Camex Ltd

CAMX
🏛️ 印度 →
39.50
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
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 35.12 39.38 35.12 39.38 0.2M
2023-12-28 33.76 36.97 32.55 32.82 0.7M
2023-12-27 32.40 32.99 31.00 32.61 0.4M
2023-12-26 31.25 32.39 31.25 31.50 0.0M
2023-12-22 32.98 32.98 31.60 32.30 0.0M
2023-12-21 30.02 33.43 30.02 32.27 0.0M
2023-12-20 34.45 34.45 31.50 31.57 0.0M
2023-12-19 33.99 34.47 32.25 32.80 0.0M
2023-12-18 33.99 33.99 32.25 32.62 0.0M
2023-12-15 35.00 35.00 32.01 33.30 0.0M
2023-12-14 34.99 34.99 33.50 33.76 0.0M
2023-12-13 36.50 36.50 33.50 33.83 0.0M
2023-12-12 36.50 36.50 34.30 34.30 0.0M
2023-12-11 36.90 36.90 34.12 35.00 0.0M
2023-12-08 37.80 37.80 33.40 35.07 0.0M
2023-12-07 32.61 37.95 31.85 36.44 0.1M
2023-12-06 32.80 32.80 31.55 32.33 0.0M
2023-12-05 32.99 32.99 31.34 31.36 0.0M
2023-12-04 33.19 33.19 31.25 32.32 0.0M
2023-12-01 32.99 32.99 32.45 32.79 0.0M
2023-11-30 33.19 33.19 31.51 32.77 0.0M
2023-11-29 34.17 34.17 32.10 32.65 0.0M
2023-11-28 34.40 34.40 32.10 32.50 0.0M
2023-11-24 34.50 34.50 31.55 32.80 0.0M
2023-11-23 33.99 33.99 32.16 32.87 0.0M
2023-11-22 34.38 34.38 32.60 32.97 0.0M
2023-11-21 33.30 33.90 32.35 33.53 0.0M
2023-11-20 33.95 33.95 32.30 33.40 0.0M
2023-11-17 33.75 33.75 32.60 32.97 0.0M
2023-11-16 34.38 34.38 31.92 32.52 0.0M
2023-11-15 32.98 33.99 32.00 33.52 0.0M
2023-11-13 34.00 34.00 31.30 31.90 0.0M
2023-11-12 33.90 34.50 32.15 32.30 0.0M
2023-11-10 32.50 33.75 31.45 32.20 0.1M
2023-11-09 32.60 33.90 32.06 32.50 0.1M
2023-11-08 32.98 34.00 31.80 33.22 0.0M
2023-11-07 32.70 32.99 31.80 32.78 0.1M
2023-11-06 31.51 32.59 31.51 31.68 0.1M
2023-11-03 31.60 32.96 31.56 32.31 0.1M
2023-11-02 32.00 32.54 31.40 31.98 0.0M
2023-11-01 31.61 33.24 31.50 31.63 0.0M
2023-10-31 33.00 33.00 31.52 32.36 0.0M
2023-10-30 31.00 33.79 30.81 31.46 0.0M
2023-10-27 33.65 33.65 31.50 32.00 0.0M
2023-10-26 33.29 33.29 30.80 32.00 0.0M
2023-10-25 32.78 32.78 31.30 31.94 0.0M
2023-10-23 36.35 36.35 31.23 31.68 0.1M
2023-10-20 31.51 34.68 31.45 34.68 0.1M
2023-10-19 34.80 34.80 31.35 31.53 0.0M
2023-10-18 32.68 34.24 32.27 33.13 0.1M
2023-10-17 32.50 33.33 29.05 31.89 0.1M
2023-10-16 29.85 30.85 28.60 30.30 0.0M
2023-10-13 32.50 32.50 30.40 30.85 0.0M
2023-10-12 29.99 30.50 28.62 30.30 0.0M
2023-10-11 28.43 29.75 28.43 29.47 0.1M
2023-10-10 29.70 29.75 28.55 29.74 0.0M
2023-10-09 28.60 29.75 28.60 29.75 0.0M
2023-10-06 29.50 29.88 28.65 29.69 0.0M
2023-10-05 29.00 29.89 28.52 29.26 0.0M
2023-10-04 28.51 29.50 28.32 29.00 0.0M
2023-10-03 28.89 29.89 28.89 29.50 0.0M
2023-09-29 30.18 30.18 28.50 28.90 0.0M
2023-09-28 28.10 30.11 28.10 28.87 0.0M
2023-09-27 29.95 29.99 28.70 28.82 0.0M
2023-09-26 30.00 30.00 28.55 29.95 0.0M
2023-09-25 28.30 30.30 28.30 29.49 0.0M
2023-09-22 30.90 30.90 28.87 28.91 0.0M
2023-09-21 30.50 30.90 28.72 30.29 0.0M
2023-09-20 29.19 29.88 28.65 29.48 0.0M
2023-09-18 30.50 30.50 28.51 29.19 0.0M
2023-09-15 30.00 30.17 28.15 29.41 0.0M
2023-09-14 29.50 29.50 28.55 29.00 0.0M
2023-09-13 29.75 29.75 28.45 28.58 0.0M
2023-09-12 30.00 30.00 29.02 29.57 0.0M
2023-09-11 31.00 31.00 29.70 30.38 0.0M
2023-09-08 29.80 30.87 29.50 30.69 0.0M
2023-09-07 31.30 31.30 29.61 29.84 0.0M
2023-09-06 31.50 31.58 30.15 30.47 0.0M
2023-09-05 29.30 30.64 28.40 30.35 0.0M
2023-09-04 28.75 29.80 28.15 29.31 0.0M
2023-09-01 29.15 29.89 28.30 28.75 0.0M
2023-08-31 28.50 29.94 28.50 29.15 0.0M
2023-08-30 28.85 29.10 28.35 29.02 0.0M
2023-08-29 28.87 28.87 27.15 27.72 0.0M
2023-08-28 27.00 28.30 27.00 27.75 0.0M
2023-08-25 28.85 28.85 27.01 27.08 0.0M
2023-08-24 28.95 28.95 27.50 28.22 0.0M
2023-08-23 27.34 28.94 27.34 28.24 0.0M
2023-08-22 26.51 28.25 26.51 27.58 0.0M
2023-08-21 27.06 27.69 26.56 27.03 0.0M
2023-08-18 27.45 27.69 27.00 27.61 0.0M
2023-08-17 27.98 27.99 26.61 27.45 0.0M
2023-08-16 26.49 27.99 26.49 27.55 0.0M
2023-08-14 27.31 27.99 27.01 27.03 0.0M
2023-08-11 28.40 28.40 27.29 27.31 0.0M
2023-08-10 28.00 28.40 27.70 28.40 0.0M
2023-08-09 27.50 28.15 27.25 28.00 0.0M
2023-08-08 28.99 29.44 27.60 28.20 0.0M
2023-08-07 29.10 29.10 27.60 28.30 0.0M
2023-08-04 28.49 28.58 27.21 27.79 0.0M
2023-08-03 29.25 29.49 27.21 28.63 0.0M
2023-08-02 28.85 28.85 28.01 28.26 0.0M
2023-08-01 28.89 28.98 27.75 28.78 0.0M
2023-07-31 28.88 28.89 28.79 28.88 0.0M
2023-07-28 27.77 28.79 27.77 28.54 0.0M
2023-07-27 27.82 29.14 27.82 28.08 0.0M
2023-07-26 28.00 28.78 27.39 28.78 0.0M
2023-07-25 28.99 28.99 27.63 28.79 0.0M
2023-07-24 27.70 29.84 27.70 27.86 0.0M
2023-07-21 28.99 29.15 28.50 28.63 0.0M
2023-07-20 29.98 29.98 28.00 28.25 0.0M
2023-07-19 27.75 29.25 27.75 29.25 0.0M
2023-07-18 29.20 29.23 27.91 28.55 0.0M
2023-07-17 28.57 29.37 27.66 29.29 0.0M
2023-07-14 28.00 28.01 28.00 28.01 0.0M
2023-07-13 28.68 29.32 27.50 28.50 0.0M
2023-07-12 28.10 29.00 28.10 28.12 0.0M
2023-07-11 28.00 29.10 27.53 28.10 0.0M
2023-07-10 29.40 29.40 27.36 28.01 0.0M
2023-07-07 28.03 29.38 27.05 28.00 0.0M
2023-07-06 29.38 29.38 28.00 28.03 0.0M
2023-07-05 27.61 28.99 27.61 28.67 0.0M
2023-07-04 27.75 29.35 27.25 27.61 0.0M
2023-07-03 29.00 29.25 27.72 27.96 0.0M
2023-06-30 27.53 29.34 27.05 28.00 0.0M
2023-06-28 29.40 29.40 28.00 28.03 0.0M
2023-06-27 30.00 30.20 28.00 28.27 0.0M
2023-06-26 30.68 30.68 28.76 28.96 0.0M
2023-06-23 30.00 31.00 28.50 29.98 0.0M
2023-06-22 30.05 32.00 29.74 30.00 0.0M
2023-06-21 32.20 32.20 29.60 31.29 0.0M
2023-06-20 30.64 30.83 30.60 30.71 0.0M
2023-06-19 31.49 31.49 29.19 29.37 0.0M
2023-06-16 30.20 31.50 29.81 30.72 0.0M
2023-06-15 32.30 32.80 30.30 31.37 0.0M
2023-06-14 30.20 33.00 30.20 31.25 0.0M
2023-06-13 35.24 35.24 31.41 32.47 0.0M
2023-06-12 35.00 36.90 34.51 34.89 0.1M
2023-06-09 33.29 34.68 30.56 33.91 0.0M
2023-06-08 29.11 34.90 29.11 32.19 0.1M
2023-06-07 30.23 30.90 28.72 30.05 0.0M
2023-06-06 27.49 30.45 27.49 29.13 0.0M
2023-06-05 26.65 28.79 25.51 28.07 0.0M
2023-06-02 25.90 25.90 24.78 25.51 0.0M
2023-06-01 25.25 25.25 24.40 24.75 0.0M
2023-05-31 24.01 25.49 24.01 25.44 0.0M
2023-05-30 26.50 26.50 24.30 24.51 0.0M
2023-05-29 26.80 26.80 24.60 25.46 0.0M
2023-05-26 24.36 26.05 24.35 25.66 0.0M
2023-05-25 25.70 25.70 24.50 25.34 0.0M
2023-05-24 24.55 25.74 24.55 25.00 0.0M
2023-05-23 26.29 26.29 24.62 24.70 0.0M
2023-05-22 24.01 25.45 24.01 25.41 0.0M
2023-05-19 24.96 25.35 24.05 24.75 0.0M
2023-05-18 24.05 24.50 24.00 24.25 0.0M
2023-05-17 24.02 24.94 24.02 24.94 0.0M
2023-05-16 24.21 24.21 24.00 24.01 0.0M
2023-05-15 24.87 25.00 24.10 24.10 0.0M
2023-05-12 25.94 25.94 24.10 24.26 0.0M
2023-05-11 24.40 25.35 24.35 24.98 0.0M
2023-05-10 24.50 24.50 23.56 23.56 0.0M
2023-05-09 24.70 24.70 23.83 24.07 0.0M
2023-05-08 24.00 25.14 23.75 24.27 0.0M
2023-05-05 24.90 24.90 23.91 24.40 0.0M
2023-05-04 25.20 25.20 24.01 24.41 0.0M
2023-05-03 25.94 25.94 24.00 24.70 0.0M
2023-05-02 25.99 25.99 24.40 25.18 0.0M
2023-04-28 24.20 25.00 24.20 24.36 0.0M
2023-04-27 24.12 25.35 24.12 24.27 0.0M
2023-04-26 26.65 26.65 24.00 24.52 0.0M
2023-04-25 26.44 26.44 24.50 24.61 0.0M
2023-04-24 25.00 25.89 24.12 25.06 0.0M
2023-04-21 25.00 25.90 24.40 25.00 0.0M
2023-04-20 26.20 26.20 26.20 26.20 0.0M
2023-04-19 24.68 25.74 24.41 25.50 0.0M
2023-04-18 26.24 26.24 24.57 24.68 0.0M
2023-04-17 25.75 25.75 24.30 25.52 0.0M
2023-04-13 26.00 26.50 24.00 24.10 0.0M
2023-04-12 26.90 26.90 24.90 25.00 0.0M
2023-04-11 25.30 26.95 25.30 26.45 0.0M
2023-04-10 26.95 26.95 25.50 26.78 0.0M
2023-04-06 24.10 27.00 24.10 26.38 0.0M
2023-04-05 24.00 25.48 24.00 24.98 0.0M
2023-04-03 23.10 26.00 23.10 25.48 0.0M
2023-03-31 23.49 24.90 23.49 23.50 0.0M
2023-03-29 22.25 23.85 22.25 23.49 0.0M
2023-03-28 22.80 24.50 22.15 23.18 0.0M
2023-03-27 23.60 23.81 22.71 22.75 0.0M
2023-03-24 25.59 25.59 23.90 24.45 0.0M
2023-03-23 25.45 25.68 24.00 25.43 0.0M
2023-03-22 25.00 25.90 24.20 25.25 0.0M
2023-03-21 24.00 25.50 23.62 25.03 0.0M
2023-03-20 24.15 24.90 24.00 24.56 0.0M
2023-03-17 26.35 26.35 23.31 24.95 0.0M
2023-03-16 25.85 25.85 24.12 24.76 0.0M
2023-03-15 23.40 26.39 23.40 25.34 0.0M
2023-03-14 25.05 26.60 24.05 24.24 0.0M
2023-03-13 27.90 27.90 24.50 25.02 0.0M
2023-03-10 27.70 27.70 26.01 26.12 0.0M
2023-03-09 27.45 27.45 26.80 26.80 0.0M
2023-03-08 27.90 27.90 26.00 27.28 0.0M
2023-03-06 26.16 27.60 26.16 26.26 0.0M
2023-03-03 25.90 26.85 25.90 26.67 0.0M
2023-03-02 25.80 27.00 25.70 26.31 0.0M
2023-03-01 26.00 27.20 26.00 26.18 0.0M
2023-02-28 26.05 27.20 26.00 26.00 0.0M
2023-02-27 26.80 27.45 26.00 26.00 0.0M
2023-02-24 27.90 27.90 26.00 26.80 0.0M
2023-02-23 28.00 28.00 26.15 26.30 0.0M
2023-02-22 26.70 28.85 26.70 27.00 0.0M
2023-02-21 28.30 28.40 26.80 28.00 0.0M
2023-02-20 27.00 28.70 26.30 27.75 0.0M
2023-02-17 28.00 28.00 26.15 27.05 0.0M
2023-02-16 29.00 29.00 27.00 28.00 0.0M
2023-02-15 28.50 28.50 27.05 27.30 0.0M
2023-02-14 28.15 29.50 28.00 29.25 0.0M
2023-02-13 30.40 30.40 28.10 28.15 0.0M
2023-02-10 28.30 29.80 28.30 29.75 0.0M
2023-02-09 30.60 30.60 28.25 28.30 0.0M
2023-02-08 28.95 29.50 27.65 29.30 0.0M
2023-02-07 29.90 29.90 28.00 28.35 0.0M
2023-02-06 31.00 31.00 28.70 29.85 0.0M
2023-02-03 30.50 30.50 28.70 28.85 0.0M
2023-02-02 30.70 30.70 28.70 29.40 0.0M
2023-02-01 30.00 31.50 30.00 30.95 0.0M
2023-01-31 30.50 30.50 29.10 29.20 0.0M
2023-01-30 29.70 31.80 29.70 30.20 0.0M
2023-01-27 30.60 31.00 29.55 29.70 0.0M
2023-01-25 30.55 30.80 30.55 30.75 0.0M
2023-01-24 32.25 32.25 30.45 31.45 0.0M
2023-01-23 30.50 31.30 30.50 31.00 0.0M
2023-01-20 30.25 31.80 30.25 30.70 0.0M
2023-01-19 30.50 31.75 30.50 31.55 0.0M
2023-01-18 32.50 32.50 30.35 31.05 0.0M
2023-01-17 32.95 32.95 30.75 31.45 0.0M
2023-01-16 32.70 32.90 31.05 31.80 0.0M
2023-01-13 29.70 34.20 29.70 32.60 0.1M
2023-01-12 29.95 29.95 28.70 28.75 0.0M
2023-01-11 29.30 30.60 28.85 30.60 0.0M
2023-01-10 29.50 30.35 28.10 29.25 0.0M
2023-01-09 28.50 30.20 28.50 29.70 0.0M
2023-01-06 30.35 30.35 28.60 29.05 0.0M
2023-01-05 29.05 30.35 29.00 29.85 0.0M
2023-01-04 29.85 31.70 29.50 29.50 0.0M
2023-01-03 30.75 31.00 30.00 30.80 0.0M
2023-01-02 28.75 30.75 28.70 30.15 0.0M