Karachi 30 (KSE30)

KSE30
🏛️ 巴基斯坦 →
49,723.02
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
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
2022-12-30 14,617.60 14,889.20 14,591.75 14,836.41 0.0M
2022-12-29 14,460.99 14,644.26 14,431.30 14,617.60 0.0M
2022-12-28 14,676.13 14,694.78 14,344.02 14,460.99 0.0M
2022-12-27 14,778.32 14,841.57 14,632.31 14,676.13 0.0M
2022-12-26 14,600.58 14,878.70 14,600.58 14,778.32 0.0M
2022-12-23 14,683.24 14,736.59 14,540.79 14,600.58 0.0M
2022-12-22 14,459.95 14,754.22 14,459.95 14,683.24 0.0M
2022-12-21 14,690.84 14,787.44 14,423.48 14,459.95 0.0M
2022-12-20 15,076.12 15,101.68 14,558.05 14,690.84 0.0M
2022-12-19 15,241.80 15,293.28 15,070.34 15,076.12 0.0M
2022-12-16 15,215.25 15,303.80 15,191.27 15,241.80 0.0M
2022-12-15 15,463.42 15,572.18 15,189.25 15,215.25 0.0M
2022-12-14 15,430.69 15,532.94 15,363.63 15,463.42 0.0M
2022-12-13 15,353.47 15,443.67 15,337.87 15,430.69 0.0M
2022-12-12 15,402.38 15,446.76 15,327.87 15,353.47 0.0M
2022-12-09 15,380.05 15,444.13 15,332.26 15,402.38 0.0M
2022-12-08 15,448.12 15,506.06 15,363.72 15,380.05 0.0M
2022-12-07 15,365.26 15,487.04 15,365.26 15,448.12 0.0M
2022-12-06 15,360.25 15,420.01 15,266.79 15,365.26 0.0M
2022-12-05 15,588.31 15,619.48 15,340.50 15,360.25 0.0M
2022-12-02 15,664.04 15,686.59 15,487.38 15,588.31 0.0M
2022-12-01 15,632.16 15,780.33 15,632.16 15,664.04 0.0M
2022-11-30 15,665.43 15,723.42 15,608.65 15,632.16 0.0M
2022-11-29 15,504.46 15,702.93 15,486.00 15,665.43 0.0M
2022-11-28 15,818.76 15,818.76 15,450.05 15,504.46 0.0M
2022-11-25 15,805.11 15,909.58 15,782.72 15,818.76 0.0M
2022-11-24 15,809.75 15,869.98 15,792.65 15,805.11 0.0M
2022-11-23 15,792.32 15,856.59 15,747.86 15,809.75 0.0M
2022-11-22 15,727.42 15,871.98 15,727.42 15,792.32 0.0M
2022-11-21 15,701.11 15,754.63 15,670.46 15,727.42 0.0M
2022-11-18 15,763.26 15,763.26 15,652.30 15,701.11 0.0M
2022-11-17 15,816.74 15,872.55 15,734.24 15,763.26 0.0M
2022-11-16 15,708.58 15,871.37 15,687.66 15,816.74 0.0M
2022-11-15 15,729.04 15,815.24 15,667.21 15,708.58 0.0M
2022-11-14 15,798.48 15,823.16 15,686.18 15,729.04 0.0M
2022-11-11 15,660.99 15,810.59 15,660.99 15,798.48 0.0M
2022-11-10 15,377.59 15,697.76 15,377.59 15,660.99 0.0M
2022-11-08 15,299.90 15,407.78 15,299.90 15,377.59 0.0M
2022-11-07 15,226.77 15,385.69 15,226.77 15,299.90 0.0M
2022-11-04 15,327.57 15,327.57 15,167.68 15,226.77 0.0M
2022-11-03 15,317.96 15,408.21 15,290.45 15,394.51 0.0M
2022-11-02 15,286.35 15,387.01 15,257.43 15,349.13 0.0M
2022-11-01 15,061.46 15,294.02 15,061.46 15,286.35 0.0M
2022-10-31 15,011.68 15,122.48 15,011.68 15,061.46 0.0M
2022-10-28 15,242.38 15,242.38 15,030.77 15,041.11 0.0M
2022-10-27 15,260.11 15,335.62 15,159.71 15,290.00 0.0M
2022-10-26 15,537.26 15,537.26 15,254.34 15,273.56 0.0M
2022-10-25 15,602.64 15,656.57 15,528.63 15,537.26 0.0M
2022-10-24 15,525.41 15,731.16 15,525.41 15,602.64 0.0M
2022-10-21 15,511.92 15,579.53 15,380.53 15,564.45 0.0M
2022-10-20 15,541.37 15,615.66 15,502.63 15,511.92 0.0M
2022-10-19 15,385.50 15,555.60 15,385.50 15,541.37 0.0M
2022-10-18 15,424.17 15,520.17 15,399.45 15,426.01 0.0M
2022-10-17 15,497.10 15,518.19 15,413.95 15,424.17 0.0M
2022-10-14 15,579.81 15,657.16 15,515.95 15,533.63 0.0M
2022-10-13 15,566.81 15,623.00 15,523.53 15,603.89 0.0M
2022-10-12 15,622.91 15,641.65 15,521.54 15,570.08 0.0M
2022-10-11 15,664.34 15,745.12 15,605.11 15,622.91 0.0M
2022-10-10 15,851.22 16,023.23 15,837.86 15,889.47 0.0M
2022-10-07 15,894.70 16,003.94 15,821.91 15,857.09 0.0M
2022-10-06 15,604.36 15,911.51 15,604.36 15,894.70 0.0M
2022-10-05 15,477.51 15,618.73 15,477.51 15,604.36 0.0M
2022-10-04 15,410.01 15,564.77 15,410.01 15,477.51 0.0M
2022-10-03 15,336.86 15,500.93 15,309.21 15,410.01 0.0M
2022-09-30 15,312.25 15,376.67 15,168.25 15,336.86 0.0M
2022-09-29 15,504.26 15,504.26 15,290.31 15,312.25 0.0M
2022-09-28 15,561.93 15,700.49 15,487.20 15,504.26 0.0M
2022-09-27 15,419.88 15,601.23 15,419.88 15,561.93 0.0M
2022-09-26 15,212.94 15,441.35 15,212.94 15,419.88 0.0M
2022-09-23 15,355.53 15,456.14 15,160.47 15,212.94 0.0M
2022-09-22 15,336.78 15,369.97 15,134.83 15,355.53 0.0M
2022-09-21 15,447.48 15,497.83 15,306.21 15,336.78 0.0M
2022-09-20 15,578.46 15,643.32 15,400.38 15,447.48 0.0M
2022-09-19 15,648.45 15,770.00 15,598.12 15,603.06 0.0M
2022-09-16 15,684.87 15,757.21 15,614.28 15,648.45 0.0M
2022-09-15 15,757.50 15,892.25 15,664.63 15,684.87 0.0M
2022-09-14 15,723.43 15,781.29 15,712.11 15,719.88 0.0M
2022-09-13 15,662.81 15,762.88 15,662.81 15,723.43 0.0M
2022-09-12 15,669.33 15,763.09 15,643.85 15,662.81 0.0M
2022-09-09 15,710.22 15,853.93 15,710.22 15,770.62 0.0M
2022-09-08 15,709.28 15,787.47 15,670.97 15,710.22 0.0M
2022-09-07 15,750.79 15,851.10 15,691.28 15,709.28 0.0M
2022-09-06 15,747.54 15,785.44 15,681.77 15,750.79 0.0M
2022-09-05 15,932.55 15,973.28 15,728.65 15,747.54 0.0M
2022-09-02 16,016.49 16,064.04 15,906.65 15,932.55 0.0M
2022-09-01 16,003.41 16,124.21 15,994.91 16,016.49 0.0M
2022-08-31 15,927.01 16,053.69 15,865.33 16,003.41 0.0M
2022-08-30 16,065.30 16,325.45 15,893.90 15,927.01 0.0M
2022-08-29 16,115.09 16,127.48 15,800.48 16,089.59 0.0M
2022-08-26 16,335.02 16,398.37 16,104.70 16,115.09 0.0M
2022-08-25 16,475.56 16,516.52 16,304.22 16,335.02 0.0M
2022-08-24 16,490.83 16,638.15 16,490.83 16,526.60 0.0M
2022-08-23 16,232.25 16,500.45 16,232.25 16,490.83 0.0M
2022-08-22 16,388.25 16,418.97 16,210.90 16,232.25 0.0M
2022-08-19 16,463.99 16,500.59 16,378.26 16,398.66 0.0M
2022-08-18 16,532.20 16,645.16 16,465.05 16,475.63 0.0M
2022-08-17 16,431.40 16,555.48 16,408.13 16,532.20 0.0M
2022-08-16 16,468.37 16,626.29 16,406.00 16,431.40 0.0M
2022-08-15 16,186.97 16,484.58 16,186.97 16,468.37 0.0M
2022-08-12 15,971.67 16,226.40 15,971.67 16,215.64 0.0M
2022-08-11 16,079.99 16,170.69 15,955.96 15,971.67 0.0M
2022-08-10 15,882.78 16,195.76 15,882.78 16,079.99 0.0M
2022-08-05 15,660.10 15,932.92 15,634.75 15,882.78 0.0M
2022-08-04 15,531.96 15,740.89 15,531.96 15,660.10 0.0M
2022-08-03 15,247.84 15,651.93 15,247.84 15,569.58 0.0M
2022-08-02 15,189.69 15,353.78 15,044.62 15,247.84 0.0M
2022-08-01 15,232.44 15,324.17 15,182.78 15,189.69 0.0M
2022-07-29 15,303.00 15,370.58 15,203.26 15,232.44 0.0M
2022-07-28 15,158.09 15,479.20 15,158.09 15,303.00 0.0M
2022-07-27 15,131.03 15,234.86 15,022.94 15,158.09 0.0M
2022-07-26 15,098.71 15,231.79 15,030.00 15,131.03 0.0M
2022-07-25 15,211.16 15,211.16 15,045.51 15,098.71 0.0M
2022-07-22 15,121.72 15,271.91 14,999.07 15,211.16 0.0M
2022-07-21 15,368.95 15,413.40 15,109.86 15,121.72 0.0M
2022-07-20 15,325.43 15,404.34 15,222.68 15,368.95 0.0M
2022-07-19 15,746.13 15,828.94 15,255.96 15,325.43 0.0M
2022-07-18 16,050.62 16,050.62 15,692.77 15,746.13 0.0M
2022-07-15 16,164.93 16,234.65 16,037.83 16,050.62 0.0M
2022-07-14 15,963.65 16,176.23 15,963.65 16,164.93 0.0M
2022-07-13 15,727.63 16,031.19 15,654.89 15,963.65 0.0M
2022-07-07 15,660.30 15,763.04 15,595.47 15,727.63 0.0M
2022-07-06 15,635.13 15,725.39 15,635.13 15,660.30 0.0M
2022-07-05 15,736.92 15,779.05 15,618.72 15,635.13 0.0M
2022-07-04 15,861.23 15,884.86 15,728.65 15,736.92 0.0M
2022-07-01 15,805.04 15,895.58 15,802.55 15,861.23 0.0M
2022-06-30 15,696.62 15,828.92 15,671.65 15,805.04 0.0M
2022-06-29 15,933.83 15,957.99 15,640.17 15,696.62 0.0M
2022-06-28 16,008.81 16,150.11 15,861.19 15,933.83 0.0M
2022-06-27 15,662.45 16,043.73 15,662.45 16,008.81 0.0M
2022-06-24 16,353.22 16,386.57 15,408.80 15,662.45 0.0M
2022-06-23 16,258.67 16,471.93 16,258.67 16,353.22 0.0M
2022-06-22 16,255.80 16,426.24 16,239.09 16,258.67 0.0M
2022-06-21 15,954.31 16,282.09 15,932.91 16,255.80 0.0M
2022-06-20 16,100.83 16,195.84 15,943.67 15,954.31 0.0M
2022-06-17 15,937.89 16,224.46 15,936.12 16,100.83 0.0M
2022-06-16 15,815.00 15,975.44 15,757.49 15,937.89 0.0M
2022-06-15 15,647.87 15,845.74 15,647.87 15,815.00 0.0M
2022-06-14 15,567.96 15,686.11 15,488.19 15,647.87 0.0M
2022-06-13 16,064.58 16,093.38 15,542.19 15,567.96 0.0M
2022-06-10 15,949.65 16,084.74 15,935.79 16,064.58 0.0M
2022-06-09 15,876.86 16,073.67 15,876.86 15,949.65 0.0M
2022-06-08 15,849.40 15,894.90 15,765.35 15,876.86 0.0M
2022-06-07 15,868.31 15,986.02 15,833.67 15,849.40 0.0M
2022-06-06 15,733.75 15,910.35 15,610.30 15,868.31 0.0M
2022-06-03 16,108.36 16,108.36 15,716.18 15,733.75 0.0M
2022-06-02 16,295.55 16,346.52 16,079.76 16,108.36 0.0M
2022-06-01 16,453.48 16,499.23 16,290.30 16,295.55 0.0M
2022-05-31 16,383.19 16,520.93 16,383.19 16,453.48 0.0M
2022-05-30 16,276.12 16,465.14 16,276.12 16,383.19 0.0M
2022-05-27 16,143.03 16,596.45 16,143.03 16,276.12 0.0M
2022-05-26 15,913.04 16,159.22 15,853.69 16,143.03 0.0M
2022-05-25 15,902.60 15,975.16 15,627.42 15,913.04 0.0M
2022-05-24 16,092.94 16,178.45 15,891.57 15,902.60 0.0M
2022-05-23 16,367.11 16,367.11 16,074.35 16,092.94 0.0M
2022-05-20 16,350.07 16,433.62 16,319.95 16,367.11 0.0M
2022-05-19 16,360.38 16,473.68 16,320.48 16,350.07 0.0M
2022-05-18 16,246.38 16,432.32 16,145.11 16,360.38 0.0M
2022-05-17 16,212.92 16,312.66 16,171.19 16,246.38 0.0M
2022-05-16 16,541.97 16,541.97 16,086.90 16,212.92 0.0M
2022-05-13 16,307.82 16,565.66 16,284.92 16,541.97 0.0M
2022-05-12 16,303.90 16,374.73 16,047.67 16,307.82 0.0M
2022-05-11 16,504.53 16,569.28 16,105.27 16,303.90 0.0M
2022-05-10 16,488.64 16,628.30 16,451.14 16,513.96 0.0M
2022-05-09 17,118.22 17,118.22 16,461.88 16,526.48 0.0M
2022-05-06 17,314.51 17,314.51 17,125.00 17,148.53 0.0M
2022-04-28 17,416.70 17,416.70 17,042.71 17,314.51 0.0M
2022-04-27 17,545.76 17,636.68 17,417.68 17,427.11 0.0M
2022-04-26 17,840.59 17,885.85 17,715.40 17,732.79 0.0M
2022-04-25 17,589.31 17,902.25 17,589.31 17,840.59 0.0M
2022-04-22 17,569.94 17,642.36 17,562.42 17,589.31 0.0M
2022-04-21 17,690.16 17,764.66 17,540.56 17,569.94 0.0M
2022-04-20 17,861.56 17,980.53 17,674.54 17,690.16 0.0M
2022-04-19 17,942.72 18,044.63 17,834.38 17,862.70 0.0M
2022-04-18 18,000.35 18,033.97 17,884.42 17,942.72 0.0M
2022-04-15 17,899.59 18,011.97 17,871.67 17,906.20 0.0M
2022-04-14 17,764.15 17,912.61 17,716.52 17,899.59 0.0M
2022-04-13 17,814.39 17,956.37 17,721.07 17,764.15 0.0M
2022-04-12 17,703.87 17,828.35 17,601.92 17,814.39 0.0M
2022-04-11 17,014.13 17,732.04 17,014.13 17,703.87 0.0M
2022-04-08 16,708.08 17,051.27 16,708.08 17,014.13 0.0M
2022-04-07 16,841.27 16,940.78 16,688.22 16,708.08 0.0M
2022-04-06 16,753.26 16,949.95 16,753.26 16,841.27 0.0M
2022-04-05 16,736.71 16,921.66 16,666.17 16,753.26 0.0M
2022-04-04 17,238.29 17,238.29 16,692.21 16,736.71 0.0M
2022-04-01 17,117.48 17,354.45 16,983.15 17,238.29 0.0M
2022-03-31 16,917.06 17,128.68 16,917.06 17,117.48 0.0M
2022-03-30 16,983.32 16,983.32 16,785.67 16,923.07 0.0M
2022-03-29 16,793.48 17,024.73 16,793.48 16,983.32 0.0M
2022-03-28 16,657.48 16,806.27 16,529.67 16,793.48 0.0M
2022-03-25 16,622.12 16,697.50 16,549.35 16,657.48 0.0M
2022-03-24 16,471.60 16,648.95 16,367.45 16,622.12 0.0M
2022-03-22 16,485.35 16,577.14 16,460.88 16,471.60 0.0M
2022-03-21 16,410.13 16,574.30 16,410.13 16,494.20 0.0M
2022-03-18 16,782.87 16,782.87 16,419.52 16,434.06 0.0M
2022-03-17 16,898.06 16,988.07 16,820.68 16,825.47 0.0M
2022-03-16 16,917.79 17,134.59 16,917.79 17,018.56 0.0M
2022-03-15 16,790.72 16,950.35 16,764.56 16,922.38 0.0M
2022-03-14 16,931.85 16,999.43 16,793.37 16,820.79 0.0M
2022-03-11 17,076.51 17,144.99 16,961.73 16,976.08 0.0M
2022-03-10 16,747.77 17,123.91 16,747.77 17,076.51 0.0M
2022-03-09 16,654.18 16,811.89 16,654.18 16,747.77 0.0M
2022-03-08 16,824.73 16,929.38 16,627.63 16,668.91 0.0M
2022-03-07 17,384.10 17,384.10 16,742.64 16,824.73 0.0M
2022-03-04 17,409.86 17,492.99 17,388.04 17,428.85 0.0M
2022-03-03 17,360.79 17,453.97 17,289.54 17,409.86 0.0M
2022-03-02 17,464.64 17,464.64 17,196.03 17,360.79 0.0M
2022-03-01 17,312.87 17,617.66 17,312.87 17,464.64 0.0M
2022-02-28 17,091.06 17,354.65 16,925.27 17,312.87 0.0M
2022-02-25 17,049.99 17,231.43 17,033.64 17,091.06 0.0M
2022-02-24 17,584.11 17,584.11 17,026.15 17,049.99 0.0M
2022-02-23 17,513.12 17,609.95 17,389.23 17,584.11 0.0M
2022-02-22 17,680.69 17,680.69 17,379.88 17,513.12 0.0M
2022-02-21 17,803.93 17,817.23 17,669.65 17,680.69 0.0M
2022-02-18 17,698.88 17,818.15 17,698.88 17,803.93 0.0M
2022-02-17 17,788.14 17,793.59 17,621.48 17,698.88 0.0M
2022-02-16 17,801.83 17,891.90 17,747.29 17,788.14 0.0M
2022-02-15 17,791.44 17,845.65 17,724.03 17,803.96 0.0M
2022-02-14 17,968.10 18,001.69 17,742.21 17,791.44 0.0M
2022-02-11 17,933.41 18,030.20 17,892.78 17,968.10 0.0M
2022-02-10 18,109.27 18,175.78 17,937.90 17,937.90 0.0M
2022-02-09 17,962.80 18,186.83 17,962.80 18,147.52 0.0M
2022-02-08 17,926.27 18,020.33 17,879.56 17,962.80 0.0M
2022-02-07 17,942.03 18,042.61 17,911.12 17,926.27 0.0M
2022-02-04 17,954.96 18,085.45 17,931.29 17,968.90 0.0M
2022-02-03 18,069.22 18,188.66 17,935.45 17,954.96 0.0M
2022-02-02 17,889.46 18,085.12 17,889.46 18,069.22 0.0M
2022-02-01 17,829.96 17,963.47 17,798.66 17,913.83 0.0M
2022-01-31 17,699.83 17,882.13 17,699.83 17,829.96 0.0M
2022-01-28 17,828.10 17,905.96 17,774.47 17,792.99 0.0M
2022-01-27 17,738.31 17,851.52 17,738.31 17,828.10 0.0M
2022-01-26 17,696.27 17,770.77 17,619.30 17,738.31 0.0M
2022-01-25 17,726.54 17,864.53 17,675.26 17,696.27 0.0M
2022-01-24 17,747.58 17,766.41 17,639.00 17,726.54 0.0M
2022-01-21 17,665.79 17,799.14 17,616.75 17,747.58 0.0M
2022-01-20 17,651.77 17,695.75 17,427.73 17,665.79 0.0M
2022-01-19 17,925.77 17,961.27 17,607.16 17,651.77 0.0M
2022-01-18 17,942.16 18,022.01 17,904.06 17,925.77 0.0M
2022-01-17 17,998.75 17,998.75 17,826.32 17,942.16 0.0M
2022-01-14 18,001.32 18,102.55 17,976.48 17,998.51 0.0M
2022-01-13 18,070.40 18,109.55 17,971.46 18,001.32 0.0M
2022-01-12 18,056.53 18,190.77 18,048.36 18,070.40 0.0M
2022-01-11 18,077.65 18,154.76 17,901.89 18,056.53 0.0M
2022-01-10 17,898.39 18,118.33 17,805.00 18,077.65 0.0M
2022-01-07 17,759.90 17,907.44 17,695.48 17,898.39 0.0M
2022-01-06 17,870.29 17,880.88 17,725.87 17,759.90 0.0M
2022-01-05 17,859.43 17,887.31 17,796.26 17,870.29 0.0M
2022-01-04 17,646.59 17,876.67 17,646.59 17,859.43 0.0M
2022-01-03 17,501.69 17,653.80 17,455.37 17,646.59 0.0M