Apator

APTP
🏛️ 波兰 →
23.85
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
2021-12-30 19.80 20.20 19.40 19.90 0.0M
2021-12-29 18.80 19.20 18.75 19.20 0.0M
2021-12-28 18.70 19.00 18.50 18.75 0.0M
2021-12-27 18.55 18.75 18.40 18.70 0.0M
2021-12-23 18.40 18.80 18.35 18.75 0.0M
2021-12-22 18.75 18.80 18.35 18.55 0.0M
2021-12-21 18.70 18.80 18.50 18.75 0.0M
2021-12-20 18.80 18.90 18.55 18.65 0.0M
2021-12-17 19.05 19.05 18.60 18.65 0.0M
2021-12-16 18.95 19.05 18.85 19.00 0.0M
2021-12-15 19.00 19.00 18.50 18.85 0.0M
2021-12-14 19.00 19.05 18.70 19.00 0.0M
2021-12-13 19.20 19.20 18.75 18.90 0.0M
2021-12-10 19.35 19.45 18.80 19.20 0.0M
2021-12-09 19.45 19.50 19.25 19.35 0.0M
2021-12-08 19.40 19.70 19.30 19.45 0.0M
2021-12-07 19.40 19.70 19.30 19.35 0.0M
2021-12-06 19.50 19.60 19.25 19.40 0.0M
2021-12-03 19.75 19.75 19.50 19.60 0.0M
2021-12-02 19.50 19.75 19.45 19.75 0.0M
2021-12-01 19.40 19.60 19.25 19.50 0.0M
2021-11-30 18.60 19.00 18.50 18.85 0.0M
2021-11-29 19.25 19.50 18.20 18.50 0.0M
2021-11-26 19.20 19.35 18.70 19.00 0.0M
2021-11-25 19.65 19.80 19.05 19.05 0.0M
2021-11-24 20.00 20.00 19.35 19.50 0.0M
2021-11-23 20.10 20.10 19.80 20.00 0.0M
2021-11-22 19.90 20.10 19.75 20.00 0.0M
2021-11-19 19.75 20.00 19.75 19.90 0.0M
2021-11-18 20.00 20.20 19.70 19.80 0.0M
2021-11-17 20.00 20.10 19.90 20.00 0.0M
2021-11-16 20.30 20.50 19.90 19.90 0.0M
2021-11-15 20.20 20.50 20.10 20.30 0.0M
2021-11-12 20.40 20.70 20.00 20.30 0.0M
2021-11-10 20.50 20.50 20.20 20.30 0.0M
2021-11-09 20.50 20.60 19.90 20.50 0.0M
2021-11-08 20.80 20.80 20.30 20.40 0.0M
2021-11-05 20.80 21.00 20.60 20.70 0.0M
2021-11-04 21.00 21.00 20.70 20.80 0.0M
2021-11-03 21.40 21.40 20.90 21.00 0.0M
2021-11-02 21.70 21.80 21.30 21.40 0.0M
2021-10-29 21.80 21.80 21.60 21.60 0.0M
2021-10-28 21.70 21.80 21.60 21.70 0.0M
2021-10-27 21.50 21.70 21.50 21.70 0.0M
2021-10-26 21.70 22.00 21.60 21.60 0.0M
2021-10-25 21.80 22.00 21.70 21.70 0.0M
2021-10-22 21.70 21.90 21.70 21.80 0.0M
2021-10-21 21.90 22.00 21.70 21.90 0.0M
2021-10-20 21.80 22.00 21.60 21.90 0.0M
2021-10-19 21.70 21.90 21.50 21.80 0.0M
2021-10-18 22.00 22.00 21.00 21.60 0.0M
2021-10-15 22.10 22.10 21.90 22.00 0.0M
2021-10-14 22.10 22.10 21.90 22.00 0.0M
2021-10-13 22.10 22.10 21.90 22.00 0.0M
2021-10-12 22.00 22.10 21.90 22.00 0.0M
2021-10-11 22.00 22.00 21.90 21.90 0.0M
2021-10-08 21.90 22.00 21.80 22.00 0.0M
2021-10-07 22.00 22.00 21.90 22.00 0.0M
2021-10-06 22.10 22.20 21.80 21.90 0.0M
2021-10-05 22.00 22.10 21.90 21.90 0.0M
2021-10-04 22.10 22.10 21.80 22.10 0.0M
2021-10-01 22.10 22.10 21.90 21.90 0.0M
2021-09-30 21.90 22.00 21.90 22.00 0.0M
2021-09-29 21.90 22.00 21.90 22.00 0.0M
2021-09-28 22.10 22.10 21.90 21.90 0.0M
2021-09-27 22.10 22.30 21.90 22.00 0.0M
2021-09-24 22.50 22.50 22.10 22.10 0.0M
2021-09-23 22.30 22.40 22.20 22.30 0.0M
2021-09-22 22.10 22.40 22.00 22.10 0.0M
2021-09-21 21.80 22.10 21.80 21.90 0.0M
2021-09-20 22.50 22.50 21.80 21.80 0.0M
2021-09-17 22.50 22.70 22.10 22.40 0.0M
2021-09-16 22.50 22.50 22.10 22.40 0.0M
2021-09-15 22.80 22.90 22.30 22.40 0.0M
2021-09-14 23.00 23.00 22.60 22.70 0.0M
2021-09-13 22.00 22.80 22.00 22.60 0.0M
2021-09-10 22.00 22.00 21.80 22.00 0.0M
2021-09-09 22.00 22.20 21.90 22.00 0.0M
2021-09-08 22.00 22.20 21.60 22.00 0.0M
2021-09-07 22.20 22.20 22.00 22.10 0.0M
2021-09-06 22.20 22.20 21.50 22.10 0.0M
2021-09-03 22.40 22.40 22.00 22.20 0.0M
2021-09-02 22.50 22.60 21.50 22.40 0.0M
2021-09-01 22.90 23.00 22.40 22.50 0.0M
2021-08-31 23.30 23.30 22.80 23.00 0.0M
2021-08-30 23.10 23.30 23.10 23.30 0.0M
2021-08-27 23.10 23.20 23.00 23.10 0.0M
2021-08-26 23.10 23.10 22.90 23.00 0.0M
2021-08-25 23.20 23.20 22.90 23.10 0.0M
2021-08-24 23.00 23.20 22.90 23.00 0.0M
2021-08-23 23.40 23.90 22.90 23.00 0.0M
2021-08-20 23.30 23.50 23.20 23.30 0.0M
2021-08-19 23.50 23.60 23.20 23.40 0.0M
2021-08-18 23.50 23.60 23.40 23.50 0.0M
2021-08-17 23.60 23.70 23.20 23.50 0.0M
2021-08-16 23.70 23.70 23.40 23.60 0.0M
2021-08-13 23.70 23.70 23.40 23.70 0.0M
2021-08-12 23.90 23.90 23.50 23.70 0.0M
2021-08-11 23.90 23.90 23.80 23.80 0.0M
2021-08-10 23.80 24.00 23.50 23.90 0.0M
2021-08-09 23.90 24.10 23.70 24.00 0.0M
2021-08-06 24.30 24.30 23.20 23.70 0.0M
2021-08-05 24.90 24.90 24.50 24.70 0.0M
2021-08-04 24.70 25.20 24.40 24.90 0.0M
2021-08-03 24.50 24.60 24.20 24.60 0.0M
2021-08-02 24.30 24.50 24.30 24.50 0.0M
2021-07-30 24.00 24.40 24.00 24.30 0.0M
2021-07-29 23.80 24.10 23.80 24.00 0.0M
2021-07-28 24.10 24.50 23.80 23.80 0.0M
2021-07-27 24.00 24.10 23.90 23.90 0.0M
2021-07-26 24.00 24.00 23.80 24.00 0.0M
2021-07-23 24.00 24.00 23.80 24.00 0.0M
2021-07-22 24.00 24.00 23.80 23.90 0.0M
2021-07-21 24.00 24.00 23.80 24.00 0.0M
2021-07-20 23.80 24.00 23.70 23.90 0.0M
2021-07-19 24.30 24.50 23.70 23.80 0.0M
2021-07-16 24.60 24.60 24.00 24.30 0.0M
2021-07-15 24.20 24.50 24.00 24.50 0.0M
2021-07-14 24.00 24.20 23.90 24.20 0.0M
2021-07-13 24.10 24.10 23.40 24.00 0.0M
2021-07-12 24.40 24.40 23.90 24.00 0.0M
2021-07-09 24.00 24.20 23.90 24.10 0.0M
2021-07-08 24.00 24.10 23.80 23.90 0.0M
2021-07-07 24.10 24.20 23.70 23.70 0.0M
2021-07-06 24.20 24.30 24.00 24.00 0.0M
2021-07-05 24.20 24.30 23.90 24.20 0.0M
2021-07-02 23.90 24.00 23.70 23.90 0.0M
2021-07-01 23.40 23.90 23.40 23.90 0.0M
2021-06-30 24.10 24.20 23.40 23.40 0.0M
2021-06-29 24.00 24.20 23.80 24.00 0.0M
2021-06-28 23.90 24.00 23.60 23.90 0.0M
2021-06-25 23.80 24.00 23.40 23.80 0.0M
2021-06-24 23.60 23.90 23.60 23.80 0.0M
2021-06-23 23.60 23.70 23.40 23.60 0.0M
2021-06-22 23.40 23.60 23.30 23.60 0.0M
2021-06-21 23.00 23.40 23.00 23.30 0.0M
2021-06-18 23.40 23.40 23.10 23.30 0.0M
2021-06-17 23.30 23.30 23.00 23.30 0.0M
2021-06-16 23.30 23.50 23.00 23.30 0.0M
2021-06-15 23.10 23.50 23.10 23.40 0.0M
2021-06-14 23.90 24.10 22.80 23.00 0.0M
2021-06-11 23.80 23.90 23.60 23.60 0.0M
2021-06-10 23.80 23.80 23.40 23.80 0.0M
2021-06-09 23.80 23.80 23.60 23.80 0.0M
2021-06-08 23.90 24.00 23.70 23.70 0.0M
2021-06-07 24.10 24.10 23.70 23.80 0.0M
2021-06-04 24.10 24.10 23.90 24.10 0.0M
2021-06-02 24.10 24.10 23.90 24.10 0.0M
2021-06-01 24.10 24.10 23.90 23.90 0.0M
2021-05-31 24.20 24.20 23.90 24.10 0.0M
2021-05-28 24.00 24.10 23.90 24.10 0.0M
2021-05-27 24.00 24.00 23.90 24.00 0.0M
2021-05-26 24.00 24.20 23.80 24.00 0.0M
2021-05-25 24.00 24.20 23.90 24.00 0.0M
2021-05-24 24.20 24.20 23.80 23.80 0.1M
2021-05-21 24.20 24.20 23.70 24.00 0.0M
2021-05-20 23.90 24.20 23.70 24.20 0.0M
2021-05-19 24.00 24.00 23.60 23.80 0.0M
2021-05-18 24.20 24.50 23.70 23.70 0.0M
2021-05-17 24.00 24.20 23.90 24.20 0.0M
2021-05-14 24.10 24.20 23.40 23.90 0.0M
2021-05-13 24.00 24.00 23.70 24.00 0.0M
2021-05-12 24.40 24.50 23.40 24.00 0.0M
2021-05-11 24.50 24.50 24.10 24.10 0.0M
2021-05-10 24.50 24.50 24.30 24.50 0.0M
2021-05-07 24.50 24.50 24.10 24.50 0.0M
2021-05-06 24.40 24.50 23.80 24.30 0.0M
2021-05-05 24.40 24.50 24.10 24.30 0.0M
2021-05-04 24.30 24.40 24.00 24.30 0.0M
2021-04-30 24.40 24.40 23.90 24.00 0.0M
2021-04-29 24.10 24.40 24.10 24.40 0.0M
2021-04-28 23.90 24.50 23.60 23.90 0.0M
2021-04-27 24.50 24.50 23.40 23.60 0.0M
2021-04-26 24.30 24.50 23.90 24.40 0.0M
2021-04-23 23.90 24.30 23.60 24.30 0.0M
2021-04-22 24.50 24.50 23.90 23.90 0.0M
2021-04-21 24.50 24.60 24.10 24.50 0.0M
2021-04-20 24.60 24.60 24.00 24.30 0.0M
2021-04-19 24.70 25.00 24.30 24.50 0.0M
2021-04-16 24.50 25.50 23.40 24.30 0.2M
2021-04-15 23.50 24.00 23.50 23.70 0.0M
2021-04-14 23.90 23.90 23.30 23.40 0.0M
2021-04-13 24.20 24.20 23.60 23.70 0.0M
2021-04-12 24.30 24.40 23.90 24.00 0.0M
2021-04-09 24.50 24.50 23.90 24.20 0.0M
2021-04-08 24.50 24.70 24.10 24.40 0.0M
2021-04-07 24.70 24.70 23.60 24.50 0.0M
2021-04-06 24.60 24.80 24.50 24.50 0.0M
2021-04-01 24.60 24.90 24.40 24.50 0.0M
2021-03-31 24.50 24.60 24.10 24.60 0.0M
2021-03-30 24.30 24.30 24.10 24.30 0.0M
2021-03-29 24.70 25.00 24.20 24.30 0.0M
2021-03-26 24.80 25.20 24.50 24.70 0.0M
2021-03-25 24.90 24.90 24.70 24.90 0.0M
2021-03-24 25.10 25.40 24.80 25.00 0.0M
2021-03-23 25.60 25.60 25.00 25.00 0.0M
2021-03-22 25.00 25.60 24.70 25.10 0.0M
2021-03-19 24.70 25.10 24.40 24.80 0.0M
2021-03-18 24.50 24.90 24.00 24.50 0.0M
2021-03-17 25.00 26.00 24.20 24.50 0.0M
2021-03-16 24.70 24.90 24.20 24.80 0.0M
2021-03-15 24.40 24.50 24.20 24.20 0.0M
2021-03-12 24.40 24.60 24.30 24.40 0.0M
2021-03-11 23.60 24.40 23.60 24.40 0.0M
2021-03-10 24.10 24.20 23.70 23.70 0.0M
2021-03-09 24.40 24.40 23.90 24.10 0.0M
2021-03-08 24.50 24.70 24.10 24.10 0.0M
2021-03-05 24.80 24.80 24.00 24.20 0.0M
2021-03-04 24.80 24.80 24.50 24.70 0.0M
2021-03-03 24.90 24.90 24.50 24.70 0.0M
2021-03-02 25.00 25.10 24.80 24.80 0.0M
2021-03-01 25.00 25.60 24.80 25.20 0.0M
2021-02-26 25.30 25.40 24.80 24.90 0.0M
2021-02-25 25.80 25.80 25.30 25.30 0.0M
2021-02-24 25.10 25.70 25.10 25.40 0.0M
2021-02-23 25.00 25.80 24.50 25.00 0.0M
2021-02-22 25.10 25.40 25.00 25.00 0.1M
2021-02-19 25.30 25.30 24.70 25.00 0.0M
2021-02-18 25.00 25.50 24.70 25.00 0.0M
2021-02-17 25.10 25.50 24.90 24.90 0.0M
2021-02-16 25.00 25.30 24.70 24.90 0.0M
2021-02-15 24.80 25.00 24.50 24.50 0.0M
2021-02-12 25.20 25.30 24.50 25.00 0.0M
2021-02-11 25.00 25.00 24.60 24.90 0.0M
2021-02-10 24.80 25.20 24.60 24.60 0.0M
2021-02-09 25.00 25.20 24.10 24.70 0.0M
2021-02-08 24.60 25.10 24.60 25.00 0.0M
2021-02-05 24.40 25.10 24.40 24.60 0.0M
2021-02-04 25.00 25.50 24.40 24.40 0.0M
2021-02-03 23.50 24.80 23.50 24.50 0.0M
2021-02-02 23.20 23.30 23.00 23.20 0.0M
2021-02-01 23.30 23.30 23.00 23.30 0.0M
2021-01-29 22.90 23.10 22.60 23.10 0.0M
2021-01-28 22.70 23.30 22.60 22.60 0.0M
2021-01-27 23.10 23.10 22.60 23.00 0.0M
2021-01-26 23.10 23.30 23.00 23.10 0.0M
2021-01-25 23.50 23.50 23.00 23.00 0.0M
2021-01-22 22.60 23.50 22.30 23.30 0.0M
2021-01-21 23.50 23.90 22.60 23.00 0.0M
2021-01-20 23.80 23.80 23.40 23.70 0.0M
2021-01-19 23.40 23.40 23.20 23.40 0.0M
2021-01-18 23.20 23.20 22.90 23.20 0.0M
2021-01-15 23.00 23.30 22.80 23.00 0.0M
2021-01-14 22.90 23.00 22.80 22.90 0.0M
2021-01-13 23.40 23.60 22.70 23.00 0.0M
2021-01-12 24.20 24.20 23.30 23.40 0.0M
2021-01-11 24.20 24.40 23.70 24.00 0.0M
2021-01-08 24.50 25.40 24.00 24.30 0.0M
2021-01-07 24.30 24.80 23.90 24.00 0.0M
2021-01-05 26.20 26.20 24.00 24.20 0.0M
2021-01-04 24.00 24.60 23.90 24.20 0.0M