 137.00 137.00 0.1M
2021-04-20 142.00 142.00 139.00 141.00 0.3M
2021-04-19 144.50 147.00 140.00 141.50 0.2M
2021-04-16 145.00 146.00 145.00 145.00 0.0M
2021-04-15 145.50 145.89 141.69 143.50 0.2M
2021-04-14 143.50 146.00 143.00 145.50 0.1M
2021-04-13 148.00 149.00 145.00 148.00 0.2M
2021-04-12 149.00 148.90 144.00 148.00 0.2M
2021-04-09 148.00 149.00 148.00 149.00 0.8M
2021-04-08 148.50 149.00 147.30 149.00 0.3M
2021-04-07 149.00 150.00 148.22 150.00 0.1M
2021-04-06 149.00 149.53 148.12 149.00 0.1M
2021-04-01 149.00 152.00 148.00 149.00 0.8M
2021-03-31 149.25 150.00 148.50 149.25 0.1M
2021-03-30 146.50 150.00 146.70 150.00 0.3M
2021-03-29 144.50 145.00 144.00 144.50 0.2M
2021-03-26 144.50 145.00 144.00 144.50 0.2M
2021-03-25 142.75 143.00 142.51 142.75 0.1M
2021-03-24 146.00 146.60 144.00 144.50 0.2M
2021-03-23 146.00 147.00 145.00 146.00 0.1M
2021-03-22 146.75 146.90 145.50 146.50 0.1M
2021-03-19 146.75 146.72 146.50 146.75 0.1M
2021-03-18 148.50 151.00 146.95 147.00 0.2M
2021-03-17 147.25 147.50 147.00 147.25 0.3M
2021-03-16 146.75 147.38 146.50 147.25 0.1M
2021-03-15 146.25 148.04 145.90 145.90 0.1M
2021-03-12 146.25 146.50 146.47 146.25 0.1M
2021-03-11 146.25 150.00 145.83 145.75 0.2M
2021-03-10 142.50 145.50 142.00 145.25 0.2M
2021-03-09 142.25 143.00 142.00 142.25 0.1M
2021-03-08 141.50 142.00 141.58 141.75 0.2M
2021-03-05 140.75 142.30 140.00 140.50 0.2M
2021-03-04 143.75 142.50 139.00 140.75 0.2M
2021-03-03 143.75 144.50 142.58 144.00 0.2M
2021-03-02 139.50 142.00 140.10 142.00 0.2M
2021-03-01 137.00 140.00 136.10 139.00 0.4M
2021-02-26 137.50 139.00 136.00 139.00 0.6M
2021-02-25 143.75 143.50 142.09 143.50 0.2M
2021-02-24 143.25 143.49 142.50 142.50 0.2M
2021-02-23 143.75 143.60 143.49 143.25 0.1M
2021-02-22 144.75 144.80 143.50 143.75 0.2M
2021-02-19 146.75 150.00 145.50 145.50 0.2M
2021-02-18 146.75 146.53 146.50 146.50 0.0M
2021-02-17 146.75 150.00 146.50 147.10 0.1M
2021-02-16 147.00 146.91 146.50 146.75 0.1M
2021-02-15 146.75 148.00 146.50 146.70 0.1M
2021-02-12 147.00 149.00 145.00 145.00 0.1M
2021-02-11 146.50 148.00 145.63 146.50 0.1M
2021-02-10 146.50 147.00 144.03 144.50 0.2M
2021-02-09 146.00 148.00 144.00 145.75 0.1M
2021-02-08 144.75 145.67 143.63 145.25 0.2M
2021-02-05 142.50 144.98 143.00 144.25 0.5M
2021-02-04 142.50 143.00 142.50 142.50 0.1M
2021-02-03 142.50 142.50 142.00 142.25 0.3M
2021-02-02 140.00 141.50 140.50 141.25 0.2M
2021-02-01 136.50 139.10 135.63 138.25 0.2M
2021-01-29 135.75 137.44 134.50 136.25 0.1M
2021-01-28 133.00 137.08 130.53 135.75 0.3M
2021-01-27 138.75 138.85 137.50 137.50 0.2M
2021-01-26 139.75 139.70 139.00 139.75 0.1M
2021-01-25 139.75 139.85 139.50 139.75 0.2M
2021-01-22 141.25 141.05 139.50 139.75 0.2M
2021-01-21 141.25 141.38 141.00 141.25 0.1M
2021-01-20 141.25 141.50 139.20 140.25 0.1M
2021-01-19 142.25 142.38 142.00 142.25 0.5M
2021-01-18 142.25 142.40 141.50 142.25 0.1M
2021-01-15 143.25 143.50 143.00 143.25 0.1M
2021-01-14 144.25 144.39 144.06 144.25 0.1M
2021-01-13 144.25 144.39 144.00 144.00 0.1M
2021-01-12 144.25 144.50 144.06 144.50 0.1M
2021-01-11 144.25 144.50 144.01 144.25 0.1M
2021-01-08 143.25 143.25 143.01 143.25 0.2M
2021-01-07 142.25 142.15 142.00 142.25 0.3M
2021-01-06 142.00 142.50 141.50 142.25 0.2M
2021-01-05 140.50 142.27 140.90 142.00 0.2M
2021-01-04 137.50 140.81 136.10 140.00 0.2M