Interloop Ltd

INTR
🏛️ 巴基斯坦 →
78.52
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 38.67 38.67 37.33 37.77 0.1M
2022-12-29 38.33 38.33 36.74 38.00 0.2M
2022-12-28 39.59 39.59 36.67 37.33 0.9M
2022-12-27 38.35 39.99 38.35 38.67 0.1M
2022-12-26 38.59 39.63 37.69 38.67 0.3M
2022-12-23 38.99 38.99 37.67 38.47 0.2M
2022-12-22 38.66 38.85 37.50 38.21 0.5M
2022-12-21 37.41 39.00 37.33 38.00 1.2M
2022-12-20 40.00 40.00 37.40 37.67 0.5M
2022-12-19 39.11 40.33 39.11 39.93 0.2M
2022-12-16 39.83 40.26 39.47 40.07 0.7M
2022-12-15 39.41 40.30 39.07 39.67 1.7M
2022-12-14 38.67 40.23 38.67 40.00 1.4M
2022-12-13 38.17 39.93 38.17 39.73 1.1M
2022-12-12 38.67 39.10 38.33 38.67 0.3M
2022-12-09 39.85 39.85 38.43 39.00 0.1M
2022-12-08 40.00 40.00 38.67 39.10 0.1M
2022-12-07 40.00 41.13 39.33 39.33 7.8M
2022-12-06 39.00 40.30 38.50 40.17 2.9M
2022-12-05 37.99 39.33 37.71 39.00 1.9M
2022-12-02 38.33 38.33 37.34 37.99 1.8M
2022-12-01 37.67 38.54 37.34 38.33 0.2M
2022-11-30 36.69 37.60 36.69 37.60 0.4M
2022-11-29 36.67 37.31 36.67 37.11 0.3M
2022-11-28 37.93 37.93 36.33 36.67 0.7M
2022-11-25 38.33 38.37 37.67 38.00 0.1M
2022-11-24 37.40 40.00 37.40 38.00 0.2M
2022-11-23 37.11 37.67 37.11 37.65 0.2M
2022-11-22 37.41 38.50 35.67 37.33 1.2M
2022-11-21 38.96 38.96 37.88 38.00 0.1M
2022-11-18 38.67 39.40 38.00 38.00 0.3M
2022-11-17 39.33 39.33 39.07 39.30 0.1M
2022-11-16 38.87 39.33 38.67 39.23 0.1M
2022-11-15 38.97 39.67 38.97 39.00 0.1M
2022-11-14 38.81 39.70 38.81 39.33 0.1M
2022-11-11 40.04 40.52 39.67 40.27 0.2M
2022-11-10 39.25 40.61 39.00 40.49 0.2M
2022-11-08 40.50 40.67 37.07 38.68 1.7M
2022-11-07 40.67 40.68 39.93 40.00 0.0M
2022-11-04 40.67 40.99 40.33 40.65 0.0M
2022-11-03 40.03 41.00 40.03 41.00 0.1M
2022-11-02 40.67 40.87 39.35 40.50 0.1M
2022-11-01 41.26 41.26 39.01 39.81 0.0M
2022-10-31 40.83 40.83 39.37 39.87 0.0M
2022-10-28 41.00 41.27 39.40 40.00 0.1M
2022-10-27 41.33 41.33 40.32 41.33 1.0M
2022-10-26 40.33 41.33 40.33 41.00 0.6M
2022-10-25 41.93 41.93 40.67 41.40 0.0M
2022-10-24 42.37 42.37 41.17 41.53 0.2M
2022-10-21 41.00 42.59 40.67 41.33 0.1M
2022-10-20 41.53 41.67 41.00 41.63 0.1M
2022-10-19 41.00 41.63 40.67 41.33 1.0M
2022-10-18 40.00 42.00 39.37 40.73 1.4M
2022-10-17 39.99 39.99 38.73 39.37 0.0M
2022-10-14 39.33 39.97 38.74 39.48 0.1M
2022-10-13 39.01 39.49 38.67 39.33 0.0M
2022-10-12 37.84 40.00 37.67 39.00 0.1M
2022-10-11 39.05 39.59 37.80 38.33 0.5M
2022-10-10 39.33 40.55 39.00 39.07 0.2M
2022-10-07 41.33 41.33 39.15 39.93 0.4M
2022-10-06 39.81 40.96 39.68 40.96 0.5M
2022-10-05 40.26 40.32 39.78 40.22 0.1M
2022-10-04 40.32 40.39 39.94 40.22 1.2M
2022-10-03 39.93 40.83 39.75 39.83 0.1M
2022-09-30 39.91 40.71 39.91 40.35 0.2M
2022-09-29 40.06 40.38 39.90 40.10 0.1M
2022-09-28 40.38 40.38 40.06 40.11 0.5M
2022-09-27 40.22 40.71 39.81 40.10 0.5M
2022-09-26 39.78 40.70 39.74 40.39 0.3M
2022-09-23 40.71 40.71 39.78 40.42 0.2M
2022-09-22 39.42 40.55 39.42 40.38 0.1M
2022-09-21 41.01 41.01 39.74 40.13 0.1M
2022-09-20 40.71 41.15 40.06 40.40 0.6M
2022-09-19 40.97 41.09 40.41 40.82 0.4M
2022-09-16 40.77 41.35 40.39 40.96 0.7M
2022-09-15 42.24 42.89 39.74 41.28 5.6M
2022-09-14 40.93 42.30 39.90 41.91 2.4M
2022-09-13 41.03 41.03 39.26 40.39 0.4M
2022-09-12 40.83 41.54 40.38 40.78 0.6M
2022-09-09 39.76 41.19 39.76 40.70 1.3M
2022-09-08 40.39 40.74 39.90 40.58 0.1M
2022-09-07 40.26 40.45 39.90 40.39 0.9M
2022-09-06 39.50 40.26 39.50 40.06 0.5M
2022-09-05 40.39 40.93 39.44 40.35 0.4M
2022-09-02 41.03 41.03 39.94 40.44 0.6M
2022-09-01 40.96 41.66 39.90 40.70 0.4M
2022-08-31 39.10 41.03 39.10 40.06 2.6M
2022-08-30 40.60 42.24 39.74 40.06 0.3M
2022-08-29 41.03 41.05 38.78 40.06 0.5M
2022-08-26 41.99 41.99 40.71 41.31 0.6M
2022-08-25 42.24 42.31 41.35 41.35 0.6M
2022-08-24 42.93 42.93 41.67 41.67 0.2M
2022-08-23 42.89 42.89 41.35 42.30 1.7M
2022-08-22 42.63 42.63 41.03 42.60 0.1M
2022-08-19 42.79 42.95 42.31 42.31 0.2M
2022-08-18 42.37 42.94 42.31 42.32 0.2M
2022-08-17 43.58 43.58 42.31 42.85 0.3M
2022-08-16 42.82 43.90 42.82 43.11 2.6M
2022-08-15 41.34 44.05 41.34 43.08 5.5M
2022-08-12 40.06 41.60 39.74 40.99 0.6M
2022-08-11 40.22 40.39 39.10 40.39 0.3M
2022-08-10 39.30 40.39 39.10 39.75 0.2M
2022-08-05 38.89 39.68 38.55 38.93 0.6M
2022-08-04 38.11 39.10 38.11 38.89 0.3M
2022-08-03 38.90 39.14 37.50 37.76 0.8M
2022-08-02 38.14 39.42 37.20 37.89 0.5M
2022-08-01 40.64 40.64 39.14 39.49 0.1M
2022-07-29 39.36 40.64 39.10 39.74 0.1M
2022-07-28 39.52 40.06 39.17 39.96 0.1M
2022-07-27 38.53 39.87 38.53 39.36 0.3M
2022-07-26 38.04 40.82 37.56 38.85 3.2M
2022-07-25 37.26 38.08 37.26 38.01 0.3M
2022-07-22 38.14 38.46 37.18 38.46 1.3M
2022-07-21 38.65 39.55 37.50 37.50 1.2M
2022-07-20 38.97 40.19 37.02 37.82 2.0M
2022-07-19 39.42 39.42 37.19 38.46 0.8M
2022-07-18 39.12 40.38 38.14 38.94 0.4M
2022-07-15 39.62 40.06 39.10 39.62 0.1M
2022-07-14 39.17 39.64 39.07 39.49 0.8M
2022-07-13 38.81 39.70 38.81 39.10 0.0M
2022-07-07 39.10 39.68 39.04 39.10 0.2M
2022-07-06 39.19 39.42 39.10 39.35 0.1M
2022-07-05 39.62 39.74 39.01 39.26 0.1M
2022-07-04 39.10 39.71 38.69 39.68 0.3M
2022-07-01 40.26 40.26 38.46 38.85 0.0M
2022-06-30 39.62 39.73 39.10 39.44 0.1M
2022-06-29 40.28 40.28 39.17 39.23 0.1M
2022-06-28 39.72 39.72 38.46 39.12 0.2M
2022-06-27 39.74 40.06 39.10 39.12 0.1M
2022-06-24 42.27 42.27 38.53 39.74 0.4M
2022-06-23 41.35 41.47 41.17 41.35 0.2M
2022-06-22 41.54 41.70 40.71 41.03 0.2M
2022-06-21 42.24 42.24 40.90 41.41 0.1M
2022-06-20 41.03 41.66 40.96 41.01 0.1M
2022-06-17 41.03 41.67 39.76 41.67 0.3M
2022-06-16 42.31 42.31 40.46 41.40 0.2M
2022-06-15 42.11 42.11 40.71 41.02 0.0M
2022-06-14 41.35 41.60 41.03 41.03 0.0M
2022-06-13 44.14 44.14 40.77 41.30 0.3M
2022-06-10 41.80 42.12 41.67 41.76 0.0M
2022-06-09 41.35 42.31 41.35 41.92 0.5M
2022-06-08 41.99 41.99 41.57 41.67 0.2M
2022-06-07 41.83 43.11 41.67 41.98 0.5M
2022-06-06 41.19 41.83 41.15 41.65 0.0M
2022-06-03 42.15 44.22 40.99 41.02 0.1M
2022-06-02 41.80 43.59 41.80 41.99 0.0M
2022-06-01 43.58 43.58 42.63 42.76 0.1M
2022-05-31 44.23 44.39 43.27 43.56 0.0M
2022-05-30 43.43 44.55 43.14 44.04 0.1M
2022-05-27 44.25 45.51 42.96 43.27 0.3M
2022-05-26 41.83 43.73 40.80 43.59 0.1M
2022-05-25 41.60 41.99 40.39 41.67 0.3M
2022-05-24 41.74 43.11 41.35 41.67 0.1M
2022-05-23 43.46 43.58 41.74 42.60 0.1M
2022-05-20 45.19 45.19 42.95 44.01 0.1M
2022-05-19 43.91 44.22 42.92 43.56 0.2M
2022-05-18 43.59 45.19 43.59 43.60 0.2M
2022-05-17 46.15 46.15 44.23 44.23 0.2M
2022-05-16 45.72 45.72 43.12 44.87 0.1M
2022-05-13 42.31 46.17 41.75 45.50 0.3M
2022-05-12 41.35 43.11 41.35 42.95 0.2M
2022-05-11 43.90 43.90 42.60 43.03 0.3M
2022-05-10 41.83 43.71 41.83 43.49 0.1M
2022-05-09 45.03 45.35 41.99 43.37 0.3M
2022-05-06 45.35 46.47 44.55 44.87 0.0M
2022-04-28 46.46 46.46 44.71 45.51 1.6M
2022-04-27 46.77 46.77 45.35 45.45 0.1M
2022-04-26 46.60 46.60 45.51 45.83 0.1M
2022-04-25 47.53 47.53 45.83 45.90 0.1M
2022-04-22 46.15 46.15 44.89 45.83 0.1M
2022-04-21 47.43 47.43 44.94 45.19 0.3M
2022-04-20 46.49 48.00 45.97 46.15 0.1M
2022-04-19 47.24 47.24 46.26 46.77 0.0M
2022-04-18 47.50 48.00 46.67 46.98 0.2M
2022-04-15 48.04 48.04 47.12 47.44 0.1M
2022-04-14 47.87 47.87 47.10 47.44 0.0M
2022-04-13 47.97 47.97 46.96 47.44 0.1M
2022-04-12 47.89 47.89 46.80 47.28 0.9M
2022-04-11 47.76 48.33 46.87 47.18 0.6M
2022-04-08 46.22 47.31 46.22 46.80 0.3M
2022-04-07 46.80 47.12 46.74 46.80 0.2M
2022-04-06 47.24 47.42 46.49 46.86 0.5M
2022-04-05 47.44 47.44 46.59 46.80 0.3M
2022-04-04 47.44 47.44 45.51 46.79 0.0M
2022-04-01 46.15 47.92 46.15 47.44 0.8M
2022-03-31 47.28 47.44 46.64 47.37 0.1M
2022-03-30 47.68 47.68 46.61 46.80 0.1M
2022-03-29 46.78 47.68 46.78 47.12 0.8M
2022-03-28 47.53 47.53 46.16 46.67 1.1M
2022-03-25 47.71 47.72 46.64 46.67 0.1M
2022-03-24 47.69 47.74 46.64 47.12 0.2M
2022-03-22 71.62 71.62 70.38 70.54 0.0M
2022-03-21 71.15 71.87 70.91 71.14 0.0M
2022-03-18 70.19 73.08 69.24 71.05 0.2M
2022-03-17 72.12 72.12 70.21 70.37 0.0M
2022-03-16 72.02 72.02 71.14 71.62 0.2M
2022-03-15 72.10 72.10 70.87 71.63 0.1M
2022-03-14 70.19 71.63 69.95 70.93 0.0M
2022-03-11 72.12 72.12 70.67 70.97 0.7M
2022-03-10 70.67 71.15 69.95 70.92 0.5M
2022-03-09 70.19 72.84 68.52 69.08 0.1M
2022-03-08 71.14 71.15 69.95 70.19 0.2M
2022-03-07 72.24 73.75 70.96 71.14 0.1M
2022-03-04 74.95 74.95 73.56 73.71 0.0M
2022-03-03 74.51 74.51 73.56 73.63 0.1M
2022-03-02 73.23 75.00 73.23 74.36 0.2M
2022-03-01 75.46 76.35 74.04 74.43 0.8M
2022-02-28 74.81 74.81 73.08 74.15 0.4M
2022-02-25 74.03 74.28 72.49 73.31 0.2M
2022-02-24 73.94 74.04 71.63 72.62 0.8M
2022-02-23 75.11 75.86 73.34 74.52 0.2M
2022-02-22 74.76 75.96 73.28 75.11 0.7M
2022-02-21 75.10 76.37 74.95 75.17 0.3M
2022-02-18 75.69 75.96 75.19 75.48 0.1M
2022-02-17 75.87 78.26 75.00 75.50 1.2M
2022-02-16 75.72 75.85 75.00 75.18 0.3M
2022-02-15 75.95 75.95 74.52 75.23 0.2M
2022-02-14 76.90 76.90 74.18 74.37 0.1M
2022-02-11 76.73 77.79 75.30 75.91 1.1M
2022-02-10 77.11 81.20 76.20 77.23 4.1M
2022-02-09 73.36 77.50 72.21 76.83 4.1M
2022-02-08 74.03 74.03 73.08 73.36 0.4M
2022-02-07 73.85 74.04 72.60 73.62 0.3M
2022-02-04 73.56 74.28 71.84 73.64 0.6M
2022-02-03 71.79 74.84 71.15 73.76 0.8M
2022-02-02 71.07 71.14 70.62 71.01 0.7M
2022-02-01 71.63 71.63 71.06 71.14 0.1M
2022-01-31 72.12 72.12 71.13 71.15 0.1M
2022-01-28 71.63 71.63 70.30 71.11 0.1M
2022-01-27 72.11 72.11 70.43 70.81 0.6M
2022-01-26 72.93 72.96 72.12 72.22 0.1M
2022-01-25 73.02 73.08 72.12 72.46 0.2M
2022-01-24 71.87 72.36 71.67 72.24 0.1M
2022-01-21 71.87 72.35 70.43 71.63 0.0M
2022-01-20 71.17 72.12 70.67 71.76 0.2M
2022-01-19 72.36 72.36 71.63 72.10 0.1M
2022-01-18 70.20 72.36 70.20 72.18 0.1M
2022-01-17 72.61 73.27 70.20 72.61 0.1M
2022-01-14 71.44 73.08 71.15 72.67 0.2M
2022-01-13 71.17 71.59 71.16 71.54 0.0M
2022-01-12 71.63 72.36 71.54 71.71 0.1M
2022-01-11 71.63 72.50 71.44 72.39 0.7M
2022-01-10 69.47 71.44 68.94 71.15 0.4M
2022-01-07 69.09 69.66 68.37 69.26 0.1M
2022-01-06 70.48 70.48 67.31 69.26 0.1M
2022-01-05 69.23 71.15 69.23 70.87 0.1M
2022-01-04 70.39 72.49 65.12 68.90 0.5M
2022-01-03 69.71 70.80 69.71 70.39 0.1M