Oil&Gas (KAOG)

KAOG
🏛️ 巴基斯坦 →
33,939.93
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 31,996.40 32,018.92 31,946.44 32,018.92 541.7K
09:35 32,013.34 32,102.22 32,010.05 32,023.72 564.1K
09:40 32,012.54 32,012.54 31,891.94 31,891.94 411.8K
09:45 31,887.98 31,943.41 31,877.77 31,943.41 277.6K
09:50 31,935.21 32,036.38 31,935.21 32,036.38 603.8K
09:55 32,038.58 32,128.07 32,038.58 32,115.75 489.4K
10:00 32,099.34 32,133.00 32,047.41 32,068.81 268.6K
10:05 32,044.06 32,096.87 32,044.06 32,065.22 387.9K
10:10 32,070.14 32,086.24 32,030.41 32,036.99 396.9K
10:15 32,068.59 32,068.59 32,013.51 32,042.79 120.7K
10:20 32,032.90 32,137.71 32,030.74 32,137.71 387.9K
10:25 32,133.35 32,151.29 32,098.70 32,121.41 730.7K
10:30 32,108.11 32,174.48 32,078.97 32,148.02 889.8K
10:35 32,148.03 32,163.82 32,095.27 32,127.26 893.7K
10:40 32,144.42 32,223.64 32,144.42 32,189.83 1,084.8K
10:45 32,190.74 32,244.34 32,179.25 32,179.28 816.6K
10:50 32,181.74 32,188.27 32,090.63 32,128.62 312.6K
10:55 32,110.11 32,116.72 32,083.29 32,083.71 101.9K
11:00 32,091.58 32,093.80 32,071.15 32,071.15 117.9K
11:05 32,073.70 32,113.42 32,073.70 32,108.75 155.5K
11:10 32,104.79 32,179.68 32,104.79 32,179.68 541.0K
11:15 32,179.22 32,202.99 32,165.95 32,183.68 101.7K
11:20 32,164.72 32,178.20 32,082.00 32,093.02 99.5K
11:25 32,091.38 32,110.67 32,059.48 32,073.15 64.6K
11:30 32,076.43 32,103.95 32,059.79 32,060.23 118.8K
11:35 32,088.11 32,098.77 32,075.23 32,084.39 47.8K
11:40 32,084.39 32,087.98 32,066.01 32,068.61 247.5K
11:45 32,056.31 32,094.45 32,056.31 32,073.05 72.8K
11:50 32,070.77 32,188.55 32,070.77 32,179.66 699.9K
11:55 32,184.40 32,217.50 32,181.82 32,201.23 276.2K
12:00 32,187.69 32,230.41 32,187.69 32,226.17 216.0K
12:05 32,228.75 32,262.21 32,219.39 32,233.80 147.9K
12:10 32,237.02 32,247.40 32,224.89 32,238.65 139.9K
12:15 32,236.83 32,248.52 32,209.12 32,209.12 137.0K
12:20 32,209.12 32,243.46 32,200.32 32,200.32 328.5K
12:25 32,200.32 32,216.14 32,168.24 32,168.24 104.4K
12:30 32,175.09 32,177.21 32,161.30 32,169.95 125.1K
12:35 32,152.32 32,176.11 32,145.59 32,170.47 94.0K
12:40 32,175.39 32,175.39 32,119.71 32,129.29 190.5K
12:45 32,116.18 32,121.29 32,093.13 32,100.07 40.0K
12:50 32,086.97 32,112.30 32,086.97 32,097.60 20.3K
12:55 32,102.17 32,103.33 32,074.51 32,074.51 36.7K
13:00 32,080.91 32,090.69 32,041.40 32,055.25 257.7K
13:05 32,049.97 32,083.38 32,022.65 32,045.15 251.4K
13:10 32,047.88 32,082.16 32,032.32 32,044.19 113.0K
13:15 32,020.84 32,024.43 32,001.96 32,024.43 92.3K
13:20 32,024.43 32,028.56 32,003.80 32,013.50 110.1K
13:25 32,013.50 32,054.95 32,009.91 32,054.95 187.8K
13:30 32,037.76 32,103.70 32,023.30 32,081.03 258.0K
13:35 32,081.94 32,091.56 32,064.06 32,064.06 74.9K
13:40 32,065.53 32,069.21 32,048.07 32,056.88 49.2K
13:45 32,060.98 32,113.46 32,060.37 32,113.46 501.1K
13:50 32,121.95 32,121.95 32,082.60 32,108.16 438.5K
13:55 32,108.32 32,115.17 32,088.54 32,098.66 140.9K
14:00 32,094.56 32,112.85 32,073.29 32,104.09 72.9K
14:05 32,109.90 32,144.37 32,093.36 32,132.01 122.5K
14:10 32,124.14 32,136.92 32,064.81 32,092.64 25.5K
14:15 32,094.08 32,101.78 32,073.43 32,073.43 36.2K
14:20 32,065.23 32,074.95 32,044.17 32,070.54 39.9K
14:25 32,047.88 32,103.33 32,038.48 32,092.57 80.0K
14:30 32,098.57 32,113.81 32,054.18 32,054.18 185.6K
14:35 32,054.18 32,054.18 31,979.23 32,028.81 419.2K
14:40 32,033.56 32,059.83 32,009.98 32,009.98 76.4K
14:45 32,023.24 32,034.26 31,984.59 31,996.29 175.5K
14:50 32,036.54 32,036.54 31,973.27 31,994.79 431.3K
14:55 31,982.53 32,029.96 31,982.53 32,022.59 444.2K
15:00 32,029.14 32,053.47 32,003.70 32,024.42 498.1K
15:05 32,045.27 32,103.28 31,989.58 31,989.58 468.5K
15:10 31,998.94 32,018.26 31,982.61 31,982.61 218.5K
15:15 31,982.61 32,090.78 31,982.61 32,079.65 378.0K
15:20 32,113.35 32,231.37 32,113.35 32,212.12 1,787.5K
15:25 32,231.95 32,326.86 32,231.95 32,255.79 1,375.0K
15:35 32,257.22 32,257.22 32,257.22 32,257.22 66.4K
15:40 32,257.22 32,257.22 32,257.22 32,257.22 166.6K
15:45 32,257.22 32,257.22 32,257.22 32,257.22 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33,310.18 34,122.44 33,285.69 33,939.93 32.6M
2025-09-25 33,043.88 33,282.41 32,703.98 33,117.79 35.7M
2025-09-24 32,705.40 33,258.43 32,651.58 32,901.73 53.9M
2025-09-23 32,342.00 32,901.13 32,194.66 32,398.17 39.6M
2025-09-22 31,996.40 32,326.86 31,877.77 32,197.60 22.9M
2025-09-19 31,926.20 32,835.33 31,740.97 31,896.41 42.4M
2025-09-18 31,918.79 31,918.79 31,568.86 31,779.36 15.2M
2025-09-17 32,139.04 32,193.05 31,698.72 31,735.79 16.9M
2025-09-16 31,706.58 32,066.00 31,675.42 31,991.76 10.8M
2025-09-15 31,556.39 31,783.66 31,426.59 31,619.14 7.6M
2025-09-12 31,834.21 31,875.75 31,435.75 31,488.79 10.2M
2025-09-11 32,487.93 32,558.10 31,767.72 31,833.74 13.0M
2025-09-10 32,209.19 32,692.87 32,143.13 32,369.84 35.8M
2025-09-09 31,919.56 32,345.43 31,481.12 32,106.48 26.8M
2025-09-08 31,533.24 31,821.83 31,361.53 31,739.67 23.4M
2025-09-05 30,943.87 31,445.02 30,804.56 31,247.50 31.2M
2025-09-04 30,919.91 31,125.43 30,753.39 30,874.07 15.2M
2025-09-03 30,565.54 31,047.77 30,402.93 30,885.11 21.6M
2025-09-02 30,611.34 30,815.97 30,408.73 30,482.67 14.0M
2025-09-01 30,038.83 30,516.76 29,932.09 30,433.94 17.6M
2025-08-29 29,922.61 30,592.93 29,764.79 30,019.10 23.6M
2025-08-28 29,782.05 29,904.77 29,692.25 29,828.69 5.1M
2025-08-27 30,054.56 30,059.32 29,639.36 29,731.29 8.3M
2025-08-26 30,138.13 30,236.59 29,907.38 29,943.45 7.9M
2025-08-25 30,163.53 30,258.46 29,973.61 29,991.46 5.8M
2025-08-22 30,154.07 30,618.84 30,077.58 30,171.79 20.9M
2025-08-21 30,047.27 30,309.51 29,609.56 30,026.66 22.6M
2025-08-20 30,115.91 30,231.03 29,931.61 30,002.81 10.4M
2025-08-19 30,511.41 30,529.92 30,065.91 30,104.45 14.0M
2025-08-18 30,206.52 30,546.23 29,942.21 30,476.43 17.8M
2025-08-15 30,802.33 30,912.91 30,084.83 30,187.57 14.8M
2025-08-13 31,169.17 31,200.68 30,653.20 30,764.81 26.7M
2025-08-12 31,951.52 32,018.34 31,059.26 31,171.27 36.7M
2025-08-11 30,865.54 32,019.22 30,499.41 31,808.46 35.4M
2025-08-08 30,741.36 31,224.66 30,434.34 30,661.68 43.1M
2025-08-07 30,126.48 30,820.61 30,100.01 30,683.06 51.1M
2025-08-06 29,856.61 30,127.16 29,640.08 30,017.14 18.9M
2025-08-05 29,950.75 30,123.51 29,651.60 29,780.41 21.3M
2025-08-04 30,591.74 30,778.23 29,893.75 30,003.36 34.6M
2025-08-01 28,299.50 30,069.48 28,069.78 29,938.43 82.2M
2025-07-31 27,972.75 28,638.25 27,972.75 28,214.64 47.1M
2025-07-30 27,462.82 27,637.58 27,379.16 27,440.63 3.9M
2025-07-29 27,899.58 27,906.52 27,399.74 27,464.33 4.6M
2025-07-28 27,990.66 28,123.93 27,670.45 27,846.96 14.8M
2025-07-25 27,795.20 27,886.59 27,635.30 27,803.49 5.7M
2025-07-24 28,121.57 28,325.80 27,733.69 27,769.25 6.8M
2025-07-23 28,126.64 28,354.87 28,006.59 28,054.23 12.7M
2025-07-22 27,395.28 28,168.60 27,373.74 27,944.70 19.4M
2025-07-21 27,504.38 27,547.54 27,271.69 27,333.17 5.7M
2025-07-18 27,840.52 27,916.38 27,418.39 27,457.35 6.7M
2025-07-17 27,725.42 28,029.35 27,618.86 27,718.26 13.2M
2025-07-16 27,758.01 27,942.46 27,577.74 27,670.67 7.4M
2025-07-15 28,164.75 28,258.28 27,764.37 27,788.15 6.9M
2025-07-14 28,319.94 28,334.33 28,029.63 28,138.38 5.7M
2025-07-11 28,249.83 28,375.88 28,169.89 28,240.28 6.2M
2025-07-10 28,381.31 28,381.31 28,112.99 28,181.50 5.5M
2025-07-09 28,441.85 28,514.57 28,143.83 28,323.42 10.7M
2025-07-08 28,592.97 28,756.02 28,333.13 28,437.61 10.8M
2025-07-07 28,421.09 28,594.86 28,304.45 28,542.96 8.6M
2025-07-04 28,792.78 28,806.92 28,412.79 28,446.34 6.8M
2025-07-03 28,531.09 28,826.23 28,399.77 28,739.35 22.6M
2025-07-02 28,072.82 28,379.27 28,010.23 28,296.06 16.0M
2025-07-01 27,820.82 28,162.08 27,721.98 27,962.58 9.8M
2025-06-30 28,137.84 28,152.69 27,707.94 27,773.98 9.7M
2025-06-27 27,579.15 28,262.01 27,459.28 27,886.19 21.8M
2025-06-26 27,555.77 27,943.13 27,383.05 27,466.45 16.6M
2025-06-25 27,609.90 27,717.99 27,420.67 27,512.98 12.6M
2025-06-24 27,482.74 27,792.63 27,060.80 27,593.03 20.6M
2025-06-23 26,695.23 26,724.40 25,673.79 25,820.06 11.5M
2025-06-20 26,912.17 27,227.46 26,810.39 27,008.50 5.7M
2025-06-19 27,412.40 27,526.81 26,738.98 26,850.91 9.1M
2025-06-18 27,517.99 27,517.99 26,963.53 26,998.97 8.3M
2025-06-17 27,484.50 27,617.02 27,305.53 27,491.95 10.6M
2025-06-16 27,226.42 27,651.64 27,226.42 27,468.98 7.7M
2025-06-13 27,344.80 27,686.87 27,081.47 27,188.26 11.4M
2025-06-12 28,087.98 28,468.27 27,573.46 27,659.36 19.0M
2025-06-11 27,344.52 28,083.32 27,344.52 27,955.13 25.9M
2025-06-10 27,149.39 27,173.49 26,961.07 27,025.24 3.8M
2025-06-05 27,304.26 27,345.89 27,028.69 27,075.99 4.7M
2025-06-04 27,061.63 27,392.64 27,006.24 27,279.94 10.7M
2025-06-03 26,786.43 27,037.98 26,743.19 26,971.06 5.5M
2025-06-02 27,227.94 27,532.46 26,715.12 26,796.11 11.9M
2025-05-30 27,060.58 27,210.41 26,940.24 27,053.47 6.3M
2025-05-29 27,009.37 27,321.69 26,953.44 27,048.68 6.7M
2025-05-27 26,923.05 27,067.75 26,792.80 26,912.56 9.0M
2025-05-26 27,157.25 27,261.20 26,689.01 26,836.09 9.2M
2025-05-23 27,265.30 27,340.41 27,017.86 27,163.05 5.6M
2025-05-22 27,658.51 27,893.70 27,201.96 27,266.06 13.5M
2025-05-21 27,374.44 27,636.72 27,286.97 27,605.08 8.9M
2025-05-20 27,587.08 27,604.81 27,223.61 27,273.23 5.9M
2025-05-19 28,012.65 28,059.73 27,399.36 27,576.55 14.5M
2025-05-16 28,078.15 28,149.89 27,662.40 27,708.93 7.9M
2025-05-15 27,813.99 28,313.04 27,689.55 27,991.29 24.9M
2025-05-14 28,062.00 28,082.31 27,615.79 27,750.17 23.1M
2025-05-13 27,146.18 28,150.47 26,620.97 28,020.04 53.7M
2025-05-12 26,355.19 26,355.19 26,350.35 26,355.19 5.0M
2025-05-09 22,981.48 24,081.28 22,657.81 23,958.96 21.8M
2025-05-08 25,405.99 25,623.41 22,613.04 22,859.42 26.6M
2025-05-07 24,184.95 25,715.22 24,184.95 25,125.50 19.2M
2025-05-06 25,861.94 26,482.93 25,775.22 25,995.35 15.1M
2025-05-05 25,941.25 26,009.79 25,574.54 25,762.14 5.9M
2025-05-02 26,036.14 26,172.10 25,853.58 25,987.11 8.3M
2025-04-30 26,301.88 26,301.88 25,275.06 25,554.92 15.0M
2025-04-29 26,243.67 26,686.45 25,881.97 26,571.26 11.6M
2025-04-28 27,109.60 27,279.72 26,266.92 26,346.85 4.8M
2025-04-25 27,237.55 27,411.55 26,311.05 26,960.65 12.4M
2025-04-24 27,138.43 27,502.18 27,012.32 27,192.38 8.7M
2025-04-23 27,917.37 28,035.08 27,637.74 27,716.71 10.4M
2025-04-22 27,888.27 28,084.31 27,780.99 27,880.19 4.9M
2025-04-21 28,112.30 28,122.65 27,810.07 27,867.67 6.6M
2025-04-18 28,433.83 28,433.83 27,940.50 28,057.87 8.6M
2025-04-17 27,940.36 28,301.95 27,722.26 28,197.01 9.0M
2025-04-16 28,602.45 28,683.27 27,794.67 27,854.85 13.6M
2025-04-15 28,335.49 28,649.96 28,127.17 28,386.55 14.6M
2025-04-14 28,697.29 28,710.61 28,020.59 28,284.04 8.1M
2025-04-11 28,806.53 28,846.60 28,357.45 28,446.46 8.9M
2025-04-10 29,371.24 29,445.24 28,917.16 28,995.23 14.4M
2025-04-09 28,597.68 28,683.27 27,762.07 28,261.75 16.9M
2025-04-08 28,511.37 29,074.11 28,484.88 28,713.07 16.7M
2025-04-07 29,100.10 29,100.10 26,610.12 28,116.04 24.3M
2025-04-04 30,574.40 30,655.34 29,506.01 29,550.83 11.0M
2025-04-03 30,170.03 30,510.26 29,970.66 30,455.48 9.6M
2025-03-27 30,451.15 30,451.15 30,114.90 30,222.70 8.4M
2025-03-26 30,445.89 30,445.89 29,678.22 30,357.36 27.1M
2025-03-25 28,988.33 29,619.55 28,742.97 29,447.21 12.5M
2025-03-24 30,158.62 30,158.62 28,996.75 29,126.97 10.0M
2025-03-21 30,522.96 30,652.24 30,031.63 30,129.97 9.5M
2025-03-20 29,322.74 30,351.96 29,322.74 30,259.17 23.0M
2025-03-19 28,645.42 29,257.15 28,458.28 29,134.05 11.8M
2025-03-18 28,935.86 29,193.63 28,583.40 28,719.71 15.7M
2025-03-17 28,244.77 29,213.47 28,116.86 28,824.36 16.4M
2025-03-14 27,661.95 28,002.55 27,588.04 27,928.22 8.5M
2025-03-13 27,385.41 27,696.93 27,380.29 27,524.87 8.8M
2025-03-12 27,436.81 27,546.19 27,194.94 27,343.61 13.1M
2025-03-11 26,858.30 27,542.43 26,543.66 27,395.20 18.7M
2025-03-10 27,272.18 27,401.55 26,862.41 26,973.36 10.7M
2025-03-07 27,646.10 28,185.13 27,597.90 27,692.72 22.5M
2025-03-06 26,201.47 27,605.34 26,118.95 27,526.01 36.7M
2025-03-05 26,406.74 26,551.14 26,176.34 26,204.20 3.9M
2025-03-04 26,019.91 26,422.98 25,895.28 26,375.40 3.9M
2025-03-03 26,360.36 26,432.22 25,969.01 26,025.43 4.0M
2025-02-28 26,564.65 26,606.97 26,245.64 26,280.11 10.7M
2025-02-27 26,261.05 26,785.31 26,261.05 26,499.26 10.0M
2025-02-26 26,810.99 26,864.96 26,248.87 26,296.12 5.2M
2025-02-25 26,914.02 27,499.72 26,678.93 26,793.82 17.8M
2025-02-24 25,919.13 26,807.12 25,775.38 26,660.87 13.4M
2025-02-21 26,363.37 26,406.73 25,963.86 26,017.75 2.2M
2025-02-20 26,395.26 26,714.59 26,263.64 26,303.04 8.8M
2025-02-19 26,518.01 26,604.04 26,275.43 26,350.53 3.7M
2025-02-18 26,041.93 26,438.88 25,839.41 26,396.09 5.3M
2025-02-17 26,365.25 26,375.55 25,815.22 25,920.80 3.4M
2025-02-14 26,793.68 26,951.62 26,255.39 26,321.53 5.2M
2025-02-13 27,153.21 27,376.29 26,692.60 26,761.01 8.8M
2025-02-12 26,996.84 27,286.13 26,738.74 27,070.86 11.2M
2025-02-11 26,392.28 27,135.58 26,241.64 26,974.06 20.8M
2025-02-10 25,766.10 26,285.79 25,444.63 26,182.53 7.3M
2025-02-07 25,654.00 25,996.63 25,456.39 25,723.55 8.9M
2025-02-06 26,410.59 26,437.97 25,340.21 25,645.02 17.2M
2025-02-04 26,818.99 27,006.70 26,435.28 26,521.15 7.0M
2025-02-03 27,509.63 27,510.86 26,642.91 26,706.23 6.4M
2025-01-31 27,768.71 28,037.74 27,197.29 27,354.10 11.5M
2025-01-30 26,552.23 27,534.64 26,539.05 27,434.61 13.0M
2025-01-29 26,077.76 26,462.75 25,863.10 26,394.78 12.0M
2025-01-28 26,331.02 26,439.33 25,918.63 26,038.93 13.5M
2025-01-27 27,481.39 27,481.39 26,537.17 26,607.45 11.7M
2025-01-24 27,850.58 27,947.98 27,403.88 27,460.26 6.1M
2025-01-23 27,772.88 28,041.22 27,291.59 27,710.51 11.2M
2025-01-22 28,790.46 28,839.83 27,604.39 27,671.51 17.3M
2025-01-21 29,560.99 29,586.63 28,794.98 28,918.46 7.6M
2025-01-20 29,769.65 29,913.64 29,462.98 29,516.51 8.3M
2025-01-17 29,216.64 29,753.80 29,039.72 29,618.12 11.9M
2025-01-16 29,705.95 29,705.95 29,132.89 29,207.10 7.3M
2025-01-15 29,944.01 30,155.12 29,447.31 29,617.56 12.6M
2025-01-14 30,105.48 30,131.56 29,782.02 29,870.58 8.1M
2025-01-13 29,745.69 30,006.67 29,436.56 29,875.28 15.1M
2025-01-10 28,512.08 29,814.13 28,221.51 29,491.47 20.5M
2025-01-09 28,790.25 29,027.08 28,404.96 28,644.48 12.2M
2025-01-08 29,690.74 29,954.94 28,743.04 28,858.80 12.7M
2025-01-07 29,479.19 29,659.29 28,508.75 29,545.63 24.6M
2025-01-06 30,194.24 30,311.73 29,328.22 29,431.76 15.2M
2025-01-03 30,275.40 30,275.40 29,597.34 30,058.76 10.1M
2025-01-02 30,981.12 31,069.55 30,240.13 30,283.97 12.3M
2025-01-01 30,583.57 31,199.29 30,341.54 30,871.64 13.3M