Kernel Holding

KER
🏛️ 波兰 →
18.88
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
09:00 18.86 18.90 18.86 18.90 0.3K
09:15 18.74 18.74 18.74 18.74 0.0K
10:35 18.74 18.74 18.74 18.74 0.0K
11:45 18.76 18.76 18.76 18.76 0.0K
12:05 18.76 18.76 18.76 18.76 0.0K
12:30 18.90 18.90 18.90 18.90 0.0K
12:40 18.72 18.90 18.70 18.70 2.2K
13:00 18.88 18.88 18.88 18.88 0.0K
13:20 18.88 18.90 18.88 18.90 0.0K
13:25 18.98 18.98 18.98 18.98 0.0K
13:45 18.70 18.70 18.70 18.70 0.3K
13:55 18.70 18.70 18.70 18.70 1.0K
14:40 18.92 18.92 18.92 18.92 0.0K
15:15 18.68 18.68 18.68 18.68 0.2K
15:55 18.70 18.70 18.70 18.70 0.0K
16:15 18.70 18.70 18.70 18.70 0.2K
16:40 18.72 18.72 18.72 18.72 0.1K
17:00 18.70 18.70 18.70 18.70 0.2K
17:05 18.70 18.70 18.70 18.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.72 18.92 18.70 18.88 0.0M
2025-09-25 18.98 18.98 18.68 18.72 0.0M
2025-09-24 18.76 18.98 18.68 18.70 0.0M
2025-09-23 18.78 18.88 18.68 18.72 0.0M
2025-09-22 18.90 18.90 18.70 18.70 0.0M
2025-09-19 18.78 19.00 18.70 18.70 0.0M
2025-09-18 18.78 19.08 18.70 18.92 0.0M
2025-09-17 18.70 18.98 18.62 18.78 0.0M
2025-09-16 18.70 19.34 18.50 18.70 0.0M
2025-09-15 18.26 18.76 18.26 18.70 0.0M
2025-09-12 17.94 18.22 17.94 18.20 0.0M
2025-09-11 18.22 18.60 17.42 17.90 0.0M
2025-09-10 18.30 18.68 18.18 18.22 0.0M
2025-09-09 19.00 19.46 18.70 18.70 0.0M
2025-09-08 19.00 19.00 18.74 18.98 0.0M
2025-09-05 19.00 19.18 18.90 18.96 0.0M
2025-09-04 19.18 19.40 18.90 19.20 0.0M
2025-09-03 19.00 19.10 18.90 19.02 0.0M
2025-09-02 19.14 19.20 18.90 18.92 0.0M
2025-09-01 19.00 19.76 19.00 19.28 0.0M
2025-08-29 19.18 19.54 19.02 19.30 0.0M
2025-08-28 19.18 19.18 18.84 19.08 0.0M
2025-08-27 19.60 19.64 19.04 19.14 0.0M
2025-08-26 20.20 20.20 19.50 19.64 0.0M
2025-08-25 21.00 21.00 20.05 20.20 0.0M
2025-08-22 21.00 21.30 20.15 21.20 0.1M
2025-08-21 22.40 22.40 20.90 21.20 0.0M
2025-08-20 20.90 22.40 20.90 22.00 0.1M
2025-08-19 19.98 20.80 19.80 20.80 0.0M
2025-08-18 19.80 20.00 19.12 19.74 0.0M
2025-08-14 18.90 19.74 18.72 19.70 0.0M
2025-08-13 19.08 19.20 18.80 19.00 0.0M
2025-08-12 19.28 19.30 18.84 19.08 0.0M
2025-08-11 19.30 19.44 18.82 19.28 0.0M
2025-08-08 19.00 19.12 18.64 19.04 0.0M
2025-08-07 18.60 19.30 18.60 18.90 0.1M
2025-08-06 18.60 18.70 18.32 18.50 0.0M
2025-08-05 18.70 18.88 18.40 18.60 0.0M
2025-08-04 18.92 18.96 18.70 18.70 0.0M
2025-08-01 18.80 18.86 18.32 18.72 0.0M
2025-07-31 18.50 19.02 18.20 18.80 0.0M
2025-07-30 18.46 19.20 18.12 18.50 0.1M
2025-07-29 17.60 18.04 17.56 17.80 0.0M
2025-07-28 18.10 18.10 17.70 17.72 0.0M
2025-07-25 17.98 18.10 17.82 18.10 0.0M
2025-07-24 17.98 18.00 17.80 17.84 0.0M
2025-07-23 17.98 18.04 17.80 17.98 0.0M
2025-07-22 18.14 18.14 17.98 18.10 0.0M
2025-07-21 18.00 18.58 17.90 18.14 0.0M
2025-07-18 18.24 18.24 17.82 18.02 0.0M
2025-07-17 18.22 18.26 17.90 18.24 0.0M
2025-07-16 18.14 18.24 17.72 18.22 0.0M
2025-07-15 17.88 18.76 17.80 18.12 0.0M
2025-07-14 17.56 17.88 17.22 17.88 0.0M
2025-07-11 17.60 17.72 17.54 17.54 0.0M
2025-07-10 17.20 17.70 17.20 17.60 0.0M
2025-07-09 17.30 17.52 17.20 17.40 0.0M
2025-07-08 17.20 17.36 17.16 17.36 0.0M
2025-07-07 17.16 17.40 17.10 17.20 0.0M
2025-07-04 17.00 17.24 16.74 17.18 0.0M
2025-07-03 17.22 17.40 16.98 17.04 0.0M
2025-07-02 17.08 17.46 16.80 17.08 0.0M
2025-07-01 17.46 17.52 16.82 16.84 0.0M
2025-06-30 17.70 17.70 16.84 17.00 0.0M
2025-06-27 17.56 17.84 17.20 17.48 0.0M
2025-06-26 17.06 17.60 16.90 17.38 0.0M
2025-06-25 16.90 17.28 16.72 16.90 0.0M
2025-06-24 16.94 16.96 16.80 16.80 0.0M
2025-06-23 16.00 16.96 15.88 16.80 0.0M
2025-06-20 16.28 16.30 15.80 16.00 0.1M
2025-06-18 16.20 16.48 16.10 16.30 0.0M
2025-06-17 16.32 16.70 16.12 16.30 0.0M
2025-06-16 16.96 16.96 16.32 16.42 0.0M
2025-06-13 17.16 17.42 16.92 16.96 0.0M
2025-06-12 17.40 17.60 17.16 17.30 0.0M
2025-06-11 17.46 17.56 16.98 17.40 0.0M
2025-06-10 17.20 17.64 16.88 17.46 0.0M
2025-06-09 17.40 17.66 16.80 17.30 0.0M
2025-06-06 17.54 17.54 17.20 17.40 0.0M
2025-06-05 17.72 17.76 17.30 17.70 0.0M
2025-06-04 18.20 18.20 17.70 18.00 0.0M
2025-06-03 17.80 18.10 17.70 17.90 0.0M
2025-06-02 18.38 18.38 17.92 17.92 0.0M
2025-05-30 18.30 18.76 18.20 18.38 0.0M
2025-05-29 19.00 19.20 18.22 18.40 0.0M
2025-05-28 18.94 19.00 17.62 19.00 0.0M
2025-05-27 19.10 19.10 18.54 18.90 0.0M
2025-05-26 19.42 19.42 18.30 18.90 0.0M
2025-05-23 19.48 19.68 18.60 19.44 0.0M
2025-05-22 19.60 19.80 19.28 19.30 0.0M
2025-05-21 19.56 20.35 19.24 19.80 0.0M
2025-05-20 20.00 20.50 19.30 19.50 0.0M
2025-05-19 19.80 20.50 19.70 20.00 0.0M
2025-05-16 20.00 20.60 19.22 19.70 0.0M
2025-05-15 21.20 21.25 20.00 20.00 0.0M
2025-05-14 20.80 21.40 20.50 20.95 0.0M
2025-05-13 20.30 21.00 20.30 20.80 0.0M
2025-05-12 20.20 21.30 20.00 20.95 0.1M
2025-05-09 20.00 20.00 19.40 19.40 0.0M
2025-05-08 19.52 20.05 19.50 20.05 0.0M
2025-05-07 19.98 19.98 19.32 19.80 0.0M
2025-05-06 19.94 19.94 19.02 19.78 0.0M
2025-05-05 19.74 20.15 19.08 19.30 0.0M
2025-05-02 20.00 20.25 19.20 19.70 0.1M
2025-04-30 19.20 19.24 18.82 19.20 0.0M
2025-04-29 19.00 19.32 18.92 19.20 0.0M
2025-04-28 19.08 19.48 18.82 18.92 0.0M
2025-04-25 19.18 19.34 18.82 19.08 0.0M
2025-04-24 19.20 19.32 18.72 19.28 0.0M
2025-04-23 19.72 20.10 18.30 19.36 0.1M
2025-04-22 17.36 19.00 17.34 19.00 0.1M
2025-04-17 16.98 17.44 16.92 17.34 0.0M
2025-04-16 17.54 17.78 16.50 16.98 0.0M
2025-04-15 17.46 17.90 17.20 17.30 0.0M
2025-04-14 18.00 18.00 16.60 17.12 0.1M
2025-04-11 18.10 18.10 17.52 18.00 0.0M
2025-04-10 18.66 19.00 17.60 18.10 0.1M
2025-04-09 17.62 18.40 16.20 17.16 0.1M
2025-04-08 14.84 17.94 14.32 17.86 0.2M
2025-04-07 13.98 14.70 13.02 13.90 0.1M
2025-04-04 16.30 16.84 14.50 14.76 0.1M
2025-04-03 17.10 17.20 16.42 16.82 0.0M
2025-04-02 18.00 18.48 17.10 17.30 0.1M
2025-04-01 18.60 19.50 18.00 18.04 0.1M
2025-03-31 19.80 20.10 19.00 19.02 0.1M
2025-03-28 21.25 21.25 19.50 20.80 0.0M
2025-03-27 21.00 21.30 20.40 20.50 0.0M
2025-03-26 22.40 22.50 20.90 21.30 0.0M
2025-03-25 22.10 22.35 21.70 22.10 0.0M
2025-03-24 21.00 21.70 20.70 21.70 0.1M
2025-03-21 20.40 20.85 20.10 20.30 0.0M
2025-03-20 20.50 20.95 20.20 20.40 0.0M
2025-03-19 21.50 21.50 20.10 20.55 0.0M
2025-03-18 22.00 22.10 21.10 21.20 0.0M
2025-03-17 21.30 21.70 20.65 21.60 0.1M
2025-03-14 20.70 21.30 20.20 20.80 0.1M
2025-03-13 20.25 20.95 20.20 20.70 0.1M
2025-03-12 21.20 21.70 19.90 20.50 0.1M
2025-03-11 21.00 22.70 17.32 19.40 0.6M
2025-03-10 21.70 21.90 21.05 21.10 0.0M
2025-03-07 21.90 22.85 21.20 21.75 0.0M
2025-03-06 22.25 23.60 21.40 21.90 0.1M
2025-03-05 23.00 24.40 22.20 22.30 0.2M
2025-03-04 20.35 21.95 19.62 21.40 0.2M
2025-03-03 23.20 23.20 21.35 22.00 0.2M
2025-02-28 22.60 24.00 22.20 23.45 0.1M
2025-02-27 23.70 24.20 22.90 22.95 0.1M
2025-02-26 23.80 24.65 22.65 23.60 0.1M
2025-02-25 24.90 25.85 22.70 23.25 0.2M
2025-02-24 23.15 25.35 23.15 24.60 0.3M
2025-02-21 20.80 25.10 20.20 22.65 0.5M
2025-02-20 26.60 26.60 19.44 19.80 0.3M
2025-02-19 28.90 29.15 23.45 26.80 0.5M
2025-02-18 27.80 29.35 27.00 28.90 0.5M
2025-02-17 24.40 27.45 23.05 27.20 0.3M
2025-02-14 23.80 28.55 23.00 23.75 0.7M
2025-02-13 18.44 22.95 18.40 22.95 0.4M
2025-02-12 18.00 18.36 18.00 18.20 0.0M
2025-02-11 18.20 18.28 17.92 18.06 0.0M
2025-02-10 17.92 18.10 17.62 18.00 0.1M
2025-02-07 17.88 17.92 17.42 17.74 0.0M
2025-02-06 16.82 18.04 16.64 17.72 0.1M
2025-02-05 16.80 16.88 16.58 16.84 0.0M
2025-02-04 16.52 16.88 16.52 16.80 0.0M
2025-02-03 17.02 17.20 16.10 16.80 0.0M
2025-01-31 17.12 17.30 17.02 17.06 0.0M
2025-01-30 17.40 17.48 17.14 17.20 0.0M
2025-01-29 16.98 17.50 16.98 17.40 0.0M
2025-01-28 16.40 16.98 16.40 16.96 0.0M
2025-01-27 16.50 16.80 16.40 16.40 0.0M
2025-01-24 16.48 16.80 16.12 16.72 0.0M
2025-01-23 16.88 16.88 16.12 16.30 0.0M
2025-01-22 17.10 17.50 16.52 16.88 0.0M
2025-01-21 16.38 17.18 15.90 17.10 0.1M
2025-01-20 15.08 16.38 15.08 16.26 0.0M
2025-01-17 15.40 15.40 15.00 15.34 0.0M
2025-01-16 15.02 15.20 14.80 14.98 0.0M
2025-01-15 14.90 15.40 14.64 14.92 0.0M
2025-01-14 13.72 15.00 13.62 14.80 0.1M
2025-01-13 13.60 13.74 13.50 13.60 0.0M
2025-01-10 13.48 13.88 13.28 13.54 0.0M
2025-01-09 13.80 13.86 13.24 13.48 0.0M
2025-01-08 13.52 13.90 13.52 13.78 0.0M
2025-01-07 13.20 13.46 13.20 13.46 0.0M
2025-01-03 13.26 13.38 13.24 13.28 0.0M
2025-01-02 13.08 13.34 13.06 13.24 0.0M