Supernet Ltd

SUPR
🏛️ 巴基斯坦 →
56.31
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:45 57.50 57.50 57.50 57.50 2.0K
10:00 57.50 57.50 57.50 57.50 1.0K
10:05 57.20 57.20 57.20 57.20 1.0K
10:50 57.20 57.20 57.20 57.20 1.0K
11:05 57.98 57.98 57.98 57.98 0.0K
11:25 57.02 57.02 57.02 57.02 2.3K
11:35 57.00 57.00 57.00 57.00 0.1K
14:55 56.11 56.11 56.11 56.11 0.6K
15:10 57.00 57.00 57.00 57.00 0.0K
15:15 56.13 57.00 56.13 56.13 0.0K
15:35 57.00 57.30 57.00 57.30 0.0K
15:40 56.55 56.55 56.55 56.55 0.0K
15:45 57.30 57.57 57.30 57.57 0.0K
15:50 56.55 56.55 56.55 56.55 0.0K
15:55 57.80 57.80 57.80 57.80 0.0K
16:00 56.55 58.70 56.55 58.70 5.3K
16:05 58.00 58.00 58.00 58.00 9.0K
16:10 58.00 58.70 57.02 57.02 12.0K
16:15 58.70 58.70 57.03 57.03 0.0K
16:20 58.70 59.00 57.03 59.00 2.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 53.00 57.75 50.50 56.31 1.3M
2025-09-29 57.03 58.75 55.03 56.07 0.0M
2025-09-26 57.50 59.00 56.11 58.09 0.0M
2025-09-25 56.98 58.60 56.98 57.25 0.1M
2025-09-24 55.02 56.20 53.02 56.03 0.2M
2025-09-23 55.50 57.90 54.02 55.19 0.2M
2025-09-22 51.98 53.24 51.98 53.24 0.5M
2025-09-19 44.98 48.40 44.98 48.40 0.5M
2025-09-18 40.00 44.00 39.04 44.00 0.3M
2025-09-17 38.98 40.98 38.50 40.00 0.2M
2025-09-16 38.98 39.00 38.02 38.05 0.1M
2025-09-15 37.98 40.69 37.98 38.00 0.1M
2025-09-12 39.98 39.98 36.02 37.02 0.1M
2025-09-11 38.98 39.00 38.02 38.98 0.0M
2025-09-10 40.98 40.98 37.15 38.02 0.1M
2025-09-09 39.02 39.98 38.12 39.00 0.1M
2025-09-08 44.97 44.97 40.00 40.45 0.1M
2025-09-05 40.88 41.00 40.10 40.90 0.0M
2025-09-04 40.25 40.88 39.52 40.01 0.0M
2025-09-03 40.90 41.49 40.10 41.00 0.1M
2025-09-02 44.90 44.90 40.00 40.20 0.1M
2025-09-01 41.48 41.79 38.00 41.79 0.2M
2025-08-29 37.02 38.00 37.02 37.99 0.0M
2025-08-28 37.02 37.47 37.02 37.14 0.0M
2025-08-27 37.02 37.47 37.02 37.03 0.0M
2025-08-26 37.05 37.47 37.02 37.02 0.0M
2025-08-25 37.98 37.98 37.00 37.01 0.0M
2025-08-22 37.55 37.90 37.52 37.90 0.0M
2025-08-21 38.48 39.00 37.55 38.00 0.0M
2025-08-20 38.98 38.98 38.00 38.12 0.0M
2025-08-19 37.52 38.46 37.02 37.51 0.0M
2025-08-18 38.98 38.98 38.00 38.46 0.0M
2025-08-15 37.48 38.98 37.00 38.01 0.0M
2025-08-13 38.98 38.98 36.52 37.13 0.0M
2025-08-12 38.98 38.98 35.48 37.63 0.0M
2025-08-11 39.98 39.98 37.52 38.56 0.0M
2025-08-08 38.88 42.32 38.88 39.14 0.0M
2025-08-07 38.98 38.98 38.98 38.47 0.0M
2025-08-06 36.98 38.50 36.98 38.47 0.0M
2025-08-05 36.48 36.98 35.95 36.56 0.0M
2025-08-04 34.02 36.40 34.02 35.84 0.0M
2025-08-01 34.98 34.98 33.52 34.54 0.0M
2025-07-31 35.52 35.60 33.00 33.85 0.1M
2025-07-30 33.98 36.48 33.98 35.49 0.0M
2025-07-29 35.52 37.48 33.52 34.64 0.0M
2025-07-28 35.02 38.00 35.02 36.58 0.0M
2025-07-25 38.02 38.02 34.52 35.85 0.0M
2025-07-24 38.02 39.00 37.50 37.84 0.0M
2025-07-23 38.98 38.99 37.60 38.70 0.1M
2025-07-22 38.98 39.75 38.98 39.09 0.0M
2025-07-21 40.02 40.02 37.00 39.30 0.2M
2025-07-18 41.02 41.98 40.02 40.92 0.0M
2025-07-17 41.48 42.99 41.25 41.47 0.2M
2025-07-16 42.00 42.45 40.52 41.38 0.1M
2025-07-15 40.48 42.00 40.48 41.72 0.1M
2025-07-14 39.98 40.75 39.98 40.18 0.2M
2025-07-11 39.50 40.00 39.50 39.57 0.1M
2025-07-10 39.98 40.47 39.50 39.79 0.0M
2025-07-09 40.02 40.98 40.00 40.00 0.1M
2025-07-08 39.98 42.48 39.98 40.07 0.0M
2025-07-07 39.98 40.00 39.02 39.48 0.0M
2025-07-04 39.50 39.90 39.50 39.50 0.0M
2025-07-03 39.98 40.00 39.50 39.50 0.0M
2025-07-02 39.98 39.98 39.00 39.02 0.0M
2025-06-30 37.98 40.00 37.98 39.78 0.1M
2025-06-27 36.48 38.98 36.48 38.90 0.1M
2025-06-26 34.48 36.98 34.48 36.52 0.1M
2025-06-25 35.98 36.00 34.51 34.70 0.1M
2025-06-24 34.00 35.18 34.00 35.16 0.0M
2025-06-23 33.00 33.00 31.50 31.98 0.7M
2025-06-20 34.00 36.00 33.00 34.77 0.1M
2025-06-19 38.02 38.02 35.50 35.60 0.1M
2025-06-18 38.48 38.48 38.02 38.02 0.1M
2025-06-17 38.20 38.50 38.00 38.10 0.0M
2025-06-16 38.10 38.97 38.10 38.20 0.0M
2025-06-13 38.60 38.60 38.00 38.00 0.0M
2025-06-12 39.95 39.97 38.00 38.84 0.2M
2025-06-11 39.44 40.00 39.00 39.04 0.1M
2025-06-10 41.02 41.02 39.02 39.44 0.0M
2025-06-05 46.25 46.25 41.55 41.55 0.3M
2025-06-04 42.98 46.90 42.98 46.17 0.2M
2025-06-03 42.98 45.90 41.00 42.82 0.3M
2025-06-02 41.90 42.50 39.60 42.00 0.0M
2025-05-30 39.56 39.56 35.96 39.56 0.2M
2025-05-29 35.96 35.96 35.96 35.96 0.0M
2025-05-27 32.69 32.69 32.69 32.69 0.1M
2025-05-26 26.10 29.72 26.10 29.72 0.3M
2025-05-23 25.25 27.50 25.25 27.02 0.3M
2025-05-22 25.03 26.50 24.02 26.50 0.0M
2025-05-21 25.02 26.50 25.02 26.26 0.0M
2025-05-20 25.90 26.50 25.90 26.26 0.3M
2025-05-19 25.98 27.50 25.98 26.10 0.3M
2025-05-16 24.98 27.50 24.98 26.38 0.0M
2025-05-15 24.98 26.50 24.02 25.62 0.1M
2025-05-13 24.00 26.00 23.00 24.23 0.2M
2025-05-12 23.50 25.23 23.50 24.74 0.3M
2025-05-09 21.21 22.97 21.21 22.94 0.1M
2025-05-08 26.15 26.15 23.52 23.52 0.1M
2025-05-07 24.89 27.00 24.89 26.13 0.0M
2025-05-06 25.00 26.75 25.00 25.87 0.2M
2025-05-05 22.10 24.95 22.10 24.72 0.1M
2025-05-02 22.98 25.70 22.00 24.48 0.3M
2025-04-30 21.45 23.80 21.42 23.39 0.0M
2025-04-28 21.90 24.01 21.90 23.79 0.3M
2025-04-23 20.99 21.90 20.99 21.83 0.0M
2025-04-22 21.80 21.83 21.80 21.80 0.0M
2025-04-21 20.99 21.99 20.99 21.83 0.0M
2025-04-18 20.10 21.90 20.01 21.90 0.0M
2025-04-17 20.99 21.00 20.99 21.00 0.0M
2025-04-16 19.99 21.00 19.99 20.02 0.0M
2025-04-14 19.80 20.99 19.01 19.86 0.0M
2025-04-09 20.00 20.00 20.00 20.00 0.0M
2025-04-08 18.77 20.90 18.77 19.67 0.0M
2025-03-27 19.99 20.90 19.99 20.84 0.0M
2025-03-25 19.98 20.98 19.98 20.13 0.0M
2025-03-20 20.50 20.50 20.50 20.13 0.0M
2025-03-18 19.00 20.30 19.00 20.13 0.0M
2025-03-17 18.00 20.00 18.00 19.82 0.1M
2025-03-14 18.00 20.67 18.00 19.42 0.0M
2025-03-13 21.00 21.00 19.11 19.15 0.0M
2025-03-12 21.18 21.18 21.18 21.18 0.0M
2025-03-11 18.99 19.25 18.99 19.25 0.0M
2025-03-07 18.90 18.90 18.90 17.50 0.0M
2025-03-06 17.50 17.50 17.50 17.50 0.0M
2025-03-05 18.79 18.79 18.79 17.10 0.0M
2025-03-04 19.99 19.99 17.10 17.10 0.0M
2025-03-03 21.00 21.00 18.90 18.90 0.0M
2025-02-28 21.00 21.00 21.00 21.00 0.0M
2025-02-18 21.00 21.00 21.00 21.00 0.1M
2025-02-17 18.55 18.55 18.55 20.02 0.0M
2025-02-14 20.20 20.20 20.00 20.02 0.0M
2025-02-11 21.00 21.00 21.00 21.00 0.0M
2025-02-10 19.35 21.40 19.35 21.00 0.0M
2025-02-07 22.35 22.50 21.00 21.00 0.1M
2025-02-06 22.00 22.00 19.55 22.00 0.0M
2025-02-04 22.50 22.50 21.50 21.50 0.1M
2025-02-03 22.00 23.00 22.00 23.00 0.1M
2025-01-31 23.88 23.96 22.05 22.65 0.4M
2025-01-30 21.50 21.78 21.49 21.78 0.3M
2025-01-29 18.00 19.80 18.00 19.80 0.1M
2025-01-28 18.99 18.99 17.50 18.00 0.0M
2025-01-27 18.55 19.49 18.00 18.00 0.1M
2025-01-24 18.49 19.84 18.00 19.36 0.0M
2025-01-23 17.01 18.49 17.01 18.07 0.0M
2025-01-22 17.50 17.50 16.99 17.48 0.0M
2025-01-21 18.15 18.35 18.00 18.00 0.0M
2025-01-20 18.25 18.25 18.25 18.71 0.0M
2025-01-17 18.00 19.88 18.00 18.71 0.0M
2025-01-16 18.00 18.00 18.00 18.14 0.0M
2025-01-15 19.01 19.01 18.00 18.14 0.0M
2025-01-14 17.55 19.78 17.50 19.00 0.0M
2025-01-13 18.00 18.00 18.00 18.00 0.0M
2025-01-10 19.19 19.20 19.19 19.20 0.0M
2025-01-09 19.99 19.99 17.51 17.51 0.0M
2025-01-07 18.97 18.97 18.95 18.94 0.0M
2025-01-03 19.99 19.99 18.00 18.94 0.0M
2025-01-02 17.51 18.99 17.51 18.98 0.1M
2025-01-01 19.00 19.00 17.50 17.50 0.1M