Answear.Com SA

ANRP
🏛️ 波兰 →
30.05
最后更新: 2025-10-01
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
2022-12-30 26.70 27.40 26.65 26.75 0.0M
2022-12-29 27.15 27.65 26.45 26.60 0.0M
2022-12-28 26.60 26.60 25.30 25.85 0.0M
2022-12-27 26.40 26.75 26.20 26.40 0.0M
2022-12-23 26.05 27.70 26.05 27.40 0.0M
2022-12-22 26.30 26.50 25.80 26.05 0.0M
2022-12-21 26.00 26.60 25.65 26.25 0.0M
2022-12-20 23.80 25.70 23.80 25.45 0.0M
2022-12-19 23.70 24.10 23.70 24.10 0.4M
2022-12-16 23.80 23.80 23.35 23.65 0.0M
2022-12-15 24.00 24.00 23.55 23.80 0.0M
2022-12-14 24.05 24.50 23.95 24.00 0.0M
2022-12-13 24.10 24.15 23.40 24.10 0.0M
2022-12-12 23.90 24.05 23.80 23.90 0.0M
2022-12-09 24.05 24.05 23.60 23.85 0.0M
2022-12-08 24.00 24.00 23.60 24.00 0.0M
2022-12-07 23.80 24.00 23.70 24.00 0.0M
2022-12-06 23.95 24.10 23.60 23.95 0.0M
2022-12-05 23.35 24.30 23.30 23.95 0.0M
2022-12-02 23.65 23.65 23.00 23.60 0.0M
2022-12-01 23.20 23.65 23.10 23.10 0.0M
2022-11-30 22.90 23.30 22.90 23.20 0.0M
2022-11-29 22.90 23.10 22.80 23.10 0.0M
2022-11-28 22.85 23.70 22.80 22.90 0.0M
2022-11-25 23.15 23.15 21.90 22.85 0.0M
2022-11-24 22.80 22.95 22.65 22.80 0.0M
2022-11-23 23.70 23.70 22.90 22.90 0.0M
2022-11-22 23.80 23.80 23.00 23.50 0.0M
2022-11-21 23.90 23.95 23.30 23.45 0.0M
2022-11-18 23.00 23.65 22.20 23.30 0.0M
2022-11-17 24.00 24.00 23.55 23.85 0.0M
2022-11-16 23.00 24.00 23.00 23.95 0.0M
2022-11-15 22.75 23.40 22.20 23.40 0.0M
2022-11-14 22.00 22.70 21.90 22.70 0.0M
2022-11-10 21.75 22.50 21.70 21.90 0.0M
2022-11-09 22.40 22.60 21.75 22.00 0.0M
2022-11-08 21.50 22.20 21.45 22.15 0.0M
2022-11-07 21.35 22.25 21.35 21.65 0.1M
2022-11-04 21.40 21.45 20.80 21.30 0.0M
2022-11-03 20.95 21.50 20.55 21.30 0.0M
2022-11-02 19.60 20.95 19.50 20.95 0.0M
2022-10-31 19.70 19.70 19.50 19.66 0.0M
2022-10-28 19.26 19.80 19.26 19.70 0.0M
2022-10-27 19.36 19.40 19.20 19.40 0.0M
2022-10-26 19.70 19.70 19.40 19.68 0.0M
2022-10-25 19.88 19.88 19.24 19.68 0.0M
2022-10-24 19.88 19.88 19.30 19.80 0.0M
2022-10-21 19.94 19.94 19.56 19.70 0.0M
2022-10-20 19.54 19.94 19.52 19.94 0.0M
2022-10-19 19.96 19.96 19.54 19.54 0.0M
2022-10-18 20.10 20.10 19.68 20.00 0.0M
2022-10-17 20.10 20.20 19.60 20.00 0.0M
2022-10-14 19.46 20.10 19.46 20.00 0.0M
2022-10-13 19.64 20.10 19.64 19.68 0.0M
2022-10-12 19.70 19.90 19.34 19.62 0.0M
2022-10-11 19.96 19.96 19.30 19.70 0.0M
2022-10-10 20.00 20.25 19.34 19.88 0.0M
2022-10-07 19.60 20.60 19.34 20.00 0.0M
2022-10-06 18.90 19.80 18.90 19.64 0.0M
2022-10-05 18.62 18.64 18.02 18.42 0.0M
2022-10-04 18.50 18.70 18.08 18.62 0.0M
2022-10-03 17.60 18.68 17.48 18.50 0.0M
2022-09-30 17.60 17.60 17.02 17.60 0.0M
2022-09-29 17.60 17.66 17.18 17.50 0.0M
2022-09-28 17.68 17.68 17.00 17.60 0.0M
2022-09-27 17.88 17.88 17.40 17.74 0.0M
2022-09-26 17.90 17.90 17.00 17.68 0.0M
2022-09-23 18.40 18.40 17.72 17.98 0.0M
2022-09-22 17.80 18.38 17.80 18.24 0.0M
2022-09-21 17.74 18.16 17.70 18.00 0.0M
2022-09-20 18.30 18.32 17.56 17.80 0.0M
2022-09-19 18.58 18.58 17.52 18.30 0.0M
2022-09-16 18.42 18.62 18.36 18.40 0.0M
2022-09-15 18.88 18.88 18.42 18.52 0.0M
2022-09-14 19.16 19.80 18.30 18.52 0.0M
2022-09-13 20.00 20.00 18.60 18.90 0.1M
2022-09-12 18.28 19.36 18.00 19.20 0.0M
2022-09-09 17.94 18.18 17.80 18.08 0.0M
2022-09-08 17.80 17.90 17.62 17.70 0.0M
2022-09-07 17.70 17.74 17.52 17.70 0.0M
2022-09-06 17.88 17.90 17.46 17.46 0.0M
2022-09-05 18.00 18.00 17.38 17.90 0.0M
2022-09-02 17.30 17.90 17.14 17.90 0.0M
2022-09-01 17.08 17.40 16.72 17.40 0.0M
2022-08-31 16.50 17.04 16.50 16.72 0.0M
2022-08-30 17.26 17.48 16.26 16.98 0.0M
2022-08-29 17.38 17.38 16.92 17.00 0.0M
2022-08-26 17.30 17.48 17.14 17.42 0.0M
2022-08-25 17.52 17.60 16.98 17.48 0.0M
2022-08-24 17.50 17.76 17.30 17.52 0.0M
2022-08-23 17.80 17.96 17.00 17.50 0.0M
2022-08-22 18.30 18.56 17.86 18.00 0.0M
2022-08-19 18.90 18.90 18.50 18.54 0.0M
2022-08-18 18.48 19.64 18.48 18.90 0.0M
2022-08-17 18.20 18.86 18.20 18.44 0.0M
2022-08-16 18.40 18.40 18.14 18.20 0.1M
2022-08-12 18.40 18.40 18.22 18.22 0.0M
2022-08-11 18.40 18.40 18.26 18.40 0.0M
2022-08-10 18.50 18.50 18.28 18.30 0.0M
2022-08-09 18.30 18.90 18.14 18.28 0.0M
2022-08-08 18.40 18.94 18.22 18.22 0.0M
2022-08-05 18.48 18.50 18.20 18.20 0.0M
2022-08-04 18.30 18.70 18.24 18.60 0.0M
2022-08-03 18.50 18.50 18.08 18.10 0.0M
2022-08-02 18.50 18.56 18.30 18.34 0.0M
2022-08-01 18.34 18.50 18.26 18.46 0.0M
2022-07-29 18.32 18.40 18.30 18.40 0.0M
2022-07-28 18.14 18.34 18.14 18.30 0.0M
2022-07-27 18.40 18.40 17.82 18.12 0.0M
2022-07-26 18.40 18.48 18.10 18.48 0.0M
2022-07-25 18.60 18.60 18.30 18.40 0.0M
2022-07-22 18.50 18.50 18.00 18.48 0.0M
2022-07-21 18.00 18.48 18.00 18.48 0.0M
2022-07-20 18.24 18.24 17.98 18.12 0.0M
2022-07-19 18.40 18.40 17.60 18.26 0.0M
2022-07-18 18.40 18.48 17.52 18.40 0.0M
2022-07-15 18.00 18.50 17.74 18.50 0.0M
2022-07-14 18.02 18.34 17.74 17.82 0.0M
2022-07-13 19.10 19.10 18.02 18.02 0.0M
2022-07-12 19.10 19.10 18.70 18.70 0.0M
2022-07-11 18.90 19.80 18.90 19.08 0.0M
2022-07-08 19.00 19.00 18.00 18.82 0.0M
2022-07-07 19.40 19.40 18.54 18.80 0.0M
2022-07-06 17.68 19.10 17.68 19.06 0.0M
2022-07-05 16.92 17.30 16.60 17.00 0.0M
2022-07-04 16.48 16.74 16.44 16.50 0.0M
2022-07-01 16.10 16.82 16.10 16.32 0.0M
2022-06-30 16.38 16.38 15.90 16.00 0.0M
2022-06-29 16.42 16.42 16.00 16.38 0.0M
2022-06-28 17.12 17.12 16.42 16.42 0.0M
2022-06-27 17.16 17.16 16.50 16.64 0.0M
2022-06-24 17.38 17.38 16.70 16.70 0.0M
2022-06-23 16.84 17.44 16.62 17.18 0.0M
2022-06-22 16.98 17.00 16.10 16.84 0.0M
2022-06-21 17.14 17.46 16.80 16.84 0.0M
2022-06-20 17.00 17.14 16.50 16.96 0.0M
2022-06-17 17.26 17.46 16.32 16.32 0.0M
2022-06-15 16.40 17.30 16.30 17.10 0.0M
2022-06-14 17.50 17.80 16.00 16.06 0.0M
2022-06-13 18.90 18.90 17.36 17.44 0.0M
2022-06-10 19.10 19.10 18.74 18.86 0.0M
2022-06-09 19.96 19.96 18.56 19.00 0.0M
2022-06-08 20.05 20.05 19.50 19.72 0.0M
2022-06-07 19.94 20.05 19.90 20.00 0.0M
2022-06-06 20.20 20.30 19.82 20.00 0.0M
2022-06-03 19.84 20.10 19.72 20.10 0.0M
2022-06-02 19.96 19.96 19.80 19.96 0.0M
2022-06-01 20.25 20.30 19.80 19.96 0.0M
2022-05-31 19.42 20.15 19.40 20.15 0.0M
2022-05-30 19.90 20.00 19.30 19.68 0.0M
2022-05-27 19.50 19.80 19.30 19.80 0.0M
2022-05-26 19.22 19.34 19.02 19.34 0.0M
2022-05-25 19.26 19.34 19.08 19.34 0.0M
2022-05-24 19.88 19.88 18.88 19.26 0.0M
2022-05-23 20.90 20.90 19.70 19.80 0.0M
2022-05-20 20.70 20.70 20.10 20.65 0.0M
2022-05-19 21.70 21.70 19.70 20.10 0.1M
2022-05-18 24.40 24.40 23.95 23.95 0.0M
2022-05-17 24.30 24.70 23.35 23.85 0.0M
2022-05-16 23.55 23.60 22.70 23.25 0.0M
2022-05-13 22.50 23.00 22.00 23.00 0.0M
2022-05-12 22.55 22.55 22.00 22.25 0.0M
2022-05-11 23.45 23.45 22.05 22.60 0.0M
2022-05-10 22.70 23.40 22.40 23.00 0.0M
2022-05-09 23.90 23.90 22.35 22.35 0.0M
2022-05-06 25.00 25.00 23.00 23.55 0.0M
2022-05-05 24.65 26.00 24.25 25.00 0.0M
2022-05-04 23.40 24.60 23.35 24.60 0.0M
2022-05-02 24.20 24.20 23.60 23.60 0.0M
2022-04-29 24.05 24.25 23.50 23.90 0.0M
2022-04-28 24.95 24.95 24.00 24.50 0.0M
2022-04-27 24.90 24.95 24.25 24.60 0.0M
2022-04-26 25.10 25.55 25.10 25.20 0.0M
2022-04-25 25.00 25.50 24.70 25.10 0.0M
2022-04-22 25.95 25.95 24.70 25.50 0.0M
2022-04-21 26.00 26.00 25.55 25.55 0.0M
2022-04-20 26.00 26.20 25.80 25.85 0.0M
2022-04-19 25.70 26.25 25.40 25.80 0.0M
2022-04-14 26.40 26.40 24.60 25.70 0.0M
2022-04-13 26.55 26.55 25.90 26.30 0.0M
2022-04-12 26.45 26.85 25.80 26.50 0.0M
2022-04-11 26.00 26.50 25.60 25.70 0.0M
2022-04-08 26.00 26.00 25.15 26.00 0.0M
2022-04-07 26.00 26.00 25.10 25.95 0.0M
2022-04-06 26.60 26.70 25.75 25.85 0.0M
2022-04-05 26.40 26.40 25.80 25.95 0.0M
2022-04-04 26.85 26.85 26.10 26.50 0.0M
2022-04-01 26.70 26.85 26.20 26.85 0.0M
2022-03-31 26.30 26.90 26.00 26.50 0.0M
2022-03-30 26.40 26.40 25.10 26.00 0.0M
2022-03-29 27.50 27.90 25.95 26.40 0.0M
2022-03-28 26.50 26.50 25.50 26.00 0.0M
2022-03-25 25.60 26.10 25.30 25.50 0.0M
2022-03-24 25.90 25.90 25.30 25.40 0.0M
2022-03-23 26.25 26.25 25.20 25.40 0.0M
2022-03-22 26.50 26.50 25.65 25.85 0.0M
2022-03-21 25.95 26.45 25.55 25.85 0.0M
2022-03-18 25.90 25.90 25.25 25.40 0.0M
2022-03-17 24.50 25.65 24.00 25.35 0.0M
2022-03-16 24.30 24.30 23.20 24.10 0.0M
2022-03-15 23.60 23.65 23.00 23.65 0.0M
2022-03-14 24.15 24.65 23.30 23.60 0.0M
2022-03-11 24.50 24.50 23.70 24.15 0.0M
2022-03-10 23.45 24.90 23.10 23.90 0.0M
2022-03-09 23.20 23.60 22.50 23.20 0.0M
2022-03-08 23.40 23.40 22.40 22.85 0.0M
2022-03-07 24.20 24.20 22.05 23.00 0.0M
2022-03-04 25.60 25.60 24.15 24.40 0.0M
2022-03-03 24.35 25.50 24.30 25.40 0.0M
2022-03-02 25.50 25.60 24.00 25.50 0.0M
2022-03-01 26.55 26.55 25.05 25.80 0.0M
2022-02-28 25.75 26.55 24.00 26.00 0.0M
2022-02-25 24.00 26.55 23.40 26.20 0.0M
2022-02-24 23.80 26.50 23.70 24.00 0.0M
2022-02-23 29.10 29.10 27.50 28.00 0.0M
2022-02-22 28.20 29.00 27.00 29.00 0.0M
2022-02-21 28.70 29.80 28.25 28.90 0.0M
2022-02-18 29.60 31.20 28.55 29.00 0.0M
2022-02-17 30.60 30.65 29.60 29.60 0.0M
2022-02-16 30.85 30.90 30.45 30.80 0.0M
2022-02-15 30.85 31.00 30.40 30.85 0.0M
2022-02-14 31.55 31.55 30.20 30.85 0.0M
2022-02-11 31.40 32.00 30.80 31.80 0.0M
2022-02-10 30.90 31.40 30.80 31.25 0.0M
2022-02-09 31.00 31.00 30.20 30.80 0.0M
2022-02-08 31.35 31.55 30.10 31.00 0.0M
2022-02-07 31.55 31.55 31.00 31.35 0.0M
2022-02-04 31.50 31.60 31.35 31.35 0.0M
2022-02-03 31.70 32.70 31.05 31.50 0.0M
2022-02-02 30.70 31.95 30.70 31.70 0.0M
2022-02-01 30.40 30.55 30.10 30.45 0.0M
2022-01-31 31.00 31.50 30.00 30.25 0.0M
2022-01-28 31.80 31.80 30.10 30.50 0.0M
2022-01-27 31.85 31.85 31.40 31.60 0.0M
2022-01-26 31.90 31.95 31.50 31.85 0.0M
2022-01-25 30.10 32.00 30.10 31.50 0.0M
2022-01-24 32.55 32.60 30.00 30.10 0.0M
2022-01-21 33.50 33.50 32.25 32.30 0.0M
2022-01-20 33.95 34.00 33.00 33.45 0.0M
2022-01-19 34.10 34.10 33.15 33.90 0.0M
2022-01-18 34.90 35.30 34.00 34.25 0.0M
2022-01-17 34.00 35.00 34.00 34.90 0.0M
2022-01-14 33.80 34.00 33.50 34.00 0.0M
2022-01-13 33.90 34.00 33.65 33.90 0.0M
2022-01-12 34.40 34.40 33.65 33.90 0.0M
2022-01-11 33.95 34.30 33.85 34.25 0.0M
2022-01-10 33.75 34.00 33.35 33.95 0.0M
2022-01-07 34.45 34.45 33.00 33.30 0.0M
2022-01-05 33.40 34.45 33.40 33.60 0.0M
2022-01-04 33.00 33.00 32.00 32.85 0.0M
2022-01-03 31.10 33.20 31.10 33.00 0.0M