Hascol Petroleum Ltd

HASC
🏛️ 巴基斯坦 →
14.08
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
09:30 11.65 11.80 11.65 11.80 109.6K
09:35 11.76 11.78 11.70 11.75 185.2K
09:40 11.71 11.74 11.65 11.70 259.5K
09:45 11.70 11.74 11.65 11.70 201.3K
09:50 11.70 11.70 11.66 11.66 74.8K
09:55 11.66 11.67 11.66 11.67 15.2K
10:00 11.67 11.70 11.67 11.69 26.9K
10:05 11.69 11.70 11.67 11.67 55.2K
10:10 11.68 11.75 11.68 11.71 78.8K
10:15 11.75 11.75 11.70 11.70 81.9K
10:20 11.70 11.73 11.70 11.70 220.2K
10:25 11.70 11.73 11.67 11.67 134.2K
10:30 11.67 11.70 11.67 11.70 63.1K
10:35 11.70 11.71 11.70 11.70 59.5K
10:40 11.68 11.70 11.68 11.70 115.5K
10:45 11.71 11.71 11.70 11.70 46.5K
10:50 11.70 11.71 11.70 11.70 20.7K
10:55 11.69 11.70 11.68 11.68 52.1K
11:00 11.70 11.81 11.69 11.80 520.0K
11:05 11.77 11.80 11.76 11.77 121.4K
11:10 11.77 11.80 11.75 11.75 126.4K
11:15 11.75 11.77 11.74 11.75 20.5K
11:20 11.75 11.80 11.75 11.78 249.0K
11:25 11.78 11.80 11.75 11.80 268.1K
11:30 11.80 11.80 11.73 11.73 243.4K
11:35 11.75 11.80 11.72 11.72 195.9K
11:40 11.75 11.80 11.75 11.80 155.4K
11:45 11.80 11.80 11.76 11.80 75.2K
11:50 11.80 11.80 11.78 11.80 57.7K
11:55 11.80 11.83 11.76 11.83 188.9K
12:00 11.82 11.84 11.75 11.75 70.4K
12:05 11.75 11.80 11.75 11.80 103.0K
12:10 11.74 11.80 11.74 11.80 32.2K
12:15 11.76 11.80 11.75 11.75 23.8K
12:20 11.80 11.80 11.74 11.74 15.6K
12:25 11.74 11.80 11.73 11.80 63.6K
12:30 11.80 11.80 11.75 11.80 28.0K
12:35 11.80 11.81 11.80 11.81 25.4K
12:40 11.80 11.81 11.79 11.81 29.6K
12:45 11.80 11.81 11.71 11.71 86.0K
12:50 11.72 11.72 11.72 11.72 0.5K
12:55 11.72 11.75 11.72 11.75 2.7K
13:00 11.75 11.75 11.72 11.75 52.6K
13:05 11.76 11.76 11.75 11.75 16.7K
13:10 11.75 11.78 11.68 11.78 269.6K
13:15 11.75 11.75 11.70 11.75 144.1K
13:20 11.70 11.73 11.68 11.70 32.5K
13:25 11.70 11.70 11.70 11.70 24.0K
13:30 11.75 11.75 11.71 11.73 37.5K
13:35 11.72 11.74 11.72 11.73 25.9K
13:40 11.74 11.74 11.70 11.73 109.8K
13:45 11.73 11.81 11.73 11.81 440.5K
13:50 11.81 11.81 11.72 11.80 130.4K
13:55 11.75 11.78 11.75 11.75 61.4K
14:00 11.74 11.76 11.74 11.76 6.9K
14:05 11.72 11.75 11.72 11.75 8.5K
14:10 11.75 11.77 11.75 11.77 35.5K
14:15 11.79 11.79 11.75 11.79 71.0K
14:20 11.75 11.78 11.70 11.70 73.7K
14:25 11.75 11.80 11.70 11.80 401.7K
14:30 11.71 11.83 11.70 11.83 466.3K
14:35 11.85 11.89 11.84 11.85 619.1K
14:40 11.85 11.86 11.83 11.83 244.9K
14:45 11.83 11.84 11.80 11.80 270.8K
14:50 11.83 11.83 11.80 11.81 15.4K
14:55 11.81 11.81 11.75 11.75 74.4K
15:00 11.75 11.79 11.75 11.79 63.5K
15:05 11.75 11.75 11.71 11.71 122.6K
15:10 11.73 11.75 11.70 11.75 439.6K
15:15 11.72 11.80 11.72 11.79 173.8K
15:20 11.77 11.79 11.71 11.79 441.8K
15:25 11.79 11.80 11.75 11.78 595.8K
16:25 11.76 11.76 11.76 11.76 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.50 14.08 13.32 14.08 37.3M
2025-09-25 11.81 12.94 11.81 12.80 63.2M
2025-09-24 11.65 11.89 11.65 11.76 10.0M
2025-09-23 11.52 11.94 11.50 11.58 19.1M
2025-09-22 11.35 11.57 11.16 11.43 11.9M
2025-09-19 11.60 11.98 11.20 11.32 30.5M
2025-09-18 10.89 11.50 10.81 11.41 25.7M
2025-09-17 10.87 10.97 10.73 10.78 8.2M
2025-09-16 10.78 10.88 10.65 10.73 6.5M
2025-09-15 10.61 10.82 10.52 10.63 13.5M
2025-09-12 10.60 10.75 10.49 10.51 4.5M
2025-09-11 10.65 10.85 10.50 10.56 6.6M
2025-09-10 10.64 10.73 10.51 10.57 3.0M
2025-09-09 10.82 10.95 10.55 10.60 4.7M
2025-09-08 10.46 11.07 10.45 10.76 29.4M
2025-09-05 10.51 10.66 10.40 10.42 4.8M
2025-09-04 10.41 10.58 10.40 10.42 2.8M
2025-09-03 10.45 10.64 10.42 10.45 4.2M
2025-09-02 10.42 10.60 10.35 10.41 3.4M
2025-09-01 10.64 10.72 10.35 10.46 4.5M
2025-08-29 10.98 10.98 10.48 10.54 5.9M
2025-08-28 10.80 10.99 10.51 10.82 6.8M
2025-08-27 10.62 10.85 10.55 10.57 6.7M
2025-08-26 10.60 10.80 10.54 10.56 3.8M
2025-08-25 10.59 10.70 10.51 10.56 1.3M
2025-08-22 10.61 10.90 10.55 10.59 3.7M
2025-08-21 10.70 11.09 10.44 10.62 13.7M
2025-08-20 10.50 10.60 10.39 10.49 2.3M
2025-08-19 10.52 10.67 10.40 10.44 2.3M
2025-08-18 10.65 10.72 10.50 10.53 2.2M
2025-08-15 10.57 10.65 10.50 10.60 0.9M
2025-08-13 10.61 10.70 10.51 10.53 1.3M
2025-08-12 10.63 10.76 10.55 10.59 2.2M
2025-08-11 10.65 10.75 10.61 10.67 1.5M
2025-08-08 10.99 11.04 10.60 10.67 2.7M
2025-08-07 10.81 11.09 10.75 10.90 13.8M
2025-08-06 10.89 11.02 10.75 10.79 2.5M
2025-08-05 10.90 11.10 10.77 10.81 4.5M
2025-08-04 10.69 11.11 10.60 10.91 11.1M
2025-08-01 10.59 10.80 10.49 10.59 2.7M
2025-07-31 10.58 10.77 10.35 10.46 2.6M
2025-07-30 10.72 10.77 10.36 10.48 1.8M
2025-07-29 10.35 11.00 10.35 10.60 4.2M
2025-07-28 11.21 11.49 11.08 11.14 11.2M
2025-07-25 10.80 11.32 10.80 11.18 17.4M
2025-07-24 11.20 11.20 10.80 10.85 3.9M
2025-07-23 10.71 11.13 10.70 11.00 15.7M
2025-07-22 10.62 10.98 10.52 10.69 2.6M
2025-07-21 10.78 10.99 10.50 10.58 2.4M
2025-07-18 11.10 11.21 10.70 10.77 3.1M
2025-07-17 10.92 11.31 10.92 11.10 7.1M
2025-07-16 11.01 11.20 10.75 10.97 3.9M
2025-07-15 11.70 11.89 11.00 11.03 10.6M
2025-07-14 11.74 12.00 11.60 11.66 9.8M
2025-07-11 12.11 12.20 11.67 11.72 19.2M
2025-07-10 11.20 12.10 11.00 11.81 33.3M
2025-07-09 11.69 11.74 11.15 11.20 32.0M
2025-07-08 10.52 11.54 10.47 11.33 47.7M
2025-07-07 10.60 10.64 10.38 10.49 11.2M
2025-07-04 10.30 10.67 10.17 10.44 15.8M
2025-07-03 10.37 10.53 10.00 10.19 22.5M
2025-07-02 10.05 10.28 10.00 10.09 13.1M
2025-07-01 9.74 10.09 9.73 9.87 11.6M
2025-06-30 9.43 9.97 9.42 9.66 12.9M
2025-06-27 9.40 9.55 9.30 9.43 3.3M
2025-06-26 9.56 9.61 9.26 9.35 3.8M
2025-06-25 9.60 9.75 9.40 9.47 4.5M
2025-06-24 9.28 9.72 9.28 9.53 3.8M
2025-06-23 9.25 9.98 8.98 9.04 4.6M
2025-06-20 9.83 9.90 9.65 9.69 1.6M
2025-06-19 9.86 10.12 9.68 9.74 2.9M
2025-06-18 10.01 10.05 9.80 9.88 2.3M
2025-06-17 10.00 10.38 9.98 10.01 16.4M
2025-06-16 9.90 10.06 9.82 9.88 3.6M
2025-06-13 9.90 9.98 9.70 9.87 4.1M
2025-06-12 10.12 10.37 9.93 9.99 12.5M
2025-06-11 9.99 10.13 9.79 10.02 7.9M
2025-06-10 9.82 9.95 9.77 9.82 3.6M
2025-06-05 9.90 10.05 9.80 9.83 3.6M
2025-06-04 9.90 10.14 9.88 9.92 5.7M
2025-06-03 9.94 9.97 9.80 9.88 2.2M
2025-06-02 9.99 10.12 9.80 9.83 2.7M
2025-05-30 10.04 10.25 9.98 9.99 3.4M
2025-05-29 10.13 10.20 10.00 10.04 2.6M
2025-05-27 10.15 10.28 9.99 10.03 3.5M
2025-05-26 10.15 10.26 10.01 10.17 2.6M
2025-05-23 10.08 10.33 10.00 10.10 3.8M
2025-05-22 9.93 10.54 9.89 10.08 11.9M
2025-05-21 9.99 9.99 9.80 9.90 3.5M
2025-05-20 9.90 9.99 9.80 9.85 2.0M
2025-05-19 10.10 10.13 9.83 9.88 1.9M
2025-05-16 10.35 10.35 9.61 9.99 6.3M
2025-05-15 10.30 10.40 10.19 10.28 7.7M
2025-05-14 10.10 10.44 9.98 10.18 6.0M
2025-05-13 10.01 10.19 9.65 10.12 6.1M
2025-05-12 9.73 9.73 9.60 9.73 5.1M
2025-05-09 8.41 8.90 7.61 8.73 11.2M
2025-05-08 9.59 9.75 8.36 8.37 9.2M
2025-05-07 9.25 9.95 9.25 9.36 11.4M
2025-05-06 10.69 10.76 10.11 10.20 7.9M
2025-05-05 10.30 10.80 10.09 10.57 20.2M
2025-05-02 9.10 9.98 9.10 9.98 8.3M
2025-04-30 9.70 9.70 8.72 8.98 4.7M
2025-04-29 9.50 9.90 9.40 9.64 5.3M
2025-04-28 10.55 10.55 9.41 9.52 8.3M
2025-04-25 10.60 10.77 10.25 10.40 4.2M
2025-04-24 10.80 10.94 10.54 10.60 5.5M
2025-04-23 11.20 11.33 11.05 11.11 10.1M
2025-04-22 11.20 11.38 10.99 11.17 7.2M
2025-04-21 11.21 11.34 11.09 11.15 2.3M
2025-04-18 11.26 11.38 11.11 11.16 4.4M
2025-04-17 11.23 11.62 11.01 11.22 11.0M
2025-04-16 11.23 11.40 11.10 11.13 5.8M
2025-04-15 11.09 11.44 10.96 11.11 5.2M
2025-04-14 11.26 11.26 10.90 11.00 4.0M
2025-04-11 11.15 11.30 11.01 11.07 3.2M
2025-04-10 11.29 11.35 11.15 11.19 5.3M
2025-04-09 11.25 11.25 10.85 10.95 5.5M
2025-04-08 11.49 11.56 11.10 11.30 3.6M
2025-04-07 12.00 12.00 10.98 11.29 11.0M
2025-04-04 11.99 12.49 11.99 12.20 9.1M
2025-04-03 11.97 12.14 11.84 11.97 2.9M
2025-03-27 12.00 12.15 11.90 11.97 2.2M
2025-03-26 12.10 12.32 12.02 12.05 2.4M
2025-03-25 12.12 12.20 11.94 11.99 3.4M
2025-03-24 12.50 12.50 12.05 12.13 2.4M
2025-03-21 12.63 12.88 12.35 12.51 7.0M
2025-03-20 12.40 12.79 12.37 12.55 12.3M
2025-03-19 12.25 12.75 12.25 12.37 16.2M
2025-03-18 12.00 12.40 12.00 12.21 8.8M
2025-03-17 12.10 12.16 11.95 11.98 1.9M
2025-03-14 12.13 12.25 12.01 12.08 2.8M
2025-03-13 11.98 12.22 11.90 12.07 5.1M
2025-03-12 12.00 12.19 11.90 11.92 3.6M
2025-03-11 12.07 12.07 11.95 12.00 1.5M
2025-03-10 12.05 12.26 12.01 12.06 2.6M
2025-03-07 12.11 12.40 11.89 12.05 6.0M
2025-03-06 11.85 12.26 11.80 12.01 5.8M
2025-03-05 11.88 12.00 11.70 11.82 2.1M
2025-03-04 11.69 11.95 11.69 11.78 1.7M
2025-03-03 11.98 11.98 11.65 11.69 1.9M
2025-02-28 12.15 12.25 11.84 11.89 5.0M
2025-02-27 12.30 12.49 11.69 12.14 4.5M
2025-02-26 12.50 12.65 12.12 12.27 3.8M
2025-02-25 12.49 12.65 12.40 12.42 2.0M
2025-02-24 12.50 12.68 12.31 12.51 3.5M
2025-02-21 12.64 12.85 12.35 12.44 6.4M
2025-02-20 12.41 12.89 12.41 12.56 4.7M
2025-02-19 12.95 12.95 12.45 12.54 8.1M
2025-02-18 12.90 13.17 12.66 12.80 7.8M
2025-02-17 12.66 13.20 12.56 12.86 15.9M
2025-02-14 13.00 13.09 12.51 12.59 4.1M
2025-02-13 13.41 13.75 12.90 12.96 31.6M
2025-02-12 12.13 13.27 11.90 13.27 24.5M
2025-02-11 11.88 12.25 11.75 12.06 6.7M
2025-02-10 11.86 11.99 11.54 11.78 6.2M
2025-02-07 12.22 12.22 11.70 11.79 5.6M
2025-02-06 12.51 12.70 11.95 12.08 5.0M
2025-02-04 12.70 12.75 12.31 12.43 4.1M
2025-02-03 12.69 12.90 12.40 12.54 9.6M
2025-01-31 12.88 13.06 12.60 12.68 7.6M
2025-01-30 12.46 13.12 12.46 12.82 13.3M
2025-01-29 12.77 12.90 12.20 12.35 5.2M
2025-01-28 13.00 13.29 12.52 12.71 11.8M
2025-01-27 12.96 13.35 12.90 12.96 16.9M
2025-01-24 12.84 13.37 12.75 12.95 14.9M
2025-01-23 12.50 12.94 12.35 12.84 6.7M
2025-01-22 12.61 12.90 12.35 12.48 5.6M
2025-01-21 13.15 13.40 12.60 12.77 11.4M
2025-01-20 13.30 13.55 12.98 13.08 24.3M
2025-01-17 12.10 13.10 12.10 12.90 32.5M
2025-01-16 12.26 12.47 12.01 12.10 6.8M
2025-01-15 12.80 12.93 12.05 12.32 23.6M
2025-01-14 11.40 12.52 11.36 12.52 26.4M
2025-01-13 11.42 11.59 11.20 11.38 5.5M
2025-01-10 11.22 11.36 11.05 11.22 4.6M
2025-01-09 11.69 11.85 11.10 11.22 6.8M
2025-01-08 12.11 12.39 11.50 11.60 5.5M
2025-01-07 12.30 12.40 11.65 12.03 8.6M
2025-01-06 12.86 12.99 12.10 12.29 7.7M
2025-01-03 13.19 13.30 12.51 12.70 12.8M
2025-01-02 13.50 13.70 13.13 13.15 14.3M
2025-01-01 13.44 13.75 13.25 13.39 14.0M