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
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 27.66 27.69 27.03 27.08 1.4M
2024-12-27 27.80 27.83 27.36 27.68 1.0M
2024-12-23 27.95 28.18 27.62 27.85 1.6M
2024-12-20 27.88 27.89 27.31 27.89 3.3M
2024-12-19 27.80 28.02 27.55 27.99 2.5M
2024-12-18 28.32 28.59 27.92 28.03 2.0M
2024-12-17 29.13 29.20 27.94 28.46 1.9M
2024-12-16 29.00 29.16 28.42 29.13 1.9M
2024-12-13 28.72 29.24 28.55 29.06 2.4M
2024-12-12 29.98 30.10 28.38 28.70 3.6M
2024-12-11 30.18 30.27 29.65 30.10 1.5M
2024-12-10 29.84 30.70 29.24 30.30 3.4M
2024-12-09 30.44 30.50 29.85 29.85 1.5M
2024-12-06 30.37 30.93 30.25 30.35 2.1M
2024-12-05 30.41 30.51 29.96 30.37 2.2M
2024-12-04 29.10 30.37 28.98 30.27 2.3M
2024-12-03 29.50 29.65 28.80 28.99 2.2M
2024-12-02 28.80 29.68 28.56 29.20 1.9M
2024-11-29 28.40 28.95 28.30 28.77 1.7M
2024-11-28 28.96 29.15 28.40 28.51 1.3M
2024-11-27 29.10 29.21 28.80 28.95 1.2M
2024-11-26 29.30 29.30 28.50 28.95 2.0M
2024-11-25 29.20 29.55 28.92 29.29 4.2M
2024-11-22 29.19 29.35 28.60 28.82 2.7M
2024-11-21 28.38 29.15 28.01 28.92 2.4M
2024-11-20 28.40 28.45 27.84 28.25 2.5M
2024-11-19 28.90 28.93 27.45 28.00 4.3M
2024-11-18 29.08 29.28 28.31 28.63 4.0M
2024-11-15 30.80 30.80 29.14 29.15 5.8M
2024-11-14 33.99 33.99 29.11 31.14 12.8M
2024-11-13 34.21 35.40 34.16 35.12 2.9M
2024-11-12 34.65 34.80 33.91 34.21 3.4M
2024-11-08 35.30 35.30 34.46 34.65 1.3M
2024-11-07 34.90 35.30 34.51 35.13 1.7M
2024-11-06 34.62 35.05 34.48 34.78 1.8M
2024-11-05 35.23 35.30 34.23 34.49 1.5M
2024-11-04 35.12 35.41 34.88 35.23 2.4M
2024-10-31 35.52 35.76 34.87 35.12 2.4M
2024-10-30 35.65 36.53 35.56 35.84 3.8M
2024-10-29 34.99 35.66 34.96 35.53 2.3M
2024-10-28 34.81 35.70 34.81 35.00 2.4M
2024-10-25 34.59 34.81 34.11 34.81 1.8M
2024-10-24 34.50 34.78 34.24 34.46 2.1M
2024-10-23 34.38 34.50 33.93 34.29 2.6M
2024-10-22 34.70 35.20 34.39 34.48 2.3M
2024-10-21 34.85 35.00 34.21 34.70 1.0M
2024-10-18 34.85 35.00 34.48 35.00 1.2M
2024-10-17 35.24 35.66 34.80 34.85 2.1M
2024-10-16 34.77 35.26 34.60 35.26 2.8M
2024-10-15 35.01 35.10 34.62 34.77 2.4M
2024-10-14 35.40 35.60 34.79 35.01 1.6M
2024-10-11 34.50 35.91 34.49 35.72 1.8M
2024-10-10 34.46 34.93 34.20 34.45 1.6M
2024-10-09 34.38 34.87 33.93 34.44 3.5M
2024-10-08 33.90 34.30 33.82 34.30 3.2M
2024-10-07 34.12 34.59 33.91 34.12 2.2M
2024-10-04 34.46 34.58 34.08 34.10 1.7M
2024-10-03 34.43 34.71 33.88 34.46 2.0M
2024-10-02 34.99 35.16 34.44 34.72 1.6M
2024-10-01 34.92 35.55 34.65 34.71 3.2M
2024-09-30 35.92 36.00 34.48 34.81 4.9M
2024-09-27 36.11 36.46 35.92 36.07 3.1M
2024-09-26 36.28 36.88 35.95 36.11 4.0M
2024-09-25 36.12 36.67 36.01 36.58 2.4M
2024-09-24 36.45 36.67 36.22 36.30 2.5M
2024-09-23 35.83 36.36 35.39 36.34 3.0M
2024-09-20 35.48 36.07 35.37 35.83 9.0M
2024-09-19 37.00 37.49 34.66 35.48 13.8M
2024-09-18 38.67 38.96 38.23 38.73 1.4M
2024-09-17 38.00 38.79 37.87 38.67 2.1M
2024-09-16 37.70 38.05 37.54 37.80 1.1M
2024-09-13 37.00 37.62 36.97 37.54 1.4M
2024-09-12 36.49 37.26 36.47 37.20 1.2M
2024-09-11 35.61 36.47 35.61 35.98 1.9M
2024-09-10 35.78 36.49 35.67 35.96 2.0M
2024-09-09 36.00 36.07 35.52 35.93 1.0M
2024-09-06 36.57 37.40 35.81 35.86 1.5M
2024-09-05 37.35 37.54 36.61 36.72 1.4M
2024-09-04 37.40 37.79 37.17 37.46 1.0M
2024-09-03 37.98 38.40 37.78 37.90 0.7M
2024-09-02 37.75 38.19 36.94 37.88 1.2M
2024-08-30 37.90 38.07 37.59 38.07 2.5M
2024-08-29 37.40 37.94 37.18 37.90 1.1M
2024-08-28 37.80 37.94 37.31 37.39 1.0M
2024-08-27 37.96 38.06 37.16 37.62 1.1M
2024-08-26 38.00 38.13 37.23 37.88 1.1M
2024-08-23 38.85 38.85 37.67 37.89 1.7M
2024-08-22 38.25 39.25 38.25 38.73 1.2M
2024-08-21 37.36 38.57 36.92 38.53 1.8M
2024-08-20 38.50 38.52 37.32 37.44 1.6M
2024-08-19 39.07 39.26 38.06 38.27 2.6M
2024-08-16 38.79 39.64 38.77 39.15 3.5M
2024-08-14 37.58 38.64 37.58 38.20 2.9M
2024-08-13 37.48 37.59 37.23 37.50 2.3M
2024-08-12 36.31 37.48 36.17 37.25 1.9M
2024-08-09 36.57 36.81 36.15 36.31 2.3M
2024-08-08 35.38 36.27 34.83 36.24 1.9M
2024-08-07 34.98 35.45 34.78 35.39 1.7M
2024-08-06 35.43 35.80 34.20 34.53 2.1M
2024-08-05 34.23 35.18 34.02 35.16 1.9M
2024-08-02 35.78 35.99 35.15 35.86 1.7M
2024-08-01 36.70 36.74 35.96 36.21 1.3M
2024-07-31 36.35 36.85 36.09 36.40 2.5M
2024-07-30 35.86 37.02 35.77 35.88 3.3M
2024-07-29 35.80 35.89 35.15 35.74 2.4M
2024-07-26 35.42 35.66 35.12 35.50 0.7M
2024-07-25 34.83 35.44 34.80 35.41 1.4M
2024-07-24 35.00 35.52 34.67 35.33 1.2M
2024-07-23 35.15 35.43 34.80 35.43 1.3M
2024-07-22 35.29 35.55 34.83 35.13 0.9M
2024-07-19 35.19 35.52 34.79 35.13 1.0M
2024-07-18 34.98 35.59 34.40 35.30 1.9M
2024-07-17 35.80 35.98 34.60 34.78 2.1M
2024-07-16 36.51 36.60 35.56 35.88 1.6M
2024-07-15 36.50 36.89 36.15 36.68 1.3M
2024-07-12 36.45 36.87 36.17 36.80 1.8M
2024-07-11 36.00 36.75 35.74 36.61 0.9M
2024-07-10 36.19 36.57 35.30 35.77 1.8M
2024-07-09 35.86 36.14 35.80 36.09 1.2M
2024-07-08 35.60 36.04 35.41 35.88 1.3M
2024-07-05 36.48 36.80 35.24 35.60 1.5M
2024-07-04 36.63 36.77 35.97 36.43 1.3M
2024-07-03 36.93 37.11 36.38 36.63 1.9M
2024-07-02 37.13 37.25 36.23 36.44 3.1M
2024-07-01 37.90 38.14 37.21 37.25 2.1M
2024-06-28 38.12 38.22 37.46 37.70 1.7M
2024-06-27 38.10 38.90 37.90 38.06 3.4M
2024-06-26 38.00 38.44 37.71 38.29 5.4M
2024-06-25 37.62 38.08 37.11 37.60 2.1M
2024-06-24 37.00 37.80 36.95 37.62 2.2M
2024-06-21 37.05 37.52 36.85 37.06 5.5M
2024-06-20 37.30 37.65 36.78 37.19 2.4M
2024-06-19 37.50 37.55 36.92 37.30 1.2M
2024-06-18 37.93 38.00 37.11 37.20 1.7M
2024-06-17 36.73 37.95 36.73 37.70 6.5M
2024-06-14 37.31 37.34 36.36 36.77 1.5M
2024-06-13 37.72 37.82 37.01 37.34 1.6M
2024-06-12 37.30 37.69 36.85 37.56 3.5M
2024-06-11 37.50 37.79 36.95 37.30 1.4M
2024-06-10 36.69 37.50 36.64 37.49 2.2M
2024-06-07 37.60 37.81 36.67 37.18 2.3M
2024-06-06 38.30 38.80 37.43 37.68 1.9M
2024-06-05 38.29 38.54 37.75 38.25 2.3M
2024-06-04 37.89 38.54 37.60 38.29 4.1M
2024-06-03 38.17 38.49 37.60 38.00 2.2M
2024-05-31 38.90 39.00 37.00 37.78 9.4M
2024-05-29 39.61 39.83 38.67 39.13 3.7M
2024-05-28 40.00 40.71 39.52 39.84 4.2M
2024-05-27 40.00 40.38 39.45 39.98 8.1M
2024-05-24 39.72 40.45 39.62 40.00 3.3M
2024-05-23 38.59 41.17 38.30 39.92 7.7M
2024-05-22 37.50 37.91 36.08 37.91 3.3M
2024-05-21 38.70 38.90 37.35 37.64 3.3M
2024-05-20 39.00 39.18 36.79 38.85 4.0M
2024-05-17 38.00 38.90 38.00 38.85 5.8M
2024-05-16 38.22 38.74 38.11 38.39 2.0M
2024-05-15 38.01 38.24 37.54 38.24 3.5M
2024-05-14 38.00 38.08 37.30 38.06 5.3M
2024-05-13 37.71 38.46 37.71 38.06 3.9M
2024-05-10 37.31 38.12 37.31 38.00 4.0M
2024-05-09 36.44 37.50 36.22 37.12 7.4M
2024-05-08 36.20 36.73 36.10 36.42 3.5M
2024-05-07 36.60 37.38 35.82 36.21 5.6M
2024-05-06 34.62 37.59 34.62 36.91 6.0M
2024-05-02 33.90 34.52 33.84 34.20 1.0M
2024-04-30 34.37 34.62 33.70 34.02 1.5M
2024-04-29 33.29 34.38 33.29 34.30 2.9M
2024-04-26 32.61 33.90 32.61 33.27 2.7M
2024-04-25 32.90 33.00 32.17 32.30 1.9M
2024-04-24 33.33 33.48 32.49 32.90 2.9M
2024-04-23 33.49 33.83 32.95 33.33 2.2M
2024-04-22 32.99 33.85 32.65 33.30 10.5M
2024-04-19 32.48 33.15 32.46 32.67 8.9M
2024-04-18 31.96 33.04 31.67 33.00 6.9M
2024-04-17 31.38 33.42 31.30 31.89 15.7M
2024-04-16 30.58 31.52 30.50 31.38 2.1M
2024-04-15 30.92 31.53 30.73 31.00 1.0M
2024-04-12 31.49 31.76 30.85 30.94 1.8M
2024-04-11 31.00 32.08 30.85 31.46 3.3M
2024-04-10 30.80 31.21 30.67 31.04 2.3M
2024-04-09 31.06 31.53 30.56 30.75 2.2M
2024-04-08 30.90 31.18 30.53 31.06 2.2M
2024-04-05 31.50 31.51 30.79 30.90 3.0M
2024-04-04 32.00 32.09 31.52 31.66 2.2M
2024-04-03 32.12 32.72 31.71 32.09 1.8M
2024-04-02 33.07 33.07 31.86 32.20 1.9M
2024-03-28 32.43 33.14 32.42 33.09 2.1M
2024-03-27 31.96 32.41 31.90 32.41 1.2M
2024-03-26 31.60 32.36 31.47 31.96 2.5M
2024-03-25 32.60 32.72 31.49 31.59 1.7M
2024-03-22 32.63 33.37 32.42 32.74 2.5M
2024-03-21 31.80 32.75 31.78 32.59 2.8M
2024-03-20 31.70 32.07 31.46 31.61 2.2M
2024-03-19 32.06 33.00 31.20 31.64 3.1M
2024-03-18 33.07 33.55 31.46 32.06 3.3M
2024-03-15 30.80 33.51 30.79 33.06 9.9M
2024-03-14 31.36 32.15 30.34 30.68 6.2M
2024-03-13 31.16 31.18 30.31 30.34 2.8M
2024-03-12 31.00 31.34 30.67 31.09 3.0M
2024-03-11 31.24 31.31 30.53 30.84 2.1M
2024-03-08 30.99 31.40 30.52 31.26 2.6M
2024-03-07 30.30 30.92 30.10 30.80 1.9M
2024-03-06 30.54 30.90 30.50 30.52 2.1M
2024-03-05 30.70 30.82 30.22 30.54 3.1M
2024-03-04 31.50 31.60 30.70 30.75 1.7M
2024-03-01 32.60 32.64 31.14 31.35 1.7M
2024-02-29 32.15 32.71 31.91 32.25 1.9M
2024-02-28 33.54 33.54 32.31 32.35 1.5M
2024-02-27 33.38 33.96 33.12 33.54 2.0M
2024-02-26 32.87 33.45 32.84 33.38 1.2M
2024-02-23 33.13 33.94 32.53 32.87 2.3M
2024-02-22 31.71 33.16 31.40 33.13 3.1M
2024-02-21 31.86 32.16 31.14 31.18 1.6M
2024-02-20 31.98 32.40 31.79 31.86 1.3M
2024-02-19 31.80 32.32 31.67 32.26 1.2M
2024-02-16 32.00 32.30 31.62 31.80 0.6M
2024-02-15 32.05 32.26 31.88 32.00 1.0M
2024-02-14 31.04 32.11 31.04 32.05 0.9M
2024-02-13 32.16 32.74 30.79 31.29 3.4M
2024-02-12 31.70 32.20 31.50 32.20 1.6M
2024-02-09 31.48 31.80 31.32 31.67 2.2M
2024-02-08 30.90 31.70 30.87 31.48 1.2M
2024-02-07 30.53 31.20 30.40 31.00 1.0M
2024-02-06 30.78 30.84 30.33 30.65 1.5M
2024-02-05 30.60 31.28 30.25 30.38 2.0M
2024-02-02 31.06 31.57 30.41 30.41 2.2M
2024-02-01 30.39 31.29 30.13 30.97 1.9M
2024-01-31 30.02 30.40 30.02 30.39 1.3M
2024-01-30 30.14 30.49 29.96 30.15 1.0M
2024-01-29 30.20 30.37 29.85 30.14 0.9M
2024-01-26 30.06 30.30 29.85 30.22 1.1M
2024-01-25 30.59 31.10 29.94 30.20 1.6M
2024-01-24 30.30 30.63 30.02 30.52 1.3M
2024-01-23 30.54 30.61 29.76 30.00 1.5M
2024-01-22 31.30 31.53 30.12 30.23 2.5M
2024-01-19 30.93 31.51 30.25 31.51 2.7M
2024-01-18 30.45 31.03 30.02 30.59 2.1M
2024-01-17 30.60 30.80 30.12 30.20 1.8M
2024-01-16 31.10 31.41 30.55 30.89 1.2M
2024-01-15 32.40 32.70 30.92 31.10 2.0M
2024-01-12 31.39 32.89 31.38 32.40 4.0M
2024-01-11 31.48 32.44 31.27 31.41 5.7M
2024-01-10 30.51 31.54 30.41 31.45 3.9M
2024-01-09 30.19 30.55 29.92 30.50 2.7M
2024-01-08 29.63 29.97 29.52 29.90 2.4M
2024-01-05 30.00 30.12 29.53 29.93 2.2M
2024-01-04 30.50 30.85 29.84 30.00 4.5M
2024-01-03 31.33 31.50 29.84 30.34 4.3M
2024-01-02 33.33 33.35 31.31 31.31 2.8M