Action

ACT
🏛️ 波兰 →
26.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 26.55 26.55 26.55 26.55 0.1K
09:20 26.60 26.65 26.60 26.65 0.0K
09:25 26.75 26.75 26.75 26.75 0.0K
09:45 26.75 26.75 26.75 26.75 0.0K
10:10 26.60 26.60 26.60 26.60 0.1K
10:25 26.85 26.85 26.85 26.85 0.4K
10:40 26.65 26.65 26.65 26.65 0.0K
11:45 26.65 26.65 26.65 26.65 0.1K
12:45 26.65 26.65 26.65 26.65 0.4K
13:10 26.65 26.65 26.65 26.65 0.0K
13:25 26.60 26.60 26.60 26.60 0.0K
13:30 26.65 26.65 26.65 26.65 0.0K
14:10 26.65 26.65 26.65 26.65 0.1K
15:15 26.65 26.65 26.65 26.65 0.1K
16:25 26.80 26.80 26.80 26.80 0.0K
16:40 26.80 26.80 26.80 26.80 0.0K
16:45 26.80 26.80 26.80 26.80 1.0K
17:00 26.80 26.80 26.80 26.80 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.55 26.85 26.55 26.80 0.0M
2025-09-25 26.80 26.90 26.60 26.60 0.0M
2025-09-24 26.80 26.90 26.60 26.85 0.0M
2025-09-23 26.70 26.90 26.40 26.80 0.0M
2025-09-22 27.00 27.10 26.45 26.70 0.0M
2025-09-19 26.40 27.20 26.40 27.00 0.0M
2025-09-18 27.00 27.05 26.50 26.95 0.0M
2025-09-17 26.40 27.05 26.40 27.00 0.0M
2025-09-16 27.05 27.10 26.70 26.70 0.0M
2025-09-15 26.75 27.10 26.75 27.05 0.0M
2025-09-12 27.00 27.05 26.70 26.75 0.0M
2025-09-11 26.60 26.95 26.50 26.70 0.0M
2025-09-10 27.10 27.10 26.40 26.60 0.0M
2025-09-09 27.05 27.10 26.95 27.10 0.0M
2025-09-08 27.00 27.10 26.95 27.05 0.0M
2025-09-05 27.15 27.15 26.80 27.00 0.0M
2025-09-04 27.10 27.20 26.95 27.15 0.0M
2025-09-03 26.95 27.20 26.85 27.05 0.0M
2025-09-02 26.35 27.20 26.35 26.95 0.0M
2025-09-01 26.45 26.60 26.00 26.30 0.0M
2025-08-29 26.20 26.30 25.95 26.00 0.0M
2025-08-28 26.30 26.30 25.90 25.95 0.0M
2025-08-27 25.90 26.15 25.50 25.90 0.0M
2025-08-26 26.40 26.65 25.95 25.95 0.0M
2025-08-25 26.20 26.55 26.20 26.50 0.0M
2025-08-22 26.50 26.65 26.10 26.10 0.0M
2025-08-21 26.60 26.65 26.50 26.60 0.0M
2025-08-20 26.70 26.70 26.45 26.55 0.0M
2025-08-19 26.20 26.70 25.50 26.70 0.0M
2025-08-18 26.50 26.50 25.90 26.00 0.0M
2025-08-14 26.30 26.55 26.30 26.55 0.0M
2025-08-13 26.35 26.50 25.60 26.30 0.0M
2025-08-12 26.50 26.50 26.30 26.30 0.0M
2025-08-11 26.25 26.50 26.05 26.50 0.0M
2025-08-08 26.45 26.50 26.05 26.30 0.0M
2025-08-07 25.35 26.35 25.25 26.30 0.0M
2025-08-06 25.85 26.10 25.30 25.65 0.0M
2025-08-05 25.45 25.90 25.30 25.90 0.0M
2025-08-04 26.10 26.20 24.70 25.85 0.0M
2025-08-01 26.35 26.75 25.80 26.10 0.0M
2025-07-31 26.20 26.70 26.00 26.35 0.0M
2025-07-30 26.10 26.95 26.05 26.20 0.0M
2025-07-29 25.70 26.35 25.65 26.00 0.0M
2025-07-28 26.50 26.50 25.35 26.00 0.0M
2025-07-25 27.00 27.00 26.05 26.50 0.0M
2025-07-24 27.00 27.50 26.35 27.00 0.0M
2025-07-23 27.30 27.30 26.75 27.05 0.0M
2025-07-22 26.55 27.50 26.55 27.30 0.0M
2025-07-21 26.00 26.50 26.00 26.50 0.0M
2025-07-18 25.90 26.00 25.75 26.00 0.0M
2025-07-17 25.35 25.90 25.35 25.80 0.0M
2025-07-16 25.30 25.40 25.10 25.35 0.0M
2025-07-15 24.70 25.30 24.60 25.20 0.0M
2025-07-14 24.75 25.00 24.50 24.70 0.0M
2025-07-11 24.30 24.90 24.30 24.80 0.0M
2025-07-10 24.35 24.90 24.25 24.25 0.0M
2025-07-09 24.50 24.60 24.25 24.50 0.0M
2025-07-08 23.90 24.75 23.90 24.40 0.0M
2025-07-07 23.50 23.90 23.45 23.90 0.0M
2025-07-04 23.30 23.80 23.25 23.50 0.0M
2025-07-03 23.15 23.20 22.55 23.15 0.0M
2025-07-02 23.00 23.35 23.00 23.15 0.0M
2025-07-01 23.45 23.50 23.20 23.35 0.0M
2025-06-30 23.45 23.50 23.20 23.45 0.0M
2025-06-27 23.45 23.50 23.30 23.40 0.0M
2025-06-26 23.10 23.50 23.10 23.45 0.0M
2025-06-25 23.00 23.20 23.00 23.05 0.0M
2025-06-24 22.70 23.05 22.65 23.00 0.0M
2025-06-23 22.75 22.75 21.40 22.70 0.0M
2025-06-20 22.65 22.75 22.50 22.75 0.0M
2025-06-18 23.10 23.10 22.50 22.60 0.0M
2025-06-17 22.10 23.05 22.10 22.75 0.0M
2025-06-16 22.75 22.75 21.95 22.40 0.0M
2025-06-13 22.90 23.00 22.50 22.65 0.0M
2025-06-12 23.00 23.10 22.55 22.95 0.0M
2025-06-11 23.40 23.45 23.05 23.20 0.0M
2025-06-10 23.00 23.50 22.65 23.40 0.0M
2025-06-09 23.40 23.50 22.85 23.00 0.0M
2025-06-06 22.25 24.00 22.00 23.15 0.0M
2025-06-05 21.95 22.70 21.95 22.45 0.0M
2025-06-04 21.75 22.00 21.60 22.00 0.0M
2025-06-03 21.60 21.80 21.50 21.70 0.0M
2025-06-02 21.85 21.95 21.25 21.60 0.0M
2025-05-30 21.65 22.00 21.35 21.80 0.0M
2025-05-29 21.90 21.90 21.55 21.65 0.0M
2025-05-28 21.90 21.90 21.60 21.70 0.0M
2025-05-27 21.15 21.90 21.10 21.90 0.0M
2025-05-26 20.85 21.10 20.70 21.10 0.0M
2025-05-23 20.75 20.90 20.50 20.75 0.0M
2025-05-22 20.85 21.00 20.50 20.75 0.0M
2025-05-21 20.75 20.85 20.55 20.80 0.0M
2025-05-20 20.45 20.65 20.35 20.50 0.0M
2025-05-19 20.65 20.65 20.20 20.45 0.0M
2025-05-16 20.70 20.70 20.50 20.50 0.0M
2025-05-15 20.80 20.80 20.55 20.75 0.0M
2025-05-14 20.95 20.95 20.65 20.85 0.0M
2025-05-13 21.30 21.30 20.80 21.00 0.0M
2025-05-12 21.25 21.30 21.05 21.30 0.0M
2025-05-09 21.30 21.30 21.05 21.20 0.0M
2025-05-08 21.15 21.25 21.00 21.00 0.0M
2025-05-07 21.20 21.20 21.00 21.10 0.0M
2025-05-06 21.25 21.40 20.00 21.00 0.0M
2025-05-05 21.00 21.40 20.90 21.15 0.0M
2025-05-02 20.90 21.10 20.30 21.00 0.0M
2025-04-30 21.00 21.15 18.90 21.00 0.0M
2025-04-29 20.90 21.05 20.90 21.05 0.0M
2025-04-28 20.80 21.05 20.70 20.95 0.0M
2025-04-25 20.70 20.80 20.50 20.75 0.0M
2025-04-24 20.70 20.75 20.50 20.65 0.0M
2025-04-23 20.55 20.85 20.50 20.70 0.0M
2025-04-22 19.90 20.80 19.90 20.60 0.0M
2025-04-17 19.86 19.90 19.80 19.90 0.0M
2025-04-16 19.96 19.98 19.84 19.88 0.0M
2025-04-15 20.00 20.00 19.90 19.98 0.0M
2025-04-14 19.76 20.00 19.70 20.00 0.0M
2025-04-11 19.72 19.72 19.60 19.70 0.0M
2025-04-10 19.80 19.80 19.50 19.60 0.0M
2025-04-09 19.54 19.92 19.54 19.78 0.0M
2025-04-08 19.16 19.94 19.12 19.88 0.0M
2025-04-07 19.04 19.58 18.60 19.52 0.0M
2025-04-04 19.96 19.96 19.72 19.80 0.0M
2025-04-03 20.00 20.05 19.92 19.98 0.0M
2025-04-02 20.10 20.35 20.00 20.15 0.0M
2025-04-01 19.90 20.45 19.76 20.20 0.0M
2025-03-31 19.96 19.98 19.80 19.88 0.0M
2025-03-28 19.96 19.96 19.68 19.94 0.0M
2025-03-27 19.96 19.96 19.70 19.92 0.0M
2025-03-26 19.80 19.96 19.72 19.90 0.0M
2025-03-25 19.72 19.96 19.72 19.80 0.0M
2025-03-24 19.32 20.05 19.30 19.96 0.0M
2025-03-21 19.48 19.98 19.48 19.88 0.0M
2025-03-20 19.80 20.30 19.58 19.94 0.0M
2025-03-19 20.20 20.20 19.80 19.90 0.0M
2025-03-18 20.75 20.80 20.20 20.20 0.0M
2025-03-17 19.92 21.05 19.90 20.75 0.0M
2025-03-14 20.40 20.45 19.98 20.25 0.0M
2025-03-13 20.70 20.95 19.34 20.45 0.0M
2025-03-12 20.85 21.00 20.70 20.95 0.0M
2025-03-11 21.00 21.30 20.70 20.85 0.0M
2025-03-10 21.15 21.40 20.85 21.00 0.0M
2025-03-07 21.00 21.00 20.85 20.95 0.0M
2025-03-06 20.95 21.00 20.50 21.00 0.0M
2025-03-05 20.90 21.00 20.65 21.00 0.0M
2025-03-04 21.00 21.00 20.65 20.85 0.0M
2025-03-03 20.85 21.00 20.75 21.00 0.0M
2025-02-28 21.00 21.00 20.90 20.95 0.0M
2025-02-27 21.00 21.10 20.95 21.00 0.0M
2025-02-26 21.10 21.10 20.90 21.00 0.0M
2025-02-25 21.15 21.15 20.50 21.10 0.0M
2025-02-24 21.10 21.25 21.00 21.15 0.0M
2025-02-21 21.15 21.15 21.00 21.10 0.0M
2025-02-20 21.05 21.20 21.05 21.15 0.0M
2025-02-19 21.20 21.40 21.00 21.20 0.0M
2025-02-18 21.30 21.30 21.10 21.20 0.0M
2025-02-17 21.40 21.40 21.10 21.10 0.0M
2025-02-14 21.50 21.50 21.30 21.40 0.0M
2025-02-13 21.35 21.50 21.35 21.45 0.0M
2025-02-12 21.30 21.50 21.30 21.35 0.0M
2025-02-11 21.50 21.50 21.05 21.30 0.0M
2025-02-10 21.45 21.60 21.35 21.40 0.0M
2025-02-07 21.00 21.60 20.90 21.35 0.0M
2025-02-06 21.10 21.10 20.90 20.95 0.0M
2025-02-05 20.90 21.60 20.80 21.05 0.0M
2025-02-04 20.75 20.85 20.70 20.80 0.0M
2025-02-03 20.65 20.80 20.65 20.75 0.0M
2025-01-31 20.60 20.85 20.50 20.75 0.0M
2025-01-30 20.70 20.70 20.50 20.60 0.0M
2025-01-29 20.50 20.75 20.50 20.70 0.0M
2025-01-28 20.75 20.80 20.50 20.55 0.0M
2025-01-27 20.85 20.85 20.55 20.75 0.0M
2025-01-24 20.80 20.90 20.70 20.90 0.0M
2025-01-23 20.90 21.00 20.50 20.85 0.0M
2025-01-22 20.90 21.00 20.85 20.90 0.0M
2025-01-21 20.90 20.95 20.70 20.90 0.0M
2025-01-20 21.00 21.00 20.60 20.90 0.0M
2025-01-17 21.05 21.05 20.70 20.85 0.0M
2025-01-16 20.60 21.15 20.60 21.00 0.0M
2025-01-15 20.30 20.60 20.30 20.55 0.0M
2025-01-14 20.40 20.40 20.15 20.30 0.0M
2025-01-13 20.85 20.90 20.35 20.55 0.0M
2025-01-10 20.90 21.00 20.70 20.90 0.0M
2025-01-09 20.80 21.00 20.15 20.65 0.0M
2025-01-08 21.25 21.35 20.80 20.85 0.0M
2025-01-07 20.90 21.40 20.85 21.35 0.0M
2025-01-03 20.60 20.90 20.60 20.85 0.0M
2025-01-02 20.00 20.65 19.94 20.65 0.0M