Cyan Ltd

CYAN
🏛️ 巴基斯坦 →
39.42
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
09:40 41.39 41.40 41.39 41.40 1.0K
10:00 40.50 41.38 40.50 41.38 0.5K
10:05 40.00 40.00 40.00 40.00 1.0K
10:15 40.20 40.20 40.20 40.20 0.1K
10:20 40.21 40.21 40.21 40.21 0.0K
10:25 40.21 40.21 40.21 40.21 1.0K
10:35 40.50 40.50 40.50 40.50 0.2K
10:45 40.50 40.50 40.50 40.50 0.2K
10:55 40.21 40.21 40.21 40.21 0.0K
11:00 40.21 40.21 40.21 40.21 0.1K
11:15 40.21 40.50 40.21 40.50 0.0K
11:20 40.00 40.00 40.00 40.00 4.4K
11:45 39.98 40.00 39.98 40.00 1.2K
11:55 40.00 40.00 40.00 40.00 1.0K
12:00 40.00 40.00 40.00 40.00 1.6K
12:05 40.50 41.40 40.50 41.40 10.1K
12:20 40.60 40.60 40.60 40.60 5.0K
12:30 40.50 40.50 40.50 40.50 0.0K
12:45 40.50 40.50 40.50 40.50 1.0K
13:00 40.98 41.25 40.98 41.25 24.4K
13:05 41.00 41.00 41.00 41.00 85.6K
13:10 41.00 41.00 41.00 41.00 6.5K
13:20 40.08 40.08 40.08 40.08 0.8K
13:25 41.00 41.00 41.00 41.00 14.7K
13:35 41.10 41.10 41.00 41.00 6.0K
13:50 41.40 41.40 41.40 41.40 5.0K
13:55 41.40 41.40 41.40 41.40 2.9K
14:00 41.50 41.50 41.50 41.50 2.4K
14:05 41.57 41.57 41.57 41.57 0.1K
14:15 41.50 41.88 41.41 41.88 115.6K
14:30 41.11 41.11 41.11 41.11 2.7K
14:45 41.25 41.25 41.25 41.25 0.1K
14:50 41.25 41.25 41.25 41.25 4.5K
14:55 41.50 41.50 41.50 41.50 13.9K
15:00 41.50 41.50 41.50 41.50 5.2K
15:10 41.90 41.90 41.90 41.90 4.0K
15:15 41.80 41.80 41.11 41.11 2.0K
15:20 41.06 41.06 41.06 41.06 3.0K
15:25 41.03 41.03 41.01 41.01 1.0K
16:25 41.48 41.48 41.48 41.48 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 40.40 40.40 38.75 39.42 0.2M
2025-09-25 40.59 40.90 39.13 40.22 0.1M
2025-09-24 40.50 41.50 39.05 39.68 0.2M
2025-09-23 42.80 42.80 40.50 41.39 0.2M
2025-09-22 41.36 41.90 39.98 41.48 0.3M
2025-09-19 40.95 41.70 40.05 40.31 0.1M
2025-09-18 38.60 41.90 38.10 40.95 0.5M
2025-09-17 38.36 40.20 37.01 39.46 0.3M
2025-09-16 38.00 38.48 37.23 37.72 0.1M
2025-09-15 37.70 38.10 37.07 37.49 0.2M
2025-09-12 38.10 38.89 37.70 37.95 0.1M
2025-09-11 38.51 38.89 38.01 38.50 0.1M
2025-09-10 38.75 39.39 38.30 38.91 0.2M
2025-09-09 36.56 39.05 36.50 38.50 0.6M
2025-09-08 37.50 37.50 36.50 36.94 0.1M
2025-09-05 38.25 38.50 37.00 37.30 0.1M
2025-09-04 38.99 39.10 38.00 38.18 0.2M
2025-09-03 38.57 39.25 38.00 38.52 0.1M
2025-09-02 39.90 39.90 38.08 38.71 0.2M
2025-09-01 36.50 39.58 36.00 39.33 0.9M
2025-08-29 36.77 36.77 35.75 35.98 0.1M
2025-08-28 37.55 37.55 35.65 36.40 0.1M
2025-08-27 37.30 38.50 36.55 37.30 0.2M
2025-08-26 39.40 40.00 36.73 37.11 0.6M
2025-08-25 39.20 42.75 38.88 40.81 0.6M
2025-08-22 38.77 39.80 38.60 38.86 0.1M
2025-08-21 38.60 38.99 38.02 38.25 0.1M
2025-08-20 39.00 39.35 38.60 38.90 0.0M
2025-08-19 39.02 39.48 38.58 38.75 0.0M
2025-08-18 39.00 39.40 38.29 38.59 0.0M
2025-08-15 38.09 39.70 38.05 38.64 0.1M
2025-08-13 38.14 39.50 38.01 38.47 0.1M
2025-08-12 39.00 39.00 38.11 38.55 0.0M
2025-08-11 39.15 39.89 38.50 38.94 0.1M
2025-08-08 40.98 40.98 38.80 39.15 0.1M
2025-08-07 39.02 41.00 39.00 40.52 0.1M
2025-08-06 39.60 40.50 39.02 39.86 0.2M
2025-08-05 39.80 39.99 38.26 39.93 0.1M
2025-08-04 37.06 39.75 36.01 38.58 0.3M
2025-08-01 38.95 38.95 37.00 37.02 0.1M
2025-07-31 37.55 38.89 37.26 37.52 0.1M
2025-07-30 38.03 39.00 37.72 38.01 0.2M
2025-07-29 40.00 40.99 38.00 38.18 0.1M
2025-07-28 40.00 40.99 39.58 39.81 0.1M
2025-07-25 40.01 42.00 39.03 40.15 0.2M
2025-07-24 41.75 41.75 40.25 40.28 0.0M
2025-07-23 41.80 42.40 40.60 41.06 0.2M
2025-07-22 43.11 44.25 41.05 41.41 1.2M
2025-07-21 39.98 43.34 39.00 43.11 1.4M
2025-07-18 41.60 41.60 39.10 39.40 0.4M
2025-07-17 42.00 43.75 40.02 41.93 0.9M
2025-07-16 40.00 43.49 39.00 41.67 1.5M
2025-07-15 36.99 39.60 35.15 39.60 1.6M
2025-07-14 34.81 36.45 34.56 36.00 0.2M
2025-07-11 35.00 36.29 33.52 35.03 0.0M
2025-07-10 36.01 36.89 35.11 35.58 0.0M
2025-07-09 35.99 37.44 35.99 36.13 0.1M
2025-07-08 33.60 36.99 33.12 36.48 0.5M
2025-07-07 33.88 34.00 33.50 33.90 0.1M
2025-07-04 33.03 33.99 33.03 33.32 0.0M
2025-07-03 34.00 34.60 33.00 33.54 0.2M
2025-07-02 33.50 34.00 33.10 33.60 0.1M
2025-07-01 33.99 33.99 33.00 33.02 0.1M
2025-06-30 31.99 33.56 31.99 32.65 0.1M
2025-06-27 31.50 32.75 29.10 32.10 0.1M
2025-06-26 31.90 32.00 31.51 31.67 0.0M
2025-06-25 31.50 31.88 31.50 31.74 0.0M
2025-06-24 31.85 31.90 30.50 31.59 0.0M
2025-06-23 31.01 31.01 29.87 30.01 0.1M
2025-06-20 31.00 31.15 31.00 31.05 0.0M
2025-06-19 31.53 31.85 30.80 31.01 0.0M
2025-06-18 32.05 32.51 31.55 31.69 0.0M
2025-06-17 32.99 32.99 32.02 32.05 0.0M
2025-06-16 33.80 33.80 31.03 32.20 0.0M
2025-06-13 32.10 32.46 31.61 32.02 0.0M
2025-06-12 34.85 34.85 32.51 32.70 0.1M
2025-06-11 32.00 35.00 32.00 33.35 0.2M
2025-06-10 32.20 32.75 32.00 32.40 0.1M
2025-06-05 31.50 32.15 31.50 31.99 0.0M
2025-06-04 31.65 32.39 30.01 31.71 0.1M
2025-06-03 32.76 32.76 31.70 32.01 0.0M
2025-06-02 33.50 33.90 32.00 32.41 0.0M
2025-05-30 34.50 36.00 33.40 33.52 0.4M
2025-05-29 31.10 34.07 30.61 33.71 0.3M
2025-05-27 30.06 31.60 30.06 30.97 0.0M
2025-05-26 30.51 31.30 30.50 30.81 0.0M
2025-05-23 31.55 31.55 30.70 31.13 0.0M
2025-05-22 32.48 32.48 31.00 31.54 0.1M
2025-05-21 29.95 30.47 29.51 30.17 0.0M
2025-05-20 29.22 29.99 29.22 29.88 0.0M
2025-05-19 29.83 29.85 28.86 29.65 0.0M
2025-05-16 29.10 29.59 29.00 29.03 0.1M
2025-05-15 29.19 29.58 29.01 29.06 0.0M
2025-05-14 29.00 29.20 28.75 29.05 0.0M
2025-05-13 28.65 29.59 28.06 28.87 0.0M
2025-05-12 28.71 29.74 28.00 29.51 0.1M
2025-05-09 28.00 28.00 25.31 27.05 0.1M
2025-05-08 34.94 35.00 30.67 32.08 0.3M
2025-05-07 33.50 34.81 33.01 34.08 0.1M
2025-05-06 35.47 35.47 34.80 34.81 0.2M
2025-05-05 34.92 35.00 34.50 34.92 0.1M
2025-05-02 34.70 35.78 33.50 34.92 0.1M
2025-04-30 36.90 36.90 34.05 34.20 0.2M
2025-04-29 36.20 39.78 34.05 36.49 0.6M
2025-04-28 40.10 40.10 36.20 36.20 0.2M
2025-04-25 37.50 40.98 37.00 40.22 0.7M
2025-04-24 35.00 40.00 34.90 37.25 0.2M
2025-04-23 37.01 37.01 34.00 36.36 0.2M
2025-04-22 34.40 36.70 33.37 36.27 0.5M
2025-04-21 31.30 33.36 31.30 33.36 0.2M
2025-04-18 31.25 32.40 30.00 30.33 0.1M
2025-04-17 31.00 32.50 31.00 31.98 0.0M
2025-04-16 32.89 32.89 31.22 31.55 0.0M
2025-04-15 31.00 32.99 31.00 32.01 0.0M
2025-04-14 31.59 31.75 31.00 31.03 0.1M
2025-04-11 31.94 32.00 31.16 31.77 0.0M
2025-04-10 31.99 31.99 31.02 31.70 0.0M
2025-04-09 31.20 31.51 30.51 30.76 0.0M
2025-04-08 31.98 31.98 30.99 31.48 0.0M
2025-04-07 32.00 32.00 30.51 31.30 0.1M
2025-04-04 31.99 32.75 31.75 32.12 0.0M
2025-04-03 31.49 32.87 31.30 31.54 0.0M
2025-03-27 31.50 31.87 30.69 31.47 0.0M
2025-03-26 32.10 32.10 30.95 30.99 0.0M
2025-03-25 31.49 31.49 30.82 31.03 0.0M
2025-03-24 32.98 32.98 30.61 30.77 0.1M
2025-03-21 31.81 31.81 31.48 31.50 0.0M
2025-03-20 31.94 31.94 31.00 31.11 0.0M
2025-03-19 30.52 31.40 30.52 31.16 0.0M
2025-03-18 31.00 31.01 30.77 30.80 0.0M
2025-03-17 31.68 31.76 30.67 31.03 0.0M
2025-03-14 32.87 32.87 30.50 31.57 0.0M
2025-03-13 30.99 31.55 30.55 31.01 0.0M
2025-03-12 32.12 32.12 30.50 30.53 0.0M
2025-03-11 32.49 32.49 30.36 31.00 0.0M
2025-03-10 32.00 32.00 31.02 31.03 0.0M
2025-03-07 32.98 32.98 30.60 31.10 0.0M
2025-03-06 32.39 32.39 31.10 31.50 0.0M
2025-03-05 32.45 32.45 31.77 31.80 0.0M
2025-03-04 32.97 32.97 30.01 31.00 0.0M
2025-03-03 32.94 32.94 31.10 31.27 0.0M
2025-02-28 31.41 31.99 31.20 31.50 0.0M
2025-02-27 31.25 32.70 31.25 31.82 0.0M
2025-02-26 34.99 36.98 31.26 32.57 0.1M
2025-02-25 33.81 34.98 33.81 34.61 0.0M
2025-02-24 34.93 34.94 34.27 34.36 0.0M
2025-02-21 34.98 34.98 34.02 34.04 0.0M
2025-02-20 34.99 34.99 34.00 34.00 0.0M
2025-02-19 34.50 34.50 34.00 34.00 0.0M
2025-02-18 33.69 34.99 33.02 33.61 0.0M
2025-02-17 33.25 33.86 32.32 33.77 0.0M
2025-02-14 33.50 34.50 33.01 33.18 0.0M
2025-02-13 33.89 33.89 33.00 33.03 0.0M
2025-02-12 34.90 34.90 33.00 33.29 0.1M
2025-02-11 34.90 34.90 33.75 34.00 0.1M
2025-02-10 34.00 35.49 33.93 34.00 0.0M
2025-02-07 35.50 35.69 34.50 35.00 0.0M
2025-02-06 36.00 36.00 34.21 34.50 0.0M
2025-02-04 35.98 35.98 34.56 34.65 0.0M
2025-02-03 35.00 35.50 34.98 35.00 0.0M
2025-01-31 36.50 36.50 34.61 35.02 0.0M
2025-01-30 35.88 35.88 34.85 35.49 0.0M
2025-01-29 34.45 35.90 34.40 35.00 0.1M
2025-01-28 35.49 35.49 34.12 34.51 0.0M
2025-01-27 35.75 35.75 35.00 35.00 0.0M
2025-01-24 36.85 36.85 35.01 35.08 0.1M
2025-01-23 36.79 36.79 35.02 35.36 0.0M
2025-01-22 36.10 36.74 35.51 35.66 0.0M
2025-01-21 37.85 37.85 36.40 36.40 0.0M
2025-01-20 36.48 37.10 36.40 36.80 0.1M
2025-01-17 36.49 36.50 35.69 36.33 0.0M
2025-01-16 35.50 36.99 35.35 35.48 0.0M
2025-01-15 33.16 36.80 33.16 36.00 0.0M
2025-01-14 35.75 36.50 35.59 36.35 0.0M
2025-01-13 35.30 38.00 35.30 35.93 0.0M
2025-01-10 34.50 36.95 34.00 36.00 0.0M
2025-01-09 35.00 36.00 34.15 35.21 0.0M
2025-01-08 36.50 37.40 35.50 35.97 0.0M
2025-01-07 36.99 37.95 35.10 36.39 0.1M
2025-01-06 38.00 38.00 36.01 36.88 0.1M
2025-01-03 36.98 39.00 36.01 37.00 0.1M
2025-01-02 38.99 38.99 37.06 37.51 0.1M
2025-01-01 38.99 40.90 38.06 38.88 0.1M