Thal Ltd

THAL
🏛️ 巴基斯坦 →
574.40
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
09:40 585.36 599.99 585.36 599.99 0.0K
09:50 595.00 595.00 595.00 595.00 0.0K
10:15 595.00 595.00 595.00 595.00 0.0K
10:30 586.73 586.73 586.73 586.73 0.0K
11:05 586.73 586.73 586.73 586.73 0.1K
11:30 590.00 590.00 590.00 590.00 0.3K
11:55 595.00 595.00 595.00 595.00 0.6K
12:15 595.00 595.00 595.00 595.00 0.0K
12:45 595.00 595.00 595.00 595.00 0.5K
12:50 595.00 595.00 595.00 595.00 0.3K
12:55 595.00 595.00 595.00 595.00 0.2K
14:05 595.00 595.00 595.00 595.00 0.5K
14:10 595.00 595.00 595.00 595.00 0.5K
14:20 595.75 595.75 595.75 595.75 0.1K
14:35 595.00 595.00 595.00 595.00 0.1K
14:45 595.00 595.00 595.00 595.00 0.0K
14:55 595.00 595.00 595.00 595.00 0.0K
15:00 595.00 595.00 595.00 595.00 0.3K
15:05 595.00 595.00 595.00 595.00 1.5K
16:25 595.00 595.00 595.00 595.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 595.00 604.44 572.50 574.40 0.0M
2025-09-26 594.00 610.00 594.00 596.06 0.0M
2025-09-25 627.00 627.00 590.10 593.57 0.0M
2025-09-24 585.36 599.99 585.36 595.00 0.0M
2025-09-23 590.11 599.00 590.11 595.00 0.0M
2025-09-22 594.95 602.00 581.00 597.99 0.0M
2025-09-19 590.00 595.00 581.00 594.95 0.0M
2025-09-18 594.89 599.00 580.10 592.61 0.0M
2025-09-17 578.00 585.00 578.00 583.08 0.0M
2025-09-16 580.00 586.00 574.00 574.74 0.0M
2025-09-15 599.00 599.00 576.00 581.21 0.1M
2025-09-12 598.98 599.99 581.20 585.32 0.1M
2025-09-11 614.00 634.00 600.00 600.65 0.1M
2025-09-10 600.00 614.50 600.00 609.99 0.1M
2025-09-09 615.71 615.71 603.00 603.74 0.0M
2025-09-08 607.90 620.00 601.16 615.71 0.0M
2025-09-05 610.00 614.00 598.00 601.16 0.2M
2025-09-04 592.00 618.99 592.00 603.36 0.2M
2025-09-03 584.98 625.71 575.01 602.20 0.1M
2025-09-02 598.99 598.99 526.00 568.83 0.0M
2025-09-01 582.01 589.90 574.00 574.62 0.0M
2025-08-29 541.00 589.05 541.00 578.77 0.0M
2025-08-28 582.00 589.89 570.01 585.00 0.0M
2025-08-27 597.94 609.00 551.50 587.19 0.0M
2025-08-26 596.00 600.00 596.00 597.94 0.0M
2025-08-25 601.00 615.88 591.15 595.55 0.0M
2025-08-22 598.00 610.00 593.00 605.15 0.0M
2025-08-21 623.70 626.00 589.00 594.30 0.2M
2025-08-20 570.00 624.62 570.00 623.69 0.2M
2025-08-19 537.00 586.99 532.00 567.84 0.2M
2025-08-18 531.00 543.90 530.50 534.49 0.0M
2025-08-15 533.98 537.96 524.00 531.92 0.0M
2025-08-13 537.86 542.00 520.00 524.68 0.1M
2025-08-12 511.00 550.86 511.00 532.77 0.4M
2025-08-11 459.99 500.78 459.99 500.78 0.1M
2025-08-08 453.00 459.00 445.00 455.25 0.1M
2025-08-07 445.00 464.90 440.00 455.51 0.1M
2025-08-06 440.41 450.00 440.00 441.50 0.2M
2025-08-05 456.23 459.94 440.21 443.75 0.0M
2025-08-04 460.06 463.00 440.00 448.21 0.0M
2025-08-01 474.70 479.00 461.00 463.73 0.0M
2025-07-31 441.00 484.08 441.00 467.78 0.1M
2025-07-30 446.00 446.00 420.10 440.07 0.0M
2025-07-29 445.01 450.00 417.07 444.98 0.0M
2025-07-28 455.00 460.00 446.00 446.19 0.0M
2025-07-25 444.44 459.00 444.44 448.57 0.0M
2025-07-24 437.00 444.00 434.90 442.26 0.0M
2025-07-23 422.56 442.95 414.51 438.75 0.0M
2025-07-22 429.50 429.50 420.00 422.51 0.0M
2025-07-21 430.00 430.00 423.00 423.95 0.0M
2025-07-18 442.00 447.99 421.23 431.43 0.0M
2025-07-17 457.01 464.00 442.00 442.39 0.0M
2025-07-16 448.00 471.95 448.00 457.80 0.1M
2025-07-15 440.00 453.00 430.55 448.78 0.1M
2025-07-14 432.00 447.00 420.00 440.57 0.1M
2025-07-11 410.00 438.00 410.00 434.27 0.3M
2025-07-10 411.00 411.00 405.00 407.94 0.0M
2025-07-09 412.10 412.10 405.50 407.99 0.0M
2025-07-08 413.00 413.00 405.00 409.00 0.0M
2025-07-07 413.00 413.00 403.01 409.25 0.0M
2025-07-04 403.00 412.00 400.00 408.25 0.0M
2025-07-03 401.00 404.98 395.00 401.79 0.0M
2025-07-02 413.00 424.90 398.01 400.93 0.1M
2025-07-01 402.99 425.99 402.10 410.76 0.2M
2025-06-30 380.00 402.00 378.51 396.22 0.1M
2025-06-27 375.00 380.00 370.00 378.47 0.0M
2025-06-26 371.50 377.00 370.00 373.06 0.1M
2025-06-25 374.00 378.99 372.00 374.91 0.2M
2025-06-24 369.99 375.00 366.15 373.47 0.2M
2025-06-23 362.35 365.00 360.01 362.67 0.0M
2025-06-20 374.95 374.95 362.07 369.60 0.0M
2025-06-19 370.50 374.99 370.00 371.33 0.0M
2025-06-18 376.93 376.93 373.00 375.25 0.0M
2025-06-17 376.13 378.00 370.10 376.93 0.0M
2025-06-16 377.99 377.99 370.00 376.13 0.0M
2025-06-13 375.60 376.00 372.50 375.50 0.0M
2025-06-12 378.00 378.00 373.10 375.60 0.0M
2025-06-11 380.10 384.98 370.00 376.34 0.0M
2025-06-10 381.06 381.06 378.00 380.56 0.0M
2025-06-05 383.80 383.80 378.50 381.06 0.0M
2025-06-04 383.49 385.00 377.00 378.12 0.0M
2025-06-03 380.01 383.87 374.07 380.89 0.0M
2025-06-02 376.01 382.99 375.00 379.87 0.0M
2025-05-30 379.90 382.00 376.10 379.05 0.0M
2025-05-29 372.01 383.89 372.01 379.01 0.0M
2025-05-27 375.00 384.90 365.01 373.31 0.1M
2025-05-26 367.00 374.00 361.02 370.88 0.1M
2025-05-23 375.00 375.00 365.02 371.72 0.0M
2025-05-22 378.88 378.88 369.00 370.01 0.0M
2025-05-21 372.00 375.00 370.16 374.15 0.0M
2025-05-20 369.02 379.00 369.00 373.75 0.0M
2025-05-19 372.00 379.75 369.01 378.42 0.0M
2025-05-16 380.00 385.00 360.00 371.91 0.0M
2025-05-15 384.90 384.90 378.03 381.22 0.0M
2025-05-14 388.00 388.00 361.00 384.31 0.0M
2025-05-13 388.50 388.50 380.00 387.40 0.0M
2025-05-12 363.55 392.00 361.00 388.45 0.1M
2025-05-09 355.00 375.00 350.00 361.28 0.1M
2025-05-08 389.68 389.68 329.79 360.39 0.0M
2025-05-07 345.20 382.00 345.00 366.43 0.1M
2025-05-06 379.72 384.99 378.01 382.24 0.0M
2025-05-05 387.00 387.99 371.10 379.71 0.0M
2025-05-02 380.00 390.00 379.00 387.92 0.0M
2025-04-30 384.84 384.84 370.10 383.21 0.0M
2025-04-29 379.49 389.90 370.80 387.23 0.0M
2025-04-28 380.10 389.89 366.00 379.15 0.0M
2025-04-25 385.00 390.00 375.00 383.47 0.0M
2025-04-24 388.01 388.01 362.00 379.01 0.0M
2025-04-23 387.99 403.99 387.99 391.97 0.1M
2025-04-22 385.01 390.00 385.00 385.35 0.0M
2025-04-21 389.45 390.01 385.00 390.00 0.0M
2025-04-18 387.00 387.00 385.00 386.84 0.0M
2025-04-17 386.01 390.00 385.00 387.15 0.0M
2025-04-16 388.01 390.98 388.00 388.77 0.0M
2025-04-15 388.00 394.00 388.00 390.00 0.0M
2025-04-14 391.90 391.90 381.00 389.06 0.0M
2025-04-11 390.01 397.24 385.00 389.22 0.0M
2025-04-10 394.95 396.00 390.00 395.80 0.1M
2025-04-09 381.01 399.00 376.00 395.68 0.0M
2025-04-08 380.44 389.89 380.44 386.34 0.0M
2025-04-07 392.01 392.01 377.00 380.44 0.0M
2025-04-04 399.00 400.00 390.00 395.85 0.0M
2025-04-03 395.00 414.90 390.00 402.42 0.1M
2025-03-27 382.02 389.50 380.01 388.02 0.0M
2025-03-26 388.23 391.99 385.00 385.05 0.0M
2025-03-25 391.00 395.00 387.00 388.22 0.0M
2025-03-24 391.01 395.00 390.00 390.07 0.0M
2025-03-21 395.00 399.99 390.27 398.09 0.0M
2025-03-20 399.99 400.00 394.94 395.00 0.0M
2025-03-19 394.00 398.90 390.00 394.93 0.0M
2025-03-18 394.44 398.90 390.00 395.18 0.0M
2025-03-17 395.00 396.98 388.00 394.44 0.0M
2025-03-14 396.00 399.95 386.00 394.13 0.0M
2025-03-13 397.50 404.00 390.00 395.78 0.0M
2025-03-12 394.00 424.99 389.99 399.09 0.0M
2025-03-11 391.01 392.00 383.00 389.74 0.0M
2025-03-10 399.99 399.99 387.10 389.29 0.0M
2025-03-07 398.00 398.00 385.03 389.05 0.0M
2025-03-06 399.00 400.00 394.00 398.92 0.0M
2025-03-05 403.00 403.00 390.01 394.74 0.0M
2025-03-04 399.90 406.99 396.00 403.86 0.0M
2025-03-03 400.00 400.00 386.00 397.85 0.0M
2025-02-28 405.00 405.99 394.09 394.53 0.0M
2025-02-27 406.00 406.00 395.00 403.72 0.0M
2025-02-26 402.00 414.99 399.00 400.58 0.0M
2025-02-25 408.99 408.99 400.00 404.42 0.0M
2025-02-24 410.00 410.00 409.00 410.00 0.0M
2025-02-21 405.00 411.94 403.01 405.60 0.0M
2025-02-20 413.95 413.95 401.01 404.55 0.0M
2025-02-19 407.00 414.99 407.00 407.03 0.0M
2025-02-18 409.75 410.00 409.75 410.00 0.0M
2025-02-17 409.00 412.00 400.00 405.02 0.0M
2025-02-14 405.00 408.00 405.00 406.25 0.0M
2025-02-13 410.00 413.98 400.02 407.45 0.0M
2025-02-12 410.87 418.00 400.01 409.36 0.0M
2025-02-11 402.90 411.90 399.00 408.52 0.0M
2025-02-10 409.00 409.00 398.00 402.50 0.0M
2025-02-07 404.00 414.90 398.00 402.65 0.0M
2025-02-06 411.80 411.80 403.00 403.38 0.0M
2025-02-04 414.00 414.00 403.00 407.22 0.0M
2025-02-03 418.98 425.00 402.00 403.68 0.1M
2025-01-31 400.00 419.90 395.00 418.24 0.0M
2025-01-30 404.89 404.99 395.00 396.02 0.0M
2025-01-29 409.99 409.99 390.00 401.24 0.0M
2025-01-28 413.00 413.00 390.00 398.63 0.0M
2025-01-27 418.95 418.95 410.10 410.92 0.0M
2025-01-24 418.90 420.00 410.21 411.46 0.0M
2025-01-23 410.13 420.00 410.10 414.49 0.0M
2025-01-22 420.77 439.90 412.00 412.23 0.0M
2025-01-21 415.56 428.93 415.01 416.75 0.0M
2025-01-20 421.75 427.90 420.00 424.17 0.0M
2025-01-17 428.94 428.94 415.00 417.36 0.0M
2025-01-16 424.00 427.74 415.01 421.60 0.0M
2025-01-15 425.00 442.00 420.00 422.97 0.2M
2025-01-14 411.00 424.00 410.00 411.02 0.0M
2025-01-13 420.00 420.00 400.00 405.85 0.0M
2025-01-10 417.00 417.00 405.20 405.24 0.0M
2025-01-09 420.00 433.00 410.10 410.54 0.0M
2025-01-08 439.00 439.00 417.11 420.53 0.0M
2025-01-07 440.00 440.00 425.00 431.40 0.0M
2025-01-06 444.00 445.00 425.10 429.68 0.0M
2025-01-03 423.00 447.00 420.00 439.09 0.1M
2025-01-02 419.99 428.90 419.99 423.00 0.0M
2025-01-01 419.00 419.00 409.99 417.00 0.0M