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
2024-12-31 60.29 62.30 58.52 60.80 0.0M
2024-12-30 59.81 61.79 56.80 60.31 0.0M
2024-12-27 63.44 63.44 59.99 60.10 0.0M
2024-12-26 62.40 62.40 60.50 61.31 0.0M
2024-12-24 60.51 62.80 58.25 58.75 0.0M
2024-12-23 63.85 63.85 60.00 61.74 0.0M
2024-12-20 63.44 63.84 62.02 63.22 0.0M
2024-12-19 62.94 64.30 61.21 62.19 0.0M
2024-12-18 65.80 65.80 61.22 61.71 0.0M
2024-12-17 66.80 66.80 62.50 63.73 0.0M
2024-12-16 63.50 66.80 63.50 65.87 0.0M
2024-12-13 64.60 67.40 64.30 65.99 0.0M
2024-12-12 67.74 67.85 63.05 65.45 0.0M
2024-12-11 67.63 69.90 65.00 66.19 0.0M
2024-12-10 69.55 70.94 67.07 67.63 0.0M
2024-12-09 64.00 69.95 62.00 68.55 0.0M
2024-12-06 61.50 64.00 59.52 63.21 0.0M
2024-12-05 62.80 62.80 60.00 60.48 0.0M
2024-12-04 60.15 63.00 59.24 60.74 0.0M
2024-12-03 63.00 63.00 60.00 60.75 0.0M
2024-12-02 60.99 62.00 58.17 60.82 0.0M
2024-11-29 61.25 62.00 58.50 59.08 0.0M
2024-11-28 61.50 61.50 59.20 59.44 0.0M
2024-11-27 61.00 61.69 58.45 59.97 0.0M
2024-11-26 61.30 61.30 58.30 59.97 0.0M
2024-11-25 60.00 62.39 58.35 59.80 0.0M
2024-11-22 60.00 60.00 56.01 57.88 0.0M
2024-11-21 63.50 63.50 57.25 58.00 0.0M
2024-11-19 61.50 61.50 58.71 59.37 0.0M
2024-11-18 60.00 63.79 58.01 60.35 0.0M
2024-11-14 60.00 60.00 58.00 59.17 0.0M
2024-11-13 61.00 61.00 57.51 57.54 0.0M
2024-11-12 62.40 62.40 59.10 60.16 0.0M
2024-11-11 62.00 62.00 60.00 60.79 0.0M
2024-11-08 59.90 59.90 57.77 58.35 0.0M
2024-11-07 59.28 60.94 59.28 59.35 0.0M
2024-11-06 62.50 62.50 57.90 59.28 0.0M
2024-11-05 62.50 62.50 58.85 60.54 0.0M
2024-11-04 60.55 62.00 58.60 60.38 0.0M
2024-11-01 59.65 59.65 58.00 59.36 0.0M
2024-10-31 57.98 58.50 57.00 58.47 0.0M
2024-10-30 59.00 59.00 55.74 57.98 0.0M
2024-10-29 56.90 58.00 55.10 55.74 0.0M
2024-10-28 50.94 56.90 47.01 54.46 0.0M
2024-10-25 58.90 58.90 50.05 51.98 0.0M
2024-10-24 52.57 55.67 52.00 54.10 0.0M
2024-10-23 56.65 56.65 55.69 55.69 0.0M
2024-10-22 55.50 55.69 52.00 54.10 0.0M
2024-10-21 54.45 57.00 52.55 55.69 0.0M
2024-10-18 54.95 54.95 53.01 53.40 0.0M
2024-10-17 58.04 58.04 54.00 54.20 0.0M
2024-10-16 57.50 59.45 57.00 58.04 0.0M
2024-10-15 56.00 59.90 56.00 57.44 0.0M
2024-10-14 58.80 58.80 56.60 57.78 0.0M
2024-10-11 57.00 57.03 54.50 57.01 0.0M
2024-10-10 55.50 57.69 54.65 57.03 0.0M
2024-10-09 54.35 56.40 54.00 55.28 0.0M
2024-10-08 54.95 54.95 52.55 54.35 0.0M
2024-10-07 57.88 57.88 53.62 54.95 0.0M
2024-10-04 57.00 57.00 54.55 56.44 0.0M
2024-10-03 57.00 57.00 54.00 56.18 0.0M
2024-10-01 56.15 56.15 52.65 56.15 0.0M
2024-09-30 53.10 54.89 51.26 53.48 0.0M
2024-09-27 53.98 53.98 53.05 53.10 0.0M
2024-09-26 53.99 53.99 53.98 53.98 0.0M
2024-09-25 52.65 53.70 52.65 53.70 0.0M
2024-09-24 51.57 52.65 51.57 52.65 0.0M
2024-09-23 53.00 53.00 52.47 52.47 0.0M
2024-09-20 54.59 54.59 53.50 53.54 0.0M
2024-09-19 54.80 54.80 54.59 54.59 0.0M
2024-09-18 55.10 55.80 55.10 55.70 0.0M
2024-09-17 53.71 55.80 53.71 55.80 0.0M
2024-09-16 53.00 54.80 52.90 54.80 0.0M
2024-09-13 53.80 53.80 53.80 53.80 0.0M
2024-09-12 53.56 54.50 52.60 52.75 0.0M
2024-09-11 54.59 54.59 53.55 53.56 0.0M
2024-09-10 55.12 55.68 54.57 54.59 0.0M
2024-09-09 56.50 56.50 55.67 55.68 0.0M
2024-09-06 56.80 56.80 54.64 56.80 0.0M
2024-09-05 54.66 55.75 54.30 55.75 0.0M
2024-09-04 54.66 54.77 54.66 54.66 0.0M
2024-09-03 55.80 55.80 53.70 53.70 0.0M
2024-09-02 54.66 54.71 54.66 54.71 0.0M
2024-08-30 56.90 56.90 55.77 55.77 0.1M
2024-08-29 57.40 57.40 56.90 56.90 0.0M
2024-08-28 58.02 59.20 58.02 58.05 0.0M
2024-08-27 59.20 59.20 59.20 59.20 0.0M
2024-08-26 60.40 60.40 60.40 60.40 0.0M
2024-08-23 63.89 63.89 60.02 61.63 0.0M
2024-08-22 61.00 63.79 58.30 62.27 0.0M
2024-08-21 59.90 61.04 59.30 60.90 0.0M
2024-08-20 56.90 58.18 55.40 58.14 0.0M
2024-08-19 55.22 56.35 53.53 55.41 0.0M
2024-08-16 54.07 55.60 51.36 55.22 0.0M
2024-08-14 57.60 57.60 53.40 54.06 0.0M
2024-08-13 56.56 56.56 54.60 55.12 0.0M
2024-08-12 53.26 57.90 53.26 56.56 0.0M
2024-08-09 55.01 56.60 55.00 55.79 0.0M
2024-08-08 54.50 57.61 54.00 55.01 0.0M
2024-08-07 52.37 55.62 52.37 55.26 0.0M
2024-08-06 56.53 58.98 53.72 55.12 0.0M
2024-08-05 58.60 58.60 56.00 56.53 0.0M
2024-08-02 59.54 60.99 58.01 58.60 0.0M
2024-08-01 61.50 61.50 59.05 60.57 0.0M
2024-07-31 57.65 62.20 57.40 60.07 0.0M
2024-07-30 59.75 61.20 59.60 60.41 0.0M
2024-07-29 60.90 61.00 59.01 59.59 0.0M
2024-07-26 59.98 60.50 58.40 58.81 0.0M
2024-07-25 59.50 60.00 57.36 59.51 0.0M
2024-07-24 57.20 61.80 57.20 59.72 0.0M
2024-07-23 62.00 62.00 56.79 59.61 0.0M
2024-07-22 61.70 61.70 58.01 59.77 0.0M
2024-07-19 59.45 61.75 58.20 58.95 0.0M
2024-07-18 64.95 64.95 59.15 60.66 0.0M
2024-07-16 64.25 64.25 59.00 62.26 0.0M
2024-07-15 65.00 65.00 61.26 61.32 0.0M
2024-07-12 66.25 66.25 62.50 63.20 0.0M
2024-07-11 65.80 65.80 62.05 64.43 0.0M
2024-07-10 63.69 63.69 62.00 62.78 0.0M
2024-07-09 64.88 66.95 61.70 64.99 0.0M
2024-07-08 67.00 67.00 63.70 64.72 0.0M
2024-07-05 63.75 69.40 63.75 67.05 0.0M
2024-07-04 72.80 72.80 66.65 67.10 0.0M
2024-07-03 73.98 73.98 68.25 69.98 0.0M
2024-07-02 70.95 71.84 70.00 71.84 0.0M
2024-07-01 65.00 68.42 64.35 68.42 0.0M
2024-06-28 60.00 65.94 60.00 65.17 0.2M
2024-06-27 63.00 65.00 62.80 62.80 0.0M
2024-06-26 70.00 70.00 66.10 66.10 0.0M
2024-06-25 74.00 75.80 67.55 69.57 0.1M
2024-06-24 72.20 78.85 71.00 72.75 0.5M
2024-06-21 56.49 65.72 55.10 65.72 0.3M
2024-06-20 54.00 58.90 52.05 54.77 0.1M
2024-06-19 54.21 54.21 51.30 52.64 0.0M
2024-06-18 52.99 53.90 50.35 50.87 0.2M
2024-06-14 52.48 53.44 51.51 51.94 0.0M
2024-06-13 51.99 53.00 51.00 52.40 0.0M
2024-06-12 50.99 50.99 50.00 50.84 0.0M
2024-06-11 51.90 51.90 49.25 50.09 0.0M
2024-06-10 51.99 51.99 49.25 50.67 0.0M
2024-06-07 50.99 52.99 49.00 51.72 0.0M
2024-06-06 48.75 51.75 47.00 49.93 0.0M
2024-06-05 44.10 49.99 44.10 48.80 0.0M
2024-06-04 51.50 51.50 48.50 48.70 0.0M
2024-06-03 52.00 53.99 51.20 51.21 0.0M
2024-05-31 54.50 54.50 50.55 51.25 0.0M
2024-05-30 52.50 54.40 50.50 52.52 0.0M
2024-05-29 49.23 54.80 49.23 51.87 0.0M
2024-05-28 50.00 51.00 47.52 49.23 0.0M
2024-05-27 51.64 51.66 49.00 49.98 0.0M
2024-05-24 49.50 49.50 48.00 49.16 0.0M
2024-05-23 49.45 50.00 48.13 48.17 0.0M
2024-05-22 51.00 51.00 48.05 48.97 0.0M
2024-05-21 49.99 51.00 46.55 49.15 0.1M
2024-05-18 46.53 46.53 46.53 46.53 0.0M
2024-05-17 44.28 46.24 43.00 44.32 0.0M
2024-05-16 46.90 46.90 43.50 44.28 0.0M
2024-05-15 45.80 45.80 43.25 44.01 0.0M
2024-05-14 46.00 46.00 40.60 42.70 0.0M
2024-05-13 47.90 47.90 41.57 44.25 0.0M
2024-05-10 43.50 43.50 41.40 42.04 0.0M
2024-05-09 45.00 45.00 42.00 42.46 0.0M
2024-05-08 41.00 42.99 40.31 42.90 0.0M
2024-05-07 44.90 44.90 41.62 41.63 0.0M
2024-05-06 45.00 45.00 41.60 44.10 0.0M
2024-05-03 44.99 44.99 42.99 43.42 0.0M
2024-05-02 45.09 45.09 43.06 43.27 0.0M
2024-04-30 46.46 46.46 44.03 44.21 0.0M
2024-04-29 45.00 47.48 45.00 45.15 0.0M
2024-04-26 47.75 47.75 43.20 45.39 0.0M
2024-04-25 44.80 46.34 43.00 44.97 0.0M
2024-04-24 44.98 47.90 44.19 44.23 0.0M
2024-04-23 42.00 44.84 41.10 44.19 0.0M
2024-04-22 45.00 45.00 41.00 43.56 0.0M
2024-04-19 41.70 41.72 39.52 41.62 0.0M
2024-04-18 42.00 43.19 39.50 41.11 0.0M
2024-04-16 41.05 43.43 41.05 41.58 0.0M
2024-04-15 40.05 42.88 39.05 41.95 0.0M
2024-04-12 38.10 43.90 38.10 41.82 0.0M
2024-04-10 42.67 43.00 41.55 41.69 0.0M
2024-04-09 42.80 42.80 41.51 42.67 0.0M
2024-04-08 43.55 43.55 41.50 42.89 0.0M
2024-04-05 42.75 44.00 42.00 43.48 0.0M
2024-04-04 42.80 43.50 41.06 42.75 0.0M
2024-04-03 41.00 42.54 41.00 41.99 0.0M
2024-04-02 43.40 43.40 40.00 40.73 0.0M
2024-04-01 39.65 41.50 39.65 41.41 0.0M
2024-03-28 39.50 39.67 38.70 38.88 0.0M
2024-03-27 41.60 41.60 38.60 39.67 0.0M
2024-03-26 41.29 42.67 40.01 41.71 0.0M
2024-03-22 36.20 41.67 36.20 40.29 0.0M
2024-03-21 37.64 38.79 36.00 38.06 0.0M
2024-03-20 39.39 39.39 36.00 36.14 0.0M
2024-03-19 37.89 39.80 36.50 36.51 0.0M
2024-03-18 37.10 37.89 36.10 36.90 0.0M
2024-03-15 39.60 39.75 35.10 37.11 0.0M
2024-03-14 35.52 39.00 34.20 37.96 0.0M
2024-03-13 36.40 38.45 35.50 35.95 0.0M
2024-03-12 38.00 39.45 36.15 37.98 0.0M
2024-03-11 41.26 41.80 38.00 38.32 0.0M
2024-03-07 41.80 41.80 40.20 41.26 0.0M
2024-03-06 40.90 41.20 38.00 39.68 0.0M
2024-03-05 41.40 41.40 39.00 40.12 0.0M
2024-03-04 43.00 43.00 40.25 40.50 0.0M
2024-03-02 42.50 42.53 40.50 42.32 0.0M
2024-03-01 42.99 43.00 39.57 41.54 0.1M
2024-02-29 39.60 41.69 39.00 40.84 0.0M
2024-02-28 42.10 43.99 39.30 40.53 0.0M
2024-02-27 43.60 43.60 41.31 42.01 0.0M
2024-02-26 43.50 45.00 43.00 43.10 0.0M
2024-02-23 45.00 45.00 43.28 43.56 0.0M
2024-02-22 43.99 43.99 41.37 42.12 0.0M
2024-02-21 43.64 44.00 41.75 43.18 0.0M
2024-02-20 44.00 44.00 40.50 42.78 0.0M
2024-02-19 44.00 44.00 42.13 43.40 0.0M
2024-02-16 43.90 43.90 41.00 41.11 0.0M
2024-02-15 45.00 45.00 42.00 42.66 0.0M
2024-02-14 43.90 43.90 41.10 42.94 0.0M
2024-02-13 45.90 45.90 40.45 42.86 0.0M
2024-02-12 46.10 48.00 41.30 44.03 0.0M
2024-02-09 47.86 49.00 44.90 46.45 0.0M
2024-02-08 49.41 51.90 45.01 47.86 0.1M
2024-02-07 40.15 48.91 39.20 48.44 0.3M
2024-02-06 40.80 40.90 37.56 40.76 0.0M
2024-02-05 39.75 42.00 37.50 39.24 0.0M
2024-02-02 43.45 44.84 40.51 41.03 0.0M
2024-02-01 42.90 45.25 41.25 42.83 0.0M
2024-01-31 41.50 42.60 40.30 42.15 0.0M
2024-01-30 41.95 41.95 39.70 41.06 0.0M
2024-01-29 42.00 42.50 39.00 40.80 0.0M
2024-01-25 37.45 42.78 35.30 41.80 0.1M
2024-01-24 37.10 37.86 35.00 36.32 0.0M
2024-01-23 37.62 37.62 36.05 36.37 0.0M
2024-01-20 37.50 38.97 37.50 37.62 0.0M
2024-01-19 37.30 39.68 37.30 37.98 0.0M
2024-01-18 38.98 38.98 37.10 37.57 0.0M
2024-01-17 38.69 39.00 37.02 37.88 0.0M
2024-01-16 39.00 40.00 37.30 39.36 0.0M
2024-01-15 37.75 38.59 37.20 37.96 0.0M
2024-01-12 39.10 39.10 37.20 37.74 0.0M
2024-01-11 39.00 39.00 37.20 38.42 0.0M
2024-01-10 39.98 39.98 37.52 38.98 0.0M
2024-01-09 39.20 40.30 37.60 39.53 0.0M
2024-01-08 42.53 42.53 38.11 40.27 0.0M
2024-01-05 41.38 41.38 38.00 40.03 0.0M
2024-01-04 42.99 42.99 38.70 39.67 0.0M
2024-01-03 39.70 42.95 38.01 40.67 0.1M
2024-01-02 37.00 38.99 36.60 37.87 0.0M
2024-01-01 40.17 42.45 36.35 37.32 0.1M