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
2023-12-29 9.76 9.76 9.15 9.15 0.0M
2023-12-28 9.60 9.77 9.31 9.76 0.0M
2023-12-27 9.55 9.88 9.40 9.70 0.1M
2023-12-22 9.95 9.95 9.58 9.65 0.0M
2023-12-21 9.80 10.30 9.12 9.99 0.2M
2023-12-20 10.40 11.10 9.80 9.86 0.2M
2023-12-19 10.00 10.98 9.52 10.40 0.2M
2023-12-18 9.00 11.00 9.00 9.75 0.2M
2023-12-15 7.15 8.51 7.15 8.51 0.2M
2023-12-14 7.14 7.15 7.09 7.15 0.0M
2023-12-13 7.08 7.15 7.08 7.14 0.3M
2023-12-12 7.15 7.20 7.08 7.15 0.1M
2023-12-11 7.16 7.21 7.11 7.13 0.0M
2023-12-08 7.15 7.20 7.08 7.20 0.0M
2023-12-07 7.25 7.25 7.09 7.09 0.0M
2023-12-06 7.20 7.30 7.18 7.25 0.0M
2023-12-05 7.27 7.34 7.20 7.21 0.0M
2023-12-04 7.32 7.37 7.20 7.25 0.0M
2023-12-01 7.40 7.40 7.20 7.30 0.0M
2023-11-30 7.22 7.49 7.22 7.27 0.1M
2023-11-29 7.12 7.62 7.08 7.22 0.1M
2023-11-28 7.12 7.15 7.10 7.14 0.0M
2023-11-27 7.20 7.20 7.13 7.13 0.0M
2023-11-24 7.20 7.25 7.15 7.16 0.0M
2023-11-23 7.25 7.27 7.11 7.11 0.0M
2023-11-22 7.24 7.25 7.13 7.24 0.0M
2023-11-21 7.10 7.22 7.10 7.20 0.0M
2023-11-20 7.22 7.24 7.09 7.10 0.0M
2023-11-17 7.14 7.25 7.08 7.24 0.0M
2023-11-16 7.14 7.14 7.02 7.11 0.0M
2023-11-15 7.18 7.18 7.11 7.14 0.0M
2023-11-14 7.10 7.20 7.10 7.18 0.0M
2023-11-13 7.12 7.16 7.07 7.08 0.0M
2023-11-10 7.15 7.17 7.08 7.12 0.0M
2023-11-09 7.10 7.20 7.06 7.10 0.0M
2023-11-08 7.16 7.16 7.06 7.07 0.0M
2023-11-07 7.10 7.19 7.07 7.10 0.0M
2023-11-06 7.18 7.26 7.07 7.15 0.0M
2023-11-03 7.23 7.30 7.07 7.09 0.1M
2023-11-02 7.17 7.36 7.15 7.24 0.0M
2023-10-31 7.23 7.31 7.11 7.17 0.0M
2023-10-30 7.34 7.45 7.15 7.17 0.0M
2023-10-27 7.20 7.30 7.13 7.17 0.0M
2023-10-26 7.30 7.41 7.14 7.16 0.0M
2023-10-25 7.26 7.44 7.13 7.36 0.1M
2023-10-24 7.15 7.15 7.00 7.13 0.0M
2023-10-23 7.30 7.32 7.03 7.14 0.0M
2023-10-20 7.09 7.30 6.95 7.30 0.0M
2023-10-19 7.11 7.19 7.03 7.04 0.0M
2023-10-18 7.20 7.30 7.13 7.13 0.0M
2023-10-17 7.10 7.30 7.00 7.20 0.0M
2023-10-16 7.26 7.33 7.05 7.06 0.1M
2023-10-13 6.78 7.30 6.77 7.00 0.1M
2023-10-12 6.86 6.86 6.76 6.76 0.0M
2023-10-11 6.79 6.87 6.77 6.78 0.0M
2023-10-10 6.90 6.90 6.77 6.78 0.0M
2023-10-09 6.81 7.00 6.76 6.81 0.0M
2023-10-06 6.81 7.00 6.76 6.85 0.0M
2023-10-05 6.98 6.98 6.66 6.81 0.0M
2023-10-04 6.97 7.08 6.86 6.89 0.0M
2023-10-03 6.99 7.00 6.86 6.86 0.0M
2023-10-02 7.40 7.40 6.90 6.91 0.1M
2023-09-29 6.95 7.10 6.95 6.98 0.0M
2023-09-28 6.90 7.20 6.90 6.93 0.0M
2023-09-27 6.82 6.96 6.76 6.96 0.0M
2023-09-26 7.20 7.22 6.85 6.88 0.0M
2023-09-25 6.95 7.29 6.90 7.03 0.0M
2023-09-22 6.84 7.08 6.76 6.89 0.0M
2023-09-21 7.02 7.42 6.80 6.81 0.1M
2023-09-20 7.34 7.50 6.86 7.02 0.1M
2023-09-19 7.42 8.15 7.00 7.22 0.2M
2023-09-18 6.34 7.86 6.33 7.42 0.2M
2023-09-15 6.66 6.69 6.34 6.34 0.4M
2023-09-14 6.80 6.90 6.60 6.70 0.1M
2023-09-13 7.20 7.20 6.69 6.81 0.1M
2023-09-12 7.28 7.28 7.11 7.20 0.2M
2023-09-11 7.32 7.40 7.27 7.29 0.1M
2023-09-08 7.45 7.64 7.36 7.48 0.2M
2023-09-07 8.01 8.06 7.50 7.50 0.3M
2023-09-06 8.65 8.65 8.01 8.03 0.2M
2023-09-05 8.80 8.96 8.60 8.77 0.2M
2023-09-04 10.40 10.40 8.60 8.96 0.4M
2023-09-01 11.00 11.05 10.91 11.02 0.1M
2023-08-31 10.90 11.00 10.86 11.00 0.1M
2023-08-30 11.01 11.03 10.84 10.99 0.1M
2023-08-29 10.99 11.13 10.94 11.00 0.1M
2023-08-28 11.40 11.58 10.85 11.00 0.1M
2023-08-25 12.19 12.25 11.73 11.75 0.0M
2023-08-24 12.35 12.38 12.19 12.20 0.0M
2023-08-23 12.93 12.93 12.10 12.19 0.1M
2023-08-22 13.84 13.84 12.42 12.80 0.1M
2023-08-21 13.75 13.85 13.70 13.74 0.0M
2023-08-18 14.03 14.03 13.74 13.74 0.0M
2023-08-17 14.15 14.15 13.91 13.91 0.1M
2023-08-16 14.11 14.18 13.97 14.18 0.0M
2023-08-14 13.80 14.14 13.80 14.11 0.0M
2023-08-11 14.00 14.19 13.76 14.19 0.0M
2023-08-10 14.15 14.15 13.87 14.03 0.0M
2023-08-09 14.02 14.14 13.80 14.00 0.0M
2023-08-08 14.19 14.20 14.02 14.09 0.0M
2023-08-07 14.20 14.28 14.00 14.27 0.0M
2023-08-04 14.20 14.20 13.98 14.17 0.1M
2023-08-03 13.65 14.20 13.65 13.90 0.0M
2023-08-02 13.70 14.06 13.60 13.65 0.1M
2023-08-01 13.65 13.88 13.65 13.70 0.0M
2023-07-31 13.64 13.80 13.55 13.60 0.0M
2023-07-28 13.59 13.68 13.53 13.55 0.0M
2023-07-27 13.67 13.68 13.50 13.60 0.0M
2023-07-26 12.80 13.65 12.65 13.21 0.1M
2023-07-25 12.90 12.96 12.72 12.77 0.1M
2023-07-24 12.90 12.98 12.78 12.80 0.0M
2023-07-21 12.55 12.90 12.55 12.78 0.0M
2023-07-20 12.52 12.86 12.52 12.57 0.1M
2023-07-19 13.50 13.63 12.34 12.60 0.3M
2023-07-18 13.80 13.80 13.43 13.43 0.1M
2023-07-17 13.75 13.96 13.66 13.66 0.1M
2023-07-14 14.00 14.00 13.63 13.64 0.0M
2023-07-13 13.78 14.00 13.78 13.92 0.0M
2023-07-12 13.50 14.00 13.50 13.70 0.0M
2023-07-11 14.02 14.20 13.39 13.50 0.1M
2023-07-10 14.05 14.10 14.03 14.05 0.0M
2023-07-07 14.09 14.40 14.03 14.06 0.0M
2023-07-06 14.10 14.10 14.05 14.05 0.0M
2023-07-05 14.20 14.30 14.07 14.09 0.1M
2023-07-04 14.40 14.40 14.06 14.07 0.1M
2023-07-03 14.31 14.57 14.24 14.25 0.0M
2023-06-30 14.90 14.90 14.15 14.20 0.1M
2023-06-29 14.90 14.95 14.62 14.74 0.0M
2023-06-28 14.90 15.00 14.81 14.88 0.0M
2023-06-27 15.00 15.00 14.81 14.81 0.0M
2023-06-26 14.95 15.09 14.90 14.98 0.1M
2023-06-23 14.88 14.99 14.82 14.86 0.0M
2023-06-22 15.20 15.23 14.80 14.94 0.1M
2023-06-21 15.25 15.37 15.16 15.20 0.0M
2023-06-20 15.20 15.40 15.15 15.25 0.0M
2023-06-19 15.38 15.58 15.05 15.15 0.0M
2023-06-16 15.77 16.10 15.07 15.07 0.3M
2023-06-15 16.10 16.10 15.70 15.73 0.1M
2023-06-14 16.15 16.34 16.01 16.03 0.0M
2023-06-13 16.15 16.39 16.10 16.13 0.0M
2023-06-12 16.14 16.30 16.00 16.30 0.0M
2023-06-09 16.19 16.20 16.01 16.15 0.0M
2023-06-07 16.16 16.16 15.84 16.15 0.0M
2023-06-06 16.15 16.21 16.00 16.15 0.0M
2023-06-05 16.30 16.30 16.12 16.13 0.0M
2023-06-02 15.99 16.45 15.99 16.45 0.0M
2023-06-01 16.50 16.50 15.95 15.96 0.0M
2023-05-31 16.06 16.49 15.95 16.30 0.0M
2023-05-30 15.89 16.26 15.83 16.06 0.0M
2023-05-29 16.00 16.28 15.82 15.84 0.0M
2023-05-26 15.50 16.25 15.31 16.10 0.0M
2023-05-25 15.50 15.56 15.22 15.22 0.0M
2023-05-24 15.30 15.41 15.30 15.30 0.0M
2023-05-23 15.02 15.41 15.02 15.40 0.0M
2023-05-22 15.40 15.44 15.01 15.01 0.1M
2023-05-19 15.49 15.59 15.34 15.43 0.1M
2023-05-18 15.60 15.80 15.30 15.60 0.2M
2023-05-17 15.80 15.86 15.52 15.69 0.2M
2023-05-16 17.20 17.29 15.52 15.80 0.5M
2023-05-15 17.50 17.90 17.40 17.40 0.2M
2023-05-12 17.50 17.67 16.52 17.31 0.3M
2023-05-11 18.15 18.43 17.24 17.24 0.5M
2023-05-10 18.08 18.42 18.08 18.28 0.0M
2023-05-09 18.30 18.44 18.12 18.15 0.0M
2023-05-08 18.22 18.49 18.20 18.20 0.0M
2023-05-05 18.20 18.49 18.10 18.16 0.0M
2023-05-04 18.25 18.30 17.91 18.19 0.1M
2023-05-02 18.02 18.25 17.99 18.16 0.1M
2023-04-28 18.25 18.30 17.98 18.12 0.3M
2023-04-27 18.25 18.34 18.20 18.20 0.1M
2023-04-26 18.28 18.34 18.11 18.18 0.3M
2023-04-25 18.30 18.30 18.21 18.28 0.2M
2023-04-24 18.28 18.46 18.25 18.29 0.4M
2023-04-21 18.34 18.40 18.22 18.26 0.2M
2023-04-20 18.40 18.42 18.28 18.40 0.2M
2023-04-19 18.46 18.48 18.36 18.38 0.2M
2023-04-18 18.50 18.50 18.45 18.47 0.1M
2023-04-17 18.48 18.52 18.46 18.49 0.2M
2023-04-14 18.50 18.59 18.48 18.50 0.3M
2023-04-13 18.50 18.53 18.47 18.50 0.1M
2023-04-12 18.48 18.59 18.47 18.50 0.0M
2023-04-11 18.48 18.70 18.46 18.46 0.3M
2023-04-06 18.50 18.58 18.46 18.54 0.3M
2023-04-05 18.47 18.54 18.45 18.50 0.3M
2023-04-04 18.45 18.49 18.45 18.48 0.2M
2023-04-03 18.45 18.49 18.45 18.46 0.1M
2023-03-31 18.44 18.48 18.41 18.45 0.1M
2023-03-30 18.48 18.50 18.43 18.45 0.1M
2023-03-29 18.54 18.54 18.45 18.48 0.0M
2023-03-28 18.48 18.55 18.45 18.54 0.1M
2023-03-27 18.45 18.50 18.41 18.49 0.0M
2023-03-24 18.50 18.50 18.40 18.46 0.1M
2023-03-23 18.48 18.50 18.42 18.50 0.0M
2023-03-22 18.48 18.50 18.42 18.48 0.0M
2023-03-21 18.57 18.57 18.43 18.43 0.1M
2023-03-20 18.65 18.65 18.43 18.57 0.1M
2023-03-17 18.48 18.67 18.41 18.67 0.1M
2023-03-16 18.50 18.59 18.35 18.48 0.1M
2023-03-15 18.70 18.73 18.46 18.60 0.4M
2023-03-14 18.55 18.96 18.50 18.75 0.2M
2023-03-13 18.58 18.62 18.46 18.50 0.3M
2023-03-10 18.59 18.73 18.53 18.55 0.6M
2023-03-09 18.89 19.00 18.55 18.56 0.7M
2023-03-08 18.63 18.86 18.55 18.68 0.4M
2023-03-07 19.82 19.90 18.90 18.90 0.7M
2023-03-06 20.38 21.46 19.60 20.28 0.7M
2023-03-03 20.00 20.20 19.60 19.87 0.1M
2023-03-02 20.10 20.20 19.82 19.87 0.1M
2023-03-01 20.24 20.30 20.06 20.16 0.0M
2023-02-28 20.20 20.46 20.16 20.20 0.2M
2023-02-27 20.06 20.68 19.70 20.10 0.4M
2023-02-24 19.80 20.40 19.31 19.96 0.3M
2023-02-23 19.70 20.20 19.60 19.72 0.1M
2023-02-22 19.55 19.69 19.30 19.50 0.1M
2023-02-21 19.63 20.00 19.26 19.55 0.1M
2023-02-20 18.90 19.68 18.80 19.50 0.2M
2023-02-17 19.11 19.37 18.90 18.90 0.0M
2023-02-16 19.29 19.38 19.13 19.30 0.0M
2023-02-15 19.28 19.40 19.10 19.29 0.0M
2023-02-14 19.45 19.80 18.75 19.20 0.1M
2023-02-13 18.40 20.60 18.37 19.10 0.3M
2023-02-10 18.44 18.48 18.19 18.46 0.0M
2023-02-09 18.30 18.42 18.18 18.35 0.0M
2023-02-08 18.35 18.35 18.04 18.15 0.0M
2023-02-07 18.20 18.40 18.08 18.16 0.0M
2023-02-06 18.40 18.55 18.08 18.17 0.0M
2023-02-03 18.40 18.66 18.15 18.30 0.0M
2023-02-02 18.30 18.69 18.12 18.44 0.1M
2023-02-01 18.58 18.84 18.03 18.13 0.0M
2023-01-31 18.88 18.88 18.46 18.50 0.0M
2023-01-30 19.20 19.20 18.44 18.67 0.0M
2023-01-27 19.75 19.75 19.10 19.30 0.1M
2023-01-26 18.20 19.89 18.20 19.20 0.3M
2023-01-25 18.30 18.30 18.13 18.25 0.0M
2023-01-24 18.20 18.36 18.14 18.30 0.0M
2023-01-23 18.37 18.50 18.12 18.20 0.0M
2023-01-20 18.40 18.40 18.05 18.29 0.0M
2023-01-19 18.43 18.46 18.00 18.00 0.1M
2023-01-18 18.40 18.48 18.30 18.35 0.1M
2023-01-17 18.70 18.70 18.30 18.30 0.1M
2023-01-16 18.68 18.72 18.23 18.69 0.1M
2023-01-13 18.70 18.75 18.32 18.58 0.1M
2023-01-12 18.64 18.75 18.51 18.70 0.1M
2023-01-11 18.39 18.75 18.35 18.60 0.1M
2023-01-10 18.49 18.50 18.30 18.30 0.1M
2023-01-09 18.78 18.78 18.30 18.50 0.2M
2023-01-05 18.40 18.70 18.10 18.49 0.2M
2023-01-04 18.30 18.80 18.26 18.40 0.1M
2023-01-03 18.28 18.38 18.12 18.25 0.1M
2023-01-02 17.70 18.50 17.65 18.28 0.1M