Photon

PENP
🏛️ 波兰 →
2.81
最后更新: 2025-10-02
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 7.95 8.29 7.95 8.12 0.1M
2023-12-28 7.93 8.00 7.78 7.94 0.0M
2023-12-27 8.00 8.00 7.94 7.94 0.0M
2023-12-22 8.04 8.16 8.00 8.04 0.0M
2023-12-21 8.16 8.16 8.00 8.15 0.0M
2023-12-20 8.20 8.25 8.09 8.19 0.0M
2023-12-19 8.24 8.39 8.19 8.20 0.0M
2023-12-18 8.30 8.39 8.22 8.23 0.0M
2023-12-15 8.35 8.52 8.30 8.30 0.0M
2023-12-14 8.37 8.49 8.34 8.45 0.0M
2023-12-13 8.45 8.52 8.34 8.34 0.0M
2023-12-12 8.55 8.55 8.37 8.45 0.0M
2023-12-11 8.60 8.86 8.54 8.54 0.0M
2023-12-08 8.67 8.86 8.65 8.75 0.0M
2023-12-07 8.72 8.88 8.54 8.57 0.0M
2023-12-06 8.30 8.95 8.30 8.86 0.0M
2023-12-05 8.38 8.44 8.33 8.39 0.0M
2023-12-04 8.40 8.44 8.30 8.40 0.0M
2023-12-01 8.65 8.68 8.42 8.45 0.0M
2023-11-30 8.63 8.79 8.45 8.60 0.0M
2023-11-29 8.62 8.89 8.62 8.70 0.0M
2023-11-28 8.80 8.97 8.60 8.60 0.0M
2023-11-27 9.00 9.04 8.83 8.83 0.0M
2023-11-24 9.00 9.14 8.90 9.04 0.0M
2023-11-23 8.87 9.03 8.87 8.94 0.0M
2023-11-22 8.99 9.03 8.86 8.86 0.0M
2023-11-21 8.90 9.20 8.86 8.86 0.0M
2023-11-20 8.73 9.20 8.65 9.04 0.0M
2023-11-17 9.00 9.00 8.82 8.82 0.0M
2023-11-16 9.04 9.04 8.90 9.00 0.0M
2023-11-15 9.00 9.21 8.67 9.17 0.0M
2023-11-14 9.01 9.04 8.38 9.04 0.1M
2023-11-13 9.04 9.05 8.81 9.05 0.0M
2023-11-10 9.10 9.10 8.80 9.00 0.0M
2023-11-09 9.11 9.35 9.06 9.10 0.0M
2023-11-08 9.22 9.35 9.06 9.26 0.0M
2023-11-07 8.93 9.37 8.93 9.37 0.0M
2023-11-06 8.90 9.17 8.90 9.10 0.0M
2023-11-03 9.43 9.43 9.01 9.01 0.0M
2023-11-02 9.00 9.76 9.00 9.46 0.0M
2023-10-31 9.00 9.13 8.90 9.09 0.0M
2023-10-30 9.20 9.20 8.90 8.98 0.0M
2023-10-27 9.21 9.22 9.21 9.22 0.0M
2023-10-26 9.00 9.20 9.00 9.20 0.0M
2023-10-25 9.03 9.24 9.03 9.22 0.0M
2023-10-24 9.25 9.25 9.00 9.00 0.0M
2023-10-23 9.12 9.28 9.10 9.25 0.0M
2023-10-20 9.26 9.26 9.16 9.25 0.0M
2023-10-19 9.10 9.28 9.10 9.25 0.0M
2023-10-18 9.12 9.30 9.12 9.18 0.0M
2023-10-17 9.15 9.40 9.15 9.18 0.0M
2023-10-16 9.41 9.41 9.00 9.39 0.0M
2023-10-13 9.60 9.68 9.30 9.30 0.0M
2023-10-12 9.60 9.70 9.52 9.65 0.0M
2023-10-11 9.60 9.70 9.56 9.68 0.0M
2023-10-10 9.44 9.68 9.40 9.60 0.0M
2023-10-09 9.40 9.50 9.39 9.44 0.0M
2023-10-06 9.80 9.80 9.53 9.56 0.0M
2023-10-05 9.85 9.85 9.71 9.80 0.0M
2023-10-04 9.81 9.90 9.70 9.85 0.0M
2023-10-03 9.86 9.95 9.81 9.94 0.0M
2023-10-02 10.06 10.18 9.89 9.99 0.0M
2023-09-29 9.90 10.26 9.90 10.12 0.0M
2023-09-28 10.04 10.16 9.90 9.90 0.0M
2023-09-27 10.04 10.18 10.00 10.16 0.0M
2023-09-26 10.02 10.20 9.90 10.14 0.0M
2023-09-25 10.08 10.18 10.08 10.18 0.0M
2023-09-22 10.12 10.24 10.00 10.00 0.0M
2023-09-21 10.32 10.32 10.00 10.00 0.0M
2023-09-20 10.30 10.36 10.00 10.32 0.0M
2023-09-19 10.24 10.38 10.20 10.38 0.0M
2023-09-18 10.36 10.36 10.20 10.34 0.0M
2023-09-15 10.20 10.38 10.20 10.38 0.0M
2023-09-14 10.30 10.32 10.28 10.32 0.0M
2023-09-13 10.30 10.32 10.00 10.28 0.0M
2023-09-12 10.26 10.36 10.14 10.30 0.0M
2023-09-11 10.30 10.72 10.20 10.38 0.0M
2023-09-08 10.30 10.30 10.00 10.30 0.0M
2023-09-07 10.22 10.48 10.14 10.18 0.0M
2023-09-06 10.38 10.38 10.20 10.30 0.0M
2023-09-05 10.32 10.36 10.18 10.30 0.0M
2023-09-04 10.36 10.38 9.97 10.18 0.0M
2023-09-01 10.24 10.44 10.24 10.34 0.0M
2023-08-31 10.20 10.30 10.04 10.24 0.0M
2023-08-30 10.10 10.20 9.98 10.20 0.0M
2023-08-29 9.82 10.20 9.82 10.10 0.0M
2023-08-28 9.95 10.44 9.76 9.76 0.0M
2023-08-25 9.81 10.06 9.53 9.95 0.0M
2023-08-24 10.58 10.58 9.81 9.81 0.1M
2023-08-23 10.70 10.70 10.26 10.58 0.0M
2023-08-22 10.62 10.96 10.46 10.66 0.0M
2023-08-21 10.90 11.00 10.46 10.48 0.0M
2023-08-18 11.18 11.18 10.66 11.00 0.0M
2023-08-17 11.36 11.40 10.60 11.20 0.1M
2023-08-16 11.54 11.74 11.44 11.60 0.0M
2023-08-14 11.54 11.78 11.54 11.78 0.0M
2023-08-11 11.68 11.74 11.48 11.48 0.0M
2023-08-10 11.64 12.08 11.50 11.54 0.0M
2023-08-09 11.50 11.54 11.50 11.50 0.0M
2023-08-08 11.52 11.56 11.48 11.56 0.0M
2023-08-07 11.48 11.52 11.30 11.48 0.0M
2023-08-04 11.50 11.58 11.36 11.52 0.0M
2023-08-03 11.50 11.62 11.48 11.56 0.0M
2023-08-02 11.56 11.62 11.36 11.50 0.1M
2023-08-01 11.62 11.62 11.42 11.60 0.0M
2023-07-31 11.60 11.64 11.44 11.62 0.0M
2023-07-28 11.32 11.68 11.22 11.60 0.0M
2023-07-27 11.88 11.88 11.52 11.52 0.0M
2023-07-26 11.90 11.96 11.74 11.74 0.0M
2023-07-25 11.84 11.98 11.80 11.94 0.0M
2023-07-24 12.00 12.00 11.82 11.94 0.0M
2023-07-21 12.02 12.10 11.82 11.82 0.0M
2023-07-20 11.90 12.06 11.82 12.02 0.0M
2023-07-19 11.94 12.10 11.88 12.06 0.0M
2023-07-18 12.10 12.22 11.46 11.96 0.0M
2023-07-17 11.90 12.30 11.90 12.22 0.0M
2023-07-14 12.30 12.36 11.80 11.90 0.0M
2023-07-13 12.30 12.38 12.10 12.36 0.0M
2023-07-12 12.48 12.48 12.20 12.30 0.0M
2023-07-11 12.20 12.48 12.10 12.48 0.0M
2023-07-10 12.28 12.28 11.96 12.20 0.0M
2023-07-07 11.96 12.40 11.96 12.20 0.0M
2023-07-06 11.68 12.10 11.68 11.94 0.0M
2023-07-05 12.30 12.30 11.66 11.68 0.0M
2023-07-04 12.76 12.76 12.32 12.32 0.0M
2023-07-03 12.50 12.78 12.26 12.78 0.0M
2023-06-30 12.78 12.82 12.50 12.50 0.0M
2023-06-29 12.88 12.88 12.56 12.58 0.0M
2023-06-28 12.78 13.02 12.70 12.88 0.0M
2023-06-27 12.88 12.88 12.54 12.70 0.0M
2023-06-26 13.00 13.02 12.50 12.92 0.0M
2023-06-23 12.96 13.02 12.70 13.00 0.0M
2023-06-22 13.00 13.02 12.60 12.90 0.0M
2023-06-21 12.90 13.18 12.86 13.00 0.0M
2023-06-20 13.16 13.16 12.60 13.02 0.0M
2023-06-19 13.14 13.22 12.96 13.16 0.0M
2023-06-16 12.98 13.30 12.96 13.14 0.0M
2023-06-15 13.06 13.10 12.74 12.98 0.0M
2023-06-14 13.18 13.18 12.90 13.04 0.0M
2023-06-13 13.18 13.20 13.02 13.16 0.0M
2023-06-12 13.40 13.40 13.00 13.20 0.0M
2023-06-09 13.20 13.52 13.16 13.16 0.0M
2023-06-07 13.36 13.38 13.06 13.18 0.0M
2023-06-06 13.36 13.38 13.20 13.36 0.0M
2023-06-05 13.38 13.70 13.18 13.18 0.0M
2023-06-02 13.12 13.58 12.98 13.20 0.0M
2023-06-01 13.40 13.50 13.20 13.50 0.0M
2023-05-31 13.20 13.46 13.10 13.28 0.0M
2023-05-30 13.30 13.50 13.10 13.28 0.0M
2023-05-29 13.36 13.36 12.80 13.10 0.0M
2023-05-26 12.74 12.98 12.44 12.94 0.0M
2023-05-25 12.32 12.88 12.22 12.74 0.0M
2023-05-24 12.30 12.38 12.10 12.32 0.0M
2023-05-23 12.08 12.36 11.94 12.02 0.0M
2023-05-22 12.42 12.42 11.94 12.10 0.0M
2023-05-19 11.92 12.40 11.88 12.40 0.0M
2023-05-18 11.92 12.00 11.80 11.90 0.0M
2023-05-17 11.96 11.98 11.68 11.92 0.0M
2023-05-16 11.96 11.98 11.52 11.98 0.0M
2023-05-15 12.08 12.08 11.44 11.96 0.0M
2023-05-12 12.66 12.82 11.80 12.12 0.0M
2023-05-11 12.70 12.88 12.60 12.80 0.0M
2023-05-10 12.92 13.00 12.66 12.72 0.0M
2023-05-09 12.90 12.98 12.64 12.90 0.0M
2023-05-08 12.72 12.90 12.62 12.88 0.0M
2023-05-05 12.66 12.96 12.62 12.72 0.0M
2023-05-04 12.88 12.90 12.40 12.82 0.0M
2023-05-02 13.02 13.16 12.28 12.90 0.0M
2023-04-28 12.78 13.02 12.78 13.02 0.0M
2023-04-27 12.70 12.78 12.50 12.78 0.0M
2023-04-26 12.30 12.80 12.30 12.66 0.0M
2023-04-25 12.62 12.68 12.34 12.58 0.0M
2023-04-24 12.14 12.58 12.06 12.58 0.0M
2023-04-21 12.20 12.48 12.10 12.14 0.0M
2023-04-20 12.30 12.60 12.00 12.30 0.0M
2023-04-19 11.62 12.16 11.62 12.14 0.0M
2023-04-18 11.74 12.20 11.60 11.60 0.0M
2023-04-17 11.50 12.10 11.50 11.78 0.0M
2023-04-14 11.50 11.62 11.48 11.48 0.0M
2023-04-13 11.50 11.62 11.30 11.50 0.0M
2023-04-12 11.63 11.63 11.47 11.50 0.0M
2023-04-11 11.58 11.58 11.45 11.50 0.0M
2023-04-06 11.50 11.70 11.47 11.50 0.0M
2023-04-05 11.46 11.60 11.40 11.50 0.0M
2023-04-04 11.50 11.79 11.40 11.60 0.0M
2023-04-03 11.55 11.66 11.30 11.50 0.0M
2023-03-31 11.50 11.66 11.45 11.66 0.0M
2023-03-30 11.70 11.79 11.50 11.68 0.0M
2023-03-29 11.89 11.92 11.20 11.70 0.1M
2023-03-28 12.35 12.35 11.53 11.86 0.0M
2023-03-27 12.08 12.42 12.05 12.06 0.0M
2023-03-24 12.38 12.50 12.25 12.50 0.0M
2023-03-23 12.67 12.67 12.38 12.45 0.0M
2023-03-22 12.52 12.90 12.50 12.60 0.0M
2023-03-21 12.83 12.90 12.50 12.90 0.0M
2023-03-20 12.90 12.90 12.24 12.83 0.0M
2023-03-17 12.42 12.89 12.31 12.89 0.0M
2023-03-16 12.52 12.54 12.16 12.36 0.0M
2023-03-15 12.71 12.89 12.20 12.50 0.0M
2023-03-14 12.20 12.71 12.20 12.71 0.0M
2023-03-13 12.71 12.91 12.20 12.50 0.0M
2023-03-10 13.00 13.06 12.60 12.80 0.0M
2023-03-09 13.00 13.06 12.96 12.96 0.0M
2023-03-08 13.00 13.05 12.90 12.95 0.0M
2023-03-07 12.90 13.18 12.81 12.84 0.0M
2023-03-06 13.19 13.19 12.90 12.90 0.0M
2023-03-03 13.03 13.27 12.80 12.97 0.0M
2023-03-02 13.14 13.36 13.00 13.00 0.0M
2023-03-01 13.42 13.42 13.11 13.36 0.0M
2023-02-28 13.30 13.52 12.53 13.28 0.0M
2023-02-27 13.50 13.71 13.40 13.40 0.0M
2023-02-24 13.70 13.71 13.60 13.60 0.0M
2023-02-23 13.70 13.71 13.51 13.66 0.0M
2023-02-22 13.40 13.65 13.40 13.59 0.0M
2023-02-21 13.49 13.70 13.31 13.65 0.0M
2023-02-20 13.79 13.79 13.40 13.48 0.0M
2023-02-17 13.95 13.95 13.20 13.79 0.0M
2023-02-16 13.57 14.00 13.57 13.88 0.0M
2023-02-15 13.35 13.68 13.30 13.57 0.1M
2023-02-14 13.00 13.42 12.95 13.20 0.0M
2023-02-13 13.10 13.10 12.84 13.00 0.0M
2023-02-10 13.08 13.10 12.80 13.08 0.0M
2023-02-09 12.86 13.14 12.80 13.10 0.0M
2023-02-08 13.19 13.19 12.81 13.09 0.0M
2023-02-07 13.05 13.19 12.71 13.15 0.0M
2023-02-06 12.90 13.19 12.84 12.98 0.0M
2023-02-03 13.06 13.18 12.86 12.90 0.0M
2023-02-02 12.62 13.10 12.62 13.07 0.0M
2023-02-01 12.86 13.19 12.02 13.10 0.0M
2023-01-31 13.11 13.20 13.01 13.20 0.0M
2023-01-30 13.10 13.20 13.10 13.17 0.0M
2023-01-27 13.19 13.19 13.03 13.08 0.0M
2023-01-26 13.12 13.20 13.00 13.20 0.0M
2023-01-25 13.12 13.20 13.02 13.19 0.0M
2023-01-24 13.17 13.20 12.94 13.20 0.0M
2023-01-23 13.12 13.18 12.89 13.17 0.0M
2023-01-20 12.83 13.11 12.82 13.11 0.0M
2023-01-19 13.15 13.16 12.79 12.83 0.0M
2023-01-18 13.10 13.20 13.02 13.03 0.0M
2023-01-17 12.92 13.30 12.92 13.18 0.0M
2023-01-16 13.04 13.06 12.90 13.04 0.0M
2023-01-13 12.66 13.04 12.66 13.04 0.0M
2023-01-12 13.08 13.08 12.65 13.00 0.0M
2023-01-11 13.32 13.32 12.90 13.09 0.0M
2023-01-10 13.44 13.48 13.07 13.10 0.0M
2023-01-09 13.48 13.48 13.15 13.42 0.0M
2023-01-05 13.17 13.33 13.05 13.33 0.0M
2023-01-04 13.19 13.40 13.10 13.37 0.0M
2023-01-03 13.08 13.19 12.92 13.18 0.0M
2023-01-02 13.10 13.20 12.81 13.08 0.0M