Kernel Holding

KER
🏛️ 波兰 →
18.70
最后更新: 2025-09-29
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 17.30 17.58 17.15 17.54 0.1M
2022-12-29 17.01 17.31 17.01 17.15 0.0M
2022-12-28 17.04 17.15 17.00 17.05 0.1M
2022-12-27 17.10 17.40 17.01 17.05 0.0M
2022-12-23 17.18 17.35 17.03 17.06 0.0M
2022-12-22 17.28 17.37 17.10 17.35 0.0M
2022-12-21 17.25 17.39 16.80 17.30 0.0M
2022-12-20 17.41 17.44 17.02 17.28 0.0M
2022-12-19 17.15 17.49 17.00 17.40 0.0M
2022-12-16 17.59 17.61 16.93 17.50 0.3M
2022-12-15 17.99 18.04 17.55 17.57 0.1M
2022-12-14 18.00 18.17 17.92 17.97 0.1M
2022-12-13 18.28 18.28 18.00 18.00 0.1M
2022-12-12 18.50 18.50 18.00 18.21 0.1M
2022-12-09 18.00 18.09 17.70 17.78 0.1M
2022-12-08 18.25 18.25 17.96 18.00 0.0M
2022-12-07 18.32 18.40 17.90 18.01 0.1M
2022-12-06 18.40 18.50 18.10 18.33 0.0M
2022-12-05 18.29 18.39 18.06 18.39 0.1M
2022-12-02 18.00 18.30 17.95 18.00 0.1M
2022-12-01 18.46 18.46 17.87 17.95 0.1M
2022-11-30 18.14 18.48 17.93 18.28 0.0M
2022-11-29 17.84 18.40 17.57 18.19 0.1M
2022-11-28 18.10 18.19 17.76 18.00 0.0M
2022-11-25 18.00 18.47 17.50 18.00 0.1M
2022-11-24 18.00 18.47 17.99 18.10 0.1M
2022-11-23 18.69 18.80 17.70 18.00 0.1M
2022-11-22 18.52 18.78 18.30 18.64 0.0M
2022-11-21 18.78 18.83 18.35 18.56 0.0M
2022-11-18 18.50 19.10 18.30 18.60 0.1M
2022-11-17 19.60 19.79 18.40 18.60 0.3M
2022-11-16 19.40 20.28 18.81 19.40 0.4M
2022-11-15 21.80 21.80 20.32 21.00 0.4M
2022-11-14 19.27 22.60 19.22 21.66 0.8M
2022-11-10 18.52 18.76 17.50 18.38 0.2M
2022-11-09 17.48 18.19 17.25 18.19 0.1M
2022-11-08 18.17 18.18 17.18 17.41 0.1M
2022-11-07 18.10 18.20 17.95 18.16 0.1M
2022-11-04 17.65 18.00 17.40 18.00 0.1M
2022-11-03 17.19 18.00 17.06 17.58 0.1M
2022-11-02 16.90 18.09 15.70 17.00 0.2M
2022-10-31 16.65 16.65 15.50 16.55 0.3M
2022-10-28 17.29 17.29 16.78 16.96 0.1M
2022-10-27 17.00 17.41 17.00 17.18 0.0M
2022-10-26 17.20 17.24 16.93 17.00 0.1M
2022-10-25 17.40 17.40 17.00 17.14 0.0M
2022-10-24 16.99 17.42 16.75 17.27 0.0M
2022-10-21 17.17 17.50 16.31 16.80 0.1M
2022-10-20 18.00 18.00 17.16 17.17 0.0M
2022-10-19 18.99 18.99 17.31 17.90 0.1M
2022-10-18 18.83 18.90 18.46 18.55 0.0M
2022-10-17 18.96 18.96 18.30 18.80 0.0M
2022-10-14 19.00 19.10 18.60 18.90 0.0M
2022-10-13 19.21 19.48 18.40 18.42 0.0M
2022-10-12 19.35 19.50 18.94 19.20 0.0M
2022-10-11 18.80 19.69 18.78 19.35 0.1M
2022-10-10 19.90 19.91 18.82 18.82 0.1M
2022-10-07 19.45 20.80 19.24 19.92 0.1M
2022-10-06 19.37 19.90 19.15 19.45 0.1M
2022-10-05 19.48 19.48 18.60 18.70 0.1M
2022-10-04 17.28 19.99 17.20 19.40 0.2M
2022-10-03 17.50 17.50 16.52 17.00 0.0M
2022-09-30 17.45 17.84 16.44 16.99 0.1M
2022-09-29 18.06 18.25 17.10 17.40 0.1M
2022-09-28 18.35 18.35 17.50 17.99 0.0M
2022-09-27 18.46 18.50 18.00 18.38 0.0M
2022-09-26 17.45 18.50 16.80 17.94 0.1M
2022-09-23 18.25 18.30 17.00 17.40 0.1M
2022-09-22 17.20 18.25 16.80 18.25 0.1M
2022-09-21 17.60 17.60 16.57 17.20 0.2M
2022-09-20 18.23 18.50 17.56 17.68 0.1M
2022-09-19 18.89 18.89 17.95 18.04 0.2M
2022-09-16 19.00 19.03 18.05 18.98 0.4M
2022-09-15 19.70 20.46 18.60 19.00 0.2M
2022-09-14 18.99 19.91 18.51 19.25 0.3M
2022-09-13 20.46 21.44 19.30 19.60 0.6M
2022-09-12 21.70 23.80 19.53 20.00 1.2M
2022-09-09 19.77 20.54 19.60 19.90 0.1M
2022-09-08 19.50 19.97 19.30 19.60 0.0M
2022-09-07 19.78 19.78 19.15 19.38 0.0M
2022-09-06 19.80 20.20 19.15 19.80 0.0M
2022-09-05 21.10 21.10 19.60 19.60 0.0M
2022-09-02 20.50 21.18 20.16 20.60 0.0M
2022-09-01 21.38 22.00 20.50 20.70 0.0M
2022-08-31 20.88 22.00 20.56 21.12 0.0M
2022-08-30 22.02 22.86 20.86 20.86 0.0M
2022-08-29 22.88 23.00 22.00 22.40 0.0M
2022-08-26 23.10 24.00 22.36 22.76 0.0M
2022-08-25 24.10 25.20 23.60 23.60 0.2M
2022-08-24 23.50 24.38 23.40 23.80 0.0M
2022-08-23 23.46 24.00 23.08 23.40 0.0M
2022-08-22 23.86 24.80 22.90 23.56 0.0M
2022-08-19 24.86 25.00 23.54 23.82 0.0M
2022-08-18 24.88 25.36 23.00 24.54 0.1M
2022-08-17 25.58 25.90 24.70 24.80 0.0M
2022-08-16 25.40 25.96 25.30 25.90 0.0M
2022-08-12 25.18 25.58 24.70 25.58 0.0M
2022-08-11 25.16 25.20 24.70 25.20 0.0M
2022-08-10 25.20 25.84 24.60 24.86 0.0M
2022-08-09 25.02 26.18 24.70 25.20 0.0M
2022-08-08 25.18 25.40 24.60 25.20 0.0M
2022-08-05 26.34 26.50 24.56 24.56 0.0M
2022-08-04 27.00 27.00 26.04 26.18 0.0M
2022-08-03 26.62 26.90 26.46 26.80 0.0M
2022-08-02 27.00 27.00 26.06 26.60 0.0M
2022-08-01 26.50 27.10 25.80 26.62 0.0M
2022-07-29 25.40 27.04 25.40 26.00 0.1M
2022-07-28 25.66 25.66 24.66 25.34 0.0M
2022-07-27 25.80 25.80 24.12 24.36 0.0M
2022-07-26 26.26 26.60 24.70 25.00 0.1M
2022-07-25 28.56 29.18 26.34 26.50 0.1M
2022-07-22 29.00 30.18 28.00 28.56 0.5M
2022-07-21 25.90 26.60 25.30 26.60 0.1M
2022-07-20 27.44 27.52 25.02 26.12 0.1M
2022-07-19 25.98 26.80 25.00 26.80 0.1M
2022-07-18 24.74 25.00 23.12 24.64 0.1M
2022-07-15 26.50 26.50 23.42 24.08 0.2M
2022-07-14 25.62 27.90 24.60 25.66 0.6M
2022-07-13 20.30 23.88 20.14 23.88 0.4M
2022-07-12 19.40 20.40 18.66 19.80 0.1M
2022-07-11 19.38 19.70 18.32 18.89 0.1M
2022-07-08 19.14 19.62 19.00 19.10 0.0M
2022-07-07 18.50 19.14 18.26 19.08 0.0M
2022-07-06 19.39 19.74 18.50 18.60 0.1M
2022-07-05 19.75 20.18 18.41 19.38 0.1M
2022-07-04 19.60 20.50 19.60 19.83 0.0M
2022-07-01 19.21 20.00 19.20 19.66 0.0M
2022-06-30 19.80 19.99 18.71 19.10 0.1M
2022-06-29 19.98 20.34 18.80 20.18 0.0M
2022-06-28 20.38 20.40 19.85 19.85 0.0M
2022-06-27 20.96 21.20 20.00 20.38 0.1M
2022-06-24 18.50 20.52 18.20 20.30 0.1M
2022-06-23 18.96 19.13 17.50 18.00 0.1M
2022-06-22 19.80 19.90 18.70 18.70 0.1M
2022-06-21 19.70 20.50 19.70 19.80 0.0M
2022-06-20 20.04 21.20 19.60 19.63 0.1M
2022-06-17 21.46 21.80 19.70 20.52 0.4M
2022-06-15 23.50 23.50 21.74 22.00 0.1M
2022-06-14 24.26 24.66 23.06 23.50 0.1M
2022-06-13 26.74 26.74 24.00 24.20 0.2M
2022-06-10 26.70 27.18 26.60 26.72 0.0M
2022-06-09 27.02 28.00 26.62 26.62 0.0M
2022-06-08 28.38 28.38 27.34 27.58 0.0M
2022-06-07 27.98 28.40 27.60 28.00 0.0M
2022-06-06 27.38 28.72 27.10 28.24 0.0M
2022-06-03 29.00 29.00 27.12 27.12 0.0M
2022-06-02 28.78 28.80 27.94 28.60 0.0M
2022-06-01 27.00 28.90 27.00 28.68 0.1M
2022-05-31 27.28 27.40 26.30 27.00 0.0M
2022-05-30 26.56 27.40 26.56 27.28 0.0M
2022-05-27 27.00 27.00 25.60 26.50 0.1M
2022-05-26 27.04 27.98 26.90 27.42 0.0M
2022-05-25 28.60 28.60 26.98 27.00 0.0M
2022-05-24 29.18 29.18 27.54 28.38 0.0M
2022-05-23 29.22 29.92 28.14 28.70 0.0M
2022-05-20 27.12 28.78 27.06 28.10 0.0M
2022-05-19 27.02 28.20 26.46 27.34 0.1M
2022-05-18 30.50 31.30 28.30 28.48 0.1M
2022-05-17 25.64 30.14 25.60 29.74 0.3M
2022-05-16 24.30 26.38 24.00 25.52 0.2M
2022-05-13 24.24 24.48 23.10 23.88 0.0M
2022-05-12 24.00 24.00 22.50 23.50 0.1M
2022-05-11 23.88 23.98 23.00 23.98 0.0M
2022-05-10 23.70 23.94 22.90 23.20 0.0M
2022-05-09 24.26 24.48 23.22 24.00 0.0M
2022-05-06 25.28 25.92 24.00 24.00 0.1M
2022-05-05 25.90 25.92 25.00 25.50 0.1M
2022-05-04 24.24 25.80 24.24 25.38 0.1M
2022-05-02 26.16 26.38 24.14 24.92 0.1M
2022-04-29 24.00 30.42 24.00 26.16 0.2M
2022-04-28 26.00 26.00 23.72 24.02 0.2M
2022-04-27 31.10 31.10 25.82 26.10 0.2M
2022-04-26 29.88 31.10 29.70 31.10 0.0M
2022-04-25 30.14 30.90 28.70 29.86 0.1M
2022-04-22 32.00 32.00 30.28 30.92 0.1M
2022-04-21 32.00 32.20 31.40 31.40 0.1M
2022-04-20 32.30 32.30 31.60 31.86 0.0M
2022-04-19 32.60 32.60 31.42 32.24 0.1M
2022-04-14 32.90 33.00 32.02 32.70 0.0M
2022-04-13 32.90 32.94 32.20 32.50 0.0M
2022-04-12 32.45 32.65 32.10 32.60 0.1M
2022-04-11 32.60 32.95 32.00 32.00 0.1M
2022-04-08 32.00 33.00 31.50 32.60 0.0M
2022-04-07 31.85 33.20 31.85 32.00 0.1M
2022-04-06 33.60 33.60 30.55 31.70 0.2M
2022-04-05 34.05 34.35 33.00 33.60 0.1M
2022-04-04 34.00 35.20 33.90 33.90 0.2M
2022-04-01 32.70 34.00 32.10 33.70 0.2M
2022-03-31 34.00 34.10 32.70 32.75 0.2M
2022-03-30 36.00 36.00 33.60 33.90 0.5M
2022-03-29 33.60 37.90 32.35 36.50 0.8M
2022-03-28 32.40 33.05 32.10 32.50 0.1M
2022-03-25 33.70 34.00 31.55 31.90 0.2M
2022-03-24 32.00 34.30 32.00 33.50 0.3M
2022-03-23 31.30 32.70 31.05 32.20 0.2M
2022-03-22 33.75 34.00 30.60 31.30 0.2M
2022-03-21 35.75 36.00 30.65 33.30 0.4M
2022-03-18 31.90 35.40 30.00 35.40 0.6M
2022-03-17 30.45 34.80 29.95 31.90 0.7M
2022-03-16 28.70 30.60 25.90 30.00 0.6M
2022-03-15 24.15 29.00 24.15 27.90 0.6M
2022-03-14 21.45 23.90 21.45 23.80 0.4M
2022-03-11 20.10 23.85 19.76 20.70 0.5M
2022-03-10 20.70 21.70 19.32 19.76 0.6M
2022-03-09 19.60 20.35 18.80 19.66 0.6M
2022-03-08 19.18 20.90 16.20 18.80 0.7M
2022-03-07 23.75 23.75 17.20 19.00 1.2M
2022-03-04 23.90 28.85 21.55 23.50 0.4M
2022-03-03 20.50 28.75 19.30 26.40 0.6M
2022-03-02 23.25 24.80 19.08 19.22 1.2M
2022-03-01 30.75 32.65 24.95 25.40 0.9M
2022-02-28 30.00 32.65 26.40 30.75 1.1M
2022-02-25 27.05 32.00 26.00 31.00 1.1M
2022-02-24 30.05 35.70 25.00 25.00 0.4M
2022-02-23 49.15 49.25 45.70 46.40 0.3M
2022-02-22 47.00 51.00 47.00 49.80 0.1M
2022-02-21 54.00 54.00 49.40 49.50 0.1M
2022-02-18 53.00 55.00 52.90 54.30 0.0M
2022-02-17 54.80 55.50 53.00 53.30 0.1M
2022-02-16 55.70 55.70 54.40 54.40 0.1M
2022-02-15 51.80 57.60 51.80 55.80 0.1M
2022-02-14 52.40 53.90 52.10 53.00 0.1M
2022-02-11 54.60 55.20 54.50 55.10 0.0M
2022-02-10 54.70 55.10 54.30 55.00 0.1M
2022-02-09 54.40 54.70 53.90 54.70 0.1M
2022-02-08 53.60 54.50 52.50 54.40 0.1M
2022-02-07 52.20 53.60 52.00 53.50 0.0M
2022-02-04 54.40 54.60 53.50 54.00 0.0M
2022-02-03 54.20 54.80 54.20 54.40 0.0M
2022-02-02 53.30 54.30 52.30 54.10 0.1M
2022-02-01 52.50 53.90 52.50 53.30 0.0M
2022-01-31 54.40 54.90 52.10 52.10 0.0M
2022-01-28 54.20 54.20 53.30 53.30 0.0M
2022-01-27 52.50 54.20 52.00 54.20 0.1M
2022-01-26 52.40 54.90 52.00 52.60 0.2M
2022-01-25 51.50 53.00 51.50 52.00 0.2M
2022-01-24 54.80 55.00 51.50 52.00 0.3M
2022-01-21 56.00 56.30 54.50 55.20 0.1M
2022-01-20 55.40 56.70 54.90 56.70 0.6M
2022-01-19 55.30 55.50 52.90 55.50 0.3M
2022-01-18 56.20 56.20 55.10 55.50 0.1M
2022-01-17 56.60 57.10 55.10 56.00 0.1M
2022-01-14 58.60 58.60 57.10 57.10 0.1M
2022-01-13 56.70 59.10 56.70 58.60 0.1M
2022-01-12 58.10 58.90 56.60 56.60 0.1M
2022-01-11 58.70 59.00 58.00 58.00 0.0M
2022-01-10 58.90 59.20 58.00 58.00 0.1M
2022-01-07 58.80 59.30 58.40 58.90 0.0M
2022-01-05 57.40 58.80 57.40 58.30 0.0M
2022-01-04 57.20 59.50 57.10 57.10 0.1M
2022-01-03 58.90 59.90 57.40 57.50 0.1M