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
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 33.25 34.25 33.25 34.10 0.0M
2021-12-30 33.99 33.99 33.98 33.98 0.0M
2021-12-29 33.46 33.95 33.46 33.70 0.0M
2021-12-28 32.01 33.50 32.00 33.50 0.0M
2021-12-27 32.02 32.10 32.02 32.05 0.0M
2021-12-24 31.70 32.89 31.70 32.89 0.0M
2021-12-23 31.65 32.50 31.65 32.50 0.0M
2021-12-22 31.70 31.70 31.50 31.65 0.0M
2021-12-21 31.60 31.65 31.50 31.50 0.0M
2021-12-20 31.49 31.60 31.49 31.60 0.0M
2021-12-16 31.30 31.50 31.05 31.05 0.0M
2021-12-15 31.51 31.59 31.50 31.52 0.0M
2021-12-14 30.73 30.73 30.11 30.11 0.0M
2021-12-10 31.00 30.73 30.73 31.00 0.0M
2021-12-09 31.50 31.50 29.76 30.85 0.0M
2021-12-08 31.06 31.40 31.06 31.40 0.0M
2021-12-07 31.50 31.60 31.30 31.50 0.0M
2021-12-06 32.00 32.00 30.01 30.50 0.0M
2021-12-03 33.29 33.29 31.00 31.00 0.0M
2021-12-02 32.00 32.99 30.61 30.61 0.0M
2021-12-01 32.71 32.71 32.50 32.50 0.0M
2021-11-30 32.75 33.90 32.50 33.00 0.0M
2021-11-29 32.00 33.90 32.00 33.90 0.0M
2021-11-26 33.00 33.00 32.12 32.10 0.0M
2021-11-25 30.55 33.00 30.55 32.20 0.0M
2021-11-24 32.90 34.26 32.36 33.00 0.0M
2021-11-23 34.45 34.45 34.30 34.30 0.0M
2021-11-22 34.70 34.80 34.10 34.50 0.0M
2021-11-19 35.05 35.05 34.99 34.99 0.0M
2021-11-18 34.25 34.90 34.25 34.90 0.0M
2021-11-17 34.45 34.45 34.40 34.45 0.0M
2021-11-16 34.55 34.75 34.45 34.75 0.0M
2021-11-15 35.23 35.23 35.19 35.19 0.0M
2021-11-12 34.50 34.50 34.00 34.50 0.0M
2021-11-11 35.45 35.45 34.71 34.71 0.0M
2021-11-10 35.44 35.44 34.50 34.50 0.0M
2021-11-09 35.89 35.89 34.50 34.50 0.0M
2021-11-08 35.00 35.00 34.76 34.77 0.0M
2021-11-05 35.94 35.95 35.00 35.50 0.0M
2021-11-04 35.50 35.95 34.90 35.50 0.0M
2021-11-03 35.98 35.98 35.41 35.50 0.0M
2021-11-02 36.60 36.60 35.50 35.52 0.0M
2021-11-01 36.98 36.98 35.00 35.85 0.0M
2021-10-29 34.88 34.95 34.00 34.95 0.0M
2021-10-28 34.30 34.50 34.10 34.50 0.0M
2021-10-27 35.94 35.94 35.00 35.00 0.0M
2021-10-26 34.31 36.00 34.30 34.40 0.0M
2021-10-25 37.00 37.55 36.90 36.90 0.0M
2021-10-22 39.00 39.90 39.00 39.89 0.0M
2021-10-21 39.99 40.00 39.80 39.90 0.0M
2021-10-20 39.01 39.99 39.01 39.99 0.0M
2021-10-18 38.02 38.99 38.02 38.99 0.0M
2021-10-15 37.45 39.00 37.40 39.00 0.0M
2021-10-14 38.00 38.00 36.27 37.95 0.0M
2021-10-13 38.20 38.20 36.00 36.00 0.0M
2021-10-12 36.01 37.42 36.00 37.42 0.0M
2021-10-11 38.50 38.50 37.00 37.00 0.0M
2021-10-08 39.50 39.50 38.99 38.99 0.0M
2021-10-07 38.50 39.80 38.50 39.80 0.0M
2021-10-06 40.00 40.00 38.75 38.76 0.0M
2021-10-05 40.02 40.05 40.00 40.00 0.0M
2021-10-04 39.50 41.01 38.15 40.88 0.1M
2021-10-01 37.00 38.90 37.00 38.00 0.0M
2021-09-30 36.01 37.80 36.01 36.60 0.0M
2021-09-29 38.00 38.05 37.00 37.15 0.0M
2021-09-28 38.40 38.40 37.43 38.30 0.0M
2021-09-27 38.83 39.00 37.01 37.74 0.0M
2021-09-24 39.99 39.99 38.11 38.11 0.0M
2021-09-23 39.98 40.00 39.00 39.00 0.0M
2021-09-22 40.50 40.50 39.01 39.89 0.1M
2021-09-21 42.05 44.59 42.00 42.00 0.1M
2021-09-20 50.51 50.85 49.60 50.80 0.1M
2021-09-17 51.10 51.90 50.85 51.00 0.1M
2021-09-16 51.01 52.35 51.00 51.60 0.0M
2021-09-15 51.60 52.25 51.25 52.25 0.0M
2021-09-14 51.66 52.25 51.40 51.51 0.1M
2021-09-13 52.01 52.99 51.80 52.99 0.0M
2021-09-10 52.51 53.00 52.50 52.50 0.0M
2021-09-09 52.99 53.50 52.01 53.48 0.0M
2021-09-08 51.10 52.90 51.00 52.55 0.1M
2021-09-07 51.10 52.50 50.45 52.00 0.1M
2021-09-06 51.25 51.80 51.00 51.49 0.1M
2021-09-03 51.20 52.49 51.00 51.85 0.1M
2021-09-02 52.00 52.00 50.50 50.50 0.1M
2021-09-01 51.60 52.00 51.60 52.00 0.1M
2021-08-31 52.99 52.99 52.00 52.02 0.1M
2021-08-30 52.00 52.60 51.90 52.05 0.1M
2021-08-27 52.00 53.00 51.70 51.95 0.1M
2021-08-26 54.00 54.00 52.55 52.55 0.3M
2021-08-25 51.49 53.70 50.70 53.34 1.0M
2021-08-24 49.97 50.50 48.80 49.99 0.1M
2021-08-23 49.90 50.45 49.00 50.20 0.1M
2021-08-20 48.80 49.75 48.80 49.00 0.0M
2021-08-17 49.89 50.50 48.36 49.45 0.2M
2021-08-16 47.89 50.00 47.60 49.00 0.4M
2021-08-13 46.00 47.89 46.00 47.41 0.0M
2021-08-12 45.81 46.00 45.80 46.00 0.0M
2021-08-11 46.00 46.90 46.00 46.35 0.0M
2021-08-10 45.50 46.50 44.66 45.15 0.1M
2021-08-09 46.30 47.00 45.11 45.11 0.1M
2021-08-06 48.00 48.00 46.50 46.51 0.0M
2021-08-05 47.51 48.59 47.15 47.40 0.1M
2021-08-04 46.61 47.95 46.55 47.85 0.1M
2021-08-03 47.29 47.50 46.60 46.64 0.1M
2021-08-02 45.70 47.60 45.65 46.15 0.0M
2021-07-30 47.05 47.99 44.50 46.00 0.0M
2021-07-29 47.67 47.98 46.40 47.95 0.1M
2021-07-28 49.00 49.80 47.25 47.50 0.2M
2021-07-27 48.00 48.35 47.10 48.35 0.3M
2021-07-26 42.00 44.98 42.00 44.98 0.1M
2021-07-23 42.01 42.51 41.62 41.85 0.0M
2021-07-19 42.50 43.00 42.50 43.00 0.0M
2021-07-16 42.50 42.50 41.86 43.24 0.0M
2021-07-15 41.87 41.87 41.86 42.30 0.0M
2021-07-14 42.62 42.62 42.00 42.00 0.0M
2021-07-13 41.21 44.35 41.20 43.95 0.0M
2021-07-12 42.21 42.21 42.00 42.00 0.0M
2021-07-09 42.75 42.94 42.00 42.41 0.0M
2021-07-08 41.75 42.10 41.71 42.10 0.0M
2021-07-07 42.00 42.00 41.00 41.95 0.0M
2021-07-06 42.30 42.30 41.67 41.67 0.0M
2021-07-05 43.00 43.48 42.40 42.60 0.0M
2021-07-02 42.55 42.65 42.50 42.65 0.0M
2021-07-01 43.78 43.78 41.50 42.66 0.0M
2021-06-30 44.80 44.80 42.25 43.94 0.0M
2021-06-29 41.50 44.70 41.20 44.38 0.0M
2021-06-28 41.75 41.75 41.10 41.10 0.0M
2021-06-25 42.10 42.50 42.00 42.00 0.0M
2021-06-24 42.97 42.98 42.00 42.21 0.0M
2021-06-23 42.50 43.00 42.00 42.00 0.1M
2021-06-22 43.05 43.39 42.51 43.00 0.0M
2021-06-21 43.45 44.00 43.00 43.00 0.0M
2021-06-18 43.00 43.35 42.50 43.00 0.0M
2021-06-17 43.96 44.00 42.51 42.60 0.0M
2021-06-16 44.08 44.08 43.06 43.95 0.0M
2021-06-15 44.50 45.00 44.00 44.47 0.0M
2021-06-14 45.50 45.50 44.00 45.14 0.1M
2021-06-11 44.00 44.00 43.01 43.25 0.0M
2021-06-10 44.80 44.80 43.00 43.99 0.0M
2021-06-09 45.00 45.00 43.91 44.80 0.0M
2021-06-08 46.30 46.75 45.00 45.00 0.0M
2021-06-07 46.30 47.50 45.02 46.00 0.0M
2021-06-04 45.00 45.89 45.00 45.65 0.1M
2021-06-03 45.10 45.65 45.00 45.00 0.1M
2021-06-02 44.44 45.75 44.44 45.75 0.0M
2021-06-01 45.00 45.40 44.10 44.45 0.0M
2021-05-31 43.30 44.49 43.00 44.45 0.0M
2021-05-28 43.00 43.00 42.30 43.00 0.0M
2021-05-27 42.39 42.97 42.01 42.70 0.0M
2021-05-26 43.10 44.26 43.03 43.55 0.0M
2021-05-25 45.68 45.68 43.10 43.50 0.0M
2021-05-24 44.00 44.95 43.00 43.00 0.0M
2021-05-21 41.00 43.74 41.00 43.74 0.1M
2021-05-20 41.99 41.99 40.70 40.70 0.0M
2021-05-19 40.51 40.52 40.50 40.99 0.0M
2021-05-18 40.50 41.77 40.50 41.28 0.0M
2021-05-17 41.50 41.50 40.00 40.80 0.1M
2021-05-06 41.00 42.50 40.10 41.19 0.0M
2021-05-05 39.51 41.92 39.51 41.45 0.1M
2021-05-04 39.00 39.75 39.00 39.00 0.0M
2021-05-03 39.10 40.03 39.00 39.00 0.0M
2021-04-30 39.50 42.95 39.50 41.00 0.0M
2021-04-29 39.51 40.50 39.51 40.00 0.0M
2021-04-28 41.50 41.75 41.10 41.10 0.0M
2021-04-27 41.02 42.47 41.02 41.28 0.0M
2021-04-26 41.50 41.80 41.10 41.70 0.0M
2021-04-23 41.10 41.84 41.00 41.84 0.0M
2021-04-22 43.02 44.15 42.11 42.11 0.1M
2021-04-21 40.00 41.07 40.00 41.07 0.0M
2021-04-20 36.50 38.21 36.50 38.21 0.0M
2021-04-19 36.40 38.00 35.50 35.50 0.0M
2021-04-16 38.00 38.00 38.00 38.00 0.0M
2021-04-15 37.51 38.00 37.06 37.06 0.0M
2021-04-14 37.05 38.15 37.05 38.00 0.0M
2021-04-13 38.22 38.22 37.00 37.80 0.0M
2021-04-12 37.00 38.40 37.00 38.40 0.0M
2021-04-09 36.50 37.50 36.24 37.50 0.0M
2021-04-08 35.50 35.50 34.30 35.49 0.0M
2021-04-07 34.91 35.98 34.91 35.00 0.0M
2021-04-06 35.00 36.50 35.00 36.25 0.0M
2021-04-05 36.00 36.00 34.05 35.15 0.0M
2021-04-02 37.00 37.25 35.80 36.50 0.0M
2021-04-01 38.60 39.45 37.05 37.50 0.0M
2021-03-31 39.40 39.90 39.00 39.70 0.0M
2021-03-30 39.00 39.00 37.99 38.00 0.0M
2021-03-29 40.10 40.10 38.00 38.00 0.0M
2021-03-26 42.00 42.45 40.00 40.00 0.0M
2021-03-25 42.12 43.00 41.00 41.50 0.0M
2021-03-24 42.36 42.36 41.60 42.30 0.0M
2021-03-22 42.51 43.85 42.10 42.50 0.0M
2021-03-19 46.00 49.02 46.00 48.76 0.2M
2021-03-18 46.75 46.75 45.65 46.45 0.0M
2021-03-17 46.40 46.70 45.41 46.40 0.1M
2021-03-16 45.10 45.90 45.00 45.50 0.0M
2021-03-15 44.50 46.00 44.50 46.00 0.0M
2021-03-12 42.15 44.43 42.15 43.96 0.0M
2021-03-11 43.95 43.95 42.01 42.95 0.0M
2021-03-10 43.00 43.95 42.10 42.74 0.0M
2021-03-09 44.52 45.50 42.56 43.49 0.0M
2021-03-08 46.00 46.99 44.40 44.40 0.0M
2021-03-05 46.00 46.00 44.75 45.25 0.0M
2021-03-04 45.26 47.00 45.26 46.10 0.0M
2021-03-03 48.00 48.35 48.00 48.35 0.0M
2021-03-02 48.00 48.94 47.70 47.70 0.0M
2021-03-01 48.15 48.15 47.34 47.65 0.0M
2021-02-26 49.00 49.25 48.50 48.50 0.0M
2021-02-25 49.50 49.50 48.19 49.40 0.1M
2021-02-24 51.90 51.90 48.00 48.00 0.5M
2021-02-23 50.80 50.80 49.50 50.00 0.0M
2021-02-22 50.00 52.00 49.90 50.40 0.1M
2021-02-19 51.75 51.75 49.60 50.00 0.0M
2021-02-18 50.57 51.00 49.75 49.75 0.0M
2021-02-17 51.40 52.99 51.25 51.25 0.1M
2021-02-16 51.29 52.01 50.82 51.75 0.1M
2021-02-15 50.50 52.00 49.56 51.30 0.1M
2021-02-12 49.00 50.89 49.00 49.00 0.0M
2021-02-11 50.45 50.90 48.75 48.75 0.1M
2021-02-10 49.15 49.25 48.50 49.00 0.0M
2021-02-09 48.80 52.00 48.60 50.39 0.1M
2021-02-08 49.00 49.89 49.00 49.50 0.0M
2021-02-04 50.88 50.88 49.00 49.10 0.0M
2021-02-03 51.00 51.11 49.00 49.40 0.1M
2021-02-02 49.55 52.00 49.55 50.50 0.0M
2021-02-01 51.50 51.50 49.85 49.85 0.0M
2021-01-29 51.00 52.50 50.00 50.50 0.0M
2021-01-28 51.00 52.65 50.51 50.51 0.0M
2021-01-27 53.11 54.00 52.06 52.06 0.0M
2021-01-26 53.45 54.75 52.70 52.70 0.1M
2021-01-25 50.36 54.70 50.15 53.20 0.2M
2021-01-22 51.50 52.50 50.10 51.00 0.2M
2021-01-21 47.10 50.48 45.55 50.48 0.4M
2021-01-20 49.00 49.00 46.50 46.96 0.1M
2021-01-19 49.80 49.98 48.56 48.99 0.1M
2021-01-18 51.40 51.40 49.60 49.85 0.1M
2021-01-15 50.00 51.98 48.02 50.10 0.2M
2021-01-14 51.00 52.00 49.25 49.60 0.2M
2021-01-13 53.71 53.71 51.00 51.99 0.2M
2021-01-12 48.00 49.97 46.50 49.97 0.3M
2021-01-11 44.60 46.98 44.56 46.49 0.0M
2021-01-08 47.00 47.65 45.00 47.01 0.2M
2021-01-07 46.00 48.00 44.50 45.30 0.3M
2021-01-06 42.10 44.87 42.10 44.87 0.3M
2021-01-05 37.99 42.25 37.99 42.19 0.3M
2021-01-04 40.99 41.80 39.00 40.00 0.2M
2021-01-01 37.50 39.65 37.01 39.65 0.3M