CHL Ltd

CHLL
🏛️ 印度 →
35.06
最后更新: 2025-10-01
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 43.00 43.00 39.30 41.99 0.0M
2023-12-28 43.28 43.28 41.00 41.05 0.0M
2023-12-27 43.58 43.58 41.21 41.22 0.0M
2023-12-26 43.80 43.80 40.81 42.73 0.6M
2023-12-22 43.00 43.00 40.50 41.74 0.0M
2023-12-21 38.65 42.69 38.63 42.50 0.0M
2023-12-20 44.90 44.94 40.66 40.66 0.0M
2023-12-19 42.85 42.97 39.15 42.80 0.0M
2023-12-18 37.10 40.93 37.10 40.93 0.0M
2023-12-15 38.99 38.99 35.29 38.99 0.0M
2023-12-14 36.00 37.14 35.42 37.14 0.0M
2023-12-13 38.00 38.58 35.00 35.38 0.0M
2023-12-12 36.40 36.75 33.00 36.75 0.0M
2023-12-11 33.20 33.41 28.26 33.41 0.0M
2023-12-08 31.60 31.60 27.85 30.38 0.0M
2023-12-07 29.90 29.90 27.00 28.74 0.0M
2023-12-06 28.90 28.90 26.80 27.19 0.0M
2023-12-05 26.99 27.67 26.50 27.55 0.0M
2023-12-04 26.97 27.93 25.60 26.36 0.0M
2023-12-01 25.75 26.97 25.25 26.73 0.0M
2023-11-30 25.75 25.75 25.70 25.70 0.0M
2023-11-29 26.00 26.00 25.25 25.74 0.0M
2023-11-28 26.00 26.00 24.52 25.50 0.0M
2023-11-24 25.50 25.75 24.76 24.80 0.0M
2023-11-23 27.00 27.00 24.75 25.50 0.0M
2023-11-22 26.75 26.75 25.50 26.00 0.0M
2023-11-21 27.28 27.28 25.50 26.75 0.0M
2023-11-20 26.49 26.49 25.80 25.99 0.0M
2023-11-17 26.25 27.12 25.75 25.75 0.0M
2023-11-16 26.00 26.53 24.75 25.84 0.0M
2023-11-15 24.71 25.90 24.20 25.28 0.0M
2023-11-13 27.00 27.00 24.70 24.71 0.0M
2023-11-12 26.16 26.16 24.50 26.00 0.0M
2023-11-10 25.50 26.78 25.00 25.65 0.0M
2023-11-09 27.00 28.00 25.45 25.51 0.0M
2023-11-08 26.75 26.75 26.54 26.74 0.0M
2023-11-07 25.60 26.90 25.02 26.90 0.0M
2023-11-06 27.00 27.00 25.61 25.63 0.0M
2023-11-03 26.99 26.99 24.70 26.95 0.0M
2023-11-02 26.00 26.04 25.99 26.00 0.0M
2023-11-01 25.60 25.60 24.80 24.80 0.0M
2023-10-31 26.00 26.00 26.00 26.00 0.0M
2023-10-30 25.99 25.99 25.99 25.99 0.0M
2023-10-27 23.72 26.20 23.72 26.00 0.0M
2023-10-26 24.14 26.05 24.14 24.96 0.0M
2023-10-25 25.39 25.39 24.63 25.39 0.0M
2023-10-23 27.20 27.20 25.91 25.91 0.0M
2023-10-20 27.45 27.45 26.08 27.27 0.0M
2023-10-19 25.20 27.45 25.20 27.45 0.0M
2023-10-18 27.92 27.92 25.90 26.50 0.0M
2023-10-16 26.26 27.45 24.96 27.24 0.0M
2023-10-13 24.60 26.80 24.60 26.25 0.0M
2023-10-12 26.75 27.81 25.18 25.85 0.0M
2023-10-11 25.07 26.49 25.06 26.49 0.0M
2023-10-10 25.60 26.35 24.18 26.35 0.0M
2023-10-09 26.70 26.70 25.40 25.40 0.0M
2023-10-06 25.83 26.76 25.50 26.70 0.0M
2023-10-05 27.02 27.15 25.18 26.49 0.0M
2023-10-04 25.92 26.49 25.00 26.49 0.0M
2023-10-03 26.23 26.99 25.92 25.92 0.0M
2023-09-29 25.00 25.72 24.99 25.72 0.0M
2023-09-28 24.95 24.95 23.79 24.50 0.0M
2023-09-27 23.70 23.79 23.70 23.79 0.0M
2023-09-26 23.65 23.65 22.40 22.66 0.0M
2023-09-25 24.35 24.35 22.53 22.53 0.0M
2023-09-22 23.20 25.00 23.20 23.20 0.0M
2023-09-21 24.42 24.99 24.41 24.41 0.0M
2023-09-20 25.79 25.99 24.51 25.69 0.0M
2023-09-18 25.50 25.99 24.85 25.79 0.0M
2023-09-15 26.00 26.00 24.22 24.88 0.0M
2023-09-14 27.65 27.65 25.41 25.41 0.0M
2023-09-13 27.05 27.05 24.66 26.74 0.0M
2023-09-12 25.86 25.86 25.85 25.85 0.0M
2023-09-11 26.55 27.10 25.42 26.90 0.0M
2023-09-08 27.02 27.50 26.10 26.75 0.0M
2023-09-07 26.33 26.49 24.53 26.49 0.0M
2023-09-06 25.90 25.90 23.47 25.81 0.0M
2023-09-05 24.77 26.45 24.70 24.70 0.0M
2023-09-04 27.00 27.45 25.11 26.00 0.0M
2023-09-01 25.95 27.20 24.66 26.29 0.0M
2023-08-31 25.10 25.95 25.10 25.95 0.0M
2023-08-30 23.55 24.72 23.55 24.72 0.0M
2023-08-29 23.10 23.55 22.52 23.55 0.0M
2023-08-28 24.53 24.53 22.40 22.44 0.0M
2023-08-25 25.42 25.42 23.02 23.37 0.0M
2023-08-24 24.70 25.30 24.20 24.23 0.0M
2023-08-23 25.40 25.40 24.00 24.19 0.0M
2023-08-22 27.90 27.90 25.26 25.26 0.0M
2023-08-21 26.69 26.72 24.33 26.58 0.0M
2023-08-18 25.47 25.47 23.50 25.47 0.0M
2023-08-17 22.10 24.26 21.96 24.26 0.0M
2023-08-16 23.11 24.20 23.11 23.11 0.0M
2023-08-14 25.60 25.60 24.32 24.32 0.0M
2023-08-11 27.25 27.25 25.10 25.60 0.0M
2023-08-10 26.39 26.41 24.33 26.38 0.1M
2023-08-09 22.50 24.01 22.50 24.01 0.0M
2023-08-08 19.90 21.83 19.90 21.83 0.0M
2023-08-07 19.16 19.85 19.16 19.85 0.0M
2023-08-04 19.40 19.65 19.00 19.65 0.0M
2023-08-03 20.44 20.44 18.50 19.02 0.0M
2023-08-02 19.47 19.65 19.40 19.47 0.0M
2023-08-01 18.05 19.00 18.05 19.00 0.0M
2023-07-31 18.99 19.00 18.80 19.00 0.0M
2023-07-28 19.20 19.20 18.30 19.20 0.0M
2023-07-27 18.28 19.24 18.28 19.20 0.0M
2023-07-26 18.50 19.29 18.00 19.24 0.0M
2023-07-25 18.20 19.30 18.05 18.41 0.0M
2023-07-24 18.00 18.40 18.00 18.40 0.0M
2023-07-21 18.49 18.49 17.85 18.13 0.0M
2023-07-19 18.00 18.49 18.00 18.49 0.0M
2023-07-18 17.01 18.00 17.01 18.00 0.0M
2023-07-17 17.99 17.99 17.15 17.89 0.0M
2023-07-14 17.61 17.61 17.35 17.60 0.0M
2023-07-13 17.61 17.99 17.61 17.99 0.0M
2023-07-12 17.95 17.95 17.60 17.61 0.0M
2023-07-11 17.15 17.71 17.15 17.52 0.0M
2023-07-10 18.00 18.00 18.00 18.00 0.0M
2023-07-07 18.00 18.22 18.00 18.22 0.0M
2023-07-06 18.76 18.76 18.08 18.46 0.0M
2023-07-05 18.95 19.20 17.62 18.00 0.0M
2023-07-04 18.99 18.99 18.00 18.38 0.0M
2023-07-03 18.00 18.85 18.00 18.15 0.0M
2023-06-30 18.00 18.00 17.50 18.00 0.0M
2023-06-28 18.00 18.00 18.00 18.00 0.0M
2023-06-27 17.60 18.76 17.56 17.97 0.0M
2023-06-26 17.86 18.19 17.86 18.00 0.0M
2023-06-23 18.27 18.80 18.27 18.50 0.0M
2023-06-22 19.25 19.25 19.01 19.19 0.0M
2023-06-21 20.00 20.00 19.00 19.25 0.0M
2023-06-20 19.13 20.00 19.00 19.61 0.0M
2023-06-19 19.80 21.20 19.32 20.00 0.0M
2023-06-16 21.42 21.42 20.20 20.20 0.0M
2023-06-15 20.96 20.96 20.40 20.40 0.0M
2023-06-14 20.85 20.85 19.77 20.05 0.0M
2023-06-13 21.80 21.80 20.65 20.65 0.0M
2023-06-12 22.41 22.41 20.76 20.77 0.0M
2023-06-09 21.50 21.51 20.52 21.35 0.0M
2023-06-08 22.00 22.00 21.18 21.51 0.0M
2023-06-07 22.31 22.31 20.40 22.27 0.0M
2023-06-06 21.30 21.30 21.25 21.25 0.0M
2023-06-05 21.26 22.46 21.25 21.26 0.0M
2023-06-02 22.09 22.31 21.45 21.45 0.0M
2023-06-01 23.92 23.92 21.80 21.81 0.0M
2023-05-31 23.20 23.20 21.50 22.79 0.0M
2023-05-30 22.21 22.21 21.00 22.21 0.0M
2023-05-29 21.99 23.08 21.16 21.16 0.0M
2023-05-26 22.00 22.02 21.20 21.99 0.0M
2023-05-25 22.29 23.00 21.19 22.31 0.0M
2023-05-24 22.33 23.46 22.29 22.29 0.0M
2023-05-23 24.69 24.69 23.46 23.46 0.0M
2023-05-22 24.70 24.70 24.69 24.69 0.0M
2023-05-19 25.20 25.20 25.20 25.20 0.0M
2023-05-18 23.52 25.25 23.52 25.23 0.0M
2023-05-17 22.00 24.12 22.00 24.12 0.0M
2023-05-16 22.10 23.14 22.10 23.14 0.0M
2023-05-15 22.05 23.15 20.95 23.15 0.0M
2023-05-12 23.20 23.20 22.05 22.05 0.0M
2023-05-11 23.20 23.20 23.20 23.20 0.0M
2023-05-10 22.04 23.20 22.04 23.20 0.0M
2023-05-09 24.40 24.40 23.20 23.20 0.0M
2023-05-08 24.00 24.59 22.53 24.40 0.0M
2023-05-05 22.28 24.50 22.28 23.71 0.0M
2023-05-04 21.27 23.45 21.27 23.45 0.0M
2023-05-03 23.55 23.55 22.38 22.38 0.0M
2023-05-02 23.56 23.57 21.53 23.55 0.0M
2023-04-28 20.34 22.46 20.33 22.45 0.0M
2023-04-27 21.40 22.50 21.40 21.40 0.0M
2023-04-26 20.36 22.50 20.36 22.50 0.0M
2023-04-25 21.43 22.25 21.43 21.43 0.0M
2023-04-24 22.47 22.55 22.47 22.55 0.0M
2023-04-21 20.43 22.47 20.43 22.47 0.0M
2023-04-20 23.54 23.54 21.50 21.50 0.0M
2023-04-19 20.87 22.47 20.87 22.47 0.0M
2023-04-18 21.40 21.40 21.40 21.40 0.0M
2023-04-17 21.99 22.00 21.99 22.00 0.0M
2023-04-13 20.38 22.45 20.38 22.45 0.0M
2023-04-12 21.45 21.45 20.41 21.45 0.0M
2023-04-11 21.57 21.57 21.48 21.48 0.0M
2023-04-10 19.00 20.58 19.00 20.55 0.0M
2023-04-06 19.60 19.60 19.60 19.60 0.0M
2023-04-05 20.62 20.62 20.62 20.62 0.0M
2023-03-23 20.69 21.70 20.69 21.70 0.0M
2023-03-22 21.77 21.77 20.69 20.69 0.0M
2023-03-21 19.90 21.85 19.90 21.77 0.0M
2023-03-20 20.83 20.83 20.83 20.83 0.0M
2023-03-17 21.92 21.92 21.92 21.92 0.0M
2023-03-15 22.24 22.37 22.23 22.37 0.0M
2023-03-14 22.00 22.48 22.00 22.24 0.0M
2023-03-13 21.57 21.57 20.76 21.55 0.0M
2023-03-10 20.50 20.85 20.50 20.65 0.0M
2023-03-09 20.55 21.49 19.74 21.49 0.0M
2023-03-08 20.70 20.70 20.26 20.50 0.0M
2023-03-06 21.20 21.24 20.72 20.72 0.0M
2023-03-03 21.10 21.50 20.07 20.23 0.0M
2023-03-02 20.70 21.52 20.70 21.10 0.0M
2023-03-01 20.57 22.70 20.57 20.58 0.0M
2023-02-28 21.65 21.65 21.65 21.65 0.0M
2023-02-27 21.70 23.45 21.70 22.75 0.0M
2023-02-24 23.70 23.70 22.80 22.80 0.0M
2023-02-23 25.05 25.70 23.55 24.00 0.0M
2023-02-22 26.95 26.95 24.45 24.50 0.0M
2023-02-21 25.70 25.70 25.70 25.70 0.0M
2023-02-20 24.45 24.50 24.45 24.50 0.0M
2023-02-17 24.00 24.40 22.20 23.35 0.0M
2023-02-16 21.15 22.65 20.60 22.20 0.0M
2023-02-15 22.00 22.10 20.80 21.85 0.0M
2023-02-14 20.15 20.15 18.50 20.10 0.0M
2023-02-13 18.35 18.35 17.85 18.35 0.0M
2023-02-10 16.70 16.70 16.70 16.70 0.0M
2023-02-09 17.50 18.00 16.55 18.00 0.0M
2023-02-08 17.95 17.95 15.20 17.50 0.0M
2023-02-06 16.55 16.55 16.55 16.55 0.0M
2023-02-02 18.00 18.00 16.75 17.00 0.0M
2023-02-01 17.45 17.50 17.30 17.30 0.0M
2023-01-31 16.95 17.70 16.95 17.70 0.0M
2023-01-30 17.45 18.25 16.90 16.90 0.0M
2023-01-27 18.95 18.95 17.45 17.50 0.0M
2023-01-25 19.30 19.75 18.20 18.25 0.0M
2023-01-24 18.00 18.85 17.40 18.85 0.0M
2023-01-23 18.00 18.90 17.45 18.05 0.0M
2023-01-20 17.20 18.00 17.15 18.00 0.0M
2023-01-19 16.60 17.20 16.60 17.20 0.0M
2023-01-18 16.80 16.80 15.80 16.80 0.0M
2023-01-17 15.10 16.10 15.10 16.00 0.0M
2023-01-16 15.80 15.80 15.10 15.40 0.0M
2023-01-13 15.80 15.80 15.80 15.80 0.0M
2023-01-12 15.80 15.80 15.80 15.80 0.0M
2023-01-11 16.55 16.55 16.55 16.55 0.0M
2023-01-10 17.00 17.40 17.00 17.40 0.0M
2023-01-06 16.00 16.65 15.90 16.65 0.0M
2023-01-05 15.95 15.95 15.95 15.95 0.0M
2023-01-04 15.25 15.25 15.00 15.20 0.0M
2023-01-03 16.20 16.20 15.55 15.55 0.0M
2023-01-02 16.00 16.00 15.40 15.45 0.0M