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
2022-12-30 20.26 20.50 20.25 20.50 0.0M
2022-12-29 21.00 21.00 21.00 21.00 0.0M
2022-12-27 20.60 20.60 20.60 20.60 0.0M
2022-12-23 21.35 21.37 21.35 21.37 0.0M
2022-12-22 22.00 22.00 20.99 21.37 0.0M
2022-12-21 20.50 20.50 19.70 20.50 0.0M
2022-12-20 20.35 20.35 20.31 20.31 0.0M
2022-12-19 21.30 23.20 21.01 21.01 0.0M
2022-12-16 21.64 21.90 21.64 21.90 0.0M
2022-12-15 21.20 21.20 21.20 21.20 0.0M
2022-12-14 21.85 21.85 21.80 21.80 0.0M
2022-12-13 22.00 22.00 22.00 22.00 0.0M
2022-12-12 22.98 22.98 22.10 22.50 0.0M
2022-12-09 23.00 23.00 23.00 23.00 0.0M
2022-12-08 22.48 22.48 22.00 22.25 0.0M
2022-12-06 22.59 22.59 22.59 22.59 0.0M
2022-12-05 22.75 22.75 22.75 22.75 0.0M
2022-12-02 23.05 23.05 23.00 23.00 0.0M
2022-11-30 23.65 23.65 23.65 23.65 0.0M
2022-11-29 23.56 24.35 23.20 23.20 0.0M
2022-11-28 23.43 23.43 23.43 23.43 0.0M
2022-11-25 23.26 23.42 23.26 23.40 0.0M
2022-11-24 23.12 24.50 23.11 23.61 0.0M
2022-11-23 23.16 24.40 23.16 24.40 0.0M
2022-11-21 24.25 24.25 24.00 24.00 0.0M
2022-11-18 23.30 24.40 23.30 24.40 0.0M
2022-11-17 24.00 24.23 24.00 24.00 0.0M
2022-11-16 24.20 25.00 24.20 24.99 0.0M
2022-11-15 25.08 25.08 25.08 25.08 0.0M
2022-11-14 24.32 25.65 24.30 25.78 0.0M
2022-11-11 24.69 24.82 24.45 24.82 0.2M
2022-11-10 23.25 23.99 23.09 23.08 0.0M
2022-11-08 24.98 24.98 23.15 23.20 0.0M
2022-11-07 23.99 23.99 23.55 23.55 0.0M
2022-11-04 24.95 25.53 24.00 24.00 0.0M
2022-11-03 22.49 23.75 22.30 23.75 0.0M
2022-11-02 22.30 22.30 21.90 22.10 0.0M
2022-11-01 21.93 21.93 21.90 21.90 0.0M
2022-10-31 21.10 21.61 21.10 21.53 0.0M
2022-10-28 22.00 22.50 22.00 22.00 0.0M
2022-10-27 23.00 23.15 22.50 22.50 0.0M
2022-10-26 23.16 23.16 23.15 23.15 0.0M
2022-10-25 24.31 24.31 23.35 23.60 0.0M
2022-10-24 25.99 25.99 24.30 24.30 0.0M
2022-10-21 25.90 25.90 25.00 25.00 0.0M
2022-10-20 25.00 25.50 25.00 25.50 0.0M
2022-10-19 24.60 25.00 24.60 25.00 0.0M
2022-10-18 24.00 24.00 23.95 23.95 0.0M
2022-10-17 23.99 24.00 23.51 23.51 0.0M
2022-10-14 23.50 24.48 23.50 23.54 0.0M
2022-10-12 23.30 23.40 23.30 23.40 0.0M
2022-10-11 23.15 23.68 23.10 23.68 0.0M
2022-10-10 22.05 23.01 22.05 23.01 0.0M
2022-10-07 22.30 22.55 22.30 22.55 0.0M
2022-10-06 22.75 22.90 22.11 22.25 0.0M
2022-10-05 23.00 23.00 22.70 22.70 0.0M
2022-10-04 22.75 23.00 22.75 22.76 0.0M
2022-10-03 23.50 23.50 22.80 22.80 0.0M
2022-09-30 22.80 22.80 22.80 22.80 0.0M
2022-09-29 22.90 22.98 22.80 22.80 0.0M
2022-09-28 23.50 23.50 22.90 23.05 0.0M
2022-09-27 23.51 24.00 23.30 23.30 0.0M
2022-09-26 23.30 23.70 23.25 23.70 0.0M
2022-09-23 23.10 23.10 23.00 23.00 0.0M
2022-09-22 23.51 24.00 23.50 23.50 0.0M
2022-09-21 23.80 24.00 24.00 23.60 0.0M
2022-09-20 24.49 24.50 23.69 24.00 0.0M
2022-09-19 23.80 24.00 23.80 23.80 0.0M
2022-09-16 24.70 24.98 23.60 24.00 0.0M
2022-09-15 24.00 24.25 24.00 24.00 0.0M
2022-09-14 24.00 24.35 23.75 23.75 0.0M
2022-09-13 24.08 24.25 23.80 23.80 0.0M
2022-09-12 24.06 24.06 24.05 24.05 0.0M
2022-09-09 24.95 25.00 24.00 24.60 0.0M
2022-09-08 25.00 25.00 24.95 24.95 0.0M
2022-09-07 24.50 24.80 24.50 24.80 0.0M
2022-09-06 25.80 25.80 24.50 24.50 0.0M
2022-09-05 25.90 25.99 25.65 25.90 0.0M
2022-09-02 25.05 25.69 25.05 25.69 0.0M
2022-09-01 26.45 26.50 25.00 25.00 0.0M
2022-08-30 26.49 26.49 26.45 26.45 0.0M
2022-08-29 25.65 26.60 24.52 25.98 0.0M
2022-08-26 27.00 27.00 25.80 26.10 0.0M
2022-08-25 28.10 28.10 27.10 27.39 0.0M
2022-08-24 29.25 29.37 29.23 29.23 0.0M
2022-08-23 31.50 32.70 31.50 31.60 0.0M
2022-08-22 31.55 31.55 30.70 30.70 0.0M
2022-08-19 31.21 31.30 31.21 31.30 0.0M
2022-08-18 31.50 32.50 31.50 32.50 0.0M
2022-08-17 32.10 32.10 31.40 31.40 0.0M
2022-08-16 33.00 33.00 32.35 32.35 0.0M
2022-08-15 31.11 33.50 31.11 33.00 0.0M
2022-08-12 32.65 34.00 32.50 33.50 0.0M
2022-08-11 31.55 33.44 31.50 33.00 0.1M
2022-08-10 30.50 31.11 29.45 31.11 0.0M
2022-08-05 26.21 29.00 26.21 28.94 0.0M
2022-08-04 27.90 27.90 27.01 27.06 0.0M
2022-08-03 26.80 27.50 26.75 27.50 0.0M
2022-08-01 27.01 27.65 27.00 27.00 0.0M
2022-07-29 27.65 27.65 27.10 27.65 0.0M
2022-07-28 27.15 27.20 27.10 27.10 0.0M
2022-07-26 26.63 26.99 26.63 26.99 0.0M
2022-07-22 26.00 26.99 26.00 26.63 0.0M
2022-07-21 27.25 27.50 25.30 27.50 0.0M
2022-07-20 27.00 27.00 27.00 27.00 0.0M
2022-07-19 27.70 27.70 27.70 27.70 0.0M
2022-07-18 27.01 27.62 27.01 27.62 0.0M
2022-07-15 29.07 29.07 29.07 29.07 0.0M
2022-07-14 29.50 29.50 28.80 29.50 0.0M
2022-07-13 29.50 29.50 28.10 28.10 0.0M
2022-07-07 28.20 28.20 28.20 28.20 0.0M
2022-07-06 25.81 29.00 25.81 29.00 0.0M
2022-07-01 27.90 27.90 27.90 27.90 0.0M
2022-06-30 28.48 28.48 27.91 27.91 0.0M
2022-06-28 28.00 28.95 27.60 27.60 0.0M
2022-06-24 27.90 29.50 27.90 28.95 0.0M
2022-06-23 28.54 28.65 28.00 28.30 0.0M
2022-06-22 27.52 28.24 27.52 27.65 0.0M
2022-06-21 27.45 27.50 27.15 27.50 0.0M
2022-06-20 27.79 27.80 27.79 27.80 0.0M
2022-06-17 26.81 27.49 26.81 27.49 0.0M
2022-06-16 27.50 27.50 27.50 27.50 0.0M
2022-06-15 27.80 28.00 27.80 27.80 0.0M
2022-06-14 27.40 27.40 27.40 27.40 0.0M
2022-06-13 27.50 27.60 27.00 27.00 0.0M
2022-06-10 27.65 27.65 27.01 27.50 0.0M
2022-06-08 27.01 27.50 27.01 27.50 0.0M
2022-06-07 27.07 27.07 27.00 27.01 0.0M
2022-06-06 27.01 28.50 27.00 27.05 0.0M
2022-06-03 27.50 28.00 27.10 27.99 0.0M
2022-06-02 29.00 29.00 28.00 28.90 0.0M
2022-06-01 29.00 29.00 29.00 29.00 0.0M
2022-05-31 28.65 29.50 28.60 29.50 0.0M
2022-05-30 29.89 29.89 28.70 29.50 0.0M
2022-05-27 29.85 31.00 28.04 29.20 0.0M
2022-05-26 28.20 29.90 28.20 29.50 0.0M
2022-05-25 27.80 27.99 27.80 27.99 0.0M
2022-05-24 28.50 28.50 28.48 28.48 0.0M
2022-05-20 28.00 28.49 28.00 28.49 0.0M
2022-05-19 28.00 28.00 28.00 28.00 0.0M
2022-05-18 28.00 28.25 27.55 27.70 0.0M
2022-05-17 28.01 28.01 27.50 27.56 0.0M
2022-05-16 27.65 28.00 27.65 27.80 0.0M
2022-05-13 27.80 28.48 27.00 28.47 0.0M
2022-05-12 27.00 27.50 27.00 27.00 0.0M
2022-05-11 29.05 29.05 27.62 27.62 0.0M
2022-05-10 30.00 30.00 29.50 29.85 0.0M
2022-05-09 31.70 31.70 30.41 30.50 0.0M
2022-05-06 32.50 32.50 32.00 32.02 0.0M
2022-04-28 32.50 33.84 31.11 32.86 0.0M
2022-04-27 33.70 33.70 33.45 33.45 0.0M
2022-04-26 33.40 34.10 33.40 34.10 0.0M
2022-04-25 35.50 35.50 34.45 34.45 0.0M
2022-04-22 34.01 34.50 34.00 34.00 0.0M
2022-04-21 33.55 34.70 33.55 34.00 0.0M
2022-04-20 34.75 35.00 34.75 34.75 0.0M
2022-04-19 35.30 35.50 34.35 34.37 0.0M
2022-04-18 34.80 35.52 34.52 35.00 0.0M
2022-04-15 34.99 35.39 34.99 35.00 0.0M
2022-04-14 35.00 35.00 34.50 34.60 0.0M
2022-04-13 34.04 34.89 34.01 34.89 0.0M
2022-04-12 33.97 34.34 33.50 34.34 0.0M
2022-04-11 34.00 34.87 34.00 34.30 0.0M
2022-04-08 32.11 33.25 32.11 32.95 0.0M
2022-04-07 32.80 33.47 32.80 33.47 0.0M
2022-04-06 33.35 33.90 32.75 32.75 0.0M
2022-04-05 33.20 34.00 33.00 34.00 0.0M
2022-04-04 32.70 34.00 32.25 33.00 0.0M
2022-04-01 33.75 34.75 33.15 34.00 0.0M
2022-03-31 34.74 35.00 34.74 34.75 0.0M
2022-03-30 33.15 34.77 33.00 34.25 0.0M
2022-03-29 33.75 34.77 33.16 34.77 0.0M
2022-03-28 32.30 32.51 32.30 32.35 0.0M
2022-03-25 34.00 34.00 32.50 32.85 0.0M
2022-03-24 32.75 33.00 32.75 33.00 0.0M
2022-03-22 34.00 34.00 33.63 33.63 0.0M
2022-03-21 32.38 35.46 32.30 35.00 0.0M
2022-03-18 39.49 39.50 38.50 38.60 0.0M
2022-03-17 39.05 39.50 39.05 39.38 0.0M
2022-03-16 38.05 39.10 37.50 39.10 0.0M
2022-03-15 37.50 38.00 37.50 37.50 0.0M
2022-03-14 38.00 38.25 37.00 37.50 0.0M
2022-03-11 39.00 39.00 37.50 37.50 0.0M
2022-03-10 38.11 38.58 38.00 38.48 0.0M
2022-03-09 37.51 39.11 37.51 38.75 0.0M
2022-03-08 37.40 37.70 37.40 37.70 0.0M
2022-03-07 37.50 38.00 37.10 37.70 0.0M
2022-03-04 38.05 38.79 37.50 38.65 0.0M
2022-03-03 38.05 38.30 38.00 38.30 0.0M
2022-03-02 38.15 39.85 38.01 38.01 0.0M
2022-03-01 38.36 39.02 38.36 39.01 0.0M
2022-02-28 36.71 39.15 36.21 39.40 0.0M
2022-02-25 36.79 37.95 36.75 37.26 0.0M
2022-02-24 36.02 38.00 36.01 37.00 0.0M
2022-02-23 38.84 38.84 37.51 38.01 0.0M
2022-02-22 38.50 38.50 37.01 38.37 0.0M
2022-02-21 38.65 39.00 38.50 39.00 0.0M
2022-02-18 39.20 39.20 38.65 38.65 0.0M
2022-02-17 39.60 39.78 38.95 39.01 0.0M
2022-02-16 39.00 39.00 38.61 38.61 0.0M
2022-02-15 38.75 39.00 38.61 38.61 0.0M
2022-02-14 39.25 39.25 38.51 38.51 0.0M
2022-02-11 39.21 41.00 38.59 39.40 0.1M
2022-02-10 39.50 41.00 38.50 39.50 0.2M
2022-02-09 36.84 39.58 36.84 38.48 0.1M
2022-02-08 36.79 37.00 36.50 36.65 0.0M
2022-02-07 35.90 36.30 35.80 35.90 0.0M
2022-02-04 35.00 36.00 35.00 36.78 0.0M
2022-02-03 35.50 35.99 35.10 35.85 0.0M
2022-02-02 35.00 35.50 34.80 35.50 0.0M
2022-02-01 35.00 35.00 34.00 34.50 0.0M
2022-01-31 34.00 34.00 34.00 34.00 0.0M
2022-01-28 35.00 35.95 34.25 34.25 0.0M
2022-01-27 34.05 34.25 33.90 34.05 0.0M
2022-01-26 34.15 34.50 34.00 34.00 0.0M
2022-01-25 35.00 35.00 34.90 34.90 0.0M
2022-01-24 35.00 36.00 35.00 36.00 0.0M
2022-01-21 36.00 36.00 36.00 36.00 0.0M
2022-01-20 35.50 35.50 35.50 35.50 0.0M
2022-01-19 35.00 35.00 35.00 35.00 0.0M
2022-01-18 36.00 36.00 36.00 36.00 0.0M
2022-01-17 35.62 35.70 35.35 35.35 0.0M
2022-01-14 37.31 37.31 36.40 36.60 0.0M
2022-01-13 36.35 36.40 36.35 36.40 0.0M
2022-01-12 37.10 37.10 36.06 36.06 0.0M
2022-01-11 36.75 36.99 35.90 36.55 0.0M
2022-01-10 35.50 36.34 35.50 36.15 0.0M
2022-01-07 36.00 36.00 35.50 35.50 0.0M
2022-01-06 36.89 36.89 35.50 36.30 0.0M
2022-01-05 36.00 36.90 35.50 36.90 0.0M
2022-01-04 36.00 36.48 35.60 36.10 0.0M
2022-01-03 34.50 35.00 34.16 35.00 0.0M