AKD Securities Ltd

AKDS
🏛️ 巴基斯坦 →
36.24
最后更新: 2025-09-26
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 35.01 35.25 35.01 35.25 20.1K
09:20 35.25 35.50 35.20 35.50 21.4K
09:25 35.55 36.15 35.55 35.99 217.8K
09:30 35.90 35.99 35.60 35.90 74.5K
09:35 35.61 36.35 35.61 36.31 83.3K
09:40 36.31 36.31 36.25 36.25 11.9K
09:45 36.25 36.55 36.25 36.55 82.7K
09:50 36.60 36.60 36.50 36.50 41.4K
09:55 36.50 36.50 36.46 36.46 25.5K
10:00 36.46 36.50 36.36 36.50 56.8K
10:05 36.40 36.50 36.33 36.41 116.1K
10:10 36.46 36.60 36.46 36.60 28.9K
10:15 36.64 36.64 36.46 36.50 79.0K
10:20 36.50 36.51 36.50 36.50 9.0K
10:25 36.50 36.57 36.25 36.30 116.5K
10:30 36.50 36.55 36.50 36.55 41.1K
10:35 36.46 36.46 36.46 36.46 3.5K
10:40 36.46 36.46 36.31 36.31 54.0K
10:45 36.30 36.30 36.00 36.00 68.8K
10:50 36.00 36.00 36.00 36.00 13.7K
10:55 36.00 36.00 36.00 36.00 0.1K
11:00 36.00 36.00 36.00 36.00 9.9K
11:05 36.00 36.10 35.60 36.10 85.3K
11:10 35.98 35.98 35.55 35.55 60.2K
11:15 35.90 35.90 35.90 35.90 6.0K
11:20 35.65 35.65 35.50 35.50 31.4K
11:35 35.65 35.65 35.65 35.65 0.0K
11:40 35.80 35.80 35.50 35.50 115.4K
11:45 35.50 35.55 35.50 35.55 1.1K
11:50 35.50 35.90 35.50 35.75 24.9K
11:55 35.95 35.95 35.95 35.95 170.0K
14:35 35.95 35.98 35.10 35.98 393.6K
14:40 35.99 36.40 35.99 36.40 61.0K
14:45 36.40 36.50 36.40 36.50 24.1K
14:50 36.50 36.90 36.50 36.90 37.5K
15:00 36.75 36.89 36.50 36.89 103.8K
15:05 36.95 36.95 36.50 36.50 30.0K
15:10 36.69 36.69 36.69 36.69 0.2K
15:15 36.69 36.69 36.50 36.50 10.6K
15:20 36.50 36.50 36.50 36.50 1.3K
15:25 36.42 36.42 36.40 36.40 63.3K
15:30 36.40 36.40 36.40 36.40 0.3K
15:35 36.30 36.30 36.30 36.30 34.5K
15:40 36.30 36.30 36.15 36.15 15.8K
15:45 36.15 36.15 36.05 36.05 10.3K
15:50 36.10 36.25 36.06 36.06 46.0K
15:55 36.20 36.20 36.10 36.10 19.3K
16:00 36.02 36.20 36.02 36.10 44.7K
16:05 36.40 36.50 36.25 36.50 30.1K
16:10 36.40 36.40 36.40 36.40 0.8K
16:15 36.40 36.42 36.40 36.40 6.0K
16:20 36.38 36.38 36.38 36.38 5.5K
16:25 36.10 36.38 36.05 36.05 92.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.01 36.95 35.01 36.24 2.7M
2025-09-25 33.49 35.10 33.49 34.94 1.2M
2025-09-24 33.20 34.35 32.99 33.27 1.4M
2025-09-23 33.25 34.00 32.00 32.80 1.0M
2025-09-22 33.00 33.22 31.85 32.82 1.5M
2025-09-19 33.01 33.19 32.50 32.72 0.2M
2025-09-18 33.16 33.28 32.11 33.17 0.7M
2025-09-17 32.85 33.11 32.20 32.98 0.1M
2025-09-16 32.70 32.81 32.01 32.78 0.2M
2025-09-15 32.00 32.74 31.85 32.49 0.1M
2025-09-12 32.25 32.99 31.86 31.98 0.2M
2025-09-11 32.90 33.10 32.30 32.35 0.2M
2025-09-10 32.86 33.67 32.49 32.62 0.3M
2025-09-09 33.96 34.20 33.00 33.07 0.3M
2025-09-08 33.91 34.50 33.61 33.96 0.4M
2025-09-05 33.99 34.00 33.50 33.50 0.1M
2025-09-04 33.51 34.24 32.90 33.50 0.2M
2025-09-03 33.25 35.00 33.02 33.50 0.4M
2025-09-02 33.48 34.00 31.90 33.79 1.6M
2025-09-01 32.75 33.50 32.75 33.15 0.2M
2025-08-29 33.90 35.39 31.75 32.96 1.5M
2025-08-28 33.11 33.98 32.91 33.11 0.0M
2025-08-27 34.14 34.97 31.25 33.49 0.5M
2025-08-26 34.50 35.21 34.00 34.10 0.5M
2025-08-25 32.06 35.40 32.05 34.17 0.9M
2025-08-22 32.10 32.80 32.10 32.74 0.1M
2025-08-21 32.49 33.00 32.02 32.20 0.1M
2025-08-20 32.68 32.68 32.00 32.05 0.1M
2025-08-19 32.10 33.00 32.03 32.13 0.2M
2025-08-18 32.67 32.95 32.00 32.11 0.1M
2025-08-15 32.60 32.67 31.90 32.42 0.1M
2025-08-13 32.75 32.85 32.25 32.67 0.1M
2025-08-12 32.52 32.97 31.86 32.63 0.1M
2025-08-11 32.49 32.49 32.00 32.08 0.2M
2025-08-08 32.67 32.99 31.81 32.33 0.4M
2025-08-07 32.51 33.30 32.00 32.32 2.0M
2025-08-06 31.98 31.98 31.25 31.28 0.2M
2025-08-05 31.72 32.00 31.50 31.51 0.1M
2025-08-04 32.63 32.63 31.30 32.00 0.1M
2025-08-01 31.99 32.63 31.21 32.36 0.3M
2025-07-31 32.78 32.78 31.20 31.49 0.2M
2025-07-30 33.74 34.00 31.90 32.07 0.5M
2025-07-29 34.00 34.00 32.25 33.47 0.6M
2025-07-28 33.90 33.90 32.40 32.52 0.2M
2025-07-25 33.97 33.97 32.82 33.28 0.2M
2025-07-24 33.35 34.00 32.61 33.61 0.2M
2025-07-23 34.98 34.99 33.33 33.35 0.6M
2025-07-22 33.70 35.28 33.55 34.18 1.3M
2025-07-21 33.01 34.00 33.01 33.23 0.2M
2025-07-18 34.00 34.00 33.01 33.24 0.2M
2025-07-17 33.89 34.50 32.75 33.76 0.8M
2025-07-16 32.51 34.44 32.48 33.28 1.3M
2025-07-15 30.50 33.00 30.50 32.21 2.9M
2025-07-14 30.00 31.99 29.90 30.07 2.4M
2025-07-11 29.00 30.25 28.50 29.62 1.3M
2025-07-10 28.16 30.50 28.16 28.48 1.8M
2025-07-09 27.50 29.40 27.24 28.01 2.7M
2025-07-08 28.99 29.70 26.91 27.33 2.1M
2025-07-07 30.70 31.40 28.70 28.99 1.9M
2025-07-04 28.06 29.95 28.00 29.95 3.0M
2025-07-03 27.65 28.10 26.50 27.23 1.4M
2025-07-02 25.35 27.59 25.25 27.36 5.1M
2025-07-01 25.43 25.97 25.00 25.08 0.6M
2025-06-30 25.65 26.05 25.11 25.43 0.9M
2025-06-27 25.07 26.64 24.70 25.55 1.4M
2025-06-26 24.89 25.86 24.46 24.89 0.7M
2025-06-25 24.65 24.99 24.40 24.55 0.3M
2025-06-24 23.51 24.60 23.51 24.48 0.6M
2025-06-23 23.60 24.00 22.01 22.54 0.2M
2025-06-20 23.94 24.24 23.55 23.77 0.3M
2025-06-19 23.75 24.29 23.46 23.50 1.0M
2025-06-18 25.15 25.60 23.11 23.56 0.8M
2025-06-17 25.94 26.01 25.05 25.24 0.4M
2025-06-16 25.01 26.60 25.00 25.96 1.1M
2025-06-13 25.39 25.90 24.12 25.00 0.8M
2025-06-12 27.20 28.48 25.05 25.39 2.1M
2025-06-11 26.87 28.25 26.30 26.91 2.8M
2025-06-10 26.75 26.99 26.05 26.21 0.4M
2025-06-05 27.50 27.50 26.45 26.75 0.8M
2025-06-04 25.98 27.84 25.98 27.24 2.2M
2025-06-03 23.67 26.09 23.60 25.74 3.0M
2025-06-02 25.37 25.80 23.30 23.72 1.5M
2025-05-30 26.70 27.30 25.20 25.36 2.9M
2025-05-29 25.05 27.92 25.05 26.64 6.0M
2025-05-27 25.50 27.40 24.80 25.38 3.9M
2025-05-26 28.50 28.63 25.00 25.74 3.4M
2025-05-23 24.80 26.03 24.30 26.03 3.4M
2025-05-22 22.49 23.66 22.49 23.66 1.2M
2025-05-21 19.90 21.51 19.51 21.51 1.0M
2025-05-20 19.50 19.93 19.10 19.55 0.1M
2025-05-19 19.98 19.98 19.01 19.83 0.1M
2025-05-16 19.51 20.35 19.51 19.85 0.2M
2025-05-15 19.30 19.94 19.30 19.80 0.0M
2025-05-14 19.94 19.98 19.20 19.50 0.1M
2025-05-13 20.01 20.20 19.50 19.94 0.2M
2025-05-12 20.79 20.79 19.51 20.18 0.5M
2025-05-09 18.49 19.00 17.55 18.99 0.1M
2025-05-08 19.06 19.15 16.90 17.47 0.2M
2025-05-07 18.51 20.29 18.50 18.66 0.6M
2025-05-06 18.48 20.00 18.48 20.00 1.0M
2025-05-05 17.72 18.44 17.50 18.18 0.0M
2025-05-02 16.85 18.40 16.85 18.19 0.1M
2025-04-30 18.01 18.44 17.45 17.55 0.1M
2025-04-29 18.22 18.48 17.66 18.06 0.0M
2025-04-28 18.75 18.79 18.12 18.22 0.1M
2025-04-25 18.35 18.76 18.20 18.57 0.0M
2025-04-24 18.87 18.87 18.12 18.35 0.0M
2025-04-23 18.99 18.99 18.50 18.51 0.1M
2025-04-22 19.65 19.65 18.01 18.50 0.2M
2025-04-21 19.15 19.80 18.80 19.47 0.0M
2025-04-18 18.87 19.15 18.62 19.03 0.0M
2025-04-17 19.26 19.50 17.35 18.70 0.1M
2025-04-16 19.40 19.88 19.15 19.21 0.1M
2025-04-15 19.29 19.40 19.12 19.20 0.0M
2025-04-14 19.33 19.34 19.00 19.24 0.0M
2025-04-11 18.90 19.39 18.26 19.07 0.0M
2025-04-10 19.00 19.32 18.50 18.92 0.1M
2025-04-09 18.89 19.00 18.35 18.78 0.1M
2025-04-08 19.65 19.65 18.90 19.00 0.0M
2025-04-07 19.60 19.75 18.00 18.92 0.1M
2025-04-04 20.39 20.48 19.91 20.00 0.0M
2025-04-03 20.00 20.69 19.51 20.02 0.1M
2025-03-27 20.39 20.39 19.90 20.00 0.1M
2025-03-26 20.18 20.53 19.90 20.00 0.1M
2025-03-25 20.69 20.69 20.02 20.18 0.0M
2025-03-24 20.78 20.78 20.07 20.62 0.0M
2025-03-21 21.00 21.00 20.00 20.31 0.3M
2025-03-20 20.92 21.40 20.85 20.92 0.1M
2025-03-19 21.37 21.37 20.90 21.00 0.1M
2025-03-18 21.27 21.40 21.12 21.37 0.0M
2025-03-17 21.02 21.49 21.01 21.27 0.2M
2025-03-14 20.98 21.39 20.85 21.05 0.0M
2025-03-13 20.55 20.80 20.51 20.78 0.0M
2025-03-12 20.91 20.91 20.70 20.79 0.1M
2025-03-11 21.48 21.48 20.81 20.81 0.0M
2025-03-10 21.15 21.50 21.01 21.17 0.1M
2025-03-07 21.61 21.69 21.05 21.49 0.0M
2025-03-06 21.51 21.81 21.51 21.60 0.0M
2025-03-05 22.00 22.49 21.50 21.52 0.0M
2025-03-04 21.60 22.99 21.56 22.28 0.1M
2025-03-03 22.03 22.03 21.54 21.63 0.1M
2025-02-28 22.89 22.89 21.95 22.03 0.1M
2025-02-27 23.48 23.48 22.40 22.52 0.1M
2025-02-26 23.11 23.70 23.00 23.03 0.1M
2025-02-25 25.32 25.32 23.09 23.53 1.0M
2025-02-24 22.00 23.30 21.90 23.02 0.2M
2025-02-21 22.70 22.75 22.20 22.40 0.0M
2025-02-20 22.02 22.50 22.01 22.44 0.4M
2025-02-19 22.00 22.50 22.00 22.01 0.4M
2025-02-18 21.10 21.92 21.10 21.74 0.0M
2025-02-17 22.00 22.50 21.00 21.18 0.1M
2025-02-14 22.00 22.16 21.26 21.51 0.1M
2025-02-13 22.04 22.28 21.80 21.84 0.1M
2025-02-12 23.20 23.20 21.93 22.00 0.1M
2025-02-11 22.49 22.99 22.16 22.40 0.1M
2025-02-10 22.74 22.74 21.51 21.70 0.0M
2025-02-07 21.98 22.98 21.51 21.93 0.1M
2025-02-06 23.00 23.00 21.51 21.62 0.0M
2025-02-04 22.61 22.90 22.08 22.25 0.1M
2025-02-03 22.50 22.99 22.50 22.95 0.0M
2025-01-31 22.52 23.00 22.52 22.60 0.0M
2025-01-30 22.56 22.99 22.55 22.67 0.0M
2025-01-29 23.40 23.40 22.25 22.51 0.0M
2025-01-28 23.20 23.20 22.40 22.47 0.1M
2025-01-27 24.49 24.49 22.51 22.95 0.1M
2025-01-24 24.44 24.49 23.81 23.86 0.1M
2025-01-23 23.45 24.45 23.45 23.99 0.4M
2025-01-22 23.99 24.10 23.25 23.33 0.3M
2025-01-21 25.00 25.75 23.90 24.13 1.0M
2025-01-20 22.33 24.93 22.33 24.93 1.6M
2025-01-17 22.65 23.40 22.35 22.66 0.1M
2025-01-16 22.50 23.40 22.50 22.60 0.1M
2025-01-15 22.48 22.94 22.20 22.33 0.2M
2025-01-14 21.95 22.37 21.85 22.15 0.1M
2025-01-13 21.99 21.99 21.60 21.82 0.0M
2025-01-10 21.75 22.00 21.51 21.72 0.1M
2025-01-09 22.25 22.60 21.90 21.94 0.1M
2025-01-08 22.75 23.00 22.00 22.16 0.1M
2025-01-07 23.30 23.30 21.75 22.49 0.1M
2025-01-06 23.50 23.88 22.95 22.95 0.2M
2025-01-03 23.75 24.29 22.85 23.40 0.4M
2025-01-02 24.10 24.50 23.70 23.99 0.4M
2025-01-01 23.60 24.23 23.60 23.85 0.5M