Hi Tech Lubricants Ltd

HITE
🏛️ 巴基斯坦 →
50.27
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
09:35 50.49 50.49 50.49 50.49 6.6K
09:40 50.23 50.23 50.23 50.23 0.1K
09:45 50.10 50.10 50.00 50.00 6.2K
09:50 50.10 50.10 49.80 49.80 0.1K
09:55 50.00 50.00 50.00 50.00 0.0K
10:00 50.00 50.25 50.00 50.25 11.5K
10:05 50.20 50.20 50.20 50.20 5.0K
10:10 50.25 50.30 50.25 50.30 5.9K
10:15 50.30 50.40 50.30 50.40 0.3K
10:20 50.30 50.40 50.30 50.39 10.5K
10:25 50.30 50.30 50.20 50.20 14.7K
10:30 50.00 50.19 50.00 50.19 0.0K
10:40 50.00 50.00 49.81 49.81 2.0K
10:45 50.00 50.00 49.99 49.99 0.0K
10:55 49.80 49.80 49.80 49.80 1.0K
11:00 49.99 49.99 49.70 49.70 5.1K
11:05 49.70 49.70 49.70 49.70 0.5K
11:40 49.70 49.94 49.70 49.94 0.2K
11:45 49.92 49.93 49.92 49.93 0.0K
11:50 49.71 49.90 49.71 49.90 0.0K
12:00 49.70 49.88 49.50 49.88 25.2K
12:05 49.85 49.85 49.85 49.85 1.0K
12:10 49.50 49.83 49.50 49.83 0.1K
12:20 49.52 49.85 49.52 49.85 10.1K
12:25 49.82 49.85 49.45 49.85 10.8K
12:30 49.84 49.84 49.84 49.84 0.0K
12:40 49.46 49.75 49.46 49.75 0.0K
12:45 49.74 49.74 49.50 49.50 1.5K
12:50 49.46 49.46 49.46 49.46 0.0K
12:55 49.40 49.40 49.30 49.30 11.0K
13:00 49.40 49.40 49.39 49.39 0.0K
13:05 49.35 49.35 49.35 49.35 0.8K
13:10 49.26 49.74 49.26 49.74 6.9K
13:25 49.50 49.50 49.30 49.30 0.4K
13:30 49.30 49.49 49.30 49.49 13.8K
13:35 49.30 49.30 49.30 49.30 10.0K
13:40 49.32 49.32 49.32 49.32 0.0K
13:45 49.15 49.50 49.15 49.50 15.0K
13:50 49.25 49.25 49.10 49.10 20.7K
13:55 49.10 49.45 49.10 49.20 6.1K
14:00 49.15 49.39 48.81 49.39 53.9K
14:05 49.39 49.39 49.00 49.00 7.0K
14:10 49.29 49.29 49.28 49.28 0.1K
14:15 49.01 49.25 49.00 49.00 18.8K
14:20 49.25 49.25 49.10 49.25 11.9K
14:25 49.25 49.25 49.00 49.25 15.0K
14:30 49.20 49.28 49.20 49.28 0.3K
14:35 49.28 49.35 49.25 49.35 0.3K
14:40 49.00 49.35 49.00 49.30 10.9K
14:45 49.30 49.30 49.30 49.30 10.1K
14:50 49.30 49.30 49.30 49.30 0.0K
14:55 49.35 49.55 49.00 49.50 56.3K
15:00 49.50 49.55 49.50 49.55 22.5K
15:05 49.55 49.55 49.55 49.55 0.4K
15:10 49.54 49.54 49.30 49.50 13.4K
15:15 49.50 49.65 49.50 49.65 3.9K
15:20 49.50 49.60 49.50 49.60 42.4K
15:25 49.50 49.99 49.50 49.60 49.6K
16:25 49.57 49.57 49.57 49.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.03 50.60 49.03 50.27 0.9M
2025-09-25 50.40 50.49 48.81 49.57 0.5M
2025-09-24 50.54 51.00 49.00 50.40 0.7M
2025-09-23 49.83 51.02 48.00 50.54 3.1M
2025-09-22 52.03 52.99 51.05 51.18 0.7M
2025-09-19 53.59 53.97 51.60 52.22 1.6M
2025-09-18 51.03 54.70 50.65 53.59 4.8M
2025-09-17 50.90 51.49 49.80 51.03 3.7M
2025-09-16 48.90 51.55 48.75 50.57 2.7M
2025-09-15 48.50 49.45 48.49 48.74 1.0M
2025-09-12 49.50 50.70 48.15 48.52 2.7M
2025-09-11 48.89 49.60 47.45 48.99 6.1M
2025-09-10 50.10 50.10 47.90 48.18 1.3M
2025-09-09 48.49 50.60 47.22 49.44 2.7M
2025-09-08 49.28 49.49 48.00 48.05 0.4M
2025-09-05 48.93 51.30 48.60 49.03 2.4M
2025-09-04 49.00 50.20 48.50 48.68 3.0M
2025-09-03 47.03 49.24 46.81 48.57 1.9M
2025-09-02 47.34 48.40 46.69 46.91 0.7M
2025-09-01 47.03 47.68 46.30 46.86 0.3M
2025-08-29 45.89 48.39 45.89 47.06 2.1M
2025-08-28 45.77 46.00 45.40 45.73 0.3M
2025-08-27 46.43 46.97 45.51 45.77 0.5M
2025-08-26 45.49 47.10 45.00 46.43 1.2M
2025-08-25 45.37 46.60 44.56 45.29 1.6M
2025-08-22 43.53 45.30 43.26 45.02 0.7M
2025-08-21 45.00 45.00 43.01 43.48 0.2M
2025-08-20 45.02 45.05 44.31 44.38 0.2M
2025-08-19 43.42 45.60 43.20 44.93 1.4M
2025-08-18 43.33 43.88 43.30 43.50 0.2M
2025-08-15 43.73 43.99 42.81 43.23 0.1M
2025-08-13 43.53 43.90 43.25 43.34 0.1M
2025-08-12 44.53 44.53 43.10 43.45 0.4M
2025-08-11 45.50 45.50 44.10 44.44 0.4M
2025-08-08 44.80 46.80 44.49 44.93 1.7M
2025-08-07 43.06 45.48 42.50 44.52 2.4M
2025-08-06 42.96 43.20 42.55 43.06 0.1M
2025-08-05 42.95 43.64 42.50 42.96 0.4M
2025-08-04 44.00 44.00 42.82 42.95 0.2M
2025-08-01 42.53 44.05 42.23 43.55 0.4M
2025-07-31 42.98 43.70 42.34 42.53 0.2M
2025-07-30 42.90 43.47 42.00 42.15 0.2M
2025-07-29 43.50 43.50 42.11 42.42 0.3M
2025-07-28 43.99 44.44 43.30 43.43 0.1M
2025-07-25 44.00 44.00 43.03 43.63 0.3M
2025-07-24 43.86 44.25 43.40 43.53 0.1M
2025-07-23 44.00 44.60 43.50 43.83 0.5M
2025-07-22 44.09 45.46 43.48 43.68 0.5M
2025-07-21 44.30 44.73 43.25 44.09 0.3M
2025-07-18 45.56 45.80 44.00 44.14 0.3M
2025-07-17 46.00 46.40 45.20 45.56 0.6M
2025-07-16 46.40 47.22 44.01 45.70 0.4M
2025-07-15 48.09 48.09 46.00 46.15 0.5M
2025-07-14 47.25 48.79 47.04 47.89 1.2M
2025-07-11 47.60 47.94 46.45 46.84 0.9M
2025-07-10 48.80 49.35 46.75 47.12 1.1M
2025-07-09 47.91 51.40 47.89 48.89 6.9M
2025-07-08 45.00 48.80 45.00 47.74 3.4M
2025-07-07 44.52 45.70 43.70 44.39 0.7M
2025-07-04 43.92 44.68 43.65 44.37 0.1M
2025-07-03 44.90 44.90 43.80 43.92 0.2M
2025-07-02 44.04 45.40 44.00 44.46 0.6M
2025-07-01 45.09 45.10 43.80 44.34 0.2M
2025-06-30 45.05 45.98 44.20 45.09 0.4M
2025-06-27 44.40 46.15 44.00 45.34 1.2M
2025-06-26 43.50 44.27 43.50 44.03 0.3M
2025-06-25 44.00 45.10 43.20 43.43 0.5M
2025-06-24 42.25 44.50 41.75 43.70 0.7M
2025-06-23 42.94 42.94 40.50 40.69 0.2M
2025-06-20 43.45 44.25 41.70 43.51 0.3M
2025-06-19 43.80 43.85 42.05 42.69 0.1M
2025-06-18 44.70 44.70 42.50 42.62 0.4M
2025-06-17 45.47 46.00 44.25 44.82 0.3M
2025-06-16 44.00 45.94 44.00 45.10 0.2M
2025-06-13 44.50 44.98 43.00 44.65 0.8M
2025-06-12 46.96 47.30 44.52 44.77 1.2M
2025-06-11 43.87 47.20 42.10 46.55 2.8M
2025-06-10 42.90 43.75 42.00 43.20 0.2M
2025-06-05 43.00 43.80 42.60 42.85 0.4M
2025-06-04 41.99 43.49 41.43 42.88 0.5M
2025-06-03 41.98 42.70 41.20 41.58 0.2M
2025-06-02 43.00 43.00 41.42 41.83 0.2M
2025-05-30 40.66 43.80 40.66 42.41 0.9M
2025-05-29 41.85 41.85 39.90 40.66 0.8M
2025-05-27 40.00 43.88 39.80 41.49 2.2M
2025-05-26 40.13 40.28 39.34 39.89 0.0M
2025-05-23 40.53 40.53 39.90 40.13 0.0M
2025-05-22 40.49 40.80 40.08 40.24 0.0M
2025-05-21 40.50 40.80 40.00 40.06 0.1M
2025-05-20 41.03 41.03 40.15 40.41 0.1M
2025-05-19 41.33 41.90 40.83 40.90 0.1M
2025-05-16 40.25 41.75 40.00 41.33 0.2M
2025-05-15 39.95 41.00 39.50 40.12 0.1M
2025-05-14 39.60 39.90 39.01 39.60 0.1M
2025-05-13 37.49 40.00 37.16 39.60 0.5M
2025-05-12 36.99 37.16 36.50 37.16 0.2M
2025-05-09 33.49 33.99 30.50 33.78 0.1M
2025-05-08 37.89 37.89 33.27 33.42 0.1M
2025-05-07 35.60 38.90 35.60 36.97 0.1M
2025-05-06 39.90 39.90 38.51 39.00 0.2M
2025-05-05 40.00 40.00 38.80 39.10 0.1M
2025-05-02 39.50 40.40 38.53 38.90 0.2M
2025-04-30 41.00 41.00 38.36 38.78 0.2M
2025-04-29 38.99 41.98 38.60 41.00 0.9M
2025-04-28 40.51 41.25 38.10 38.36 0.3M
2025-04-25 41.13 41.13 40.30 40.37 0.2M
2025-04-24 41.30 41.48 40.16 40.54 0.1M
2025-04-23 42.33 42.60 42.00 42.01 0.2M
2025-04-22 42.03 42.50 42.00 42.01 0.1M
2025-04-21 42.00 42.36 41.22 42.10 0.2M
2025-04-18 42.63 42.63 41.50 41.79 0.1M
2025-04-17 42.53 42.60 42.00 42.12 0.0M
2025-04-16 42.95 43.80 42.10 42.54 0.3M
2025-04-15 41.89 43.30 41.30 42.95 0.5M
2025-04-14 41.70 42.05 41.00 41.29 0.1M
2025-04-11 41.79 42.20 41.20 41.65 0.0M
2025-04-10 42.50 42.50 41.70 41.81 0.2M
2025-04-09 41.49 41.50 40.50 41.09 0.1M
2025-04-08 41.88 42.05 40.75 41.58 0.3M
2025-04-07 43.53 43.53 39.05 40.71 0.4M
2025-04-04 44.45 44.50 43.35 43.39 0.1M
2025-04-03 44.02 45.10 42.48 44.09 0.2M
2025-03-27 44.45 44.45 43.60 44.16 0.1M
2025-03-26 44.60 46.00 44.10 44.31 0.1M
2025-03-25 44.97 45.50 44.20 44.89 0.3M
2025-03-24 46.00 46.00 44.21 44.52 0.3M
2025-03-21 46.68 46.69 45.20 45.52 0.5M
2025-03-20 42.90 46.76 42.10 46.01 1.9M
2025-03-19 42.49 43.10 42.25 42.51 0.1M
2025-03-18 42.10 42.99 42.10 42.45 0.2M
2025-03-17 41.01 42.25 40.75 42.00 0.4M
2025-03-14 41.00 41.25 40.63 40.78 0.2M
2025-03-13 40.77 41.40 40.76 40.95 0.1M
2025-03-12 40.85 41.75 40.60 40.77 0.3M
2025-03-11 41.40 41.40 40.52 40.85 0.1M
2025-03-10 41.80 41.80 41.01 41.15 0.1M
2025-03-07 41.69 41.70 41.01 41.17 0.1M
2025-03-06 40.98 41.80 40.40 41.40 0.4M
2025-03-05 41.35 41.35 40.31 40.40 0.1M
2025-03-04 39.71 43.00 39.60 40.92 0.3M
2025-03-03 42.00 42.00 39.50 39.90 0.1M
2025-02-28 43.97 43.97 40.51 41.60 0.2M
2025-02-27 43.39 44.60 43.00 43.09 0.7M
2025-02-26 45.50 45.50 42.49 42.94 1.4M
2025-02-25 46.98 47.87 46.00 46.78 0.3M
2025-02-24 46.49 47.09 45.05 46.80 0.1M
2025-02-21 48.00 48.00 44.50 46.00 0.1M
2025-02-20 47.85 47.95 47.00 47.26 0.2M
2025-02-19 47.30 48.40 46.13 47.08 0.3M
2025-02-18 46.22 48.45 46.00 47.16 0.2M
2025-02-17 46.65 46.66 46.00 46.22 0.1M
2025-02-14 47.63 47.90 46.55 46.64 0.1M
2025-02-13 48.50 48.50 46.50 46.98 0.2M
2025-02-12 48.76 48.99 47.28 47.49 0.2M
2025-02-11 47.20 49.91 47.20 48.43 0.8M
2025-02-10 44.20 47.90 44.15 47.01 0.7M
2025-02-07 45.60 45.85 44.10 44.92 0.2M
2025-02-06 46.75 46.75 45.41 45.55 0.2M
2025-02-04 47.33 47.79 46.50 46.52 0.2M
2025-02-03 48.78 48.97 47.25 47.33 0.1M
2025-01-31 47.80 48.87 47.55 48.45 0.7M
2025-01-30 46.50 47.80 46.45 47.48 0.2M
2025-01-29 46.21 47.75 46.03 46.19 0.2M
2025-01-28 48.45 48.45 46.40 46.97 0.5M
2025-01-27 50.01 50.10 47.80 47.90 0.2M
2025-01-24 48.50 51.50 48.30 49.71 1.1M
2025-01-23 48.01 48.40 47.45 47.96 0.2M
2025-01-22 48.75 49.00 47.68 47.77 0.2M
2025-01-21 49.87 50.40 48.51 48.82 0.2M
2025-01-20 49.22 50.64 49.00 49.73 0.5M
2025-01-17 49.01 49.75 47.92 49.19 0.8M
2025-01-16 49.05 49.75 48.26 48.64 0.4M
2025-01-15 51.80 51.84 49.05 49.44 0.8M
2025-01-14 47.53 52.55 47.53 51.26 3.5M
2025-01-13 48.47 48.47 46.55 47.77 0.4M
2025-01-10 47.39 49.50 46.05 47.88 0.7M
2025-01-09 48.25 48.25 46.51 46.83 0.2M
2025-01-08 49.45 50.27 47.51 47.92 0.3M
2025-01-07 49.39 49.48 47.00 48.92 0.5M
2025-01-06 50.74 50.99 48.55 49.39 0.5M
2025-01-03 51.91 51.91 49.15 50.73 0.4M
2025-01-02 52.50 52.80 51.40 51.40 0.6M
2025-01-01 51.25 53.75 51.01 52.50 0.9M