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
2024-12-30 19.58 20.20 19.58 20.00 0.0M
2024-12-27 19.12 19.60 19.12 19.56 0.0M
2024-12-23 19.20 19.22 19.00 19.12 0.0M
2024-12-20 19.36 19.36 19.18 19.18 0.0M
2024-12-19 19.06 19.50 19.02 19.38 0.0M
2024-12-18 19.50 19.50 19.00 19.06 0.0M
2024-12-17 19.64 19.66 19.58 19.58 0.0M
2024-12-16 19.70 19.72 19.48 19.72 0.0M
2024-12-13 18.82 19.70 18.82 19.70 0.0M
2024-12-12 18.80 18.84 18.72 18.82 0.0M
2024-12-11 18.74 18.90 18.70 18.78 0.0M
2024-12-10 18.50 18.76 18.28 18.72 0.0M
2024-12-09 18.10 18.50 18.00 18.42 0.0M
2024-12-06 18.00 18.00 17.96 18.00 0.0M
2024-12-05 17.90 18.00 17.88 18.00 0.0M
2024-12-04 17.88 17.96 17.88 17.92 0.0M
2024-12-03 17.78 17.90 17.78 17.88 0.0M
2024-12-02 17.90 17.90 17.78 17.78 0.0M
2024-11-29 17.90 17.90 17.56 17.78 0.0M
2024-11-28 17.56 17.90 17.56 17.90 0.0M
2024-11-27 17.66 17.66 17.50 17.56 0.0M
2024-11-26 17.66 18.00 17.64 17.66 0.0M
2024-11-25 17.64 17.70 17.62 17.66 0.0M
2024-11-22 17.68 17.72 17.62 17.66 0.0M
2024-11-21 17.80 17.82 17.50 17.68 0.0M
2024-11-20 17.82 17.82 17.60 17.76 0.0M
2024-11-19 17.70 17.82 17.70 17.82 0.0M
2024-11-18 17.48 17.70 17.46 17.70 0.0M
2024-11-15 17.60 17.60 17.10 17.46 0.0M
2024-11-14 17.00 17.00 16.82 17.00 0.0M
2024-11-13 17.14 17.14 16.90 17.00 0.0M
2024-11-12 17.56 17.60 17.14 17.14 0.0M
2024-11-08 17.16 17.56 17.00 17.56 0.0M
2024-11-07 17.58 17.60 16.78 17.44 0.0M
2024-11-06 17.30 17.56 17.30 17.42 0.0M
2024-11-05 16.80 17.32 16.70 17.30 0.0M
2024-11-04 16.70 16.80 16.70 16.78 0.0M
2024-10-31 16.68 16.80 16.68 16.78 0.0M
2024-10-30 16.40 16.70 16.40 16.68 0.0M
2024-10-29 16.10 16.76 16.08 16.22 0.0M
2024-10-28 16.70 16.82 16.10 16.22 0.0M
2024-10-25 16.98 17.00 16.28 16.30 0.0M
2024-10-24 17.20 17.20 16.86 16.98 0.0M
2024-10-23 17.66 17.76 17.24 17.28 0.0M
2024-10-22 17.92 17.92 17.64 17.74 0.0M
2024-10-21 18.04 18.04 17.80 17.86 0.0M
2024-10-18 17.94 17.96 17.72 17.92 0.0M
2024-10-17 17.98 18.00 17.90 17.94 0.0M
2024-10-16 17.96 17.98 17.84 17.94 0.0M
2024-10-15 17.90 17.98 17.74 17.86 0.0M
2024-10-14 18.20 18.20 17.90 17.90 0.0M
2024-10-11 18.02 18.02 17.78 17.80 0.0M
2024-10-10 17.84 18.02 17.82 17.90 0.0M
2024-10-09 18.04 18.04 17.76 17.84 0.0M
2024-10-08 17.96 18.00 17.76 17.78 0.0M
2024-10-07 17.88 17.96 17.88 17.96 0.0M
2024-10-04 17.94 17.96 17.86 17.86 0.0M
2024-10-03 18.36 18.36 17.30 17.96 0.0M
2024-10-02 18.38 18.38 18.34 18.38 0.0M
2024-10-01 18.40 18.44 18.02 18.38 0.0M
2024-09-30 18.50 18.52 18.28 18.44 0.0M
2024-09-27 18.50 18.50 18.30 18.42 0.0M
2024-09-26 18.50 18.54 18.30 18.48 0.0M
2024-09-25 18.48 18.58 18.36 18.50 0.0M
2024-09-24 18.02 18.58 18.02 18.52 0.0M
2024-09-23 18.50 18.68 18.50 18.60 0.0M
2024-09-20 18.78 18.78 18.34 18.34 0.0M
2024-09-19 18.74 18.78 18.74 18.78 0.0M
2024-09-18 18.74 18.76 18.72 18.74 0.0M
2024-09-17 18.78 18.80 18.24 18.76 0.0M
2024-09-16 18.78 18.78 18.22 18.78 0.0M
2024-09-13 18.80 18.82 18.68 18.76 0.0M
2024-09-12 18.64 18.82 18.46 18.80 0.0M
2024-09-11 18.66 18.84 18.46 18.50 0.0M
2024-09-10 18.88 18.90 18.40 18.66 0.0M
2024-09-09 19.00 19.00 18.88 18.90 0.0M
2024-09-06 19.08 19.08 19.00 19.00 0.0M
2024-09-05 18.82 19.14 18.82 19.04 0.0M
2024-09-04 18.98 19.40 18.98 19.18 0.0M
2024-09-03 19.10 19.16 19.00 19.00 0.0M
2024-09-02 18.90 19.10 18.80 19.08 0.0M
2024-08-30 18.60 19.00 18.60 18.90 0.0M
2024-08-29 18.90 19.08 18.80 18.90 0.0M
2024-08-28 19.12 19.12 19.00 19.10 0.0M
2024-08-27 19.10 19.14 19.00 19.12 0.0M
2024-08-26 19.12 19.16 19.04 19.08 0.0M
2024-08-23 19.06 19.16 19.02 19.12 0.0M
2024-08-22 19.06 19.18 18.92 19.10 0.0M
2024-08-21 19.04 19.10 18.06 18.96 0.0M
2024-08-20 19.14 19.30 19.00 19.26 0.0M
2024-08-19 19.38 19.38 19.00 19.18 0.0M
2024-08-16 19.50 19.60 17.64 19.42 0.0M
2024-08-14 19.50 19.50 19.30 19.50 0.0M
2024-08-13 19.66 19.70 19.50 19.50 0.0M
2024-08-12 19.70 19.70 19.58 19.66 0.0M
2024-08-09 19.70 19.70 19.62 19.68 0.0M
2024-08-08 19.24 19.78 19.24 19.70 0.0M
2024-08-07 19.76 19.78 19.40 19.78 0.0M
2024-08-06 19.18 20.00 19.18 19.32 0.0M
2024-08-05 19.32 19.50 19.06 19.18 0.0M
2024-08-02 19.78 20.10 19.50 20.00 0.0M
2024-08-01 20.10 20.15 20.00 20.10 0.0M
2024-07-31 20.30 20.35 19.36 20.00 0.0M
2024-07-30 20.30 20.35 20.00 20.30 0.0M
2024-07-29 20.20 20.35 20.20 20.35 0.0M
2024-07-26 20.25 20.40 20.00 20.25 0.0M
2024-07-25 20.35 20.40 20.00 20.25 0.0M
2024-07-24 20.35 20.60 20.05 20.45 0.0M
2024-07-23 20.25 20.70 20.20 20.35 0.0M
2024-07-22 20.70 20.70 20.05 20.30 0.0M
2024-07-19 20.45 20.70 20.40 20.70 0.0M
2024-07-18 20.20 20.65 20.10 20.45 0.0M
2024-07-17 20.40 20.40 20.00 20.20 0.0M
2024-07-16 20.30 20.85 20.15 20.40 0.0M
2024-07-15 20.80 20.95 20.40 20.70 0.0M
2024-07-12 20.85 20.90 20.55 20.80 0.0M
2024-07-11 20.55 20.90 20.55 20.85 0.0M
2024-07-10 21.20 21.20 20.30 20.70 0.0M
2024-07-09 21.35 21.35 20.70 21.20 0.0M
2024-07-08 21.05 21.50 20.80 21.35 0.0M
2024-07-05 20.95 21.05 20.40 21.00 0.0M
2024-07-04 21.20 21.25 20.00 20.95 0.0M
2024-07-03 21.40 21.80 21.00 21.20 0.0M
2024-07-02 21.45 21.80 21.30 21.45 0.0M
2024-07-01 21.90 22.00 21.45 21.45 0.0M
2024-06-28 20.90 21.20 20.75 21.05 0.0M
2024-06-27 20.70 20.90 20.45 20.90 0.0M
2024-06-26 20.80 20.90 20.60 20.70 0.0M
2024-06-25 20.50 21.00 20.25 20.80 0.0M
2024-06-24 20.00 20.55 20.00 20.55 0.0M
2024-06-21 20.00 20.65 20.00 20.00 0.0M
2024-06-20 20.40 20.40 20.00 20.00 0.0M
2024-06-19 20.10 20.35 19.92 20.30 0.0M
2024-06-18 20.10 20.10 19.90 19.90 0.0M
2024-06-17 19.94 20.05 19.92 20.05 0.0M
2024-06-14 20.05 20.10 19.84 20.00 0.0M
2024-06-13 20.00 20.10 19.98 20.05 0.0M
2024-06-12 20.05 20.50 19.94 20.35 0.0M
2024-06-11 20.10 20.10 19.94 20.05 0.0M
2024-06-10 20.10 20.10 19.82 20.10 0.0M
2024-06-07 20.10 20.10 19.88 20.10 0.0M
2024-06-06 20.00 20.10 19.98 20.00 0.0M
2024-06-05 20.10 20.10 19.96 20.00 0.0M
2024-06-04 20.75 20.75 20.00 20.25 0.0M
2024-06-03 20.90 20.90 20.00 20.80 0.0M
2024-05-31 20.70 21.00 20.65 20.90 0.4M
2024-05-29 20.85 21.00 19.60 20.75 0.0M
2024-05-28 21.10 21.10 20.70 20.85 0.2M
2024-05-27 20.80 21.30 20.75 21.00 0.0M
2024-05-24 21.75 21.80 20.80 20.80 0.9M
2024-05-23 21.80 21.85 21.35 21.70 0.0M
2024-05-22 21.80 22.00 20.90 21.80 0.0M
2024-05-21 21.50 21.90 21.45 21.80 0.0M
2024-05-20 21.55 22.05 21.40 21.40 0.0M
2024-05-17 20.55 21.70 20.55 21.35 0.0M
2024-05-16 20.35 20.50 20.25 20.35 0.0M
2024-05-15 19.86 20.35 19.70 20.35 0.0M
2024-05-14 19.76 19.86 19.74 19.80 0.0M
2024-05-13 19.80 19.88 19.72 19.74 0.0M
2024-05-10 19.90 19.96 19.20 19.82 0.0M
2024-05-09 20.00 20.20 18.38 19.88 0.0M
2024-05-08 19.98 20.20 19.24 20.00 0.0M
2024-05-07 19.26 20.45 19.24 20.00 0.0M
2024-05-06 19.26 19.48 19.26 19.38 0.0M
2024-05-02 19.46 19.46 19.24 19.40 0.0M
2024-04-30 19.14 19.46 19.14 19.46 0.0M
2024-04-29 19.34 19.46 19.10 19.22 0.0M
2024-04-26 19.50 19.50 19.26 19.44 0.0M
2024-04-25 19.50 19.58 19.02 19.54 0.0M
2024-04-24 19.56 19.58 19.32 19.54 0.0M
2024-04-23 19.54 19.58 19.30 19.56 0.0M
2024-04-22 19.60 19.86 19.04 19.54 0.0M
2024-04-19 19.98 19.98 18.26 19.66 0.0M
2024-04-18 19.96 20.00 19.74 19.96 0.0M
2024-04-17 20.00 20.05 19.80 20.00 0.0M
2024-04-16 20.00 20.15 20.00 20.05 0.0M
2024-04-15 20.10 20.25 20.00 20.15 0.0M
2024-04-12 20.15 20.35 19.80 20.10 0.0M
2024-04-11 20.45 20.50 20.10 20.35 0.0M
2024-04-10 20.60 20.60 20.25 20.50 0.0M
2024-04-09 20.55 20.65 20.20 20.60 0.0M
2024-04-08 20.40 20.80 20.35 20.45 0.0M
2024-04-05 21.15 21.15 20.50 20.80 0.0M
2024-04-04 21.20 21.25 20.85 21.10 0.0M
2024-04-03 21.40 21.40 20.85 21.25 0.0M
2024-04-02 21.60 22.40 21.00 21.40 0.0M
2024-03-28 21.45 22.70 21.45 22.60 0.0M
2024-03-27 22.30 22.30 20.70 21.30 0.0M
2024-03-26 22.30 22.80 21.30 22.30 0.0M
2024-03-25 21.90 22.50 21.50 22.30 0.0M
2024-03-22 22.35 22.60 21.80 21.80 0.0M
2024-03-21 21.65 22.60 21.10 22.05 0.0M
2024-03-20 22.80 23.20 20.90 21.65 0.1M
2024-03-19 21.40 23.50 21.20 22.75 0.2M
2024-03-18 20.00 20.45 19.92 20.20 0.0M
2024-03-15 20.00 20.00 19.62 20.00 0.0M
2024-03-14 20.25 20.35 19.98 20.00 0.0M
2024-03-13 20.30 20.45 19.98 20.25 0.0M
2024-03-12 19.92 20.50 19.92 20.10 0.0M
2024-03-11 19.94 20.60 19.82 19.92 0.0M
2024-03-08 19.90 20.10 19.86 19.94 0.0M
2024-03-07 20.30 20.30 19.92 19.92 0.0M
2024-03-06 20.60 21.00 19.80 20.25 0.0M
2024-03-05 20.40 20.65 19.64 20.65 0.0M
2024-03-04 20.50 20.50 20.00 20.40 0.0M
2024-03-01 20.55 20.80 20.50 20.60 0.0M
2024-02-29 19.92 20.90 19.92 20.60 0.0M
2024-02-28 19.62 20.35 19.62 19.90 0.0M
2024-02-27 19.64 19.74 19.52 19.64 0.0M
2024-02-26 19.70 19.80 19.64 19.64 0.0M
2024-02-23 19.32 20.30 19.32 19.70 0.0M
2024-02-22 19.40 19.48 19.30 19.32 0.0M
2024-02-21 19.40 19.46 19.36 19.40 0.0M
2024-02-20 19.34 19.52 19.32 19.32 0.0M
2024-02-19 19.48 19.52 19.28 19.34 0.0M
2024-02-16 19.50 19.68 19.40 19.40 0.0M
2024-02-15 19.50 19.54 19.30 19.44 0.0M
2024-02-14 19.40 19.44 19.38 19.38 0.0M
2024-02-13 19.46 19.50 19.32 19.40 0.0M
2024-02-12 19.56 19.56 19.30 19.46 0.0M
2024-02-09 19.38 19.62 19.30 19.42 0.1M
2024-02-08 19.36 19.74 19.28 19.38 0.0M
2024-02-07 19.54 19.62 19.32 19.34 0.0M
2024-02-06 19.48 19.50 19.48 19.50 0.0M
2024-02-05 19.46 19.64 19.44 19.46 0.0M
2024-02-02 19.46 19.50 19.40 19.42 0.0M
2024-02-01 19.46 19.48 19.40 19.46 0.0M
2024-01-31 19.58 19.60 19.42 19.42 0.0M
2024-01-30 19.40 19.88 19.40 19.60 0.0M
2024-01-29 19.44 19.50 19.30 19.40 0.0M
2024-01-26 19.50 19.54 19.28 19.42 0.0M
2024-01-25 19.14 19.60 19.00 19.42 0.0M
2024-01-24 19.12 19.18 19.06 19.16 0.0M
2024-01-23 19.14 19.20 19.04 19.12 0.0M
2024-01-22 19.20 19.22 19.10 19.14 0.0M
2024-01-19 19.16 19.18 19.06 19.12 0.0M
2024-01-18 19.12 19.18 19.10 19.16 0.0M
2024-01-17 19.16 19.20 19.14 19.18 0.0M
2024-01-16 19.22 19.24 19.14 19.22 0.0M
2024-01-15 19.20 19.26 19.14 19.22 0.0M
2024-01-12 19.20 19.26 19.18 19.20 0.0M
2024-01-11 19.26 19.30 19.20 19.24 0.0M
2024-01-10 19.18 19.28 19.16 19.26 0.0M
2024-01-09 19.16 19.22 19.16 19.20 0.0M
2024-01-08 19.08 19.20 18.94 19.14 0.0M
2024-01-05 19.00 19.20 18.94 19.14 0.0M
2024-01-04 19.18 19.18 19.06 19.06 0.0M
2024-01-03 19.24 19.24 19.10 19.18 0.0M
2024-01-02 18.90 19.30 18.90 19.22 0.0M