AGP Ltd

AGPL
🏛️ 巴基斯坦 →
199.97
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 198.06 198.06 198.06 198.06 0.1K
09:30 198.90 198.90 198.05 198.90 1.0K
09:40 198.00 198.90 198.00 198.90 90.0K
09:45 198.90 198.90 198.90 198.90 0.0K
09:50 198.01 198.01 198.01 198.01 0.1K
09:55 198.01 198.01 198.01 198.01 0.1K
10:00 198.01 198.01 198.01 198.01 0.0K
10:05 198.50 198.50 198.50 198.50 2.1K
10:10 198.01 198.89 198.00 198.00 2.8K
10:15 198.01 198.88 198.00 198.88 0.9K
10:20 198.00 198.88 198.00 198.01 2.1K
10:25 198.05 198.05 198.05 198.05 0.0K
10:35 198.00 198.01 198.00 198.01 2.8K
10:40 198.02 198.02 198.02 198.02 0.1K
10:45 198.00 198.60 198.00 198.00 1.8K
10:50 198.74 198.74 198.00 198.00 2.5K
10:55 198.20 198.20 198.00 198.00 0.4K
11:00 198.50 198.88 198.50 198.88 0.8K
11:05 198.88 198.88 198.00 198.00 7.1K
11:10 198.00 198.00 197.95 198.00 1.0K
11:15 198.00 198.00 198.00 198.00 1.2K
11:20 198.00 198.00 197.96 197.96 2.0K
11:30 198.00 198.00 198.00 198.00 0.0K
11:35 198.00 198.00 198.00 198.00 0.0K
11:40 197.96 197.96 197.96 197.96 1.0K
11:45 197.97 197.97 197.96 197.96 0.1K
11:55 197.96 198.00 197.96 197.96 0.8K
14:30 198.00 198.90 198.00 198.90 0.6K
14:35 198.01 198.01 197.00 198.00 4.5K
14:40 198.00 198.00 197.50 197.50 0.1K
14:45 197.50 197.50 197.50 197.50 0.3K
14:50 197.99 198.00 197.50 197.50 1.8K
14:55 197.50 198.00 197.50 198.00 3.1K
15:00 197.50 197.50 197.50 197.50 0.0K
15:05 197.50 197.50 197.50 197.50 0.0K
15:10 197.50 197.80 197.01 197.01 1.2K
15:20 197.80 197.99 197.80 197.98 1.3K
15:25 197.98 197.98 197.11 197.11 0.9K
15:30 197.50 197.98 197.05 197.05 3.2K
15:35 197.97 197.97 197.05 197.05 5.9K
15:40 197.05 197.05 197.05 197.05 0.0K
15:45 197.10 197.10 197.00 197.00 16.1K
15:50 197.00 197.00 197.00 197.00 0.6K
15:55 196.80 197.00 196.80 196.81 0.1K
16:00 196.80 196.81 196.80 196.80 1.3K
16:05 197.00 197.05 197.00 197.05 0.8K
16:10 197.96 200.00 197.80 199.99 41.2K
16:15 199.00 199.98 199.00 199.96 6.0K
16:20 199.95 199.95 199.00 199.88 0.2K
16:25 199.00 199.88 199.00 199.00 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 199.92 200.48 197.00 199.97 0.2M
2025-09-29 200.99 201.00 197.00 199.92 0.1M
2025-09-26 198.06 200.00 196.80 199.45 0.2M
2025-09-25 198.00 200.00 197.02 198.03 0.2M
2025-09-24 200.00 200.00 197.00 199.51 0.2M
2025-09-23 198.00 201.00 195.00 200.00 0.6M
2025-09-22 192.70 200.48 190.50 196.46 0.4M
2025-09-19 195.00 195.20 191.50 193.10 0.1M
2025-09-18 194.00 196.00 191.00 194.48 0.4M
2025-09-17 189.49 192.50 187.12 191.67 0.2M
2025-09-16 187.49 189.50 186.00 188.83 0.1M
2025-09-15 186.16 188.49 186.00 187.23 0.1M
2025-09-12 190.01 193.99 175.66 186.05 0.4M
2025-09-11 188.88 192.00 188.00 190.01 0.3M
2025-09-10 189.99 189.99 187.15 188.88 0.1M
2025-09-09 188.00 189.89 187.51 189.31 0.1M
2025-09-08 187.01 187.61 185.10 186.94 0.1M
2025-09-05 187.50 189.89 186.00 186.61 0.2M
2025-09-04 189.60 191.40 186.66 187.31 0.7M
2025-09-03 189.69 191.50 189.31 189.60 0.1M
2025-09-02 192.00 192.00 189.00 189.83 0.1M
2025-09-01 192.00 193.00 191.01 192.02 0.1M
2025-08-29 195.80 195.80 190.00 191.24 0.1M
2025-08-28 185.10 195.24 185.10 193.54 0.9M
2025-08-27 194.00 196.48 187.00 190.10 2.6M
2025-08-26 209.43 209.99 203.50 204.29 0.2M
2025-08-25 209.00 210.00 205.50 209.43 0.2M
2025-08-22 212.50 214.50 209.01 210.14 0.1M
2025-08-21 214.00 218.00 210.07 212.15 0.4M
2025-08-20 212.00 219.00 210.75 213.73 0.5M
2025-08-19 211.00 214.00 210.75 211.68 0.3M
2025-08-18 211.20 213.00 207.06 211.07 0.6M
2025-08-15 209.25 213.50 209.25 211.20 0.1M
2025-08-13 210.00 213.00 208.11 210.07 0.1M
2025-08-12 210.78 212.50 210.51 211.53 0.3M
2025-08-11 208.50 212.50 206.50 210.78 0.1M
2025-08-08 214.70 214.99 207.11 207.97 0.2M
2025-08-07 217.00 217.50 210.50 211.86 0.3M
2025-08-06 207.98 217.00 205.00 215.06 0.5M
2025-08-05 202.51 207.60 201.00 205.61 0.3M
2025-08-04 200.00 204.80 200.00 202.00 0.3M
2025-08-01 201.00 201.95 197.20 198.89 0.1M
2025-07-31 200.00 202.90 199.00 199.90 0.3M
2025-07-30 201.95 204.50 197.00 198.17 0.6M
2025-07-29 199.00 205.00 198.30 201.14 1.5M
2025-07-28 195.00 201.00 194.10 198.26 0.7M
2025-07-25 192.10 196.01 192.10 194.96 0.1M
2025-07-24 194.11 196.99 190.99 192.01 0.3M
2025-07-23 197.70 200.49 192.00 194.09 0.4M
2025-07-22 197.80 200.75 196.76 197.64 0.3M
2025-07-21 197.35 198.80 194.00 197.61 0.1M
2025-07-18 201.00 202.00 196.00 197.35 0.3M
2025-07-17 201.00 204.00 200.15 201.05 0.2M
2025-07-16 199.63 201.50 196.00 200.91 0.2M
2025-07-15 200.55 203.25 199.00 199.63 0.3M
2025-07-14 203.00 203.50 199.12 200.55 0.1M
2025-07-11 201.00 204.00 199.60 201.04 0.3M
2025-07-10 200.00 202.00 197.01 200.49 0.2M
2025-07-09 198.53 203.00 195.10 200.08 0.4M
2025-07-08 197.00 202.00 195.00 198.53 0.4M
2025-07-07 193.00 198.48 193.00 197.18 0.5M
2025-07-04 190.10 191.90 188.00 190.45 0.5M
2025-07-03 194.00 195.01 190.22 190.56 0.2M
2025-07-02 193.99 197.53 190.15 194.04 0.6M
2025-07-01 191.89 196.00 186.00 193.30 0.6M
2025-06-30 190.14 193.00 187.51 190.96 0.3M
2025-06-27 188.65 194.00 185.10 190.14 0.5M
2025-06-26 190.00 191.00 184.62 185.23 0.2M
2025-06-25 188.88 190.50 185.01 188.52 0.3M
2025-06-24 183.00 190.00 180.00 188.18 0.8M
2025-06-23 173.00 177.96 171.09 172.78 0.1M
2025-06-20 180.00 180.80 177.49 178.34 0.1M
2025-06-19 185.60 186.85 178.00 180.00 0.2M
2025-06-18 186.00 187.00 180.52 185.46 0.2M
2025-06-17 190.75 190.75 180.01 186.01 0.2M
2025-06-16 187.00 191.00 185.01 188.50 0.1M
2025-06-13 188.20 192.00 185.00 187.01 0.2M
2025-06-12 198.00 199.00 190.01 191.79 0.3M
2025-06-11 202.00 206.00 194.00 196.70 0.8M
2025-06-10 194.91 201.00 190.15 199.45 0.9M
2025-06-05 183.00 190.77 182.50 188.09 0.3M
2025-06-04 183.20 184.49 182.00 182.89 0.1M
2025-06-03 183.00 183.39 182.04 183.07 0.0M
2025-06-02 183.80 185.97 181.05 182.34 0.1M
2025-05-30 183.00 189.00 183.00 183.78 1.7M
2025-05-29 185.10 185.50 182.90 183.33 0.2M
2025-05-27 182.00 185.90 182.00 182.33 0.1M
2025-05-26 185.29 187.02 170.66 182.98 0.1M
2025-05-23 187.95 187.95 184.52 185.29 0.1M
2025-05-22 186.00 191.00 185.01 186.46 0.8M
2025-05-21 185.50 192.00 183.00 185.28 0.7M
2025-05-20 187.00 187.00 183.51 184.74 0.1M
2025-05-19 188.00 188.00 183.00 186.74 0.3M
2025-05-16 184.90 190.00 182.12 185.29 0.5M
2025-05-15 182.10 187.50 182.10 183.50 0.3M
2025-05-14 184.75 185.00 182.01 183.01 0.1M
2025-05-13 187.95 192.79 178.80 184.75 0.6M
2025-05-12 175.29 175.29 175.00 175.29 0.7M
2025-05-09 153.90 162.00 142.00 159.35 1.4M
2025-05-08 167.00 169.00 149.82 149.96 1.2M
2025-05-07 160.01 169.97 159.01 166.47 0.5M
2025-05-06 176.25 177.49 170.00 171.79 0.3M
2025-05-05 178.00 178.00 174.51 175.93 0.4M
2025-05-02 183.01 185.00 173.12 179.53 2.9M
2025-04-30 199.07 199.07 186.05 186.05 2.1M
2025-04-29 209.00 212.50 192.00 206.72 1.7M
2025-04-28 209.00 220.02 205.00 205.24 1.4M
2025-04-25 207.00 215.00 205.00 210.18 0.5M
2025-04-24 207.00 211.44 204.50 208.10 0.6M
2025-04-23 213.20 214.88 206.80 209.58 0.3M
2025-04-22 200.50 214.90 198.00 212.51 1.1M
2025-04-21 199.89 201.00 198.01 198.15 0.1M
2025-04-18 198.00 200.00 197.07 198.92 0.3M
2025-04-17 196.00 198.89 196.00 198.00 0.1M
2025-04-16 198.10 204.80 195.00 195.49 0.2M
2025-04-15 202.00 203.99 197.81 200.25 0.2M
2025-04-14 195.40 205.50 195.40 200.24 1.2M
2025-04-11 190.10 203.00 190.05 195.40 1.3M
2025-04-10 193.96 196.99 191.01 192.54 0.3M
2025-04-09 187.01 190.99 185.12 190.11 0.1M
2025-04-08 188.87 193.98 188.87 190.01 0.1M
2025-04-07 192.01 192.01 175.40 188.87 0.2M
2025-04-04 193.50 197.50 192.07 194.89 0.2M
2025-04-03 190.00 194.00 188.57 193.25 0.1M
2025-03-27 190.10 194.25 190.01 190.11 0.1M
2025-03-26 189.90 191.50 189.00 190.08 0.1M
2025-03-25 190.00 192.73 190.00 191.51 0.0M
2025-03-24 191.00 192.50 187.15 191.81 0.2M
2025-03-21 192.00 192.00 190.00 190.48 0.1M
2025-03-20 192.98 194.00 190.00 191.33 0.1M
2025-03-19 190.02 194.40 189.00 192.09 0.3M
2025-03-18 190.99 191.99 188.25 190.50 0.1M
2025-03-17 189.50 191.99 189.00 189.85 0.1M
2025-03-14 185.01 192.00 185.01 189.67 0.1M
2025-03-13 192.00 194.00 189.10 190.62 0.1M
2025-03-12 186.25 200.00 186.25 191.67 0.5M
2025-03-11 189.00 189.85 184.00 186.73 0.4M
2025-03-10 189.89 191.50 189.00 189.87 0.1M
2025-03-07 188.99 189.89 184.00 188.78 0.2M
2025-03-06 188.77 190.00 186.14 188.99 0.1M
2025-03-05 195.90 195.90 188.00 188.78 0.1M
2025-03-04 194.12 195.00 188.00 193.19 0.3M
2025-03-03 195.00 204.90 190.02 194.12 2.1M
2025-02-28 189.72 189.72 185.25 189.72 7.2M
2025-02-27 173.00 173.99 171.00 172.47 0.3M
2025-02-26 175.79 175.87 171.17 171.77 0.1M
2025-02-25 170.80 177.50 170.80 175.40 0.5M
2025-02-24 169.58 172.15 169.58 170.71 0.1M
2025-02-21 169.88 170.49 167.50 170.00 0.1M
2025-02-20 170.30 171.89 165.10 168.15 0.2M
2025-02-19 166.50 171.20 166.12 170.30 0.1M
2025-02-18 167.10 170.00 165.00 168.82 0.1M
2025-02-17 166.72 168.22 165.00 166.39 0.1M
2025-02-14 169.19 169.90 166.50 166.72 0.1M
2025-02-13 165.00 174.00 165.00 169.18 0.3M
2025-02-12 169.89 169.89 160.52 163.82 0.1M
2025-02-11 167.30 170.00 167.24 167.74 0.1M
2025-02-10 166.98 169.00 165.36 167.30 0.1M
2025-02-07 168.50 169.80 165.50 166.65 0.1M
2025-02-06 167.50 171.61 166.10 168.25 0.1M
2025-02-04 169.99 173.40 168.00 168.62 0.3M
2025-02-03 174.00 174.94 169.00 169.84 0.2M
2025-01-31 175.95 178.97 173.00 173.48 0.5M
2025-01-30 176.00 176.90 173.10 174.04 0.3M
2025-01-29 176.12 180.50 173.00 175.69 0.4M
2025-01-28 184.00 184.00 175.00 177.34 0.5M
2025-01-27 186.00 186.90 183.50 184.95 0.3M
2025-01-24 192.00 192.80 184.46 185.34 0.5M
2025-01-23 184.60 194.89 181.00 189.88 1.0M
2025-01-22 184.00 185.55 181.00 182.61 0.3M
2025-01-21 184.90 186.00 182.10 182.98 0.2M
2025-01-20 184.50 188.80 183.11 183.80 0.6M
2025-01-17 182.40 186.00 181.50 181.98 0.5M
2025-01-16 184.65 186.40 181.00 182.47 0.4M
2025-01-15 175.30 191.85 172.06 184.74 1.9M
2025-01-14 174.00 175.20 169.71 174.41 0.1M
2025-01-13 172.00 174.00 169.01 173.49 0.2M
2025-01-10 168.80 172.00 168.00 169.18 0.1M
2025-01-09 169.01 170.89 166.01 168.83 0.1M
2025-01-08 173.25 175.45 168.00 168.47 0.2M
2025-01-07 169.67 176.49 167.16 172.65 1.3M
2025-01-06 172.00 172.00 166.00 169.67 0.2M
2025-01-03 173.20 173.20 162.65 171.53 0.3M
2025-01-02 173.00 175.00 170.05 170.50 0.3M
2025-01-01 171.60 174.00 170.55 172.00 0.4M