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
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 19.24 19.24 19.16 19.22 0.0M
2023-12-28 19.20 19.30 19.16 19.22 0.0M
2023-12-27 19.24 19.26 19.10 19.20 0.0M
2023-12-22 19.16 19.28 19.16 19.20 0.0M
2023-12-21 19.20 19.24 19.18 19.22 0.0M
2023-12-20 19.24 19.30 19.18 19.20 0.0M
2023-12-19 19.24 19.28 19.20 19.22 0.0M
2023-12-18 19.20 19.38 19.18 19.22 0.0M
2023-12-15 19.18 19.22 19.16 19.20 0.0M
2023-12-14 19.18 19.36 19.10 19.18 0.0M
2023-12-13 19.20 19.32 18.64 19.18 0.0M
2023-12-12 19.14 19.20 19.12 19.20 0.0M
2023-12-11 19.10 19.16 19.10 19.12 0.0M
2023-12-08 19.12 19.20 19.10 19.16 0.0M
2023-12-07 19.14 19.14 19.08 19.10 0.0M
2023-12-06 19.12 19.14 19.06 19.12 0.0M
2023-12-05 19.08 19.20 19.06 19.08 0.0M
2023-12-04 19.08 19.22 18.98 19.10 0.0M
2023-12-01 18.88 19.28 18.82 19.08 0.0M
2023-11-30 18.60 18.98 18.50 18.86 0.0M
2023-11-29 18.62 18.76 18.60 18.68 0.0M
2023-11-28 18.86 18.96 18.50 18.62 0.0M
2023-11-27 19.28 19.68 18.64 18.84 0.0M
2023-11-24 18.98 19.60 18.78 19.24 0.0M
2023-11-23 18.44 19.00 18.42 18.90 0.0M
2023-11-22 18.46 18.50 18.40 18.44 0.0M
2023-11-21 18.42 18.48 18.38 18.46 0.0M
2023-11-20 18.46 18.48 18.38 18.44 0.0M
2023-11-17 18.48 18.50 18.38 18.42 0.0M
2023-11-16 18.46 18.50 18.42 18.44 0.0M
2023-11-15 18.50 18.52 18.28 18.40 0.0M
2023-11-14 18.50 18.52 18.40 18.48 0.0M
2023-11-13 18.48 18.52 18.40 18.50 0.0M
2023-11-10 18.42 18.50 18.40 18.46 0.0M
2023-11-09 18.46 18.48 18.34 18.44 0.0M
2023-11-08 18.48 18.48 18.38 18.48 0.0M
2023-11-07 18.48 18.50 18.38 18.48 0.0M
2023-11-06 18.50 18.52 18.38 18.50 0.0M
2023-11-03 18.48 18.50 18.42 18.48 0.0M
2023-11-02 18.44 18.54 18.36 18.48 0.0M
2023-10-31 18.42 18.50 18.38 18.40 0.0M
2023-10-30 18.52 18.54 18.42 18.48 0.0M
2023-10-27 18.50 18.54 18.38 18.50 0.0M
2023-10-26 18.34 18.50 18.34 18.50 0.0M
2023-10-25 18.32 18.46 18.28 18.38 0.0M
2023-10-24 18.40 18.44 18.30 18.38 0.0M
2023-10-23 18.42 18.42 18.26 18.40 0.0M
2023-10-20 18.44 18.46 18.28 18.38 0.0M
2023-10-19 18.44 18.50 18.40 18.46 0.0M
2023-10-18 18.42 18.50 18.26 18.44 0.0M
2023-10-17 18.50 18.52 18.38 18.46 0.0M
2023-10-16 18.50 18.58 18.42 18.50 0.0M
2023-10-13 18.50 18.54 18.38 18.50 0.0M
2023-10-12 18.46 18.52 18.38 18.52 0.0M
2023-10-11 18.46 18.58 18.38 18.42 0.0M
2023-10-10 18.44 18.54 18.36 18.46 0.0M
2023-10-09 18.40 18.60 18.34 18.38 0.0M
2023-10-06 18.44 18.50 18.30 18.48 0.0M
2023-10-05 18.50 18.54 18.32 18.44 0.0M
2023-10-04 18.58 18.58 18.36 18.48 0.0M
2023-10-03 18.56 18.64 18.52 18.58 0.0M
2023-10-02 18.64 18.64 18.38 18.56 0.0M
2023-09-29 18.60 18.66 18.32 18.64 0.0M
2023-09-28 18.56 18.60 18.40 18.56 0.0M
2023-09-27 18.62 18.62 18.46 18.46 0.0M
2023-09-26 18.68 18.70 18.26 18.60 0.0M
2023-09-25 18.70 18.90 18.70 18.70 0.0M
2023-09-22 18.40 18.80 18.40 18.68 0.0M
2023-09-21 18.70 18.70 18.40 18.40 0.0M
2023-09-20 18.40 18.70 18.34 18.70 0.0M
2023-09-19 18.36 18.40 18.28 18.40 0.0M
2023-09-18 18.44 18.48 18.28 18.38 0.0M
2023-09-15 18.34 18.44 18.34 18.44 0.0M
2023-09-14 18.30 18.40 18.24 18.38 0.0M
2023-09-13 18.26 18.40 18.04 18.30 0.0M
2023-09-12 18.30 18.30 18.00 18.26 0.0M
2023-09-11 18.22 18.36 18.12 18.32 0.0M
2023-09-08 18.36 18.36 18.16 18.16 0.0M
2023-09-07 18.40 18.40 18.24 18.34 0.0M
2023-09-06 18.46 18.48 18.36 18.42 0.0M
2023-09-05 18.24 18.46 18.24 18.46 0.0M
2023-09-04 18.20 18.32 18.10 18.16 0.0M
2023-09-01 18.20 18.38 18.08 18.18 0.0M
2023-08-31 18.36 18.44 17.50 18.20 0.0M
2023-08-30 18.40 18.50 18.36 18.42 0.0M
2023-08-29 18.30 18.38 18.26 18.38 0.0M
2023-08-28 18.30 18.36 18.10 18.26 0.0M
2023-08-25 18.24 18.30 18.16 18.28 0.0M
2023-08-24 18.28 18.28 18.14 18.24 0.0M
2023-08-23 18.18 18.30 18.12 18.14 0.0M
2023-08-22 18.24 18.36 18.16 18.20 0.0M
2023-08-21 18.10 18.30 18.10 18.20 0.0M
2023-08-18 18.24 18.30 18.16 18.18 0.0M
2023-08-17 18.10 18.24 18.06 18.24 0.0M
2023-08-16 18.32 18.32 18.10 18.10 0.0M
2023-08-14 18.30 18.36 18.12 18.28 0.0M
2023-08-11 18.02 18.30 17.96 18.20 0.0M
2023-08-10 17.94 18.26 17.94 18.14 0.0M
2023-08-09 17.84 18.30 17.84 17.94 0.0M
2023-08-08 17.82 18.18 17.76 18.00 0.0M
2023-08-07 17.82 18.18 17.80 17.90 0.0M
2023-08-04 18.24 18.26 17.82 17.82 0.0M
2023-08-03 18.18 18.36 18.10 18.22 0.0M
2023-08-02 18.28 18.38 18.14 18.32 0.0M
2023-08-01 18.14 18.40 18.14 18.30 0.0M
2023-07-31 18.24 18.30 18.14 18.14 0.0M
2023-07-28 18.22 18.30 18.20 18.30 0.0M
2023-07-27 18.32 18.34 18.22 18.22 0.0M
2023-07-26 18.40 18.40 18.26 18.30 0.0M
2023-07-25 18.50 18.50 18.32 18.40 0.0M
2023-07-24 18.40 18.60 18.36 18.50 0.0M
2023-07-21 18.58 18.58 18.16 18.40 0.0M
2023-07-20 18.66 18.66 18.48 18.58 0.0M
2023-07-19 18.68 18.70 18.48 18.56 0.0M
2023-07-18 18.54 18.68 18.42 18.60 0.0M
2023-07-17 18.36 18.62 18.36 18.54 0.0M
2023-07-14 18.52 18.70 18.48 18.48 0.0M
2023-07-13 18.50 18.70 18.42 18.52 0.0M
2023-07-12 18.56 18.60 18.38 18.48 0.0M
2023-07-11 18.36 18.70 18.24 18.54 0.0M
2023-07-10 18.26 18.44 18.14 18.30 0.0M
2023-07-07 18.40 18.50 18.00 18.26 0.0M
2023-07-06 18.72 18.74 16.86 18.40 0.1M
2023-07-05 18.80 19.10 18.00 18.78 0.1M
2023-07-04 18.50 18.86 18.36 18.84 0.0M
2023-07-03 18.50 18.80 18.24 18.42 0.0M
2023-06-30 18.68 18.80 18.58 18.80 0.0M
2023-06-29 18.76 18.80 18.60 18.62 0.0M
2023-06-28 18.68 18.82 18.68 18.80 0.0M
2023-06-27 18.76 18.84 18.62 18.64 0.0M
2023-06-26 18.98 18.98 18.10 18.80 0.0M
2023-06-23 18.90 19.00 18.90 18.98 0.0M
2023-06-22 18.90 19.18 18.90 18.90 0.0M
2023-06-21 18.50 19.00 18.50 18.98 0.0M
2023-06-20 18.42 18.56 18.12 18.50 0.0M
2023-06-19 18.30 18.42 18.16 18.42 0.0M
2023-06-16 18.36 18.42 18.10 18.32 0.0M
2023-06-15 18.40 18.42 17.90 18.34 0.0M
2023-06-14 18.38 18.46 18.34 18.42 0.0M
2023-06-13 18.36 18.38 18.30 18.36 0.0M
2023-06-12 18.26 18.40 18.16 18.38 0.0M
2023-06-09 18.36 18.36 18.22 18.32 0.0M
2023-06-07 18.36 18.36 18.22 18.36 0.0M
2023-06-06 18.40 18.40 18.20 18.36 0.0M
2023-06-05 18.24 18.40 18.14 18.40 0.0M
2023-06-02 18.20 18.38 18.16 18.24 0.0M
2023-06-01 18.10 18.32 18.00 18.20 0.0M
2023-05-31 18.46 18.46 18.10 18.16 0.0M
2023-05-30 18.48 18.48 18.32 18.46 0.0M
2023-05-29 18.36 18.48 18.30 18.46 0.0M
2023-05-26 18.32 18.36 18.22 18.36 0.0M
2023-05-25 18.32 18.34 18.16 18.32 0.0M
2023-05-24 18.30 18.34 18.08 18.32 0.0M
2023-05-23 18.30 18.40 18.20 18.36 0.0M
2023-05-22 18.28 18.32 18.16 18.32 0.0M
2023-05-19 18.08 18.30 17.88 18.28 0.0M
2023-05-18 18.10 18.10 17.84 18.06 0.0M
2023-05-17 18.04 18.20 17.72 18.00 0.0M
2023-05-16 18.18 18.20 17.40 18.02 0.0M
2023-05-15 18.14 18.32 17.88 18.20 0.0M
2023-05-12 17.88 18.20 17.88 18.10 0.0M
2023-05-11 18.30 18.30 16.86 17.88 0.0M
2023-05-10 18.26 18.30 18.18 18.30 0.0M
2023-05-09 18.28 18.36 18.22 18.32 0.0M
2023-05-08 18.16 18.28 18.00 18.28 0.0M
2023-05-05 18.26 18.26 18.00 18.14 0.0M
2023-05-04 18.32 18.34 18.00 18.26 0.0M
2023-05-02 18.40 18.40 18.04 18.22 0.0M
2023-04-28 18.02 18.22 18.00 18.04 0.0M
2023-04-27 18.08 18.30 18.00 18.04 0.0M
2023-04-26 18.16 18.28 17.90 18.10 0.0M
2023-04-25 18.18 18.48 17.90 18.22 0.0M
2023-04-24 18.48 18.48 18.30 18.32 0.0M
2023-04-21 18.30 18.50 18.00 18.48 0.0M
2023-04-20 18.56 18.56 18.30 18.40 0.0M
2023-04-19 18.40 18.58 18.30 18.50 0.0M
2023-04-18 18.50 18.50 18.30 18.40 0.0M
2023-04-17 18.10 18.60 18.10 18.52 0.0M
2023-04-14 18.48 18.60 18.06 18.10 0.0M
2023-04-13 18.10 18.48 18.02 18.46 0.0M
2023-04-12 18.10 18.30 18.10 18.30 0.0M
2023-04-11 17.98 18.10 17.96 18.10 0.0M
2023-04-06 17.90 18.04 17.90 17.98 0.0M
2023-04-05 17.98 18.00 17.72 17.72 0.0M
2023-04-04 17.96 18.00 17.74 17.94 0.0M
2023-04-03 18.00 18.14 17.60 17.80 0.0M
2023-03-31 17.94 18.00 17.80 17.94 0.0M
2023-03-30 17.60 17.96 17.60 17.88 0.0M
2023-03-29 17.60 17.96 17.46 17.60 0.0M
2023-03-28 17.52 17.82 17.44 17.70 0.0M
2023-03-27 17.82 17.86 17.44 17.68 0.0M
2023-03-24 17.58 17.90 17.40 17.74 0.0M
2023-03-23 17.60 17.60 17.30 17.48 0.0M
2023-03-22 17.50 17.92 17.50 17.62 0.0M
2023-03-21 17.28 17.66 17.14 17.58 0.0M
2023-03-20 17.20 17.28 17.00 17.26 0.0M
2023-03-17 17.28 17.46 17.00 17.18 0.0M
2023-03-16 16.94 17.40 16.80 17.28 0.0M
2023-03-15 17.44 17.46 16.70 16.96 0.0M
2023-03-14 17.12 17.50 17.12 17.42 0.0M
2023-03-13 17.30 17.38 16.80 17.18 0.1M
2023-03-10 17.90 17.96 17.50 17.52 0.0M
2023-03-09 17.70 18.00 17.20 17.98 0.0M
2023-03-08 17.00 17.72 16.90 17.70 0.1M
2023-03-07 17.28 17.56 17.16 17.54 0.1M
2023-03-06 16.58 17.26 16.58 17.22 0.1M
2023-03-03 16.32 16.60 16.28 16.58 0.0M
2023-03-02 16.30 16.34 16.10 16.32 0.0M
2023-03-01 16.36 16.36 16.14 16.28 0.0M
2023-02-28 16.30 16.34 16.08 16.30 0.0M
2023-02-27 16.20 16.34 16.04 16.24 0.0M
2023-02-24 16.16 16.28 16.02 16.20 0.0M
2023-02-23 16.18 16.28 16.02 16.14 0.0M
2023-02-22 16.20 16.30 16.00 16.18 0.0M
2023-02-21 16.30 16.40 16.14 16.34 0.0M
2023-02-20 16.32 16.40 16.10 16.40 0.0M
2023-02-17 16.26 16.36 16.10 16.36 0.0M
2023-02-16 16.00 16.34 15.90 16.30 0.0M
2023-02-15 15.90 16.00 15.88 15.90 0.0M
2023-02-14 15.62 15.90 15.62 15.90 0.0M
2023-02-13 15.72 15.90 15.60 15.70 0.0M
2023-02-10 15.88 15.94 15.60 15.76 0.0M
2023-02-09 15.44 15.96 15.44 15.88 0.0M
2023-02-08 15.70 15.86 15.42 15.50 0.0M
2023-02-07 15.88 15.88 15.52 15.70 0.0M
2023-02-06 15.80 16.00 15.52 15.88 0.1M
2023-02-03 15.02 16.20 15.00 15.74 0.1M
2023-02-02 14.88 15.04 14.88 15.02 0.0M
2023-02-01 14.88 15.00 14.86 14.88 0.0M
2023-01-31 15.00 15.00 14.90 14.90 0.0M
2023-01-30 15.00 15.00 14.84 14.98 0.0M
2023-01-27 15.04 15.04 14.92 15.00 0.0M
2023-01-26 14.82 15.00 14.82 15.00 0.0M
2023-01-25 14.86 15.00 14.80 14.90 0.0M
2023-01-24 14.92 15.04 14.88 14.88 0.0M
2023-01-23 14.88 14.90 14.76 14.80 0.0M
2023-01-20 14.80 14.92 14.80 14.86 0.0M
2023-01-19 14.90 14.92 14.74 14.76 0.0M
2023-01-18 14.90 15.00 14.86 14.92 0.0M
2023-01-17 14.90 14.94 14.60 14.92 0.0M
2023-01-16 14.56 15.00 14.56 14.90 0.0M
2023-01-13 14.50 14.60 14.20 14.54 0.0M
2023-01-12 14.60 14.70 14.42 14.58 0.0M
2023-01-11 14.60 14.70 14.44 14.70 0.0M
2023-01-10 14.66 14.84 14.32 14.70 0.0M
2023-01-09 14.74 14.88 14.70 14.76 0.0M
2023-01-05 14.76 15.00 14.74 14.80 0.1M
2023-01-04 14.84 14.90 14.70 14.86 0.0M
2023-01-03 14.96 14.96 14.80 14.84 0.0M
2023-01-02 14.88 14.98 14.88 14.90 0.0M