CREDITACC.NS（CREDITACC.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-19	1233.20	1247.70	1219.40	1226.50	-0.54%	76,818
2026-10-16	1276.60	1276.60	1230.20	1233.20	-2.31%	97,998
2026-10-15	1261.00	1277.90	1258.00	1262.40	-0.40%	49,965
2026-10-14	1272.00	1289.00	1265.00	1267.50	-0.85%	75,972
2026-10-13	1314.80	1320.00	1271.70	1278.40	-1.75%	118,365
2026-10-12	1265.10	1324.70	1255.10	1301.20	+2.66%	362,981
2026-10-09	1263.40	1293.30	1250.40	1267.50	+0.32%	158,963
2026-10-08	1240.90	1280.00	1231.90	1263.40	+1.92%	314,609
2026-10-07	1265.80	1274.60	1231.10	1239.60	-2.07%	144,021
2026-10-06	1260.00	1286.10	1254.00	1265.80	+1.14%	122,326
2026-10-05	1250.00	1280.00	1244.80	1251.50	+1.01%	164,807
2026-10-01	1268.00	1268.00	1224.60	1239.00	-2.59%	343,285
2026-09-30	1220.20	1278.80	1220.20	1272.00	+4.58%	364,278
2026-09-29	1255.00	1255.60	1209.10	1216.30	-3.10%	368,535
2026-09-28	1294.00	1298.80	1252.30	1255.20	-3.36%	184,340
2026-09-25	1315.10	1321.80	1295.00	1298.80	-1.24%	109,014
2026-09-24	1345.80	1345.90	1311.20	1315.10	-2.56%	153,580
2026-09-23	1353.00	1359.80	1343.50	1349.60	-0.61%	145,556
2026-09-22	1400.00	1400.00	1354.00	1357.90	-2.52%	130,909
2026-09-21	1385.00	1409.80	1378.70	1393.00	+0.39%	98,303
2026-09-18	1370.00	1394.90	1360.00	1387.60	+1.23%	149,069
2026-09-17	1409.20	1420.00	1363.30	1370.80	-3.23%	175,621
2026-09-16	1392.30	1423.80	1370.00	1416.50	+0.49%	188,841
2026-09-15	1413.30	1431.70	1400.00	1409.60	-1.03%	188,404
2026-09-11	1382.10	1438.00	1370.80	1424.20	+1.50%	120,902
2026-09-10	1397.10	1414.60	1394.00	1403.20	+0.50%	88,216
2026-09-09	1417.10	1420.30	1390.40	1396.20	-1.47%	124,234
2026-09-08	1425.00	1429.90	1392.50	1417.10	-0.71%	105,678
2026-09-07	1448.00	1448.50	1420.00	1427.20	-1.10%	110,842
2026-09-04	1453.90	1468.00	1438.00	1443.10	+0.40%	217,925
2026-09-03	1405.00	1449.00	1400.50	1437.40	+2.42%	236,730
2026-09-02	1379.00	1410.90	1362.20	1403.40	+0.72%	394,282
2026-09-01	1365.90	1413.10	1348.60	1393.30	+2.19%	559,605
2026-08-31	1391.70	1396.90	1353.00	1363.50	-2.03%	349,179
2026-08-28	1417.00	1422.80	1367.40	1391.70	-2.40%	488,002
2026-08-27	1440.20	1446.20	1408.60	1425.90	-0.99%	384,049
2026-08-26	1422.50	1454.40	1404.30	1440.20	+1.74%	303,214
2026-08-25	1440.00	1444.80	1404.00	1415.50	-1.86%	344,584
2026-08-24	1495.20	1497.90	1429.10	1442.30	-3.60%	540,642
2026-08-21	1534.00	1534.00	1478.10	1496.10	-2.50%	327,983
2026-08-20	1520.00	1543.00	1520.00	1534.50	+0.99%	57,712
2026-08-19	1520.00	1532.50	1504.00	1519.40	-0.34%	53,715
2026-08-18	1543.30	1545.00	1513.90	1524.60	-0.91%	89,923
2026-08-17	1560.00	1560.00	1526.40	1538.60	-0.70%	51,681
2026-08-14	1540.00	1566.90	1537.00	1549.40	+0.45%	306,423
2026-08-13	1551.40	1555.80	1536.00	1542.40	-0.19%	108,359
2026-08-12	1540.00	1560.00	1535.00	1545.40	+0.33%	310,316
2026-08-11	1530.00	1554.90	1523.30	1540.30	+0.64%	219,135
2026-08-10	1518.00	1542.00	1510.50	1530.50	+0.45%	275,857
2026-08-07	1547.00	1547.90	1515.00	1523.60	-1.51%	224,874
2026-08-06	1527.00	1559.40	1518.40	1547.00	+1.27%	233,078
2026-08-05	1575.00	1575.00	1507.50	1527.60	-1.93%	381,615
2026-08-04	1550.00	1574.90	1530.00	1557.60	-0.04%	137,441
2026-08-03	1602.00	1606.00	1542.20	1558.20	-2.17%	290,154
2026-07-31	1621.00	1634.00	1583.00	1592.80	-1.31%	552,037
2026-07-30	1604.00	1620.00	1570.10	1614.00	+1.48%	567,519
2026-07-29	1590.00	1596.00	1562.10	1590.40	+0.88%	170,179
2026-07-28	1603.40	1610.00	1558.20	1576.60	-0.91%	269,185
2026-07-27	1585.50	1614.00	1550.10	1591.10	+4.84%	3,825,382
2026-07-24	1503.50	1522.00	1456.50	1517.60	+0.94%	335,461
2026-07-23	1492.00	1515.00	1467.00	1503.50	+0.98%	174,072
2026-07-22	1531.00	1532.50	1480.00	1488.90	-2.98%	220,731
2026-07-21	1490.10	1540.90	1481.00	1534.70	+2.45%	263,235
2026-07-20	1478.50	1510.00	1468.20	1498.00	+1.32%	227,297
2026-07-17	1490.00	1499.10	1464.10	1478.50	-1.11%	289,173
2026-07-16	1489.00	1506.50	1471.60	1495.10	+1.19%	175,314
2026-07-15	1471.00	1501.80	1471.00	1477.50	+0.56%	262,983
2026-07-14	1530.00	1533.20	1464.70	1469.30	-4.60%	343,181
2026-07-13	1528.60	1551.80	1508.40	1540.20	+0.71%	294,066
2026-07-10	1566.00	1571.40	1523.80	1529.40	-1.08%	326,164
2026-07-09	1542.00	1559.80	1524.10	1546.10	+0.61%	261,391
2026-07-08	1573.00	1585.60	1525.00	1536.70	-2.88%	340,895
2026-07-07	1594.00	1599.00	1547.30	1582.20	-0.31%	402,705
2026-07-06	1570.00	1608.10	1533.30	1587.10	+1.91%	577,286
2026-07-03	1539.90	1589.00	1539.90	1557.40	+0.91%	564,628
2026-07-02	1515.00	1553.00	1503.10	1543.30	+2.73%	360,248
2026-07-01	1489.00	1508.50	1470.60	1502.30	+0.86%	232,652
2026-06-30	1438.80	1496.00	1432.10	1489.50	+4.04%	509,666
2026-06-29	1455.90	1460.00	1422.00	1431.70	-2.09%	285,310
2026-06-25	1465.00	1482.70	1441.60	1462.30	+0.14%	264,172
2026-06-24	1381.00	1483.60	1354.10	1460.30	+6.53%	1,972,612
2026-06-23	1405.00	1414.50	1366.00	1370.80	-2.84%	101,112
2026-06-22	1415.00	1426.20	1400.20	1410.80	+0.31%	197,331
2026-06-19	1419.60	1433.00	1400.40	1406.40	-0.93%	118,093
2026-06-18	1435.00	1441.50	1411.40	1419.60	-1.07%	181,833
2026-06-17	1407.60	1442.00	1407.60	1434.90	+1.95%	303,130
2026-06-16	1380.00	1412.20	1378.40	1407.50	+2.36%	275,118
2026-06-15	1322.20	1385.40	1322.20	1375.00	+4.93%	290,020
2026-06-12	1283.00	1315.70	1265.00	1310.40	+3.47%	191,339
2026-06-11	1277.00	1290.00	1247.00	1266.40	-0.11%	506,499
2026-06-10	1268.10	1273.90	1263.00	1267.80	-0.20%	96,747
2026-06-09	1253.20	1274.90	1246.10	1270.40	+2.19%	202,950
2026-06-08	1251.30	1274.30	1229.10	1243.20	-1.65%	88,627
2026-06-05	1289.00	1300.00	1261.00	1264.00	-0.77%	163,055
2026-06-04	1267.00	1299.90	1253.00	1273.80	+0.36%	157,643
2026-06-03	1326.00	1326.00	1261.10	1269.20	-3.51%	216,115
2026-06-02	1318.00	1332.00	1307.00	1315.40	+0.11%	182,983
2026-06-01	1295.50	1332.70	1295.50	1313.90	+1.42%	204,636
2026-05-29	1294.70	1328.70	1290.70	1295.50	+0.55%	214,487
2026-05-27	1290.10	1308.80	1270.00	1288.40	-0.76%	652,276
2026-05-26	1309.70	1322.60	1295.80	1298.30	-0.42%	101,487
2026-05-25	1288.00	1325.00	1284.70	1303.80	+2.29%	298,522
2026-05-22	1284.30	1299.20	1271.00	1274.60	-1.12%	78,289
2026-05-21	1301.50	1326.60	1284.10	1289.10	-0.37%	253,261
2026-05-20	1300.00	1303.40	1281.00	1293.90	-1.23%	145,892
2026-05-19	1290.00	1318.00	1289.10	1310.00	+0.86%	106,697
2026-05-18	1299.90	1317.90	1288.50	1298.80	-1.25%	168,175
2026-05-15	1320.00	1342.70	1310.00	1315.20	-0.87%	237,006
2026-05-14	1348.00	1366.40	1320.90	1326.70	-0.58%	293,157
2026-05-13	1390.80	1406.90	1330.00	1334.50	-4.05%	290,618
2026-05-12	1492.00	1496.70	1384.90	1390.80	-6.08%	454,954
2026-05-11	1515.00	1552.00	1471.40	1480.80	-1.08%	1,368,159
2026-05-08	1488.00	1514.10	1482.10	1497.00	+0.44%	277,518
2026-05-07	1475.00	1496.80	1445.10	1490.40	+1.28%	405,221
2026-05-06	1489.70	1511.70	1461.20	1471.60	-3.42%	1,556,913
2026-05-05	1332.90	1568.00	1319.30	1523.70	+15.41%	13,498,884
2026-05-04	1310.00	1345.00	1305.90	1320.30	+1.55%	160,661
2026-04-30	1295.00	1330.80	1278.10	1300.10	+0.85%	510,019
2026-04-29	1267.00	1297.00	1259.40	1289.20	+3.04%	268,360
2026-04-28	1241.50	1280.00	1237.10	1251.20	+0.78%	389,961
2026-04-27	1231.00	1255.80	1231.00	1241.50	+0.40%	235,945
2026-04-24	1243.30	1253.10	1215.00	1236.50	-0.43%	205,953
2026-04-23	1252.00	1272.00	1237.20	1241.90	-1.50%	107,004
2026-04-22	1263.40	1270.20	1246.40	1260.80	-0.21%	195,537
2026-04-21	1253.80	1288.00	1252.10	1263.40	+0.77%	211,376
2026-04-20	1256.00	1286.70	1250.10	1253.80	-0.87%	310,663
2026-04-17	1228.70	1285.30	1225.00	1264.80	+2.11%	274,662
2026-04-16	1248.00	1267.00	1221.70	1238.70	+0.33%	385,445
2026-04-15	1235.00	1243.40	1223.10	1234.60	+1.16%	154,983
2026-04-13	1221.00	1243.90	1196.00	1220.50	-0.20%	166,083
2026-04-10	1252.90	1255.10	1220.00	1222.90	-1.03%	208,952
2026-04-09	1235.00	1254.30	1224.10	1235.60	+0.02%	150,248
2026-04-08	1263.00	1274.20	1228.00	1235.40	+1.04%	974,286
2026-04-07	1226.00	1298.00	1205.60	1222.70	+3.57%	3,815,731
2026-04-06	1183.00	1193.90	1164.30	1180.60	+0.23%	244,895
2026-04-02	1168.00	1189.00	1158.10	1177.90	-1.18%	216,183
2026-04-01	1174.00	1209.90	1162.10	1192.00	+2.94%	137,170
2026-03-30	1148.80	1186.00	1144.10	1158.00	-0.79%	287,081
2026-03-27	1164.00	1176.00	1152.90	1167.20	-0.39%	203,838
2026-03-25	1151.90	1187.20	1151.90	1171.80	+1.86%	223,255
2026-03-24	1145.00	1158.60	1130.80	1150.40	+1.37%	217,347
2026-03-23	1159.60	1164.00	1113.00	1134.90	-1.90%	331,410
2026-03-20	1165.30	1179.90	1144.40	1156.90	+0.27%	262,900
2026-03-19	1165.00	1179.90	1150.40	1153.80	-2.90%	121,215
2026-03-18	1169.00	1210.80	1164.50	1188.20	+1.65%	331,672
2026-03-17	1170.00	1176.10	1155.40	1168.90	-0.71%	239,255
2026-03-16	1160.90	1182.00	1147.80	1177.30	+1.41%	245,164
2026-03-13	1170.00	1172.50	1147.00	1160.90	-1.38%	203,150
2026-03-12	1189.40	1198.30	1151.00	1177.20	-1.51%	216,950
2026-03-11	1213.00	1228.50	1188.00	1195.30	-1.77%	101,695
2026-03-10	1184.60	1225.70	1171.20	1216.80	+5.42%	317,396
2026-03-09	1182.80	1189.00	1131.00	1154.20	-4.04%	211,645
2026-03-06	1208.00	1230.00	1191.00	1202.80	-0.66%	186,477
2026-03-05	1225.90	1250.00	1193.10	1210.80	-1.20%	361,456
2026-03-04	1200.00	1269.00	1194.00	1225.50	+1.21%	659,171
2026-03-02	1226.00	1238.90	1188.40	1210.90	-4.29%	362,947
2026-02-27	1316.30	1327.80	1239.50	1265.20	-5.50%	865,829
2026-02-26	1310.00	1349.00	1300.00	1338.80	+2.49%	352,011
2026-02-25	1279.20	1310.00	1274.00	1306.30	+2.11%	268,714
2026-02-24	1285.00	1295.00	1275.70	1279.30	-1.16%	147,554
2026-02-23	1295.90	1333.80	1280.00	1294.30	+0.65%	354,667
2026-02-20	1280.20	1291.90	1267.00	1285.90	+0.45%	140,736
2026-02-19	1276.60	1286.80	1269.20	1280.20	+0.28%	192,044
2026-02-18	1257.80	1291.00	1257.80	1276.60	+1.50%	285,902
2026-02-17	1259.00	1270.00	1245.80	1257.70	+0.32%	96,457
2026-02-16	1262.00	1273.10	1247.00	1253.70	-1.28%	126,369
2026-02-13	1267.50	1272.80	1245.00	1270.00	+0.17%	113,560
2026-02-12	1272.20	1279.20	1248.10	1267.80	-0.35%	157,439
2026-02-11	1290.00	1295.00	1267.00	1272.20	-0.97%	136,844
2026-02-10	1290.00	1299.90	1262.60	1284.60	+0.18%	210,499
2026-02-09	1295.40	1303.00	1274.80	1282.30	-0.59%	170,949
2026-02-06	1295.80	1326.90	1281.60	1289.90	-0.08%	234,617
2026-02-05	1342.00	1355.00	1286.20	1290.90	-3.30%	213,333
2026-02-04	1322.00	1359.00	1318.70	1334.90	+1.02%	385,089
2026-02-03	1290.00	1400.50	1285.00	1321.40	+6.14%	484,099
2026-02-02	1273.30	1299.00	1225.60	1245.00	-6.14%	403,927
2026-01-30	1268.00	1357.90	1268.00	1326.50	+4.61%	1,878,383
2026-01-29	1300.00	1300.00	1240.20	1268.00	-1.88%	407,550
2026-01-28	1329.90	1338.10	1284.40	1292.30	-2.14%	614,510
2026-01-27	1390.00	1402.60	1313.60	1320.60	-5.18%	1,160,480
2026-01-23	1435.00	1463.80	1373.70	1392.70	-3.94%	4,522,919
2026-01-22	1369.00	1496.70	1360.30	1449.80	+6.98%	10,684,729
2026-01-21	1309.00	1422.30	1280.10	1355.20	+9.06%	19,755,353
2026-01-20	1285.00	1285.00	1207.90	1242.60	-3.08%	288,675
2026-01-19	1304.40	1315.60	1273.20	1282.10	-1.33%	301,767
2026-01-16	1284.10	1306.90	1284.10	1299.40	+1.19%	149,824
2026-01-15	1284.10	1284.10	1284.10	1284.10	+0.00%	0
2026-01-14	1295.30	1324.40	1278.90	1284.10	-0.36%	272,566
2026-01-13	1307.00	1317.50	1275.10	1288.70	-0.19%	325,026
2026-01-12	1318.50	1325.70	1288.40	1291.20	-2.55%	239,179
2026-01-09	1329.00	1343.00	1318.20	1325.00	-0.88%	265,517
2026-01-08	1340.00	1349.40	1325.00	1336.70	-0.25%	308,462
2026-01-07	1339.50	1369.00	1297.20	1340.00	+0.94%	791,073
2026-01-06	1334.90	1339.90	1296.00	1327.50	-0.29%	571,845
2026-01-05	1295.00	1345.00	1295.00	1331.30	+3.39%	596,293
2026-01-02	1261.60	1308.50	1259.00	1287.70	+2.27%	291,572
2026-01-01	1267.30	1280.00	1251.10	1259.10	-1.14%	274,086
2025-12-31	1244.30	1280.00	1237.90	1273.60	+3.07%	172,376
2025-12-30	1274.00	1309.00	1228.90	1235.70	-3.57%	538,901
2025-12-29	1263.00	1294.00	1263.00	1281.40	+1.57%	394,239
2025-12-26	1303.10	1317.80	1248.70	1261.60	-3.18%	330,781
2025-12-24	1299.00	1317.80	1294.10	1303.10	+0.11%	102,202
2025-12-23	1300.30	1313.80	1281.70	1301.70	+0.11%	93,782
2025-12-22	1279.00	1303.60	1260.30	1300.30	+1.59%	189,489
2025-12-19	1268.00	1286.60	1255.00	1279.90	+1.19%	155,355
2025-12-18	1278.00	1278.00	1255.10	1264.80	-1.05%	52,205
2025-12-17	1261.90	1290.50	1246.80	1278.20	+1.61%	223,989
2025-12-16	1285.60	1292.20	1232.80	1257.90	-1.72%	128,870
2025-12-15	1276.80	1290.60	1250.80	1279.90	-0.66%	195,952
2025-12-12	1277.30	1297.30	1275.00	1288.40	+0.87%	72,779
2025-12-11	1277.00	1286.90	1251.00	1277.30	+0.59%	71,453
2025-12-10	1265.00	1293.80	1259.80	1269.80	+0.11%	130,575
2025-12-09	1240.30	1275.00	1232.80	1268.40	+1.45%	127,738
2025-12-08	1297.30	1297.30	1245.80	1250.30	-3.13%	250,530
2025-12-05	1346.00	1346.00	1284.20	1290.70	-4.18%	304,196
2025-12-04	1334.10	1353.50	1313.70	1347.00	+0.97%	99,054
2025-12-03	1331.40	1337.90	1311.60	1334.10	+0.70%	141,771
2025-12-02	1330.60	1350.00	1317.30	1324.80	-1.43%	127,347
2025-12-01	1334.90	1354.70	1333.70	1344.00	+0.52%	102,641
2025-11-28	1367.90	1368.00	1324.00	1337.10	-2.54%	247,273
2025-11-27	1370.00	1377.00	1350.10	1372.00	+0.15%	131,703
2025-11-26	1387.00	1392.50	1354.80	1370.00	-1.38%	146,205
2025-11-25	1393.00	1399.80	1378.30	1389.20	-0.22%	152,389
2025-11-24	1358.10	1396.00	1353.70	1392.30	+2.44%	730,590
2025-11-21	1328.30	1363.00	1324.10	1359.20	+2.33%	513,808
2025-11-20	1321.00	1337.50	1306.60	1328.30	+0.54%	121,617
2025-11-19	1321.00	1327.20	1308.10	1321.20	-0.55%	84,063
2025-11-18	1341.00	1356.00	1310.10	1328.50	-2.03%	225,027
2025-11-17	1370.00	1380.00	1351.00	1356.00	-0.78%	125,144
2025-11-14	1343.00	1374.50	1343.00	1366.70	+0.80%	649,022
2025-11-13	1369.90	1379.90	1350.10	1355.80	-0.88%	116,166
2025-11-12	1375.60	1397.00	1362.90	1367.80	-0.10%	136,342
2025-11-11	1400.00	1442.00	1365.00	1369.20	-2.74%	599,031
2025-11-10	1356.00	1414.00	1341.00	1407.80	+4.52%	362,437
2025-11-07	1335.00	1365.00	1291.00	1346.90	+0.70%	550,597
2025-11-06	1379.10	1390.90	1333.70	1337.50	-2.93%	118,585
2025-11-04	1416.00	1424.50	1375.10	1377.90	-2.22%	273,581
2025-11-03	1412.70	1456.40	1399.30	1409.20	-1.01%	171,173
2025-10-31	1479.00	1481.70	1406.00	1423.60	-3.29%	536,676
2025-10-30	1404.00	1483.80	1390.30	1472.00	+4.87%	1,455,294
2025-10-29	1384.10	1460.00	1370.00	1403.70	-4.97%	1,608,232
2025-10-28	1472.20	1490.00	1431.90	1477.10	+0.33%	1,144,513
2025-10-27	1422.50	1490.10	1415.50	1472.20	+3.49%	1,865,447
2025-10-24	1332.30	1430.00	1328.50	1422.50	+6.64%	2,746,423
2025-10-23	1296.30	1345.00	1280.00	1333.90	+2.95%	511,949
2025-10-21	1294.90	1300.30	1290.80	1295.70	+0.69%	20,687
2025-10-20	1288.90	1299.60	1265.00	1286.80	-0.16%	409,377
2025-10-17	1385.90	1385.90	1281.20	1288.90	-7.43%	630,802
2025-10-16	1390.40	1401.90	1380.10	1392.40	+0.14%	89,879
2025-10-15	1377.00	1398.90	1370.30	1390.40	+1.44%	56,985

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+13.45%）。最弱月份：9月（-6.13%）。基於2年每日數據（2025–2026）。

1月+13.45%
2月-4.34%
3月+0.87%
4月+10.84%
5月-1.53%
6月+8.93%
7月+2.65%
8月-0.09%
9月-6.13%
10月+1.63%
11月-5.12%
12月-5.24%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

CREDITACC.NS（CREDITACC.NS）最新收盤價是多少？

2026-10-19 收於 1226.50，來自Closelook數據湖的每日價格紀錄。

CREDITACC.NS 的52週最高價和最低價是多少？

過去52週最高 1634.00、最低 1113.00（截至 2026-10-19）。

CREDITACC.NS 歷史上最強和最弱的月份是哪個？

歷史上，CREDITACC.NS 最強的日曆月份是1月（平均 +13.45%），最弱的是9月（平均 -6.13%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。