Bloober

BLOP
🏛️ 波兰 →
24.75
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
09:00 24.50 24.95 24.50 24.95 0.2K
09:05 24.95 25.00 24.95 25.00 0.1K
09:15 24.90 24.90 24.90 24.90 0.2K
09:20 25.00 25.00 25.00 25.00 0.4K
09:25 25.00 25.00 25.00 25.00 0.0K
09:30 25.00 25.00 24.80 24.80 0.3K
09:55 24.90 24.90 24.90 24.90 0.1K
10:00 25.00 25.00 24.80 24.80 0.1K
10:10 24.90 24.95 24.90 24.95 0.0K
10:15 24.90 24.90 24.90 24.90 0.1K
10:45 24.90 24.90 24.90 24.90 0.3K
10:55 24.95 24.95 24.95 24.95 0.1K
11:00 24.90 24.90 24.90 24.90 0.2K
11:05 24.80 24.80 24.80 24.80 0.1K
11:40 24.90 24.90 24.90 24.90 0.2K
11:50 24.90 24.90 24.90 24.90 0.0K
11:55 24.90 24.90 24.90 24.90 0.0K
12:00 24.65 24.65 24.65 24.65 0.1K
12:05 24.85 24.85 24.85 24.85 0.0K
12:10 24.85 24.85 24.85 24.85 0.0K
12:15 24.85 24.85 24.85 24.85 0.5K
12:25 24.85 24.85 24.85 24.85 0.0K
12:30 24.85 24.85 24.85 24.85 0.2K
12:35 24.60 24.60 24.60 24.60 0.0K
12:55 24.70 24.70 24.55 24.55 0.4K
13:05 24.55 24.55 24.55 24.55 0.0K
13:10 24.55 24.55 24.55 24.55 0.0K
13:20 24.60 24.60 24.60 24.60 0.3K
13:40 24.60 24.60 24.50 24.50 0.1K
13:45 24.60 24.60 24.50 24.50 0.1K
14:00 24.50 24.50 24.50 24.50 0.1K
14:10 24.60 24.60 24.60 24.60 0.0K
14:20 24.60 24.60 24.60 24.60 0.1K
14:25 24.60 24.60 24.60 24.60 0.1K
14:30 24.60 24.60 24.60 24.60 0.4K
14:50 24.70 24.70 24.60 24.60 0.1K
14:55 24.70 24.70 24.70 24.70 0.0K
15:00 24.60 24.60 24.60 24.60 0.0K
15:10 24.65 24.65 24.65 24.65 0.1K
15:25 24.70 24.70 24.70 24.70 0.1K
15:30 24.70 24.70 24.70 24.70 0.0K
15:35 24.65 24.65 24.65 24.65 0.0K
15:55 24.70 24.70 24.70 24.70 0.1K
16:10 24.70 24.70 24.65 24.65 0.1K
16:30 24.70 24.70 24.70 24.70 0.0K
16:40 24.60 24.70 24.60 24.70 0.1K
16:45 24.70 24.70 24.70 24.70 0.0K
17:00 24.80 24.80 24.80 24.80 1.9K
17:05 24.80 24.80 24.80 24.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.50 24.80 23.60 24.75 0.0M
2025-09-25 24.80 24.80 24.10 24.45 0.0M
2025-09-24 24.50 25.00 24.50 24.80 0.0M
2025-09-23 25.00 25.50 24.50 25.00 0.0M
2025-09-22 25.55 25.80 24.95 24.95 0.0M
2025-09-19 24.55 25.80 24.40 25.80 0.0M
2025-09-18 24.30 24.70 24.20 24.60 0.0M
2025-09-17 24.80 24.80 24.30 24.40 0.0M
2025-09-16 24.65 25.00 24.10 24.80 0.0M
2025-09-15 25.45 25.65 24.20 24.65 0.0M
2025-09-12 25.65 25.80 25.15 25.35 0.0M
2025-09-11 25.00 26.00 24.60 25.90 0.0M
2025-09-10 25.30 25.30 24.15 25.00 0.0M
2025-09-09 24.95 25.60 23.90 25.50 0.1M
2025-09-08 25.00 26.30 24.00 24.80 0.1M
2025-09-05 27.80 27.80 26.25 26.60 0.0M
2025-09-04 27.20 28.20 27.15 27.80 0.0M
2025-09-03 27.85 29.55 26.05 26.70 0.1M
2025-09-02 27.80 28.40 27.45 27.45 0.0M
2025-09-01 27.00 27.85 26.70 27.75 0.0M
2025-08-29 27.20 27.50 26.80 26.90 0.0M
2025-08-28 27.25 27.95 26.95 27.00 0.0M
2025-08-27 26.80 27.70 26.50 27.25 0.0M
2025-08-26 27.90 28.55 26.05 26.70 0.0M
2025-08-25 28.80 28.80 27.45 27.85 0.0M
2025-08-22 29.40 29.40 28.20 28.80 0.0M
2025-08-21 29.40 29.70 29.05 29.30 0.0M
2025-08-20 28.30 29.90 28.15 29.00 0.0M
2025-08-19 29.50 29.60 27.75 28.55 0.0M
2025-08-18 29.20 29.50 28.75 29.30 0.0M
2025-08-14 28.95 29.45 28.40 29.00 0.0M
2025-08-13 29.10 29.35 28.25 28.95 0.0M
2025-08-12 29.70 29.85 28.80 29.10 0.0M
2025-08-11 30.65 30.65 29.50 29.85 0.0M
2025-08-08 30.45 31.00 29.75 30.65 0.0M
2025-08-07 31.30 31.30 30.20 30.65 0.0M
2025-08-06 29.65 31.50 29.45 30.85 0.0M
2025-08-05 30.05 30.30 29.50 29.50 0.0M
2025-08-04 30.70 30.70 29.40 30.00 0.0M
2025-08-01 31.75 31.85 30.60 30.90 0.0M
2025-07-31 29.60 31.40 29.55 31.30 0.0M
2025-07-30 29.80 30.65 29.40 29.40 0.0M
2025-07-29 32.00 32.00 29.50 29.80 0.1M
2025-07-28 32.25 32.70 31.95 32.00 0.0M
2025-07-25 32.20 32.60 31.80 32.55 0.0M
2025-07-24 32.20 32.75 31.90 32.35 0.0M
2025-07-23 32.25 32.70 31.90 32.60 0.0M
2025-07-22 32.45 32.50 31.35 31.85 0.0M
2025-07-21 33.15 33.20 32.00 32.45 0.0M
2025-07-18 33.30 33.60 32.65 33.15 0.0M
2025-07-17 33.15 33.50 32.50 33.50 0.0M
2025-07-16 32.90 33.35 32.50 33.15 0.0M
2025-07-15 33.55 33.55 32.50 32.75 0.0M
2025-07-14 32.35 33.95 31.80 33.00 0.0M
2025-07-11 31.75 33.50 31.75 32.60 0.0M
2025-07-10 30.00 31.95 29.95 31.65 0.1M
2025-07-09 29.80 30.00 29.25 30.00 0.0M
2025-07-08 29.90 30.20 29.65 30.05 0.0M
2025-07-07 29.30 29.90 29.15 29.90 0.0M
2025-07-04 28.95 29.40 28.65 29.35 0.0M
2025-07-03 28.60 29.00 28.50 28.90 0.0M
2025-07-02 27.85 29.30 27.75 28.60 0.0M
2025-07-01 28.50 28.80 27.85 27.85 0.0M
2025-06-30 29.40 29.40 27.75 28.55 0.0M
2025-06-27 29.15 29.25 28.70 29.25 0.0M
2025-06-26 29.15 29.50 28.80 28.80 0.0M
2025-06-25 29.40 29.40 29.00 29.15 0.0M
2025-06-24 29.50 29.65 28.70 29.25 0.0M
2025-06-23 28.80 29.65 28.80 29.40 0.0M
2025-06-20 28.85 29.40 28.75 29.40 0.0M
2025-06-18 29.20 29.20 28.60 28.85 0.0M
2025-06-17 29.70 29.80 28.60 29.15 0.0M
2025-06-16 29.80 29.85 29.35 29.60 0.0M
2025-06-13 29.80 29.85 29.15 29.65 0.0M
2025-06-12 29.00 29.95 28.70 29.80 0.0M
2025-06-11 28.60 29.10 28.60 29.00 0.0M
2025-06-10 29.05 29.10 28.55 29.00 0.0M
2025-06-09 29.50 29.90 29.00 29.05 0.0M
2025-06-06 29.30 29.40 28.60 29.30 0.0M
2025-06-05 29.10 29.50 28.50 29.30 0.0M
2025-06-04 28.80 29.30 28.00 29.10 0.0M
2025-06-03 28.70 29.55 28.20 29.40 0.0M
2025-06-02 29.00 29.30 28.70 28.95 0.0M
2025-05-30 29.00 29.45 28.10 29.30 0.0M
2025-05-29 29.55 29.90 29.25 29.75 0.0M
2025-05-28 30.00 30.00 29.15 29.55 0.0M
2025-05-27 29.85 30.00 29.60 29.95 0.0M
2025-05-26 29.20 30.00 29.00 29.95 0.0M
2025-05-23 29.50 29.75 29.00 29.45 0.0M
2025-05-22 29.50 29.85 29.40 29.45 0.0M
2025-05-21 29.60 29.95 29.40 29.60 0.0M
2025-05-20 29.35 29.85 29.30 29.85 0.0M
2025-05-19 29.40 29.75 29.30 29.50 0.0M
2025-05-16 29.70 29.95 29.25 29.80 0.0M
2025-05-15 30.20 30.20 29.50 29.75 0.0M
2025-05-14 30.20 30.55 29.65 30.20 0.0M
2025-05-13 29.95 30.70 29.60 30.60 0.0M
2025-05-12 30.00 30.25 29.80 29.95 0.0M
2025-05-09 30.15 30.45 29.55 30.25 0.0M
2025-05-08 30.50 30.50 30.00 30.30 0.0M
2025-05-07 30.75 30.75 30.10 30.25 0.0M
2025-05-06 31.25 31.25 30.50 30.90 0.0M
2025-05-05 30.70 31.00 30.05 31.00 0.0M
2025-05-02 31.20 31.50 30.50 30.85 0.0M
2025-04-30 30.95 31.80 30.00 31.30 0.1M
2025-04-29 31.05 31.10 30.40 31.00 0.0M
2025-04-28 30.20 31.05 30.20 31.00 0.1M
2025-04-25 29.55 30.50 29.55 30.40 0.0M
2025-04-24 30.00 30.00 29.20 29.95 0.0M
2025-04-23 29.90 30.00 29.70 30.00 0.0M
2025-04-22 29.70 29.90 29.45 29.90 0.0M
2025-04-17 29.00 29.70 28.30 29.70 0.0M
2025-04-16 29.05 29.20 27.65 28.40 0.0M
2025-04-15 29.00 29.50 27.40 28.65 0.0M
2025-04-14 28.20 29.00 28.05 28.95 0.0M
2025-04-11 27.90 29.00 27.15 28.45 0.0M
2025-04-10 27.90 28.70 26.55 27.40 0.0M
2025-04-09 26.80 26.95 25.70 26.70 0.0M
2025-04-08 26.80 28.00 26.60 27.40 0.0M
2025-04-07 25.75 26.80 25.20 26.70 0.0M
2025-04-04 28.05 28.60 26.45 27.20 0.0M
2025-04-03 28.50 28.70 27.70 28.65 0.0M
2025-04-02 28.50 28.95 28.45 28.70 0.0M
2025-04-01 28.70 29.40 28.20 28.50 0.0M
2025-03-31 29.80 30.00 29.05 29.45 0.0M
2025-03-28 29.95 30.00 29.65 29.65 0.0M
2025-03-27 29.80 30.00 29.65 29.95 0.0M
2025-03-26 29.95 29.95 29.70 29.90 0.0M
2025-03-25 30.15 30.15 29.65 29.95 0.0M
2025-03-24 30.10 30.40 29.80 30.15 0.0M
2025-03-21 30.90 31.00 29.60 30.10 0.0M
2025-03-20 30.00 30.90 30.00 30.80 0.0M
2025-03-19 29.65 30.05 29.50 30.00 0.0M
2025-03-18 30.00 30.10 29.60 29.60 0.0M
2025-03-17 30.00 30.00 29.55 30.00 0.0M
2025-03-14 30.00 30.50 29.90 30.00 0.0M
2025-03-13 29.95 30.00 29.15 29.90 0.0M
2025-03-12 30.00 30.15 29.55 29.95 0.0M
2025-03-11 30.45 30.45 29.75 30.00 0.0M
2025-03-10 30.70 31.35 30.05 30.50 0.0M
2025-03-07 30.10 30.20 29.55 30.10 0.0M
2025-03-06 30.10 30.20 29.25 30.20 0.0M
2025-03-05 29.70 30.10 29.45 29.95 0.0M
2025-03-04 29.50 29.85 29.30 29.70 0.0M
2025-03-03 30.50 30.50 29.20 29.95 0.0M
2025-02-28 30.40 30.60 30.00 30.60 0.0M
2025-02-27 30.40 30.50 30.25 30.40 0.0M
2025-02-26 30.80 31.00 30.35 30.55 0.0M
2025-02-25 29.00 30.80 29.00 30.50 0.1M
2025-02-24 29.55 29.60 29.20 29.50 0.0M
2025-02-21 29.20 29.80 29.20 29.70 0.0M
2025-02-20 29.10 29.80 29.10 29.75 0.0M
2025-02-19 29.20 29.65 29.05 29.15 0.0M
2025-02-18 29.75 29.75 28.95 29.60 0.0M
2025-02-17 29.60 29.80 29.30 29.80 0.0M
2025-02-14 29.45 29.80 29.10 29.80 0.0M
2025-02-13 29.70 29.70 28.90 29.20 0.0M
2025-02-12 29.00 29.95 29.00 29.80 0.0M
2025-02-11 28.00 29.00 28.00 29.00 0.0M
2025-02-10 28.70 29.40 28.00 28.05 0.1M
2025-02-07 27.45 29.00 26.80 28.65 0.0M
2025-02-06 26.50 27.50 26.40 27.45 0.0M
2025-02-05 25.65 26.70 25.65 26.45 0.1M
2025-02-04 25.50 26.85 25.30 25.65 0.0M
2025-02-03 25.00 25.45 24.80 25.30 0.0M
2025-01-31 25.40 25.50 25.00 25.40 0.0M
2025-01-30 25.35 25.60 25.25 25.40 0.0M
2025-01-29 24.80 26.00 24.70 25.35 0.1M
2025-01-28 24.60 24.70 24.10 24.70 0.0M
2025-01-27 24.80 24.80 23.90 24.45 0.0M
2025-01-24 24.80 24.85 24.45 24.85 0.0M
2025-01-23 24.75 24.80 24.30 24.65 0.0M
2025-01-22 24.85 25.00 24.40 24.70 0.0M
2025-01-21 24.45 24.75 24.05 24.70 0.0M
2025-01-20 24.90 24.95 24.00 24.45 0.0M
2025-01-17 24.95 24.95 24.55 24.90 0.0M
2025-01-16 24.95 24.95 24.65 24.95 0.0M
2025-01-15 24.65 25.00 24.60 24.95 0.0M
2025-01-14 24.95 25.00 24.35 24.90 0.0M
2025-01-13 24.90 25.00 24.25 25.00 0.0M
2025-01-10 24.50 24.90 24.25 24.85 0.0M
2025-01-09 24.75 24.75 24.20 24.70 0.0M
2025-01-08 24.70 24.80 24.50 24.75 0.0M
2025-01-07 25.10 25.30 24.70 24.70 0.0M
2025-01-03 25.10 25.50 24.80 25.25 0.0M
2025-01-02 25.00 25.40 24.70 25.00 0.0M