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
2024-12-31 40.55 43.00 40.44 42.55 0.0M
2024-12-30 46.85 46.85 40.05 42.56 0.0M
2024-12-27 47.32 49.11 45.73 46.80 0.0M
2024-12-26 52.30 53.70 48.52 49.01 0.0M
2024-12-24 52.61 54.00 48.11 52.29 0.1M
2024-12-23 55.00 55.50 51.05 51.56 0.2M
2024-12-20 40.00 48.00 38.57 48.00 0.1M
2024-12-19 42.80 43.70 38.00 40.00 0.0M
2024-12-18 40.06 40.06 39.00 39.08 0.0M
2024-12-17 42.80 42.80 39.66 40.48 0.0M
2024-12-16 42.80 42.80 39.66 40.55 0.0M
2024-12-13 47.48 47.48 37.89 40.60 0.0M
2024-12-12 40.53 41.00 38.80 40.68 0.0M
2024-12-11 40.00 41.00 39.56 40.52 0.0M
2024-12-10 40.97 41.49 39.56 40.00 0.0M
2024-12-09 39.56 41.50 38.00 40.83 0.0M
2024-12-06 41.00 41.00 38.50 40.20 0.0M
2024-12-05 42.21 42.21 39.50 40.15 0.0M
2024-12-04 42.30 42.30 38.11 39.67 0.0M
2024-12-03 39.02 41.90 38.25 39.93 0.0M
2024-12-02 40.50 43.20 38.22 39.00 0.0M
2024-11-29 39.98 39.98 38.00 39.38 0.0M
2024-11-28 38.00 40.50 36.00 39.84 0.0M
2024-11-27 36.40 37.80 35.11 36.98 0.0M
2024-11-26 36.55 36.55 34.62 36.52 0.0M
2024-11-25 37.30 37.30 34.50 36.55 0.0M
2024-11-22 37.00 37.00 34.16 35.86 0.0M
2024-11-21 37.00 38.80 35.00 35.27 0.0M
2024-11-19 37.00 37.00 37.00 37.00 0.0M
2024-11-18 39.29 39.29 36.00 36.03 0.0M
2024-11-14 39.00 39.00 35.08 37.60 0.0M
2024-11-13 38.80 38.80 35.11 36.93 0.0M
2024-11-12 38.15 39.00 35.52 38.80 0.0M
2024-11-11 39.00 39.00 36.00 36.98 0.0M
2024-11-08 39.00 39.00 36.01 36.91 0.0M
2024-11-07 33.50 37.40 33.50 36.73 0.0M
2024-11-06 33.74 35.90 33.74 34.18 0.0M
2024-11-05 35.88 35.88 34.00 34.43 0.0M
2024-11-04 35.53 36.24 34.00 35.88 0.0M
2024-11-01 36.25 36.25 36.25 36.25 0.0M
2024-10-31 36.24 36.24 36.21 36.21 0.0M
2024-10-30 33.99 36.25 33.80 36.25 0.0M
2024-10-29 34.33 35.90 34.00 35.90 0.0M
2024-10-28 33.85 36.46 33.85 36.21 0.0M
2024-10-25 34.13 35.74 34.13 34.52 0.0M
2024-10-24 37.45 37.45 34.56 35.78 0.0M
2024-10-23 36.63 36.63 34.55 36.48 0.0M
2024-10-22 34.70 36.82 34.25 34.46 0.0M
2024-10-21 35.50 36.99 34.45 34.62 0.0M
2024-10-18 35.38 37.48 34.20 37.36 0.0M
2024-10-17 37.85 37.85 35.40 36.96 0.0M
2024-10-16 36.35 38.47 36.35 37.85 0.0M
2024-10-15 38.48 39.00 36.61 37.79 0.0M
2024-10-14 36.10 38.10 36.10 37.94 0.0M
2024-10-11 38.97 38.97 37.45 37.88 0.0M
2024-10-10 37.88 39.00 33.80 36.98 0.0M
2024-10-09 36.49 38.00 33.68 36.00 0.0M
2024-10-08 30.11 35.90 29.40 34.99 0.0M
2024-10-07 34.10 34.36 32.65 32.65 0.0M
2024-10-04 36.89 36.89 34.33 34.36 0.0M
2024-10-03 37.50 37.50 35.50 35.50 0.0M
2024-10-01 37.19 37.36 37.19 37.36 0.0M
2024-09-30 35.08 36.90 34.50 35.64 0.0M
2024-09-27 35.89 35.89 34.51 35.80 0.0M
2024-09-26 36.23 36.23 34.41 34.55 0.0M
2024-09-25 36.95 36.95 35.00 35.23 0.0M
2024-09-24 35.00 36.76 35.00 35.72 0.0M
2024-09-23 37.81 37.81 34.46 35.01 0.0M
2024-09-20 36.64 38.11 35.80 36.04 0.0M
2024-09-19 37.40 37.50 36.43 37.35 0.0M
2024-09-18 38.89 39.19 36.70 37.17 0.0M
2024-09-17 36.12 39.60 36.10 38.13 0.0M
2024-09-16 40.50 40.50 37.80 37.80 0.0M
2024-09-13 40.85 40.85 38.12 39.78 0.0M
2024-09-12 36.26 38.96 36.26 38.96 0.0M
2024-09-11 38.71 38.71 36.87 37.11 0.0M
2024-09-10 39.80 39.80 36.85 38.71 0.0M
2024-09-09 39.35 39.35 36.55 37.99 0.0M
2024-09-06 38.02 39.85 36.56 37.50 0.0M
2024-09-05 38.20 39.50 37.25 38.03 0.0M
2024-09-04 37.99 39.20 36.06 38.20 0.0M
2024-09-02 38.10 38.10 36.39 37.41 0.0M
2024-08-30 36.80 38.10 35.63 37.35 0.0M
2024-08-29 38.29 38.29 36.20 36.81 0.0M
2024-08-28 36.25 38.98 36.25 37.54 0.0M
2024-08-27 37.25 38.81 37.21 37.46 0.0M
2024-08-26 36.26 39.30 36.26 38.81 0.0M
2024-08-23 37.90 38.64 36.06 37.91 0.0M
2024-08-22 37.29 37.30 34.70 36.80 0.0M
2024-08-21 34.02 35.53 34.02 35.53 0.0M
2024-08-20 34.63 34.63 33.28 33.84 0.0M
2024-08-19 35.08 35.08 34.60 34.63 0.0M
2024-08-16 34.60 36.65 33.76 35.08 0.0M
2024-08-14 35.62 36.72 35.50 35.50 0.0M
2024-08-13 36.00 37.80 34.85 34.98 0.0M
2024-08-12 37.55 37.55 35.72 36.35 0.0M
2024-08-09 35.55 38.00 35.55 37.60 0.0M
2024-08-08 36.47 36.47 36.46 36.46 0.0M
2024-08-07 36.66 36.66 35.00 35.17 0.0M
2024-08-06 36.61 37.10 34.53 34.92 0.0M
2024-08-05 36.30 36.96 35.50 35.61 0.0M
2024-08-02 36.70 39.00 36.70 37.30 0.0M
2024-08-01 39.00 39.00 37.20 38.06 0.0M
2024-07-31 38.13 40.28 38.13 38.20 0.0M
2024-07-30 37.50 40.58 37.50 39.08 0.0M
2024-07-29 41.18 41.18 38.51 38.81 0.0M
2024-07-26 39.84 41.01 39.00 39.23 0.0M
2024-07-25 38.95 39.21 36.01 39.06 0.0M
2024-07-24 34.80 38.07 34.80 37.44 0.0M
2024-07-23 38.49 38.49 36.57 36.58 0.0M
2024-07-22 40.99 40.99 38.49 38.49 0.0M
2024-07-19 42.39 42.39 37.11 40.51 0.1M
2024-07-18 36.56 38.54 35.10 38.54 0.0M
2024-07-16 31.50 35.04 31.50 35.04 0.0M
2024-07-15 34.04 34.04 31.51 31.86 0.0M
2024-07-12 31.70 33.80 31.70 32.57 0.0M
2024-07-11 36.00 36.00 31.88 32.04 0.0M
2024-07-10 34.49 34.49 33.98 33.98 0.0M
2024-07-09 32.85 33.59 32.14 33.31 0.0M
2024-07-08 32.29 33.95 32.29 32.39 0.0M
2024-07-05 32.85 33.72 32.00 32.79 0.0M
2024-07-04 34.20 34.20 31.50 32.59 0.0M
2024-07-03 33.18 35.86 33.18 35.00 0.0M
2024-07-02 35.85 36.00 33.00 33.12 0.0M
2024-07-01 36.98 36.98 33.50 33.85 0.0M
2024-06-28 33.92 33.92 32.91 33.86 0.0M
2024-06-27 34.55 35.58 32.85 33.25 0.0M
2024-06-26 36.50 36.50 36.50 36.50 0.0M
2024-06-25 35.00 37.95 34.11 36.56 0.0M
2024-06-24 36.56 36.56 35.01 35.20 0.0M
2024-06-21 34.50 35.88 34.30 35.84 0.0M
2024-06-20 35.88 35.88 34.07 35.58 0.0M
2024-06-19 34.10 35.89 34.00 34.51 0.0M
2024-06-18 34.00 36.00 34.00 34.28 0.0M
2024-06-14 35.57 35.57 34.07 34.79 0.0M
2024-06-13 35.70 35.70 33.70 34.03 0.0M
2024-06-12 34.35 36.18 34.02 35.94 0.0M
2024-06-11 37.98 37.98 33.72 36.00 0.0M
2024-06-10 37.50 37.50 34.01 34.99 0.0M
2024-06-07 34.95 37.18 34.90 35.71 0.0M
2024-06-06 32.90 36.27 32.85 35.05 0.0M
2024-06-05 37.36 37.36 32.76 32.98 0.0M
2024-06-04 37.25 37.25 33.02 34.00 0.0M
2024-06-03 36.00 36.00 34.00 34.25 0.0M
2024-05-31 34.65 36.90 31.63 34.64 0.0M
2024-05-30 35.00 35.95 33.00 34.65 0.0M
2024-05-29 35.85 35.85 32.60 32.96 0.0M
2024-05-28 36.50 36.50 33.99 34.49 0.0M
2024-05-27 33.61 36.40 33.61 34.84 0.0M
2024-05-24 32.70 36.84 32.70 33.61 0.0M
2024-05-23 35.42 35.99 35.00 35.05 0.0M
2024-05-22 36.10 37.29 35.40 35.42 0.0M
2024-05-21 36.00 36.00 34.00 35.30 0.0M
2024-05-18 35.00 35.00 35.00 35.00 0.0M
2024-05-17 38.00 38.00 34.17 35.19 0.0M
2024-05-16 39.60 39.60 35.01 37.77 0.0M
2024-05-15 37.95 37.95 33.78 36.65 0.0M
2024-05-14 35.00 37.20 34.00 35.30 0.0M
2024-05-13 36.00 36.00 32.30 34.32 0.0M
2024-05-10 38.40 38.40 34.51 35.87 0.0M
2024-05-09 42.00 42.00 35.46 35.99 0.0M
2024-05-08 39.99 41.49 39.00 39.39 0.0M
2024-05-07 44.75 44.75 39.00 39.99 0.0M
2024-05-06 39.20 41.99 39.20 40.90 0.0M
2024-05-03 45.00 45.00 39.71 40.00 0.0M
2024-05-02 42.00 42.99 40.05 41.27 0.0M
2024-04-30 43.97 43.97 42.00 42.73 0.0M
2024-04-29 41.05 45.36 41.05 41.47 0.0M
2024-04-26 44.89 44.89 41.05 41.26 0.0M
2024-04-25 43.86 47.25 41.30 41.81 0.0M
2024-04-24 46.50 46.50 40.33 43.00 0.0M
2024-04-23 45.77 45.77 43.70 43.70 0.0M
2024-04-22 46.00 46.00 40.18 44.87 0.0M
2024-04-19 43.00 43.00 41.93 42.95 0.0M
2024-04-18 41.97 43.00 39.40 42.99 0.0M
2024-04-16 40.09 42.00 37.34 40.75 0.0M
2024-04-15 41.54 42.00 40.50 40.91 0.0M
2024-04-12 40.00 41.00 35.71 40.73 0.0M
2024-04-10 38.00 40.00 38.00 38.40 0.0M
2024-04-09 40.00 40.00 38.00 38.00 0.0M
2024-04-08 38.93 40.06 38.03 38.03 0.0M
2024-04-05 39.62 39.62 37.00 37.80 0.0M
2024-04-04 37.28 38.00 36.50 37.90 0.0M
2024-04-03 36.20 36.21 36.00 36.20 0.0M
2024-04-02 34.18 34.83 34.18 34.49 0.0M
2024-04-01 33.60 35.28 32.60 33.18 0.0M
2024-03-28 30.57 33.60 30.56 33.60 0.0M
2024-03-27 32.28 34.00 31.57 32.07 0.0M
2024-03-26 34.50 35.83 33.10 33.23 0.0M
2024-03-21 35.85 35.85 34.56 34.57 0.0M
2024-03-20 36.50 36.50 35.10 35.15 0.0M
2024-03-19 37.39 37.39 36.00 36.50 0.0M
2024-03-18 35.39 36.39 35.39 35.89 0.0M
2024-03-15 35.50 35.50 33.31 35.29 0.0M
2024-03-14 33.32 34.99 33.32 34.81 0.0M
2024-03-13 33.72 34.99 33.72 34.00 0.0M
2024-03-12 35.01 37.76 34.65 35.14 0.0M
2024-03-11 38.79 38.79 36.39 36.43 0.0M
2024-03-07 38.70 38.70 36.11 38.30 0.0M
2024-03-06 37.80 38.50 36.99 37.94 0.0M
2024-03-05 37.29 37.29 36.98 36.98 0.0M
2024-03-04 37.99 37.99 35.60 35.99 0.0M
2024-03-02 37.35 37.38 36.02 37.38 0.0M
2024-03-01 36.98 37.00 34.22 36.20 0.0M
2024-02-29 34.75 37.50 34.20 35.61 0.0M
2024-02-28 36.20 38.49 35.65 36.00 0.0M
2024-02-27 38.70 38.70 37.50 37.51 0.0M
2024-02-26 38.00 38.68 37.65 37.92 0.0M
2024-02-23 39.39 39.39 37.51 37.92 0.0M
2024-02-22 39.95 39.95 38.10 39.03 0.0M
2024-02-21 40.88 41.50 38.08 39.95 0.0M
2024-02-20 37.35 40.65 37.10 40.08 0.0M
2024-02-19 38.30 40.50 37.00 38.72 0.0M
2024-02-16 40.90 40.90 38.20 38.76 0.0M
2024-02-15 40.10 40.10 37.65 39.99 0.0M
2024-02-14 38.40 39.90 38.40 39.29 0.0M
2024-02-13 42.00 42.00 38.11 38.11 0.0M
2024-02-12 41.40 41.40 37.77 40.11 0.0M
2024-02-09 41.99 42.00 39.00 39.58 0.0M
2024-02-08 42.99 42.99 39.60 40.33 0.0M
2024-02-07 40.25 42.20 38.40 41.68 0.0M
2024-02-06 38.35 40.40 37.05 40.24 0.0M
2024-02-05 40.13 41.00 38.25 38.50 0.0M
2024-02-02 38.02 40.79 38.02 39.34 0.0M
2024-02-01 38.51 42.20 38.51 39.17 0.0M
2024-01-31 37.30 40.46 37.30 40.37 0.0M
2024-01-30 39.90 39.90 38.00 38.54 0.0M
2024-01-29 39.39 39.39 36.25 38.67 0.0M
2024-01-25 37.51 39.80 37.20 37.72 0.0M
2024-01-24 39.00 39.00 38.99 38.99 0.0M
2024-01-23 39.98 40.89 37.51 39.00 0.0M
2024-01-20 39.00 39.67 38.00 39.01 0.0M
2024-01-19 37.81 38.66 35.71 38.66 0.0M
2024-01-18 36.23 38.10 36.20 37.07 0.0M
2024-01-17 38.02 40.70 37.78 38.06 0.0M
2024-01-16 41.50 41.50 39.71 39.76 0.0M
2024-01-15 40.50 42.50 40.00 41.80 0.0M
2024-01-12 41.56 41.56 40.49 40.49 0.0M
2024-01-11 44.60 44.60 42.57 42.62 0.0M
2024-01-10 46.40 46.40 44.55 44.81 0.0M
2024-01-09 47.60 47.75 43.32 46.89 0.0M
2024-01-08 45.00 47.09 44.75 45.48 0.0M
2024-01-05 42.23 46.58 42.23 44.85 0.0M
2024-01-04 41.65 44.49 40.40 44.45 0.0M
2024-01-03 40.95 43.90 40.95 42.49 0.0M
2024-01-02 42.52 42.52 39.10 42.39 0.0M
2024-01-01 44.08 44.08 40.51 40.51 0.0M