Beein SA

BEEP
🏛️ 波兰 →
9.10
最后更新: 2025-09-29
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 33.79 33.99 32.72 33.99 0.0M
2022-12-29 33.00 34.00 33.00 33.79 0.0M
2022-12-28 33.00 34.00 32.03 33.89 0.0M
2022-12-27 34.70 34.89 33.80 33.90 0.0M
2022-12-23 32.00 33.00 30.80 32.80 0.0M
2022-12-22 32.28 32.28 30.93 32.00 0.0M
2022-12-21 32.82 33.70 31.22 31.75 0.0M
2022-12-20 33.42 34.28 33.42 34.28 0.0M
2022-12-19 34.50 36.00 32.26 34.89 0.0M
2022-12-16 33.55 36.00 33.00 34.50 0.0M
2022-12-15 35.90 35.90 32.51 34.48 0.0M
2022-12-14 31.80 36.30 31.80 35.20 0.0M
2022-12-13 31.19 32.95 31.18 31.98 0.0M
2022-12-12 31.50 33.00 30.82 31.88 0.0M
2022-12-09 31.46 33.30 30.80 31.50 0.0M
2022-12-08 27.30 32.00 26.00 30.69 0.0M
2022-12-07 27.88 27.88 26.00 27.70 0.0M
2022-12-06 28.30 28.30 26.60 28.00 0.0M
2022-12-05 25.58 28.80 24.60 28.00 0.0M
2022-12-02 24.10 27.60 24.10 25.59 0.0M
2022-12-01 23.60 23.99 23.00 23.90 0.0M
2022-11-30 22.00 24.30 22.00 23.99 0.0M
2022-11-29 21.50 22.49 21.00 21.60 0.0M
2022-11-28 22.00 22.50 21.51 22.50 0.0M
2022-11-25 21.00 21.79 20.90 21.79 0.0M
2022-11-24 21.00 21.00 20.20 20.80 0.0M
2022-11-23 20.39 21.20 19.20 21.00 0.0M
2022-11-22 20.00 20.60 19.30 19.40 0.0M
2022-11-21 20.89 20.89 19.20 20.50 0.0M
2022-11-18 20.89 20.89 20.89 20.89 0.0M
2022-11-17 20.90 20.90 20.89 20.89 0.0M
2022-11-16 21.20 21.20 20.40 20.90 0.0M
2022-11-15 21.44 21.44 20.30 21.00 0.0M
2022-11-14 21.00 21.00 20.00 21.00 0.0M
2022-11-10 21.35 21.35 19.50 21.20 0.0M
2022-11-09 21.44 21.44 18.00 20.50 0.0M
2022-11-08 18.80 22.40 18.75 21.44 0.0M
2022-11-07 17.90 18.80 17.90 18.80 0.0M
2022-11-04 18.18 18.39 18.00 18.39 0.0M
2022-11-03 17.78 17.78 17.30 17.78 0.0M
2022-11-02 17.70 17.78 17.65 17.78 0.0M
2022-10-31 17.49 17.80 17.49 17.49 0.0M
2022-10-28 16.25 17.50 15.54 17.50 0.0M
2022-10-27 17.00 17.00 17.00 17.00 0.0M
2022-10-26 17.72 17.72 15.51 17.40 0.0M
2022-10-25 18.30 18.30 18.30 18.30 0.0M
2022-10-24 17.60 18.50 17.50 18.30 0.0M
2022-10-21 19.30 19.30 17.43 18.20 0.0M
2022-10-20 19.75 19.75 19.75 19.75 0.0M
2022-10-19 20.49 20.49 19.00 19.80 0.0M
2022-10-18 20.49 20.49 20.49 20.49 0.0M
2022-10-14 20.40 20.98 20.40 20.98 0.0M
2022-10-13 19.93 20.45 19.26 20.15 0.0M
2022-10-12 20.05 20.99 19.15 19.87 0.0M
2022-10-11 20.99 21.00 20.05 20.99 0.0M
2022-10-10 21.83 21.95 20.60 20.60 0.0M
2022-10-07 21.10 21.98 21.10 21.98 0.0M
2022-10-06 20.70 22.70 20.70 21.10 0.0M
2022-10-05 20.00 20.86 20.00 20.70 0.0M
2022-10-04 20.87 20.92 20.00 20.00 0.0M
2022-10-03 21.98 21.98 20.00 20.94 0.0M
2022-09-30 21.20 21.60 20.00 20.50 0.0M
2022-09-29 22.45 22.45 21.20 21.69 0.0M
2022-09-28 22.49 22.49 21.50 21.70 0.0M
2022-09-27 22.58 22.58 21.60 22.49 0.0M
2022-09-26 23.00 23.00 22.00 22.50 0.0M
2022-09-23 22.99 22.99 21.50 22.99 0.0M
2022-09-22 21.50 23.62 21.12 23.00 0.0M
2022-09-21 22.35 22.35 21.00 22.35 0.0M
2022-09-20 21.80 22.30 21.75 22.30 0.0M
2022-09-19 22.45 23.20 20.70 21.50 0.0M
2022-09-16 21.00 24.50 21.00 22.10 0.0M
2022-09-15 20.60 21.00 20.22 21.00 0.0M
2022-09-14 20.60 20.60 20.60 20.60 0.0M
2022-09-13 20.60 20.60 19.75 20.60 0.0M
2022-09-12 20.17 20.60 20.17 20.60 0.0M
2022-09-09 19.96 20.20 19.96 20.15 0.0M
2022-09-08 20.10 20.20 19.64 19.96 0.0M
2022-09-07 20.59 20.59 20.59 20.59 0.0M
2022-09-06 20.59 20.59 20.59 20.59 0.0M
2022-09-05 20.30 20.60 20.30 20.60 0.0M
2022-09-02 20.35 20.35 19.60 20.25 0.0M
2022-09-01 20.50 20.50 19.80 20.40 0.0M
2022-08-31 20.40 20.40 18.50 20.28 0.0M
2022-08-30 19.60 20.40 19.30 20.40 0.0M
2022-08-29 18.80 19.60 18.52 19.60 0.0M
2022-08-26 19.60 19.60 19.00 19.60 0.0M
2022-08-25 20.30 20.30 19.70 19.70 0.0M
2022-08-24 20.30 20.30 19.60 20.30 0.0M
2022-08-23 20.50 20.50 19.50 19.70 0.0M
2022-08-22 20.00 20.52 20.00 20.50 0.0M
2022-08-19 20.35 20.35 19.60 20.00 0.0M
2022-08-18 20.36 20.40 19.00 19.99 0.0M
2022-08-17 19.10 20.45 19.10 20.00 0.0M
2022-08-16 17.30 19.00 17.30 19.00 0.0M
2022-08-12 17.60 18.70 17.00 17.90 0.0M
2022-08-11 18.30 18.30 17.51 18.20 0.0M
2022-08-10 17.91 18.44 17.51 18.00 0.0M
2022-08-09 18.40 18.44 18.40 18.44 0.0M
2022-08-08 18.90 18.90 17.94 18.45 0.0M
2022-08-05 18.99 18.99 18.20 18.69 0.0M
2022-08-04 18.99 19.00 18.02 19.00 0.0M
2022-08-03 19.04 19.04 17.74 19.00 0.0M
2022-08-02 18.40 19.05 18.00 19.04 0.0M
2022-08-01 18.62 18.90 17.70 18.90 0.0M
2022-07-29 19.29 19.29 18.61 19.04 0.0M
2022-07-28 19.70 19.70 18.50 18.61 0.0M
2022-07-27 19.30 19.69 19.30 19.69 0.0M
2022-07-26 18.99 19.70 18.50 19.70 0.0M
2022-07-25 18.60 19.75 18.02 18.99 0.0M
2022-07-22 19.97 19.97 18.60 19.75 0.0M
2022-07-21 18.50 19.80 18.50 19.78 0.0M
2022-07-20 18.65 19.48 18.00 19.40 0.0M
2022-07-19 17.40 18.60 17.15 18.60 0.0M
2022-07-18 14.67 17.28 14.67 16.98 0.0M
2022-07-15 15.39 15.39 14.67 15.26 0.0M
2022-07-14 16.00 16.00 14.00 14.86 0.0M
2022-07-13 17.20 17.29 15.01 16.00 0.0M
2022-07-12 19.30 19.30 16.50 17.20 0.0M
2022-07-11 18.55 19.92 17.60 18.50 0.0M
2022-07-08 20.00 20.80 19.00 20.80 0.0M
2022-07-07 21.44 21.44 19.42 21.00 0.0M
2022-07-06 19.69 21.48 18.00 21.40 0.0M
2022-07-05 20.65 21.90 17.96 19.49 0.0M
2022-07-04 23.50 24.79 20.80 20.80 0.0M
2022-07-01 24.90 24.90 23.20 23.20 0.0M
2022-06-30 26.80 28.00 23.50 25.00 0.0M
2022-06-29 22.00 28.20 22.00 25.80 0.0M
2022-06-28 22.00 23.40 18.50 22.34 0.0M
2022-06-27 16.70 23.50 16.70 22.45 0.0M
2022-06-24 15.30 16.90 14.22 16.10 0.0M
2022-06-23 14.60 15.00 14.00 15.00 0.0M
2022-06-22 15.40 15.40 13.21 14.00 0.0M
2022-06-21 16.60 16.60 14.20 15.50 0.0M
2022-06-20 11.90 17.00 11.90 16.34 0.0M
2022-06-17 11.85 12.10 11.00 11.70 0.0M
2022-06-15 11.70 11.93 11.70 11.90 0.0M
2022-06-14 11.90 11.90 11.10 11.80 0.0M
2022-06-13 11.20 11.93 10.94 11.93 0.0M
2022-06-10 11.80 11.80 11.60 11.80 0.0M
2022-06-09 11.55 12.50 11.10 11.80 0.0M
2022-06-08 11.50 11.55 11.00 11.50 0.0M
2022-06-07 11.10 11.55 10.40 11.28 0.0M
2022-06-06 11.18 11.63 10.40 10.90 0.0M
2022-06-03 10.36 11.24 10.35 11.17 0.0M
2022-06-02 10.44 10.80 10.44 10.77 0.0M
2022-06-01 10.70 11.40 9.71 11.19 0.0M
2022-05-31 11.66 11.66 10.26 10.50 0.0M
2022-05-30 11.65 11.98 9.60 11.98 0.0M
2022-05-27 13.00 13.00 11.00 11.65 0.0M
2022-05-26 13.40 13.40 12.00 13.20 0.0M
2022-05-25 13.50 13.50 12.70 13.40 0.0M
2022-05-24 12.28 13.78 10.00 13.75 0.0M
2022-05-23 13.90 13.99 11.33 12.28 0.0M
2022-05-20 13.00 13.80 12.90 13.80 0.0M
2022-05-19 13.00 13.89 12.70 13.60 0.0M
2022-05-18 14.00 14.00 12.60 13.80 0.0M
2022-05-17 14.50 14.50 13.80 14.05 0.0M
2022-05-16 13.80 14.98 12.40 14.98 0.0M
2022-05-13 14.35 14.40 13.00 14.40 0.0M
2022-05-12 14.44 14.44 12.01 14.35 0.0M
2022-05-11 15.00 15.00 14.70 14.90 0.0M
2022-05-10 15.38 15.49 14.70 15.00 0.0M
2022-05-09 14.28 15.49 14.00 15.49 0.0M
2022-05-06 13.30 14.42 13.30 14.18 0.0M
2022-05-05 13.30 13.60 13.00 13.59 0.0M
2022-05-04 12.00 13.60 11.92 13.39 0.0M
2022-05-02 12.00 12.68 12.00 12.68 0.0M
2022-04-29 12.00 12.68 11.90 12.68 0.0M
2022-04-28 12.45 12.45 11.60 11.99 0.0M
2022-04-27 12.00 12.60 11.91 12.45 0.0M
2022-04-26 12.65 12.65 12.00 12.58 0.0M
2022-04-25 12.85 13.25 11.90 12.70 0.0M
2022-04-22 12.44 13.20 11.50 12.85 0.0M
2022-04-21 12.04 12.50 12.00 12.50 0.0M
2022-04-20 13.40 13.40 12.00 12.77 0.0M
2022-04-19 13.60 14.23 12.80 13.40 0.0M
2022-04-14 13.20 13.80 13.14 13.80 0.0M
2022-04-13 14.60 14.66 13.10 13.70 0.0M
2022-04-12 15.94 16.00 14.00 14.15 0.0M
2022-04-11 17.00 17.00 14.12 15.77 0.1M