Ecopack Ltd

ECOP
🏛️ 巴基斯坦 →
69.88
最后更新: 2025-09-29
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 25.00 25.00 23.50 24.44 0.0M
2024-12-30 23.80 24.60 23.23 24.49 0.0M
2024-12-27 24.00 24.30 23.80 24.30 0.0M
2024-12-26 23.50 24.20 23.50 24.00 0.0M
2024-12-24 26.05 26.05 23.80 23.95 0.0M
2024-12-23 23.51 24.50 23.51 24.49 0.0M
2024-12-20 24.30 24.50 23.30 24.00 0.0M
2024-12-19 24.00 25.00 24.00 24.00 0.0M
2024-12-18 25.05 26.97 25.00 25.00 0.0M
2024-12-17 26.45 26.45 25.00 26.35 0.0M
2024-12-16 23.98 26.39 23.90 26.00 0.3M
2024-12-13 23.89 24.00 23.49 24.00 0.0M
2024-12-12 23.89 23.89 23.50 23.64 0.0M
2024-12-11 23.89 23.90 23.00 23.55 0.0M
2024-12-10 25.25 25.25 23.00 23.74 0.1M
2024-12-09 26.01 26.35 23.81 24.72 0.1M
2024-12-06 26.50 26.97 25.68 26.39 0.1M
2024-12-05 23.00 25.63 23.00 25.63 0.1M
2024-12-04 23.60 23.60 22.70 23.30 0.0M
2024-12-03 24.24 24.24 22.00 23.99 0.2M
2024-12-02 21.70 23.83 21.70 23.83 0.3M
2024-11-29 21.25 21.97 21.00 21.55 0.1M
2024-11-28 20.94 21.35 20.50 21.10 0.0M
2024-11-27 21.39 21.39 20.20 20.59 0.0M
2024-11-26 20.72 20.72 19.80 20.47 0.0M
2024-11-25 20.88 20.88 20.10 20.10 0.0M
2024-11-22 20.70 20.94 20.11 20.94 0.0M
2024-11-21 20.01 20.97 20.01 20.70 0.0M
2024-11-20 20.97 20.98 20.00 20.00 0.0M
2024-11-19 21.00 21.30 20.10 20.10 0.0M
2024-11-18 21.00 21.49 20.77 20.80 0.0M
2024-11-15 21.55 21.87 20.76 21.69 0.1M
2024-11-14 21.01 21.99 20.75 21.43 0.0M
2024-11-13 21.20 22.20 21.00 21.00 0.0M
2024-11-12 21.11 22.89 21.11 22.00 0.1M
2024-11-11 20.54 21.75 20.00 21.22 0.0M
2024-11-08 20.85 20.96 19.86 19.86 0.0M
2024-11-07 20.00 20.88 19.80 20.86 0.1M
2024-11-06 20.00 20.00 19.75 19.75 0.0M
2024-11-05 20.24 20.24 19.55 19.97 0.0M
2024-11-04 19.48 20.45 19.48 20.24 0.0M
2024-11-01 20.17 20.93 19.99 20.38 0.0M
2024-10-31 20.40 20.40 19.54 19.54 0.0M
2024-10-30 20.39 20.40 19.80 20.10 0.0M
2024-10-29 20.20 20.20 19.63 20.13 0.0M
2024-10-28 20.50 20.90 19.20 20.12 0.0M
2024-10-25 19.90 20.50 19.40 19.95 0.0M
2024-10-24 19.90 20.19 19.90 20.19 0.0M
2024-10-23 20.05 20.20 19.90 20.15 0.0M
2024-10-22 20.90 20.90 19.90 20.39 0.0M
2024-10-21 19.97 20.07 19.90 20.00 0.0M
2024-10-18 20.21 20.97 19.60 20.39 0.0M
2024-10-17 19.70 21.25 19.00 20.69 0.0M
2024-10-16 20.19 20.19 19.80 19.81 0.0M
2024-10-15 20.54 20.54 19.55 20.35 0.0M
2024-10-14 20.01 20.98 20.00 20.32 0.0M
2024-10-11 20.95 20.95 18.09 20.50 0.0M
2024-10-10 21.48 21.74 21.01 21.70 0.1M
2024-10-09 21.49 21.50 20.81 21.49 0.0M
2024-10-08 21.20 21.36 20.60 21.10 0.0M
2024-10-07 21.45 21.50 20.91 21.39 0.0M
2024-10-04 21.94 21.95 21.25 21.50 0.0M
2024-10-03 22.50 22.50 21.18 21.95 0.0M
2024-10-02 22.00 22.50 20.75 21.99 0.0M
2024-10-01 24.00 24.00 22.35 22.74 0.0M
2024-09-30 23.22 24.30 22.53 23.40 0.1M
2024-09-27 20.78 22.20 19.50 22.20 0.1M
2024-09-26 20.50 20.50 19.90 20.43 0.0M
2024-09-25 21.49 21.49 19.90 20.40 0.0M
2024-09-24 20.38 21.99 20.38 20.98 0.0M
2024-09-23 22.50 22.50 20.22 21.89 0.0M
2024-09-20 25.98 25.98 22.00 22.01 0.4M
2024-09-19 23.96 23.96 23.00 23.96 0.7M
2024-09-18 21.49 21.78 20.99 21.78 0.1M
2024-09-16 18.89 19.80 18.05 19.80 0.1M
2024-09-13 18.15 18.15 17.50 18.00 0.0M
2024-09-12 17.51 18.19 17.51 18.10 0.0M
2024-09-11 18.00 18.30 17.70 18.00 0.0M
2024-09-10 17.51 18.95 17.21 17.97 0.0M
2024-09-09 18.35 19.38 17.50 17.65 0.0M
2024-09-06 19.89 19.89 18.25 18.25 0.0M
2024-09-05 19.21 20.76 19.15 19.25 0.2M
2024-09-04 18.00 18.87 17.79 18.87 0.0M
2024-09-03 17.11 17.25 16.60 17.10 0.0M
2024-09-02 17.32 17.36 16.99 16.99 0.0M
2024-08-30 17.81 17.81 17.60 17.60 0.0M
2024-08-29 18.00 18.30 17.70 17.80 0.0M
2024-08-28 17.24 18.50 17.24 17.75 0.1M
2024-08-27 17.01 17.55 17.00 17.34 0.0M
2024-08-26 17.80 17.80 17.20 17.20 0.0M
2024-08-23 18.97 19.57 17.23 17.80 0.3M
2024-08-22 17.65 17.79 17.50 17.79 0.1M
2024-08-21 14.50 16.17 14.50 16.17 0.0M
2024-08-20 14.50 14.80 14.40 14.80 0.0M
2024-08-19 14.67 14.80 14.42 14.79 0.0M
2024-08-16 14.89 14.89 14.40 14.40 0.0M
2024-08-15 14.48 14.50 14.21 14.21 0.0M
2024-08-13 14.44 14.44 13.90 14.19 0.0M
2024-08-12 14.00 14.87 13.50 14.00 0.0M
2024-08-09 14.39 14.39 14.33 14.33 0.0M
2024-08-08 13.50 14.24 13.50 14.19 0.0M
2024-08-07 14.00 14.00 13.80 13.80 0.0M
2024-08-06 13.74 13.90 13.50 13.80 0.0M
2024-08-05 13.50 13.51 13.10 13.40 0.0M
2024-08-02 13.77 13.78 13.25 13.69 0.0M
2024-08-01 13.68 13.77 13.37 13.77 0.0M
2024-07-31 14.55 14.55 13.15 13.84 0.0M
2024-07-30 13.67 14.39 13.67 14.00 0.0M
2024-07-29 14.00 14.75 13.62 13.85 0.0M
2024-07-26 14.78 14.78 13.67 14.00 0.0M
2024-07-25 14.63 14.63 13.95 14.27 0.0M
2024-07-24 13.79 14.33 13.79 14.29 0.0M
2024-07-23 13.21 13.78 13.21 13.66 0.0M
2024-07-22 13.84 14.06 13.00 13.44 0.0M
2024-07-19 14.74 14.75 14.11 14.11 0.0M
2024-07-18 14.50 14.93 14.12 14.50 0.0M
2024-07-15 15.08 15.24 14.50 14.80 0.0M
2024-07-12 15.89 15.89 14.44 14.87 0.0M
2024-07-11 15.50 15.50 15.20 15.40 0.0M
2024-07-10 15.30 16.00 15.10 15.35 0.0M
2024-07-09 16.17 16.49 14.77 15.03 0.0M
2024-07-08 16.50 16.50 15.61 16.25 0.0M
2024-07-05 16.01 16.73 16.00 16.29 0.0M
2024-07-04 17.17 17.65 16.53 16.53 0.0M
2024-07-03 17.61 17.61 16.32 16.61 0.1M
2024-07-02 17.25 18.25 17.20 17.99 0.1M
2024-07-01 15.59 16.98 15.50 16.98 0.1M
2024-06-28 16.29 16.34 15.50 15.90 0.0M
2024-06-27 17.80 17.80 15.65 15.90 0.1M
2024-06-26 17.16 17.16 15.90 17.16 0.2M
2024-06-25 15.74 15.74 15.74 15.74 0.0M
2024-06-24 13.60 14.44 13.59 14.44 0.1M
2024-06-21 13.40 13.50 13.20 13.26 0.0M
2024-06-20 13.20 13.33 13.20 13.33 0.0M
2024-06-14 13.11 13.29 13.06 13.29 0.0M
2024-06-13 13.21 13.45 13.21 13.31 0.0M
2024-06-12 13.31 13.31 13.30 13.30 0.0M
2024-06-10 13.50 13.50 13.50 13.50 0.0M
2024-06-07 13.15 13.15 13.15 13.15 0.0M
2024-06-06 13.50 13.50 13.50 13.50 0.0M
2024-06-05 13.59 13.59 13.50 13.52 0.0M
2024-06-04 13.50 13.50 13.20 13.50 0.0M
2024-06-03 13.41 13.99 13.41 13.41 0.0M
2024-05-31 13.75 13.75 13.40 13.42 0.0M
2024-05-30 13.60 13.90 13.32 13.35 0.0M
2024-05-29 13.80 13.80 13.35 13.37 0.0M
2024-05-24 13.99 13.99 13.70 13.70 0.0M
2024-05-23 13.66 13.66 13.51 13.51 0.0M
2024-05-22 13.75 13.99 13.60 13.65 0.0M
2024-05-21 13.70 13.70 13.01 13.50 0.0M
2024-05-20 13.69 13.70 13.68 13.70 0.0M
2024-05-17 14.00 14.08 13.99 13.99 0.0M
2024-05-15 13.87 13.98 13.52 13.98 0.0M
2024-05-14 14.00 14.05 13.81 14.00 0.0M
2024-05-13 14.00 14.00 13.95 13.95 0.0M
2024-05-09 13.40 13.95 13.40 13.95 0.0M
2024-05-08 13.75 13.75 13.75 13.75 0.0M
2024-05-07 13.60 13.64 13.60 13.63 0.0M
2024-05-06 13.95 13.95 13.50 13.50 0.1M
2024-05-03 13.60 13.60 13.50 13.50 0.0M
2024-05-02 13.32 13.32 13.31 13.31 0.0M
2024-04-30 14.10 14.10 13.75 13.76 0.1M
2024-04-29 15.00 15.00 14.20 14.20 0.0M
2024-04-26 15.24 15.31 15.05 15.05 0.0M
2024-04-25 14.69 14.99 14.69 14.99 0.0M
2024-04-24 14.00 14.50 14.00 14.50 0.0M
2024-04-23 13.70 13.70 13.69 13.69 0.0M
2024-04-22 13.80 13.80 13.80 13.80 0.0M
2024-04-19 14.00 14.00 14.00 14.00 0.0M
2024-04-18 14.00 14.00 14.00 14.00 0.0M
2024-04-17 14.04 14.04 14.02 14.04 0.0M
2024-04-16 14.00 14.00 14.00 14.00 0.0M
2024-04-09 14.00 14.00 14.00 14.00 0.0M
2024-04-08 13.60 13.60 13.52 13.60 0.0M
2024-04-03 13.70 14.35 13.51 14.35 0.0M
2024-04-02 13.95 14.00 13.95 14.00 0.0M
2024-04-01 13.70 13.70 13.30 13.30 0.0M
2024-03-28 13.95 14.00 13.95 14.00 0.0M
2024-03-27 13.30 13.88 13.25 13.70 0.0M
2024-03-26 13.72 13.72 13.50 13.65 0.0M
2024-03-21 14.90 14.90 14.00 14.00 0.1M
2024-03-20 14.42 14.90 14.42 14.90 0.1M
2024-03-13 14.79 14.80 14.79 14.80 0.0M
2024-03-12 14.41 14.41 14.40 14.40 0.0M
2024-03-08 15.20 15.20 15.00 15.00 0.0M
2024-03-07 15.05 15.50 14.70 15.50 0.0M
2024-03-06 15.80 15.80 15.80 15.80 0.0M
2024-03-04 15.00 15.00 15.00 15.00 0.0M
2024-02-29 15.01 15.01 14.80 15.00 0.0M
2024-02-28 15.30 15.50 15.00 15.10 0.0M
2024-02-27 15.00 15.00 15.00 15.00 0.0M
2024-02-26 14.50 14.50 14.50 14.50 0.0M
2024-02-23 15.50 15.50 15.50 15.50 0.0M
2024-02-14 15.50 15.50 15.50 15.50 0.0M
2024-02-13 15.00 15.00 15.00 15.00 0.0M
2024-02-12 14.82 14.82 14.80 14.80 0.0M
2024-02-07 16.00 16.00 16.00 16.00 0.0M
2024-02-01 15.99 15.99 15.99 15.99 0.0M
2024-01-31 15.80 15.80 15.80 15.80 0.0M
2024-01-29 16.39 16.48 16.39 16.48 0.0M
2024-01-26 15.75 16.20 15.75 16.20 0.0M
2024-01-25 16.70 16.99 16.68 16.99 0.0M
2024-01-24 16.61 17.20 16.60 17.20 0.0M
2024-01-23 17.00 17.25 17.00 17.25 0.0M
2024-01-19 16.95 16.95 16.95 16.95 0.0M
2024-01-16 15.80 16.20 15.80 16.00 0.0M
2024-01-15 16.30 16.50 16.29 16.30 0.0M
2024-01-12 17.00 17.40 17.00 17.25 0.0M
2024-01-11 17.00 17.40 17.00 17.40 0.0M
2024-01-10 17.00 17.00 17.00 17.00 0.0M
2024-01-09 17.00 18.20 17.00 18.20 0.0M
2024-01-08 17.69 18.28 17.10 17.30 0.0M
2024-01-05 17.70 17.70 17.70 17.70 0.0M
2024-01-04 17.00 17.00 17.00 17.00 0.0M
2024-01-03 17.24 17.31 17.00 17.30 0.0M
2024-01-01 16.80 17.21 16.80 17.21 0.0M