Cnergyico PK Ltd

CNER
🏛️ 巴基斯坦 →
8.72
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
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
2021-12-31 6.70 7.08 6.65 6.81 39.8M
2021-12-30 7.00 7.00 6.61 6.63 11.1M
2021-12-29 6.35 6.95 6.30 6.86 47.4M
2021-12-28 6.31 6.44 6.22 6.33 4.4M
2021-12-27 6.35 6.54 6.30 6.32 10.9M
2021-12-24 6.43 6.55 6.25 6.30 4.7M
2021-12-23 6.41 6.61 6.35 6.47 4.9M
2021-12-22 6.61 6.69 6.44 6.50 5.9M
2021-12-21 6.16 6.69 6.15 6.64 18.7M
2021-12-20 6.23 6.35 6.06 6.17 13.9M
2021-12-17 6.39 6.45 6.15 6.39 11.6M
2021-12-16 6.70 6.82 6.35 6.41 19.0M
2021-12-15 6.20 6.82 6.20 6.80 34.6M
2021-12-14 5.65 6.07 5.57 5.97 16.1M
2021-12-13 5.66 5.72 5.56 5.66 7.3M
2021-12-10 5.84 5.89 5.62 5.68 7.2M
2021-12-09 5.91 5.99 5.70 5.78 8.4M
2021-12-08 6.12 6.16 5.90 5.91 9.0M
2021-12-07 5.90 6.10 5.86 6.05 9.5M
2021-12-06 5.91 5.98 5.71 5.82 7.2M
2021-12-03 5.82 6.09 5.60 5.75 17.0M
2021-12-02 6.59 6.59 5.81 5.90 22.8M
2021-12-01 6.55 6.66 6.50 6.55 3.2M
2021-11-30 6.65 6.80 6.52 6.54 4.4M
2021-11-29 6.38 6.72 6.20 6.64 12.6M
2021-11-26 6.40 6.58 6.35 6.50 15.0M
2021-11-25 6.35 6.51 6.26 6.45 12.2M
2021-11-24 6.55 6.60 6.15 6.30 14.8M
2021-11-23 6.85 6.90 6.50 6.55 13.8M
2021-11-22 7.01 7.01 6.49 6.79 21.6M
2021-11-19 7.08 7.16 6.98 7.04 5.9M
2021-11-18 7.06 7.10 6.94 7.05 8.9M
2021-11-17 7.27 7.27 6.95 7.00 7.4M
2021-11-16 7.21 7.29 7.12 7.25 6.8M
2021-11-15 7.02 7.25 6.98 7.10 7.2M
2021-11-12 7.10 7.14 6.98 7.00 9.3M
2021-11-11 7.30 7.35 7.06 7.12 8.2M
2021-11-10 7.27 7.35 7.20 7.29 3.9M
2021-11-09 7.68 7.68 7.25 7.27 14.1M
2021-11-08 7.83 7.93 7.61 7.63 11.3M
2021-11-05 8.05 8.05 7.75 7.77 16.8M
2021-11-04 7.70 8.05 7.65 7.90 30.4M
2021-11-03 7.43 7.72 7.43 7.70 14.5M
2021-11-02 7.47 7.76 7.35 7.52 19.3M
2021-11-01 7.16 7.65 7.08 7.50 24.5M
2021-10-29 7.10 7.14 6.98 7.04 7.0M
2021-10-28 7.18 7.23 7.07 7.10 8.8M
2021-10-27 7.35 7.37 7.12 7.13 8.9M
2021-10-26 7.20 7.30 7.07 7.20 7.3M
2021-10-25 7.29 7.32 7.08 7.12 4.6M
2021-10-22 7.29 7.35 7.09 7.22 10.6M
2021-10-21 7.55 7.64 7.29 7.34 6.8M
2021-10-20 7.43 7.64 7.36 7.53 15.6M
2021-10-18 7.38 7.52 7.24 7.30 7.3M
2021-10-15 7.35 7.58 7.15 7.53 16.2M
2021-10-14 7.00 7.40 6.90 7.29 9.7M
2021-10-13 7.30 7.50 6.88 6.96 12.0M
2021-10-12 7.30 7.40 7.00 7.27 9.6M
2021-10-11 7.60 7.66 7.25 7.25 5.5M
2021-10-08 7.70 7.71 7.44 7.50 7.7M
2021-10-07 7.70 7.87 7.66 7.71 6.8M
2021-10-06 7.93 8.07 7.61 7.67 10.1M
2021-10-05 8.12 8.16 7.89 7.90 13.0M
2021-10-04 7.92 8.21 7.91 8.01 13.1M
2021-10-01 8.25 8.39 8.15 8.20 14.2M
2021-09-30 7.59 8.33 7.48 8.15 29.8M
2021-09-29 7.91 7.93 7.30 7.65 35.6M
2021-09-28 7.14 7.94 7.10 7.78 33.6M
2021-09-27 7.45 7.45 6.76 7.06 32.2M
2021-09-24 7.67 7.93 7.50 7.56 29.6M
2021-09-23 8.23 8.25 7.68 7.80 13.8M
2021-09-22 8.50 8.53 7.75 8.15 33.5M
2021-09-21 8.80 8.93 8.40 8.47 18.2M
2021-09-20 8.93 8.93 8.74 8.80 11.3M
2021-09-17 8.80 9.19 8.80 8.93 20.9M
2021-09-16 9.01 9.02 8.75 8.83 11.7M
2021-09-15 9.19 9.19 8.75 8.94 23.3M
2021-09-14 9.74 9.79 9.01 9.07 71.7M
2021-09-13 9.89 10.18 9.70 9.74 45.0M
2021-09-10 9.65 9.88 9.56 9.78 16.4M
2021-09-09 9.71 9.76 9.55 9.57 6.0M
2021-09-08 9.69 9.87 9.63 9.70 13.4M
2021-09-07 9.80 9.99 9.60 9.66 23.7M
2021-09-06 9.95 10.00 9.79 9.81 9.2M
2021-09-03 10.08 10.22 9.91 10.02 27.5M
2021-09-02 9.85 10.19 9.85 10.08 26.6M
2021-09-01 10.05 10.06 9.79 9.81 9.9M
2021-08-31 10.15 10.20 9.89 9.93 21.7M
2021-08-30 9.49 10.35 9.40 10.18 43.0M
2021-08-27 9.60 9.63 9.38 9.44 20.1M
2021-08-26 9.78 9.82 9.59 9.60 8.0M
2021-08-25 9.88 9.89 9.72 9.74 10.1M
2021-08-24 10.00 10.00 9.81 9.85 7.2M
2021-08-23 10.05 10.05 9.91 9.92 7.1M
2021-08-20 9.83 10.14 9.82 9.92 18.9M
2021-08-17 9.65 9.85 9.65 9.78 4.7M
2021-08-16 9.90 9.90 9.50 9.74 10.0M
2021-08-13 9.85 9.88 9.72 9.82 7.8M
2021-08-12 9.92 9.97 9.75 9.84 9.6M
2021-08-11 9.86 10.12 9.84 9.86 20.5M
2021-08-10 9.94 10.00 9.76 9.85 13.5M
2021-08-09 10.00 10.28 9.90 9.98 15.6M
2021-08-06 10.10 10.13 9.85 9.89 15.8M
2021-08-05 10.20 10.20 10.00 10.04 8.7M
2021-08-04 10.35 10.44 10.03 10.05 19.3M
2021-08-03 10.15 10.45 10.15 10.31 29.4M
2021-08-02 9.82 10.15 9.82 10.15 13.7M
2021-07-30 10.00 10.19 9.70 9.77 38.4M
2021-07-29 9.91 10.09 9.75 10.05 47.1M
2021-07-28 10.16 10.18 9.77 9.88 26.9M
2021-07-27 10.25 10.29 10.01 10.09 34.6M
2021-07-26 10.45 10.65 10.20 10.25 13.4M
2021-07-23 10.89 10.89 10.35 10.45 34.1M
2021-07-19 10.95 11.03 10.72 10.76 24.3M
2021-07-16 10.72 10.80 10.59 10.64 9.1M
2021-07-15 10.60 10.79 10.56 10.61 12.4M
2021-07-14 10.65 10.85 10.43 10.45 18.6M
2021-07-13 10.75 10.80 10.56 10.66 11.5M
2021-07-12 10.93 11.05 10.64 10.79 9.7M
2021-07-09 11.20 11.37 10.89 10.92 23.7M
2021-07-08 10.91 11.14 10.91 11.10 19.4M
2021-07-07 10.85 10.97 10.56 10.89 16.1M
2021-07-06 10.95 11.25 10.67 10.74 29.9M
2021-07-05 11.39 11.39 10.86 10.87 27.1M
2021-07-02 11.76 11.80 11.26 11.34 17.4M
2021-07-01 11.65 11.88 11.56 11.75 16.6M
2021-06-30 11.59 11.68 11.28 11.56 20.1M
2021-06-29 11.40 11.60 11.38 11.44 19.0M
2021-06-28 12.00 12.00 11.30 11.36 52.9M
2021-06-25 12.55 12.74 12.12 12.20 53.7M
2021-06-24 12.70 12.75 12.46 12.52 11.7M
2021-06-23 12.75 12.85 12.63 12.70 32.7M
2021-06-22 12.60 12.82 12.38 12.55 19.2M
2021-06-21 13.00 13.04 12.37 12.37 35.7M
2021-06-18 12.40 13.15 12.11 12.86 70.9M
2021-06-17 12.90 12.94 12.25 12.35 41.0M
2021-06-16 13.03 13.18 12.68 12.85 63.2M
2021-06-15 13.10 13.42 12.81 13.07 129.4M
2021-06-14 12.45 12.83 12.25 12.83 109.2M
2021-06-11 11.36 12.08 11.23 11.83 97.0M
2021-06-10 11.25 11.39 11.23 11.39 19.9M
2021-06-09 11.26 11.44 11.14 11.25 25.2M
2021-06-08 11.51 11.68 11.20 11.25 37.8M
2021-06-07 11.60 11.69 11.40 11.50 44.6M
2021-06-04 11.25 11.63 11.20 11.44 54.7M
2021-06-03 11.40 11.50 11.11 11.14 24.7M
2021-06-02 11.65 11.68 11.26 11.40 59.1M
2021-06-01 11.39 11.65 11.16 11.50 94.6M
2021-05-31 11.05 11.50 11.05 11.30 94.5M
2021-05-28 10.50 10.96 10.41 10.76 38.8M
2021-05-27 10.51 11.05 10.40 10.49 124.0M
2021-05-26 10.26 10.41 10.15 10.27 36.9M
2021-05-25 10.10 10.28 10.01 10.14 20.4M
2021-05-24 10.16 10.25 10.00 10.07 20.8M
2021-05-21 10.34 10.51 10.06 10.12 67.7M
2021-05-20 9.76 10.48 9.60 10.28 120.1M
2021-05-19 9.68 9.84 9.48 9.56 28.2M
2021-05-18 9.70 9.98 9.60 9.72 15.6M
2021-05-17 9.45 9.73 9.45 9.66 7.5M
2021-05-06 9.34 9.47 9.29 9.44 3.0M
2021-05-05 9.41 9.49 9.25 9.34 3.7M
2021-05-04 9.27 9.48 9.20 9.34 3.9M
2021-05-03 9.50 9.55 9.20 9.30 5.9M
2021-04-30 9.87 9.87 9.29 9.55 10.6M
2021-04-29 9.80 9.94 9.65 9.77 5.6M
2021-04-28 9.86 10.06 9.80 9.81 7.8M
2021-04-27 9.97 10.02 9.80 9.90 6.9M
2021-04-26 10.09 10.15 9.82 9.88 10.5M
2021-04-23 9.99 10.09 9.78 9.95 7.1M
2021-04-22 10.10 10.25 9.92 10.04 9.4M
2021-04-21 10.28 10.28 9.86 9.97 11.6M
2021-04-20 10.35 10.50 10.13 10.26 10.4M
2021-04-19 9.80 10.55 9.75 10.22 24.3M
2021-04-16 10.11 10.20 9.98 10.05 2.8M
2021-04-15 10.28 10.30 10.03 10.05 4.9M
2021-04-14 10.11 10.34 10.11 10.22 9.7M
2021-04-13 10.01 10.53 9.85 10.15 28.6M
2021-04-12 10.10 10.24 9.80 10.05 18.9M
2021-04-09 9.50 10.64 9.40 10.32 50.2M
2021-04-08 9.86 9.95 9.49 9.78 26.0M
2021-04-07 10.22 10.25 9.78 9.94 13.3M
2021-04-06 9.95 10.23 9.90 10.20 15.8M
2021-04-05 10.28 10.33 9.75 9.90 18.4M
2021-04-02 10.14 10.38 10.10 10.23 13.0M
2021-04-01 10.46 10.55 9.91 10.05 30.3M
2021-03-31 10.94 11.14 10.15 10.54 74.0M
2021-03-30 10.49 11.00 10.26 10.65 46.1M
2021-03-29 11.55 11.55 10.54 10.54 80.2M
2021-03-26 10.95 11.80 10.72 11.54 83.5M
2021-03-25 10.95 11.38 10.85 11.00 38.4M
2021-03-24 11.20 11.20 10.75 10.78 29.2M
2021-03-22 11.11 11.49 10.97 11.06 68.7M
2021-03-19 10.02 11.04 9.90 11.04 101.4M
2021-03-18 10.35 10.60 9.91 10.12 57.9M
2021-03-17 9.27 10.10 9.22 10.10 32.4M
2021-03-16 9.43 9.44 9.01 9.13 10.3M
2021-03-15 8.95 9.44 8.71 9.35 21.0M
2021-03-12 8.42 8.80 8.15 8.59 9.1M
2021-03-11 8.80 9.03 8.15 8.25 11.9M
2021-03-10 9.13 9.15 8.73 8.73 8.4M
2021-03-09 9.50 9.59 8.87 9.01 16.2M
2021-03-08 10.11 10.15 9.41 9.49 19.8M
2021-03-05 9.75 9.90 9.60 9.83 10.6M
2021-03-04 9.75 10.10 9.51 9.70 22.4M
2021-03-03 9.97 10.36 9.97 10.23 27.6M
2021-03-02 9.89 10.19 9.75 10.00 29.5M
2021-03-01 10.16 10.22 9.65 9.78 18.2M
2021-02-26 10.34 10.49 10.00 10.26 26.5M
2021-02-25 10.24 10.55 10.04 10.37 34.6M
2021-02-24 10.50 10.55 9.79 10.05 84.4M
2021-02-23 10.85 10.89 10.25 10.45 70.4M
2021-02-22 10.75 11.30 10.66 10.88 109.1M
2021-02-19 9.46 10.40 9.46 10.30 89.8M
2021-02-18 9.15 9.65 9.12 9.42 22.9M
2021-02-17 9.35 9.38 9.11 9.15 4.9M
2021-02-16 9.21 9.37 9.21 9.25 5.3M
2021-02-15 9.45 9.55 9.10 9.15 8.6M
2021-02-12 9.15 9.65 9.05 9.31 9.7M
2021-02-11 9.41 9.45 8.95 9.12 11.7M
2021-02-10 9.60 9.60 9.31 9.35 5.6M
2021-02-09 9.21 9.84 9.16 9.50 19.2M
2021-02-08 9.20 9.30 9.05 9.21 4.8M
2021-02-04 9.49 9.50 9.10 9.19 6.0M
2021-02-03 9.43 9.52 9.30 9.44 6.8M
2021-02-02 9.66 9.73 9.33 9.40 5.8M
2021-02-01 9.81 9.95 9.55 9.60 13.9M
2021-01-29 9.56 10.04 9.55 9.66 31.9M
2021-01-28 9.85 9.95 9.53 9.58 15.1M
2021-01-27 9.85 10.15 9.78 9.83 29.6M
2021-01-26 9.45 9.78 9.33 9.73 11.0M
2021-01-25 9.51 9.60 9.35 9.50 3.4M
2021-01-22 9.68 9.75 9.40 9.46 4.2M
2021-01-21 9.66 9.89 9.61 9.65 4.2M
2021-01-20 9.69 9.81 9.64 9.70 4.0M
2021-01-19 9.70 9.85 9.51 9.61 5.8M
2021-01-18 9.81 9.95 9.59 9.70 11.3M
2021-01-15 10.00 10.09 9.76 9.84 7.0M
2021-01-14 10.00 10.25 9.80 9.94 21.8M
2021-01-13 10.31 10.35 9.88 9.96 23.8M
2021-01-12 9.94 10.27 9.90 10.02 23.7M
2021-01-11 10.40 10.65 9.80 9.90 61.5M
2021-01-08 9.81 10.80 9.75 10.41 163.8M
2021-01-07 10.12 10.20 9.45 9.81 94.9M
2021-01-06 8.95 9.79 8.85 9.79 97.6M
2021-01-05 8.81 8.91 8.71 8.79 6.2M
2021-01-04 8.91 9.00 8.75 8.80 5.5M
2021-01-01 8.89 9.10 8.80 8.83 14.6M