匈牙利炼油厂

MOLB
🏛️ 波兰 →
30.26
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 32.46 32.46 31.92 32.00 0.1M
2023-12-28 31.86 32.26 31.84 32.26 0.0M
2023-12-27 31.82 32.12 31.82 31.86 0.0M
2023-12-22 32.00 32.14 31.88 31.96 0.0M
2023-12-21 32.10 32.10 31.92 31.92 0.0M
2023-12-20 31.98 32.22 31.92 32.10 0.2M
2023-12-19 32.00 32.00 31.84 31.86 0.2M
2023-12-18 31.80 32.00 31.80 31.98 0.2M
2023-12-15 32.00 32.02 31.60 31.82 0.0M
2023-12-14 31.50 32.00 31.50 31.94 0.3M
2023-12-13 31.76 31.76 31.34 31.50 0.2M
2023-12-12 31.40 31.76 31.34 31.76 0.0M
2023-12-11 31.84 31.84 31.32 31.38 0.0M
2023-12-08 31.98 31.98 31.64 31.82 0.0M
2023-12-07 32.00 32.10 31.80 31.98 0.0M
2023-12-06 31.76 32.00 31.76 32.00 0.0M
2023-12-05 31.64 32.00 31.64 31.80 0.1M
2023-12-04 31.80 32.00 31.60 31.64 0.1M
2023-12-01 31.60 32.00 31.60 31.80 0.0M
2023-11-30 32.00 32.08 31.60 32.00 0.0M
2023-11-29 32.28 32.28 31.72 32.00 0.0M
2023-11-28 31.68 32.44 31.50 32.00 0.1M
2023-11-27 31.50 31.68 31.16 31.26 0.1M
2023-11-24 31.80 31.80 31.32 31.32 0.8M
2023-11-23 31.80 31.88 31.70 31.76 0.2M
2023-11-22 32.50 33.36 31.78 31.78 0.0M
2023-11-21 32.30 32.94 31.50 32.94 0.0M
2023-11-20 32.76 32.84 32.02 32.02 0.0M
2023-11-17 33.04 33.08 32.50 32.60 0.0M
2023-11-16 33.34 33.48 32.96 33.20 0.0M
2023-11-15 33.02 33.54 33.02 33.32 0.1M
2023-11-14 33.16 33.26 32.92 33.02 0.1M
2023-11-13 33.52 33.68 33.16 33.16 0.1M
2023-11-10 33.90 33.94 33.40 33.40 0.0M
2023-11-09 33.98 34.38 33.60 33.64 0.0M
2023-11-08 34.20 34.20 33.86 33.86 0.0M
2023-11-07 33.90 34.40 33.70 34.30 0.0M
2023-11-06 33.98 34.08 33.88 33.88 0.0M
2023-11-03 33.70 34.00 33.50 33.98 0.0M
2023-11-02 33.50 33.70 33.48 33.54 0.0M
2023-10-31 33.74 33.74 33.22 33.38 0.0M
2023-10-30 33.86 33.86 33.10 33.74 0.0M
2023-10-27 33.00 34.00 33.00 33.52 0.0M
2023-10-26 33.16 33.60 33.00 33.00 0.0M
2023-10-25 33.22 33.66 33.00 33.06 0.1M
2023-10-24 33.60 33.78 33.42 33.60 0.1M
2023-10-23 33.78 33.78 32.90 33.60 0.0M
2023-10-20 33.62 33.62 33.32 33.62 0.0M
2023-10-19 33.32 33.62 33.18 33.62 0.0M
2023-10-18 33.60 33.84 33.20 33.68 0.0M
2023-10-17 32.84 33.58 32.40 33.58 0.0M
2023-10-16 32.58 32.86 32.32 32.84 0.1M
2023-10-13 32.54 32.86 32.54 32.54 0.1M
2023-10-12 32.88 32.88 32.54 32.60 0.0M
2023-10-11 32.60 32.92 32.54 32.88 0.0M
2023-10-10 32.70 32.98 32.54 32.60 0.1M
2023-10-09 33.06 33.06 32.42 32.98 0.1M
2023-10-06 33.00 33.00 32.32 32.88 0.0M
2023-10-05 32.52 33.00 32.52 32.98 0.0M
2023-10-04 32.80 32.94 31.24 32.52 0.0M
2023-10-03 32.58 33.18 32.58 32.90 0.0M
2023-10-02 33.00 33.40 32.48 32.56 0.0M
2023-09-29 33.10 33.38 31.80 33.00 0.1M
2023-09-28 33.36 33.38 32.64 32.80 0.0M
2023-09-27 32.90 33.48 32.52 33.36 0.1M
2023-09-26 32.18 32.90 32.18 32.42 0.1M
2023-09-25 33.50 33.50 32.14 32.72 0.0M
2023-09-22 33.00 33.88 32.98 33.20 0.0M
2023-09-21 33.70 33.90 32.98 33.20 0.0M
2023-09-20 33.20 34.14 33.20 33.70 0.0M
2023-09-19 33.26 33.80 33.02 33.28 0.0M
2023-09-18 33.12 33.40 32.80 33.04 0.0M
2023-09-15 32.80 33.12 32.70 33.12 0.0M
2023-09-14 32.68 32.90 32.44 32.90 0.0M
2023-09-13 32.74 32.80 32.18 32.68 0.0M
2023-09-12 32.60 32.74 32.12 32.72 0.0M
2023-09-11 31.22 32.70 31.22 32.60 0.0M
2023-09-08 31.96 32.00 31.70 31.70 0.0M
2023-09-07 31.12 32.00 29.24 31.96 0.0M
2023-09-06 31.56 31.56 31.00 31.30 0.0M
2023-09-05 31.22 31.54 31.06 31.50 0.0M
2023-09-04 31.20 31.54 31.18 31.34 0.0M
2023-09-01 31.94 31.94 31.14 31.18 0.0M
2023-08-31 32.00 32.00 31.32 31.32 0.0M
2023-08-30 31.98 32.30 31.62 31.62 0.0M
2023-08-29 32.00 32.12 31.32 31.58 0.0M
2023-08-28 32.30 32.30 31.22 32.16 0.0M
2023-08-25 32.16 32.40 31.80 32.30 0.0M
2023-08-24 31.96 32.20 31.90 31.94 0.0M
2023-08-23 31.50 31.96 31.48 31.96 0.0M
2023-08-22 31.30 31.60 31.22 31.60 0.0M
2023-08-21 31.30 31.36 31.20 31.20 0.0M
2023-08-18 31.00 31.30 30.90 31.26 0.0M
2023-08-17 30.82 31.38 30.56 31.30 0.0M
2023-08-16 31.00 31.38 30.62 30.82 0.0M
2023-08-14 31.24 31.40 30.80 31.00 0.0M
2023-08-11 31.04 31.28 30.94 31.24 0.0M
2023-08-10 31.10 31.42 30.58 31.04 0.0M
2023-08-09 30.88 31.24 30.10 31.10 0.0M
2023-08-08 30.08 31.00 30.00 30.48 0.0M
2023-08-07 31.40 31.40 30.90 31.16 0.0M
2023-08-04 31.70 31.80 31.26 31.40 0.0M
2023-08-03 32.34 32.34 31.66 31.70 0.0M
2023-08-02 31.52 32.34 31.52 32.04 0.0M
2023-08-01 31.90 31.90 31.50 31.78 0.1M
2023-07-31 31.54 32.26 31.22 31.98 0.2M
2023-07-28 33.00 33.00 31.50 31.98 0.1M
2023-07-27 32.62 33.20 32.20 33.00 0.1M
2023-07-26 33.20 33.28 32.20 32.62 0.0M
2023-07-25 34.16 34.16 32.30 33.20 0.0M
2023-07-24 34.28 34.28 33.28 33.50 0.0M
2023-07-21 33.94 34.28 33.60 34.28 0.0M
2023-07-20 35.98 35.98 33.60 33.80 0.1M
2023-07-19 37.80 38.00 37.50 38.00 0.1M
2023-07-18 36.12 37.60 35.58 37.50 0.0M
2023-07-17 37.40 37.78 37.02 37.60 0.1M
2023-07-14 36.98 37.38 36.80 37.26 0.0M
2023-07-13 36.50 37.00 36.50 36.74 0.0M
2023-07-12 36.12 36.50 36.02 36.50 0.0M
2023-07-11 36.32 36.46 35.58 35.70 0.1M
2023-07-10 34.80 35.60 34.80 35.50 0.0M
2023-07-07 35.60 36.08 34.60 34.80 0.1M
2023-07-06 36.36 36.36 35.58 35.60 0.0M
2023-07-05 36.26 36.30 35.98 36.10 0.0M
2023-07-04 36.38 36.40 35.82 36.00 0.0M
2023-07-03 36.14 36.46 35.94 36.38 0.0M
2023-06-30 36.52 36.52 36.10 36.48 0.0M
2023-06-29 36.30 36.56 36.30 36.52 0.0M
2023-06-28 36.40 36.40 36.02 36.30 0.0M
2023-06-27 36.46 36.46 36.20 36.20 0.0M
2023-06-26 36.40 36.46 36.18 36.46 0.0M
2023-06-23 36.58 36.58 35.80 35.80 0.0M
2023-06-22 36.54 36.54 36.00 36.40 0.0M
2023-06-21 36.10 36.28 35.58 36.28 0.0M
2023-06-20 35.98 36.00 35.26 36.00 0.0M
2023-06-19 36.30 36.58 35.60 35.60 0.0M
2023-06-16 36.30 36.30 35.76 36.10 0.0M
2023-06-15 36.70 36.70 35.46 36.38 0.0M
2023-06-14 36.76 36.76 36.24 36.70 0.0M
2023-06-13 36.78 36.78 36.50 36.66 0.0M
2023-06-12 36.68 36.78 36.08 36.76 0.0M
2023-06-09 36.40 36.88 36.26 36.68 0.0M
2023-06-07 36.58 36.58 35.72 36.40 0.0M
2023-06-06 35.84 36.60 35.84 36.60 0.0M
2023-06-05 35.12 35.88 35.12 35.80 0.0M
2023-06-02 35.18 35.26 34.80 35.02 0.0M
2023-06-01 35.50 35.50 34.76 35.18 0.0M
2023-05-31 34.90 35.50 34.70 35.02 0.0M
2023-05-30 35.20 35.20 34.68 35.14 0.0M
2023-05-29 35.00 35.06 34.68 35.06 0.0M
2023-05-26 34.12 35.00 34.00 34.98 0.0M
2023-05-25 33.90 34.16 33.60 34.10 0.0M
2023-05-24 33.98 33.98 33.56 33.60 0.0M
2023-05-23 34.10 34.26 33.60 33.80 0.0M
2023-05-22 34.20 34.28 34.00 34.00 0.0M
2023-05-19 34.28 34.28 34.00 34.04 0.0M
2023-05-18 34.36 34.50 34.08 34.28 0.0M
2023-05-17 34.50 34.50 33.74 33.86 0.0M
2023-05-16 34.10 34.10 33.76 33.96 0.0M
2023-05-15 34.00 34.60 33.80 33.80 0.0M
2023-05-12 34.22 34.70 33.86 33.90 0.0M
2023-05-11 34.72 34.76 34.22 34.70 0.0M
2023-05-10 34.64 34.90 34.24 34.70 0.0M
2023-05-09 34.62 34.66 34.16 34.64 0.0M
2023-05-08 34.70 34.88 34.58 34.58 0.0M
2023-05-05 34.16 35.00 34.14 34.68 0.0M
2023-05-04 34.12 34.20 34.00 34.16 0.0M
2023-05-02 33.90 34.10 33.72 34.00 0.0M
2023-04-28 33.60 33.90 33.42 33.52 0.0M
2023-04-27 32.42 33.70 32.42 33.64 0.0M
2023-04-26 33.00 33.00 31.92 32.40 0.0M
2023-04-25 32.72 33.62 31.80 32.40 0.0M
2023-04-24 33.70 33.70 32.60 32.72 0.0M
2023-04-21 32.98 33.16 32.98 33.16 0.0M
2023-04-20 33.20 33.20 32.70 32.94 0.0M
2023-04-19 34.06 34.18 33.04 33.38 0.0M
2023-04-18 33.96 34.18 33.96 34.16 0.0M
2023-04-17 33.86 33.98 33.60 33.96 0.0M
2023-04-14 32.88 33.84 32.52 33.84 0.0M
2023-04-13 33.34 33.52 32.24 32.86 0.0M
2023-04-12 33.88 34.18 33.20 33.20 0.0M
2023-04-11 34.00 34.60 33.80 33.88 0.0M
2023-04-06 34.00 34.18 33.60 33.80 0.1M
2023-04-05 33.46 34.00 33.46 33.66 0.1M
2023-04-04 32.16 33.16 32.16 33.16 0.1M
2023-04-03 31.86 32.16 31.50 32.16 0.1M
2023-03-31 31.12 31.84 30.52 31.12 0.0M
2023-03-30 31.56 31.88 31.16 31.16 0.0M
2023-03-29 31.52 31.90 31.52 31.90 0.0M
2023-03-28 30.90 31.50 30.90 31.50 0.0M
2023-03-27 30.42 30.42 30.20 30.20 0.0M
2023-03-24 30.76 30.76 30.16 30.42 0.0M
2023-03-23 30.40 30.86 30.20 30.76 0.0M
2023-03-22 30.42 30.48 29.90 29.90 0.0M
2023-03-21 30.00 30.40 29.26 30.40 0.0M
2023-03-20 29.06 29.98 28.34 29.98 0.0M
2023-03-17 30.00 30.00 29.04 29.06 0.0M
2023-03-16 30.30 30.30 28.20 28.60 0.0M
2023-03-15 31.00 31.00 30.00 30.00 0.0M
2023-03-14 30.26 31.00 29.50 31.00 0.0M
2023-03-13 32.00 32.00 28.80 31.00 0.0M
2023-03-10 32.28 32.28 31.32 32.00 0.0M
2023-03-09 32.68 32.68 31.56 32.36 0.0M
2023-03-08 32.48 32.48 30.74 31.80 0.0M
2023-03-07 33.52 33.78 32.44 32.44 0.0M
2023-03-06 33.10 33.98 33.10 33.52 0.0M
2023-03-03 34.00 34.00 33.06 33.06 0.0M
2023-03-02 33.84 33.90 33.48 33.48 0.0M
2023-03-01 34.60 34.64 33.70 33.70 0.0M
2023-02-28 34.68 34.68 34.00 34.64 0.0M
2023-02-27 33.96 34.66 33.96 34.54 0.0M
2023-02-24 34.50 34.58 33.94 33.94 0.0M
2023-02-23 34.00 34.50 33.50 34.00 0.0M
2023-02-22 33.48 34.00 33.10 34.00 0.0M
2023-02-21 33.70 34.22 33.34 33.48 0.0M
2023-02-20 34.00 34.62 33.62 34.28 0.0M
2023-02-17 36.66 36.66 33.80 33.96 0.0M
2023-02-16 35.64 35.64 34.70 35.18 0.1M
2023-02-15 35.22 35.70 34.00 35.00 0.0M
2023-02-14 35.50 35.98 33.82 35.94 0.1M
2023-02-13 34.50 35.50 34.50 35.50 0.0M
2023-02-10 34.48 34.50 33.80 34.08 0.0M
2023-02-09 34.00 34.48 34.00 34.48 0.0M
2023-02-08 33.20 33.98 33.20 33.98 0.0M
2023-02-07 32.80 33.26 32.40 33.08 0.0M
2023-02-06 33.96 33.96 32.54 32.62 0.0M
2023-02-03 34.20 34.20 33.10 33.26 0.0M
2023-02-02 33.00 33.56 32.88 33.24 0.0M
2023-02-01 33.00 33.00 32.44 32.78 0.0M
2023-01-31 33.58 33.58 32.08 32.62 0.0M
2023-01-30 33.60 33.76 32.20 32.62 0.0M
2023-01-27 34.00 34.00 33.54 33.60 0.0M
2023-01-26 32.46 33.40 31.98 33.00 0.0M
2023-01-25 32.16 32.46 31.60 31.60 0.0M
2023-01-24 32.30 32.30 31.56 32.18 0.0M
2023-01-23 32.36 32.36 31.90 31.90 0.0M
2023-01-20 32.20 32.34 31.86 32.00 0.0M
2023-01-19 32.20 32.20 31.76 31.76 0.0M
2023-01-18 32.00 32.36 32.00 32.20 0.0M
2023-01-17 31.94 32.00 31.62 32.00 0.0M
2023-01-16 32.50 32.50 31.94 31.94 0.0M
2023-01-13 31.50 32.30 31.50 32.26 0.0M
2023-01-12 32.00 32.30 31.50 31.50 0.0M
2023-01-11 31.80 32.00 31.80 31.98 0.0M
2023-01-10 31.78 31.78 31.08 31.60 0.0M
2023-01-09 31.00 31.80 31.00 31.56 0.0M
2023-01-05 30.70 31.20 30.70 30.80 0.0M
2023-01-04 30.60 31.28 30.50 30.78 0.0M
2023-01-03 30.90 30.90 30.20 30.40 0.0M
2023-01-02 31.08 31.08 30.16 30.18 0.0M