Aplisens

APN
🏛️ 波兰 →
18.30
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
2025-09-26 18.20 18.40 17.80 18.30 0.0M
2025-09-25 18.40 18.40 17.95 17.95 0.0M
2025-09-24 18.40 18.40 18.40 18.40 0.0M
2025-09-23 18.40 18.40 18.40 18.40 0.0M
2025-09-22 18.35 18.35 17.85 18.30 0.0M
2025-09-19 18.40 18.40 18.05 18.05 0.0M
2025-09-18 18.45 18.50 18.45 18.50 0.0M
2025-09-17 18.25 18.50 18.20 18.45 0.0M
2025-09-16 18.25 18.25 18.00 18.25 0.0M
2025-09-15 18.50 18.50 17.85 18.25 0.0M
2025-09-12 18.50 18.50 18.25 18.50 0.0M
2025-09-11 18.25 18.50 18.25 18.45 0.0M
2025-09-10 18.25 18.25 17.85 18.25 0.0M
2025-09-09 18.50 18.50 17.80 18.25 0.0M
2025-09-08 17.90 18.40 17.90 18.40 0.0M
2025-09-05 18.45 18.45 17.80 18.00 0.0M
2025-09-04 18.55 18.55 18.00 18.45 0.0M
2025-09-03 18.65 18.65 18.45 18.55 0.0M
2025-09-02 18.65 18.65 18.00 18.65 0.0M
2025-09-01 18.65 18.65 18.35 18.65 0.0M
2025-08-29 18.75 18.75 17.55 18.55 0.0M
2025-08-28 18.70 18.75 18.65 18.75 0.0M
2025-08-27 18.70 18.70 18.30 18.70 0.0M
2025-08-26 18.75 18.75 18.60 18.75 0.0M
2025-08-25 18.75 18.75 18.55 18.75 0.0M
2025-08-22 18.75 18.75 18.45 18.45 0.0M
2025-08-21 18.75 18.75 18.75 18.75 0.0M
2025-08-20 18.70 18.75 18.70 18.75 0.0M
2025-08-19 18.70 18.70 18.50 18.70 0.0M
2025-08-18 18.50 18.70 18.50 18.70 0.0M
2025-08-14 18.75 18.75 18.50 18.50 0.0M
2025-08-13 18.75 18.75 18.30 18.75 0.0M
2025-08-12 18.75 18.75 18.50 18.75 0.0M
2025-08-11 18.75 18.75 18.60 18.75 0.0M
2025-08-08 18.75 18.75 18.75 18.75 0.0M
2025-08-07 18.75 18.75 18.30 18.75 0.0M
2025-08-06 18.05 18.25 18.05 18.25 0.0M
2025-08-05 18.80 18.80 18.70 18.75 0.0M
2025-08-04 18.00 18.85 18.00 18.80 0.0M
2025-08-01 19.00 19.00 17.90 18.25 0.0M
2025-07-31 18.60 18.80 18.60 18.60 0.0M
2025-07-30 19.00 19.00 18.45 19.00 0.0M
2025-07-29 19.15 19.15 18.15 19.10 0.0M
2025-07-28 19.25 19.25 19.10 19.20 0.0M
2025-07-25 19.25 19.25 19.10 19.25 0.0M
2025-07-24 19.50 19.65 19.50 19.65 0.0M
2025-07-23 19.00 19.30 18.90 19.30 0.0M
2025-07-22 19.30 19.45 18.90 19.45 0.0M
2025-07-21 19.55 19.55 18.85 19.30 0.0M
2025-07-18 19.55 19.55 19.25 19.25 0.0M
2025-07-17 19.55 19.55 19.25 19.25 0.0M
2025-07-16 19.55 19.55 19.30 19.30 0.0M
2025-07-15 19.25 19.55 19.25 19.30 0.0M
2025-07-14 19.45 19.50 19.15 19.15 0.0M
2025-07-11 19.50 19.50 19.20 19.45 0.0M
2025-07-10 19.20 19.60 18.85 19.50 0.0M
2025-07-09 18.50 19.80 18.20 19.20 0.0M
2025-07-08 18.95 18.95 18.60 18.85 0.0M
2025-07-07 18.90 18.95 18.65 18.95 0.0M
2025-07-04 18.70 18.95 18.45 18.95 0.0M
2025-07-03 18.75 19.00 18.60 18.85 0.0M
2025-07-02 18.75 18.80 18.45 18.75 0.0M
2025-07-01 18.15 18.75 18.15 18.75 0.0M
2025-06-30 18.70 18.70 18.60 18.70 0.0M
2025-06-27 18.60 18.75 18.15 18.75 0.0M
2025-06-26 18.15 18.75 18.15 18.70 0.0M
2025-06-25 18.70 18.70 18.15 18.70 0.0M
2025-06-24 18.60 18.70 18.60 18.70 0.0M
2025-06-23 19.00 19.00 18.10 18.30 0.0M
2025-06-20 18.90 18.90 18.80 18.80 0.0M
2025-06-18 19.00 19.00 18.80 18.85 0.0M
2025-06-17 19.00 19.00 18.30 19.00 0.0M
2025-06-16 18.60 18.90 18.15 18.90 0.0M
2025-06-13 19.00 19.00 18.70 18.70 0.0M
2025-06-12 18.75 18.95 18.50 18.80 0.0M
2025-06-11 18.30 18.95 18.30 18.90 0.0M
2025-06-10 19.20 19.20 18.20 19.00 0.0M
2025-06-09 18.25 18.90 18.20 18.90 0.0M
2025-06-06 18.90 18.90 18.20 18.30 0.0M
2025-06-05 18.90 18.90 18.35 18.90 0.0M
2025-06-04 18.90 18.90 18.20 18.90 0.0M
2025-06-03 18.75 18.90 18.50 18.90 0.0M
2025-06-02 18.90 18.90 18.25 18.75 0.0M
2025-05-30 18.90 18.90 18.45 18.90 0.0M
2025-05-29 18.50 19.25 18.45 19.25 0.0M
2025-05-28 18.95 18.95 18.05 18.50 0.0M
2025-05-27 19.50 19.50 18.40 18.95 0.0M
2025-05-26 19.50 19.50 19.25 19.30 0.0M
2025-05-23 19.30 19.50 19.30 19.50 0.0M
2025-05-22 19.70 19.80 19.70 19.80 0.0M
2025-05-21 19.70 19.70 19.60 19.70 0.0M
2025-05-20 19.70 19.70 19.25 19.70 0.0M
2025-05-19 19.70 19.70 19.60 19.70 0.0M
2025-05-16 19.70 19.70 19.45 19.70 0.0M
2025-05-15 19.80 19.80 19.50 19.70 0.0M
2025-05-14 19.10 19.85 19.10 19.80 0.0M
2025-05-13 19.70 19.85 19.05 19.85 0.0M
2025-05-12 19.50 19.65 19.45 19.50 0.0M
2025-05-09 19.45 19.50 19.00 19.50 0.0M
2025-05-08 19.45 19.45 19.00 19.45 0.0M
2025-05-07 19.45 19.45 19.00 19.45 0.0M
2025-05-06 19.25 19.45 18.95 19.45 0.0M
2025-05-05 19.00 19.45 18.70 19.25 0.0M
2025-05-02 19.45 19.45 18.95 19.40 0.0M
2025-04-30 19.30 19.40 19.00 19.40 0.0M
2025-04-29 19.45 19.45 19.10 19.30 0.0M
2025-04-28 19.35 19.45 18.80 19.45 0.0M
2025-04-25 19.45 19.45 19.20 19.35 0.0M
2025-04-24 19.00 19.50 18.65 19.45 0.0M
2025-04-23 18.90 19.00 18.50 19.00 0.0M
2025-04-22 18.90 19.00 18.50 18.90 0.0M
2025-04-17 18.95 18.95 18.95 18.95 0.0M
2025-04-16 19.10 19.10 18.65 18.95 0.0M
2025-04-15 19.10 19.10 18.25 19.00 0.0M
2025-04-14 18.30 19.25 17.95 19.10 0.0M
2025-04-11 19.50 19.50 18.55 18.55 0.0M
2025-04-10 18.80 19.60 18.10 18.80 0.0M
2025-04-09 19.60 19.60 18.15 18.80 0.0M
2025-04-08 19.20 19.60 18.65 19.60 0.0M
2025-04-07 18.90 19.60 17.25 19.20 0.0M
2025-04-04 19.00 19.60 18.90 19.60 0.0M
2025-04-03 19.60 19.65 19.05 19.60 0.0M
2025-04-02 19.00 19.65 19.00 19.65 0.0M
2025-04-01 19.85 19.85 18.95 19.60 0.0M
2025-03-31 19.85 19.85 19.60 19.85 0.0M
2025-03-28 20.00 20.00 19.20 19.95 0.0M
2025-03-27 19.70 20.50 19.65 20.20 0.0M
2025-03-26 20.00 20.30 19.60 19.80 0.0M
2025-03-25 20.50 20.50 20.40 20.50 0.0M
2025-03-24 21.00 21.00 20.50 20.60 0.0M
2025-03-21 21.00 21.00 20.50 21.00 0.0M
2025-03-20 21.10 21.10 20.90 21.00 0.0M
2025-03-19 21.00 21.10 20.40 21.10 0.0M
2025-03-18 21.00 21.00 19.80 21.00 0.0M
2025-03-17 20.90 21.00 20.10 21.00 0.0M
2025-03-14 20.00 20.90 20.00 20.90 0.0M
2025-03-13 20.90 20.90 20.10 20.90 0.0M
2025-03-12 19.90 20.90 19.90 20.90 0.0M
2025-03-11 21.10 21.10 19.90 20.00 0.0M
2025-03-10 21.00 21.10 20.30 20.30 0.0M
2025-03-07 21.40 21.40 21.20 21.20 0.0M
2025-03-06 20.90 21.50 20.10 21.20 0.0M
2025-03-05 20.80 20.80 20.00 20.70 0.0M
2025-03-04 21.10 21.10 20.60 20.90 0.0M
2025-03-03 21.20 21.20 20.50 21.20 0.0M
2025-02-28 21.10 21.20 20.50 21.20 0.0M
2025-02-27 21.40 21.40 20.30 21.20 0.0M
2025-02-26 21.20 21.20 20.00 20.40 0.0M
2025-02-25 21.20 21.20 21.00 21.10 0.0M
2025-02-24 21.00 21.40 21.00 21.10 0.0M
2025-02-21 20.50 21.30 20.50 21.10 0.0M
2025-02-20 20.00 21.20 20.00 21.20 0.0M
2025-02-19 20.30 21.30 20.20 21.00 0.0M
2025-02-18 20.00 20.40 19.80 20.40 0.0M
2025-02-17 20.30 20.40 19.80 20.00 0.0M
2025-02-14 20.50 20.50 20.20 20.50 0.0M
2025-02-13 20.40 20.50 20.20 20.50 0.0M
2025-02-12 20.50 20.50 20.30 20.30 0.0M
2025-02-11 20.50 20.50 20.20 20.50 0.0M
2025-02-10 20.40 20.50 20.00 20.50 0.0M
2025-02-07 20.50 20.50 19.90 20.40 0.0M
2025-02-06 20.00 20.50 19.80 20.50 0.0M
2025-02-05 20.50 20.50 19.70 20.00 0.0M
2025-02-04 21.50 21.50 19.20 19.80 0.0M
2025-02-03 20.80 20.90 19.55 20.10 0.0M
2025-01-31 21.50 21.50 20.50 20.80 0.0M
2025-01-30 21.40 21.40 20.50 21.40 0.0M
2025-01-29 21.20 21.50 21.10 21.50 0.0M
2025-01-28 21.20 21.40 21.10 21.20 0.0M
2025-01-27 21.00 21.40 21.00 21.20 0.0M
2025-01-24 21.40 21.40 21.00 21.10 0.0M
2025-01-23 21.40 21.40 20.10 21.40 0.0M
2025-01-22 21.40 21.40 20.10 20.90 0.0M
2025-01-21 21.00 21.00 20.30 20.40 0.0M
2025-01-20 21.00 21.00 20.10 20.90 0.0M
2025-01-17 21.00 21.00 19.65 20.40 0.0M
2025-01-16 21.00 21.00 20.00 20.50 0.0M
2025-01-15 19.80 20.90 19.30 20.80 0.0M
2025-01-14 19.90 21.00 19.30 19.80 0.0M
2025-01-13 21.40 21.40 19.65 20.10 0.0M
2025-01-10 21.00 21.00 20.60 21.00 0.0M
2025-01-09 20.30 21.70 20.30 21.70 0.0M
2025-01-08 21.80 21.80 21.00 21.60 0.0M
2025-01-07 19.30 22.00 19.30 21.00 0.0M
2025-01-03 19.10 19.25 18.60 19.25 0.0M
2025-01-02 18.60 19.40 18.60 19.10 0.0M