Allegro

ALEP
🏛️ 波兰 →
35.28
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 35.15 35.50 34.88 35.00 165.4K
09:05 34.98 35.06 34.94 34.99 31.5K
09:10 34.98 35.14 34.95 35.14 33.6K
09:15 35.13 35.13 35.07 35.07 22.9K
09:20 35.07 35.21 35.07 35.21 24.3K
09:25 35.25 35.32 35.20 35.27 41.2K
09:30 35.27 35.31 35.27 35.30 24.7K
09:35 35.30 35.33 35.24 35.24 17.7K
09:40 35.25 35.26 35.20 35.22 9.1K
09:45 35.18 35.24 35.18 35.25 15.3K
09:50 35.28 35.28 35.22 35.23 18.2K
09:55 35.24 35.27 35.12 35.12 52.4K
10:00 35.10 35.17 35.08 35.17 33.8K
10:05 35.16 35.17 35.12 35.14 55.4K
10:10 35.12 35.13 35.08 35.09 35.1K
10:15 35.09 35.18 35.09 35.17 18.9K
10:20 35.16 35.17 35.11 35.11 47.9K
10:25 35.11 35.12 35.05 35.06 33.3K
10:30 35.06 35.08 35.04 35.08 31.5K
10:35 35.07 35.08 35.06 35.07 25.0K
10:40 35.06 35.07 34.98 34.99 33.9K
10:45 35.00 35.02 34.95 34.99 34.1K
10:50 34.98 35.01 34.98 35.01 15.7K
10:55 35.01 35.01 34.92 34.92 23.9K
11:00 34.92 34.96 34.90 34.96 21.2K
11:05 34.96 34.97 34.93 34.97 19.5K
11:10 34.96 34.99 34.96 34.99 6.9K
11:15 34.99 34.99 34.99 35.00 3.9K
11:20 35.00 35.00 34.98 34.99 10.9K
11:25 34.99 34.99 34.98 34.98 2.9K
11:30 34.98 35.00 34.98 35.00 26.0K
11:35 35.00 35.01 35.00 35.01 13.9K
11:40 35.00 35.02 35.00 34.99 18.7K
11:45 34.99 35.02 34.93 35.02 77.5K
11:50 35.01 35.13 35.00 35.09 73.5K
11:55 35.09 35.21 35.09 35.21 68.8K
12:00 35.17 35.24 35.17 35.24 84.2K
12:05 35.24 35.28 35.21 35.22 83.6K
12:10 35.20 35.21 35.15 35.15 29.8K
12:15 35.15 35.15 35.11 35.12 13.5K
12:20 35.12 35.13 35.01 35.05 26.1K
12:25 35.07 35.10 35.07 35.08 17.9K
12:30 35.08 35.10 35.07 35.07 12.9K
12:35 35.08 35.08 35.06 35.06 12.0K
12:40 35.06 35.06 35.01 35.01 15.5K
12:45 35.01 35.05 35.00 35.03 9.7K
12:50 35.04 35.04 34.99 35.03 13.7K
12:55 35.04 35.06 35.01 35.05 25.6K
13:00 35.06 35.12 35.06 35.11 18.5K
13:05 35.11 35.13 35.08 35.11 12.9K
13:10 35.12 35.13 35.11 35.10 11.5K
13:15 35.09 35.13 35.08 35.11 15.4K
13:20 35.11 35.13 35.11 35.11 14.4K
13:25 35.09 35.09 35.05 35.05 10.2K
13:30 35.10 35.13 35.06 35.13 14.9K
13:35 35.13 35.15 35.12 35.13 20.1K
13:40 35.14 35.16 35.12 35.16 32.4K
13:45 35.15 35.17 35.13 35.16 29.6K
13:50 35.15 35.20 35.15 35.20 21.7K
13:55 35.20 35.20 35.18 35.20 13.4K
14:00 35.18 35.20 35.17 35.20 12.3K
14:05 35.17 35.17 35.11 35.10 14.9K
14:10 35.09 35.12 35.06 35.12 5.6K
14:15 35.12 35.14 35.08 35.14 1.0K
14:20 35.12 35.20 35.12 35.19 11.0K
14:25 35.17 35.17 35.13 35.13 20.4K
14:30 35.14 35.20 35.13 35.16 8.5K
14:35 35.17 35.20 35.15 35.20 27.8K
14:40 35.20 35.20 35.19 35.19 31.6K
14:45 35.20 35.23 35.20 35.21 29.6K
14:50 35.21 35.21 35.19 35.20 16.2K
14:55 35.20 35.20 35.18 35.20 14.9K
15:00 35.17 35.17 35.13 35.13 24.7K
15:05 35.13 35.15 35.11 35.15 13.3K
15:10 35.15 35.16 35.11 35.11 14.1K
15:15 35.12 35.14 35.12 35.13 13.9K
15:20 35.13 35.18 35.13 35.17 35.8K
15:25 35.18 35.26 35.17 35.26 88.6K
15:30 35.26 35.27 35.19 35.20 42.9K
15:35 35.20 35.22 35.19 35.19 17.8K
15:40 35.19 35.20 35.19 35.20 31.4K
15:45 35.20 35.20 35.19 35.20 36.8K
15:50 35.19 35.20 35.18 35.20 41.5K
15:55 35.19 35.20 35.14 35.17 28.9K
16:00 35.17 35.20 35.14 35.14 42.9K
16:05 35.15 35.17 35.12 35.15 19.8K
16:10 35.13 35.13 35.11 35.11 34.5K
16:15 35.12 35.12 35.07 35.07 37.9K
16:20 35.07 35.16 35.00 35.15 58.3K
16:25 35.14 35.20 35.13 35.17 84.3K
16:30 35.17 35.20 35.17 35.20 96.6K
16:35 35.20 35.28 35.19 35.28 96.6K
16:40 35.28 35.28 35.26 35.29 104.1K
16:45 35.29 35.30 35.15 35.20 147.3K
17:00 35.28 35.28 35.28 35.28 2,036.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.12 35.52 34.88 35.28 5.1M
2025-09-25 34.82 35.00 34.46 34.74 2.0M
2025-09-24 34.64 34.82 34.22 34.82 3.0M
2025-09-23 34.70 35.37 34.57 34.75 3.1M
2025-09-22 34.60 34.99 34.15 34.60 2.7M
2025-09-19 34.87 35.02 34.13 34.62 7.6M
2025-09-18 35.80 35.89 34.62 34.87 6.1M
2025-09-17 35.50 35.69 34.97 35.28 2.5M
2025-09-16 35.99 36.00 35.12 35.30 2.4M
2025-09-15 35.80 36.25 35.80 35.94 2.5M
2025-09-12 36.34 36.66 35.67 35.67 1.9M
2025-09-11 35.90 36.49 35.81 36.09 2.3M
2025-09-10 35.52 36.14 35.00 35.84 2.6M
2025-09-09 36.08 36.25 35.38 35.52 2.9M
2025-09-08 34.99 36.00 34.92 36.00 2.4M
2025-09-05 35.12 35.93 34.76 34.89 3.5M
2025-09-04 34.70 35.01 34.49 34.81 3.2M
2025-09-03 34.43 34.94 34.11 34.52 5.0M
2025-09-02 35.42 35.42 34.23 34.47 3.7M
2025-09-01 36.50 36.81 35.00 35.42 3.3M
2025-08-29 36.61 37.05 36.34 36.52 1.8M
2025-08-28 37.50 37.61 36.57 36.84 1.7M
2025-08-27 38.48 38.57 37.23 37.28 1.2M
2025-08-26 38.25 38.51 37.15 38.09 4.3M
2025-08-25 38.34 38.60 38.13 38.29 2.0M
2025-08-22 37.90 38.55 37.38 38.34 3.7M
2025-08-21 37.90 38.64 37.87 38.48 2.2M
2025-08-20 38.40 38.52 37.60 37.96 2.1M
2025-08-19 38.10 38.60 37.84 38.50 2.9M
2025-08-18 37.68 38.59 37.43 37.88 3.1M
2025-08-14 37.75 37.80 37.34 37.68 1.7M
2025-08-13 37.47 38.08 37.26 37.90 2.6M
2025-08-12 37.31 37.51 37.05 37.24 1.1M
2025-08-11 37.77 37.89 37.10 37.29 1.7M
2025-08-08 37.25 37.98 36.84 37.79 2.4M
2025-08-07 36.15 37.59 35.66 37.28 2.7M
2025-08-06 35.61 36.15 35.33 36.15 2.2M
2025-08-05 36.13 36.50 35.63 35.82 1.7M
2025-08-04 35.59 36.13 35.05 36.13 1.3M
2025-08-01 36.71 37.00 35.39 35.69 2.7M
2025-07-31 37.72 38.44 36.80 37.02 5.9M
2025-07-30 36.66 37.75 36.66 37.75 4.1M
2025-07-29 36.57 37.07 35.85 36.89 3.4M
2025-07-28 36.40 37.08 36.07 36.32 2.6M
2025-07-25 36.19 36.41 35.92 36.30 1.0M
2025-07-24 36.50 36.77 36.20 36.41 1.0M
2025-07-23 36.20 36.66 36.17 36.50 1.6M
2025-07-22 36.25 36.44 35.97 36.05 1.3M
2025-07-21 36.20 36.55 36.12 36.32 1.9M
2025-07-18 36.02 36.58 35.81 36.22 3.1M
2025-07-17 35.99 36.22 35.40 35.66 2.4M
2025-07-16 35.57 35.91 35.32 35.91 2.4M
2025-07-15 35.46 35.87 34.90 35.57 3.1M
2025-07-14 34.76 35.64 34.46 35.55 2.9M
2025-07-11 34.63 34.90 34.48 34.76 4.6M
2025-07-10 35.00 35.82 34.62 34.83 14.3M
2025-07-09 34.89 35.30 34.46 35.20 4.1M
2025-07-08 34.70 35.06 34.51 34.98 6.8M
2025-07-07 34.33 34.75 34.05 34.50 1.5M
2025-07-04 34.19 34.57 33.76 34.42 1.7M
2025-07-03 34.15 34.80 34.06 34.36 2.5M
2025-07-02 34.03 34.24 33.72 34.15 1.7M
2025-07-01 34.50 34.84 33.93 34.03 2.3M
2025-06-30 34.11 35.00 34.09 34.59 5.9M
2025-06-27 33.31 34.00 33.15 33.87 2.5M
2025-06-26 32.55 33.33 32.41 33.13 3.4M
2025-06-25 32.50 32.87 32.42 32.61 2.2M
2025-06-24 32.55 32.68 31.87 32.39 3.0M
2025-06-23 32.45 32.45 31.68 32.00 2.7M
2025-06-20 33.09 33.11 32.47 32.54 5.5M
2025-06-18 33.26 33.33 32.71 33.11 3.1M
2025-06-17 32.75 33.35 32.68 33.26 3.9M
2025-06-16 33.25 33.44 32.95 33.10 3.1M
2025-06-13 33.28 33.57 32.83 33.26 3.4M
2025-06-12 34.00 34.14 33.30 33.92 3.6M
2025-06-11 34.16 34.60 33.87 34.20 7.7M
2025-06-10 33.80 34.48 33.45 34.02 9.6M
2025-06-09 33.83 34.00 33.31 33.75 4.5M
2025-06-06 33.60 34.30 33.25 33.83 14.3M
2025-06-05 35.75 35.82 34.50 35.32 2.4M
2025-06-04 34.50 35.70 34.50 35.70 2.9M
2025-06-03 35.15 35.33 34.05 34.50 3.3M
2025-06-02 34.28 35.43 33.88 35.20 3.9M
2025-05-30 34.52 34.68 34.05 34.45 8.5M
2025-05-29 35.20 35.38 34.55 34.60 4.4M
2025-05-28 33.53 35.37 33.37 35.21 4.0M
2025-05-27 33.25 33.84 33.24 33.55 2.2M
2025-05-26 33.12 33.80 33.00 33.52 2.3M
2025-05-23 32.44 33.16 32.31 33.06 5.7M
2025-05-22 32.37 32.80 31.23 32.23 6.1M
2025-05-21 33.45 33.45 32.56 32.98 4.0M
2025-05-20 33.56 34.24 33.56 33.80 2.9M
2025-05-19 33.26 33.74 32.75 33.33 1.8M
2025-05-16 33.75 34.20 33.27 33.51 1.6M
2025-05-15 33.58 33.67 33.08 33.49 2.1M
2025-05-14 34.92 34.95 33.50 33.58 4.7M
2025-05-13 34.73 34.98 34.38 34.88 4.5M
2025-05-12 33.96 35.24 33.96 34.64 2.9M
2025-05-09 33.66 34.10 33.50 33.89 1.5M
2025-05-08 33.50 34.11 33.02 33.66 3.9M
2025-05-07 32.81 33.68 32.67 33.38 4.0M
2025-05-06 32.73 32.88 32.13 32.65 1.7M
2025-05-05 33.20 33.38 32.80 33.23 1.5M
2025-05-02 33.52 33.65 32.98 33.42 1.8M
2025-04-30 33.50 33.81 32.67 32.97 2.1M
2025-04-29 33.64 34.20 33.31 33.51 2.4M
2025-04-28 33.35 33.90 33.34 33.59 2.2M
2025-04-25 33.82 33.90 33.23 33.23 3.6M
2025-04-24 32.96 33.82 32.51 33.82 5.1M
2025-04-23 31.74 33.18 31.73 33.10 6.4M
2025-04-22 31.25 31.70 31.10 31.57 5.1M
2025-04-17 30.75 31.29 30.62 31.10 3.6M
2025-04-16 30.20 31.33 30.20 30.88 10.4M
2025-04-15 31.20 31.78 30.90 31.51 1.5M
2025-04-14 30.84 31.17 30.73 31.17 1.2M
2025-04-11 30.50 31.38 30.36 30.51 2.8M
2025-04-10 32.00 32.07 30.36 30.57 3.0M
2025-04-09 29.28 30.34 29.24 30.00 3.0M
2025-04-08 29.50 30.35 29.32 30.32 3.3M
2025-04-07 28.80 29.74 27.97 29.12 3.4M
2025-04-04 30.98 31.54 29.93 30.10 3.5M
2025-04-03 31.75 31.94 30.91 31.04 1.6M
2025-04-02 32.10 32.31 31.60 32.10 3.0M
2025-04-01 31.98 32.38 31.66 32.10 3.6M
2025-03-31 31.15 31.79 30.87 31.26 7.1M
2025-03-28 31.80 31.91 31.31 31.52 2.5M
2025-03-27 31.13 32.18 31.06 31.91 3.5M
2025-03-26 31.94 31.99 31.05 31.23 6.3M
2025-03-25 32.60 32.77 32.19 32.32 2.0M
2025-03-24 31.64 32.64 31.59 32.64 3.6M
2025-03-21 31.34 31.75 30.80 31.51 7.8M
2025-03-20 30.94 31.29 30.46 31.29 3.3M
2025-03-19 31.50 31.56 30.94 31.07 3.7M
2025-03-18 31.83 31.90 31.12 31.47 3.3M
2025-03-17 31.90 32.25 30.80 31.58 4.0M
2025-03-14 32.45 33.39 31.92 32.02 8.0M
2025-03-13 30.50 32.98 29.84 32.38 15.9M
2025-03-12 28.90 29.04 28.50 28.50 4.5M
2025-03-11 28.43 28.73 28.21 28.63 3.5M
2025-03-10 28.85 28.90 28.25 28.43 1.8M
2025-03-07 29.00 29.19 28.58 28.90 2.1M
2025-03-06 28.76 29.30 28.75 29.17 2.2M
2025-03-05 27.86 28.80 27.80 28.62 3.7M
2025-03-04 27.88 27.89 27.41 27.56 3.9M
2025-03-03 28.04 28.35 27.81 28.09 3.2M
2025-02-28 28.02 28.25 27.70 27.99 5.7M
2025-02-27 29.10 29.22 28.14 28.14 4.1M
2025-02-26 29.30 29.70 29.21 29.35 2.5M
2025-02-25 28.77 29.36 28.61 29.11 2.9M
2025-02-24 29.65 29.96 28.76 28.80 3.9M
2025-02-21 29.19 29.96 29.19 29.65 3.3M
2025-02-20 30.26 30.29 29.10 29.14 3.5M
2025-02-19 30.75 31.20 29.99 30.26 2.0M
2025-02-18 31.00 31.18 30.44 30.75 3.2M
2025-02-17 30.93 31.22 30.64 30.93 1.9M
2025-02-14 30.90 31.26 30.80 30.93 3.6M
2025-02-13 30.30 31.18 30.28 30.82 2.5M
2025-02-12 29.83 30.36 29.83 30.13 3.9M
2025-02-11 29.99 30.05 29.63 29.83 1.3M
2025-02-10 29.60 30.05 29.36 29.89 1.7M
2025-02-07 29.75 30.26 29.51 29.57 2.5M
2025-02-06 29.33 29.79 29.20 29.65 1.4M
2025-02-05 29.53 29.87 29.15 29.31 2.4M
2025-02-04 28.99 29.88 28.99 29.50 2.4M
2025-02-03 29.00 29.20 28.44 28.64 3.0M
2025-01-31 30.12 30.37 29.58 30.01 2.5M
2025-01-30 28.97 30.35 28.97 30.10 2.9M
2025-01-29 28.81 29.47 28.54 28.87 1.6M
2025-01-28 27.16 28.73 27.15 28.60 2.2M
2025-01-27 27.00 27.21 26.64 27.16 1.1M
2025-01-24 26.96 27.42 26.96 27.27 0.9M
2025-01-23 26.94 27.49 26.63 26.87 0.6M
2025-01-22 26.87 27.08 26.58 26.94 2.1M
2025-01-21 26.90 26.92 26.57 26.75 1.7M
2025-01-20 26.95 27.19 26.70 26.74 1.9M
2025-01-17 26.75 27.12 25.85 26.91 2.5M
2025-01-16 26.70 26.90 26.42 26.67 1.9M
2025-01-15 26.00 26.65 25.63 26.65 2.1M
2025-01-14 25.83 26.20 25.66 25.91 1.9M
2025-01-13 26.58 26.58 25.66 25.67 2.1M
2025-01-10 27.20 27.38 26.43 26.60 1.8M
2025-01-09 27.20 27.30 26.77 27.18 1.1M
2025-01-08 27.70 27.71 27.01 27.18 2.3M
2025-01-07 28.00 28.04 27.60 27.60 1.9M
2025-01-03 28.24 28.25 27.56 27.71 1.7M
2025-01-02 27.50 28.24 27.20 28.24 1.7M