联合信贷集团

CRDI
🏛️ 波兰 →
278.00
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
2021-12-30 62.04 62.66 62.04 62.66 0.0M
2021-12-29 62.57 62.57 62.00 62.00 0.0M
2021-12-28 62.15 62.18 62.15 62.18 0.0M
2021-12-27 63.15 63.15 62.01 62.01 0.0M
2021-12-23 62.00 62.50 62.00 62.50 0.0M
2021-12-20 62.00 62.00 59.43 59.43 0.0M
2021-12-17 59.99 60.50 59.99 60.50 0.0M
2021-12-15 62.00 62.12 60.70 60.70 0.0M
2021-12-14 59.04 61.16 59.04 61.16 0.0M
2021-12-13 62.00 62.00 59.04 59.04 0.0M
2021-12-10 60.00 60.49 60.00 60.06 0.0M
2021-12-09 52.54 59.65 52.54 58.39 0.0M
2021-12-08 52.44 52.44 52.44 52.44 0.0M
2021-12-07 52.82 52.82 52.82 52.82 0.0M
2021-12-06 52.02 52.02 52.02 52.02 0.0M
2021-12-03 50.82 50.82 50.82 50.82 0.0M
2021-12-02 47.00 50.92 47.00 50.92 0.0M
2021-12-01 50.85 50.85 50.85 50.85 0.0M
2021-11-30 49.30 50.11 49.00 50.11 0.0M
2021-11-29 50.00 50.00 50.00 50.00 0.0M
2021-11-26 49.07 50.20 49.07 50.00 0.0M
2021-11-24 52.20 53.25 52.20 53.25 0.0M
2021-11-22 51.55 52.11 51.55 52.11 0.0M
2021-11-19 52.17 52.17 51.55 51.55 0.0M
2021-11-16 54.10 54.10 54.10 54.10 0.0M
2021-11-15 53.00 53.50 53.00 53.50 0.0M
2021-11-10 53.40 53.40 52.65 52.65 0.0M
2021-11-05 53.18 54.00 53.18 53.89 0.0M
2021-11-04 53.18 53.18 53.18 53.18 0.0M
2021-11-02 52.60 52.60 52.18 52.30 0.0M
2021-10-29 53.10 53.10 52.52 52.56 0.0M
2021-10-28 52.89 53.49 52.89 53.22 0.0M
2021-10-27 52.50 52.65 52.43 52.43 0.0M
2021-10-25 52.75 52.75 51.27 52.50 0.0M
2021-10-22 53.77 53.77 53.61 53.61 0.0M
2021-10-21 53.25 53.25 53.14 53.14 0.0M
2021-10-19 53.00 53.09 52.86 52.86 0.0M
2021-10-18 53.70 53.78 53.70 53.78 0.0M
2021-10-15 53.90 53.90 53.90 53.90 0.0M
2021-10-14 53.20 53.62 53.20 53.62 0.0M
2021-10-13 53.74 53.74 53.74 53.74 0.0M
2021-10-12 56.00 56.00 56.00 56.00 0.0M
2021-10-11 55.01 55.01 55.01 55.01 0.0M
2021-10-08 54.99 55.52 54.99 55.52 0.0M
2021-10-07 53.52 54.85 53.52 54.57 0.0M
2021-10-06 53.98 54.49 53.98 54.23 0.0M
2021-10-05 52.91 53.70 52.91 53.70 0.0M
2021-10-04 52.47 52.80 52.10 52.10 0.0M
2021-10-01 52.20 52.42 52.20 52.42 0.0M
2021-09-30 53.42 53.42 53.42 53.42 0.0M
2021-09-29 52.43 52.43 52.43 52.43 0.0M
2021-09-28 51.43 53.35 51.43 52.31 0.0M
2021-09-27 51.25 52.00 51.25 52.00 0.0M
2021-09-24 50.00 51.04 50.00 50.99 0.0M
2021-09-23 49.26 49.99 49.26 49.99 0.0M
2021-09-20 48.73 48.73 46.63 46.63 0.0M
2021-09-15 47.93 47.93 47.93 47.93 0.0M
2021-09-14 49.83 49.83 49.01 49.01 0.0M
2021-09-13 49.48 49.48 49.48 49.48 0.0M
2021-09-09 49.24 49.24 49.24 49.24 0.0M
2021-09-08 49.83 49.83 49.34 49.34 0.0M
2021-09-07 49.45 49.83 49.45 49.83 0.0M
2021-09-06 49.38 49.47 49.36 49.47 0.0M
2021-08-31 48.00 48.00 47.90 47.90 0.0M
2021-08-27 48.83 48.83 48.83 48.83 0.0M
2021-08-25 48.90 48.90 48.90 48.90 0.0M
2021-08-23 47.25 47.25 47.25 47.25 0.0M
2021-08-20 46.58 46.58 46.58 46.58 0.0M
2021-08-19 46.45 46.58 46.45 46.58 0.0M
2021-08-18 47.31 47.57 47.31 47.57 0.0M
2021-08-17 46.96 46.96 46.96 46.96 0.0M
2021-08-12 49.00 49.00 49.00 49.00 0.0M
2021-08-11 47.98 48.65 47.98 48.44 0.0M
2021-08-09 47.19 47.19 47.19 47.19 0.0M
2021-08-06 46.10 46.81 46.10 46.81 0.0M
2021-08-05 45.32 45.39 45.32 45.39 0.0M
2021-08-04 43.94 44.25 43.94 44.25 0.0M
2021-08-03 45.48 45.48 45.17 45.17 0.0M
2021-08-02 47.02 47.02 47.02 47.02 0.0M
2021-07-30 47.02 47.02 47.02 47.02 0.0M
2021-07-28 44.02 44.02 44.02 44.02 0.0M
2021-07-26 44.00 44.05 44.00 44.05 0.0M
2021-07-23 43.91 43.91 43.91 43.91 0.0M
2021-07-22 43.84 43.84 43.40 43.84 0.0M
2021-07-19 41.80 41.80 41.47 41.47 0.0M
2021-07-15 43.80 43.80 43.80 43.80 0.0M
2021-07-09 43.22 43.64 43.22 43.64 0.0M
2021-07-08 43.30 43.30 42.60 42.60 0.0M
2021-07-07 44.20 44.20 44.20 44.20 0.0M
2021-07-06 45.83 45.83 45.83 45.83 0.0M
2021-07-05 45.00 45.65 45.00 45.65 0.0M
2021-06-30 44.63 45.07 44.63 44.83 0.0M
2021-06-29 46.20 46.20 46.20 46.20 0.0M
2021-06-28 42.10 46.17 42.10 46.17 0.0M
2021-06-25 46.51 46.51 46.51 46.51 0.0M
2021-06-22 45.41 45.41 45.41 45.41 0.0M
2021-06-21 45.75 45.75 45.75 45.75 0.0M
2021-06-18 47.45 47.45 46.60 46.60 0.0M
2021-06-17 47.95 47.95 47.95 47.95 0.0M
2021-06-15 48.05 48.11 47.99 47.99 0.0M
2021-06-10 48.33 48.33 48.33 48.33 0.0M
2021-06-08 48.80 48.80 48.80 48.80 0.0M
2021-06-07 48.22 48.22 48.22 48.22 0.0M
2021-06-04 48.00 48.00 46.85 46.85 0.0M
2021-05-31 46.73 46.79 46.73 46.79 0.0M
2021-05-28 47.00 47.00 46.36 46.36 0.0M
2021-05-27 45.00 46.50 45.00 46.50 0.0M
2021-05-24 47.00 47.00 47.00 47.00 0.0M
2021-05-18 46.94 46.94 46.57 46.75 0.0M
2021-05-14 45.54 45.99 45.54 45.99 0.0M
2021-05-13 45.19 45.39 45.19 45.39 0.0M
2021-05-12 44.89 45.45 44.89 45.45 0.0M
2021-05-11 44.77 45.43 44.77 45.43 0.0M
2021-05-10 43.22 44.47 43.22 44.47 0.0M
2021-05-07 42.50 42.55 42.50 42.55 0.0M
2021-05-06 40.81 42.60 40.81 42.50 0.0M
2021-05-05 39.64 40.15 39.64 40.07 0.0M
2021-05-04 39.69 39.90 39.31 39.48 0.0M
2021-04-30 38.80 38.80 38.80 38.80 0.0M
2021-04-29 39.20 39.20 39.20 39.20 0.0M
2021-04-28 39.05 39.05 39.05 39.05 0.0M
2021-04-27 38.14 38.14 38.13 38.13 0.0M
2021-04-22 36.96 36.96 36.95 36.95 0.0M
2021-04-21 37.66 37.79 36.70 36.70 0.0M
2021-04-20 38.30 38.30 37.84 37.84 0.0M
2021-04-19 39.03 39.03 39.03 39.03 0.0M
2021-04-16 36.40 38.50 35.50 38.50 0.0M
2021-04-15 40.00 40.00 38.40 38.40 0.0M
2021-04-14 40.00 40.00 39.00 39.00 0.0M
2021-04-13 40.00 40.00 39.30 39.30 0.0M
2021-04-12 40.00 40.00 39.01 39.10 0.0M
2021-04-09 39.49 39.49 38.95 39.08 0.0M
2021-04-08 40.67 40.67 40.00 40.00 0.0M
2021-04-07 41.26 41.26 41.00 41.21 0.0M
2021-03-30 42.61 42.61 42.61 42.61 0.0M
2021-03-29 42.10 42.10 42.10 42.10 0.0M
2021-03-26 41.33 41.33 41.33 41.33 0.0M
2021-03-24 41.33 41.33 41.33 41.33 0.0M
2021-03-23 42.80 42.80 41.50 41.50 0.0M
2021-03-22 42.09 42.09 42.09 42.09 0.0M
2021-03-19 42.50 44.80 42.50 42.75 0.0M
2021-03-18 44.00 44.60 44.00 44.54 0.0M
2021-03-17 43.06 43.18 43.06 43.18 0.0M
2021-03-16 41.50 42.70 41.50 42.70 0.0M
2021-03-12 40.70 41.65 40.70 41.65 0.0M
2021-03-11 42.50 42.50 41.33 41.50 0.0M
2021-03-10 42.48 42.48 42.00 42.00 0.0M
2021-03-09 42.48 46.53 42.30 42.30 0.0M
2021-03-08 42.02 42.30 41.62 42.30 0.0M
2021-03-05 40.47 41.61 40.47 41.61 0.0M
2021-03-04 41.00 41.00 40.23 40.37 0.0M
2021-03-03 40.30 40.82 40.30 40.82 0.0M
2021-03-02 39.90 39.98 39.90 39.98 0.0M
2021-03-01 41.40 41.40 39.60 40.07 0.0M
2021-02-26 38.53 38.53 38.53 38.53 0.0M
2021-02-25 39.60 40.00 39.41 39.41 0.0M
2021-02-24 38.90 39.10 38.73 39.10 0.0M
2021-02-23 35.50 38.50 35.50 38.50 0.0M
2021-02-22 37.00 37.00 37.00 37.00 0.0M
2021-02-19 36.51 37.20 36.51 37.20 0.0M
2021-02-18 37.00 37.00 37.00 37.00 0.0M
2021-02-17 37.50 37.50 37.09 37.09 0.0M
2021-02-16 38.40 38.40 38.00 38.00 0.0M
2021-02-15 37.90 38.53 37.90 38.53 0.0M
2021-02-12 37.98 37.98 37.87 37.87 0.0M
2021-02-11 39.00 39.00 37.97 37.97 0.0M
2021-02-10 38.57 39.20 38.57 39.20 0.0M
2021-02-09 39.00 39.00 39.00 39.00 0.0M
2021-02-08 39.32 39.50 39.32 39.50 0.0M
2021-02-05 37.20 38.50 37.20 38.22 0.0M
2021-02-04 36.21 37.20 36.21 37.20 0.0M
2021-02-03 36.92 36.92 36.12 36.52 0.0M
2021-02-01 34.79 34.79 34.79 34.79 0.0M
2021-01-27 35.30 35.42 35.26 35.26 0.0M
2021-01-26 34.00 35.30 34.00 35.30 0.0M
2021-01-25 35.40 35.40 33.83 34.00 0.0M
2021-01-22 36.00 36.00 35.40 35.40 0.0M
2021-01-21 36.65 36.65 36.14 36.14 0.0M
2021-01-20 35.99 36.49 35.99 36.38 0.0M
2021-01-19 35.70 35.70 35.49 35.60 0.0M
2021-01-18 34.69 35.54 34.69 35.49 0.0M
2021-01-15 35.00 35.60 34.15 35.00 0.0M
2021-01-14 34.58 36.04 34.58 36.04 0.0M
2021-01-13 35.78 36.40 35.64 36.40 0.0M
2021-01-12 34.10 37.40 34.10 36.13 0.0M
2021-01-11 36.46 36.46 36.46 36.46 0.0M
2021-01-08 37.00 37.14 36.99 37.14 0.0M
2021-01-07 35.50 36.07 35.50 36.07 0.0M
2021-01-05 34.25 34.33 34.00 34.00 0.0M
2021-01-04 34.75 34.75 34.29 34.50 0.0M