Bumech

BMCP
🏛️ 波兰 →
28.50
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 21.50 23.20 20.70 21.50 0.4M
2021-12-29 19.10 21.50 19.10 21.40 0.3M
2021-12-28 17.40 20.20 17.40 19.20 0.4M
2021-12-27 19.40 19.75 17.65 17.75 0.4M
2021-12-23 20.50 20.70 19.10 19.45 0.2M
2021-12-22 22.50 22.70 20.40 20.40 0.3M
2021-12-21 19.00 23.70 18.30 22.70 0.6M
2021-12-20 23.80 24.40 21.60 22.30 0.2M
2021-12-17 23.50 24.80 23.50 24.50 0.1M
2021-12-16 23.60 24.30 23.60 23.80 0.1M
2021-12-15 25.00 25.20 23.10 23.40 0.1M
2021-12-14 24.00 25.30 22.70 25.00 0.1M
2021-12-13 24.20 24.40 23.80 24.00 0.0M
2021-12-10 24.10 24.70 23.70 24.20 0.0M
2021-12-09 24.60 24.80 23.60 24.00 0.1M
2021-12-08 25.00 25.60 24.30 24.30 0.1M
2021-12-07 24.20 25.00 23.60 25.00 0.1M
2021-12-06 24.80 25.00 23.40 23.80 0.1M
2021-12-03 23.30 25.50 23.30 24.50 0.3M
2021-12-02 23.20 23.90 22.80 23.10 0.1M
2021-12-01 23.60 24.20 23.00 23.40 0.1M
2021-11-30 21.70 24.30 21.30 23.70 0.2M
2021-11-29 23.30 24.40 21.00 22.60 0.3M
2021-11-26 25.30 25.60 22.80 22.80 0.2M
2021-11-25 24.70 26.90 24.00 26.10 0.3M
2021-11-24 24.50 25.60 24.20 24.80 0.1M
2021-11-23 25.30 26.00 24.10 24.20 0.1M
2021-11-22 26.20 26.40 22.90 25.30 0.5M
2021-11-19 27.10 27.80 25.20 27.20 0.2M
2021-11-18 28.00 28.20 26.80 27.00 0.1M
2021-11-17 27.60 28.20 26.60 27.70 0.3M
2021-11-16 29.80 31.80 27.50 27.50 0.9M
2021-11-15 28.10 28.60 26.50 27.10 0.2M
2021-11-12 26.00 28.40 26.00 28.10 0.2M
2021-11-10 25.50 26.50 24.90 25.90 0.2M
2021-11-09 27.90 27.90 25.60 25.60 0.1M
2021-11-08 27.40 29.40 26.80 27.30 0.3M
2021-11-05 27.00 29.70 25.50 28.40 0.6M
2021-11-04 23.00 27.30 23.00 27.20 0.8M
2021-11-03 24.50 25.40 22.30 22.40 0.5M
2021-11-02 26.70 27.90 24.10 24.40 0.6M
2021-10-29 26.50 29.00 25.80 28.00 0.4M
2021-10-28 28.60 29.60 27.10 27.40 0.5M
2021-10-27 29.20 30.80 28.50 29.40 0.5M
2021-10-26 33.50 33.80 30.80 31.20 0.6M
2021-10-25 29.40 33.00 29.40 33.00 0.7M
2021-10-22 25.30 29.30 23.40 28.80 1.3M
2021-10-21 30.00 30.20 24.40 25.30 0.7M
2021-10-20 30.00 31.60 27.20 30.60 0.8M
2021-10-19 32.20 33.40 29.10 30.20 1.0M
2021-10-18 29.50 32.00 28.80 31.80 0.8M
2021-10-15 27.50 29.90 26.80 28.80 0.8M
2021-10-14 27.80 30.80 26.30 26.50 1.4M
2021-10-13 28.00 31.00 24.40 29.00 2.5M
2021-10-12 23.60 27.90 21.10 27.00 2.7M
2021-10-11 20.00 22.20 19.20 22.20 1.0M
2021-10-08 15.20 17.20 14.45 17.20 1.1M
2021-10-07 18.00 18.80 15.00 15.00 1.2M
2021-10-06 22.00 23.20 18.65 19.10 1.1M
2021-10-05 22.00 24.20 18.60 21.80 1.6M
2021-10-04 14.95 20.00 14.80 20.00 1.2M
2021-10-01 12.50 15.50 12.05 14.95 1.1M
2021-09-30 11.50 12.45 10.35 12.45 1.1M
2021-09-29 8.50 11.00 8.38 11.00 0.8M
2021-09-28 8.42 9.10 8.00 8.42 0.5M
2021-09-27 8.00 8.38 7.60 8.38 0.5M
2021-09-24 7.36 7.36 6.80 6.98 0.0M
2021-09-23 7.48 7.84 6.80 7.10 0.2M
2021-09-22 6.26 7.46 6.14 7.34 0.3M
2021-09-21 6.80 7.00 6.06 6.18 0.1M
2021-09-20 7.02 7.46 6.44 6.66 0.1M
2021-09-17 7.00 7.28 6.90 7.20 0.0M
2021-09-16 7.50 7.72 7.00 7.00 0.2M
2021-09-15 6.60 7.90 6.42 7.52 0.2M
2021-09-14 6.76 8.00 6.70 6.80 0.6M
2021-09-13 5.00 6.70 5.00 6.70 0.4M
2021-09-10 4.64 4.99 4.55 4.93 0.1M
2021-09-09 4.52 4.69 4.24 4.52 0.1M
2021-09-08 4.84 4.86 4.50 4.54 0.0M
2021-09-07 4.86 5.14 4.67 4.71 0.1M
2021-09-06 4.70 4.93 4.44 4.85 0.1M
2021-09-03 5.30 5.46 4.70 4.75 0.4M
2021-09-02 3.71 4.99 3.71 4.99 0.3M
2021-09-01 3.43 3.76 3.34 3.71 0.0M
2021-08-31 3.56 3.56 3.42 3.53 0.0M
2021-08-30 3.53 3.56 3.50 3.56 0.0M
2021-08-27 3.53 3.56 3.41 3.53 0.0M
2021-08-26 3.55 3.55 3.45 3.53 0.0M
2021-08-25 3.55 3.55 3.55 3.55 0.0M
2021-08-24 3.34 3.59 3.34 3.55 0.0M
2021-08-23 3.49 3.49 3.46 3.46 0.0M
2021-08-20 3.49 3.54 3.39 3.49 0.0M
2021-08-19 3.53 3.53 3.38 3.52 0.0M
2021-08-18 3.54 3.60 3.40 3.54 0.0M
2021-08-17 3.58 3.58 3.40 3.54 0.0M
2021-08-16 3.52 3.58 3.52 3.58 0.0M
2021-08-13 3.42 3.55 3.42 3.52 0.0M
2021-08-12 3.40 3.58 3.40 3.56 0.0M
2021-08-11 3.64 3.64 3.47 3.47 0.0M
2021-08-10 3.66 3.78 3.60 3.60 0.0M
2021-08-09 3.30 3.83 3.30 3.72 0.1M
2021-08-06 3.33 3.39 3.30 3.30 0.0M
2021-08-05 3.33 3.36 3.28 3.32 0.0M
2021-08-04 3.33 3.34 3.30 3.34 0.0M
2021-08-03 3.30 3.35 3.23 3.33 0.0M
2021-08-02 3.11 3.32 3.11 3.30 0.0M
2021-07-30 3.31 3.35 3.11 3.14 0.0M
2021-07-29 3.31 3.31 3.22 3.31 0.0M
2021-07-28 3.29 3.30 3.20 3.30 0.0M
2021-07-27 3.22 3.31 3.22 3.29 0.0M
2021-07-26 3.24 3.33 3.23 3.32 0.0M
2021-07-23 3.32 3.34 3.24 3.33 0.0M
2021-07-22 3.32 3.33 3.20 3.33 0.0M
2021-07-21 3.24 3.33 3.24 3.33 0.0M
2021-07-20 3.21 3.28 3.17 3.24 0.0M
2021-07-19 3.29 3.33 3.22 3.29 0.0M
2021-07-16 3.37 3.37 3.22 3.35 0.0M
2021-07-15 3.25 3.38 3.18 3.30 0.0M
2021-07-14 3.22 3.30 3.21 3.27 0.0M
2021-07-13 3.21 3.28 3.21 3.26 0.0M
2021-07-12 3.30 3.34 3.20 3.21 0.0M
2021-07-09 3.24 3.35 3.10 3.35 0.0M
2021-07-08 3.30 3.37 3.20 3.36 0.0M
2021-07-07 3.38 3.42 3.20 3.38 0.0M
2021-07-06 3.45 3.47 3.34 3.44 0.0M
2021-07-05 3.38 3.45 3.34 3.45 0.0M
2021-07-02 3.40 3.40 3.34 3.40 0.0M
2021-07-01 3.43 3.48 3.33 3.40 0.0M
2021-06-30 3.40 3.43 3.40 3.43 0.0M
2021-06-29 3.37 3.47 3.32 3.42 0.0M
2021-06-28 3.38 3.45 3.37 3.37 0.0M
2021-06-25 3.45 3.45 3.37 3.45 0.0M
2021-06-24 3.34 3.48 3.33 3.47 0.0M
2021-06-23 3.33 3.47 3.31 3.46 0.0M
2021-06-22 3.52 3.52 3.31 3.48 0.0M
2021-06-21 3.54 3.54 3.42 3.50 0.0M
2021-06-18 3.38 3.55 3.38 3.53 0.0M
2021-06-17 3.43 3.53 3.23 3.38 0.0M
2021-06-16 3.01 3.44 3.01 3.40 0.1M
2021-06-15 3.18 3.20 3.00 3.10 0.0M
2021-06-14 3.17 3.22 3.12 3.18 0.0M
2021-06-11 3.18 3.19 3.06 3.19 0.0M
2021-06-10 3.02 3.30 3.02 3.16 0.1M
2021-06-09 2.94 3.04 2.85 3.02 0.0M
2021-06-08 2.86 2.92 2.81 2.92 0.0M
2021-06-07 3.02 3.07 2.80 2.83 0.1M
2021-06-04 3.02 3.02 2.94 3.02 0.0M
2021-06-02 3.00 3.05 2.99 2.99 0.0M
2021-06-01 3.10 3.10 2.99 3.04 0.0M
2021-05-31 2.94 3.14 2.94 3.14 0.0M
2021-05-28 2.93 2.94 2.91 2.94 0.0M
2021-05-27 2.93 2.93 2.86 2.93 0.0M
2021-05-26 2.95 2.95 2.85 2.92 0.0M
2021-05-25 3.00 3.00 2.88 2.88 0.0M
2021-05-24 2.91 3.00 2.87 2.88 0.0M
2021-05-21 2.94 2.94 2.90 2.94 0.0M
2021-05-20 3.05 3.05 2.87 2.92 0.0M
2021-05-19 3.05 3.05 3.05 3.05 0.0M
2021-05-18 2.98 3.07 2.97 3.07 0.0M
2021-05-17 3.05 3.05 2.91 3.05 0.0M
2021-05-14 3.07 3.07 2.94 3.06 0.0M
2021-05-13 2.95 3.07 2.90 3.05 0.0M
2021-05-12 3.08 3.08 3.00 3.07 0.0M
2021-05-11 3.10 3.10 2.84 2.93 0.0M
2021-05-10 3.11 3.12 2.96 3.09 0.0M
2021-05-07 2.99 3.11 2.99 3.11 0.0M
2021-05-06 2.94 3.00 2.86 2.99 0.0M
2021-05-05 2.90 2.96 2.85 2.87 0.0M
2021-05-04 2.92 3.00 2.86 2.90 0.0M
2021-04-30 3.06 3.09 2.92 2.92 0.0M
2021-04-29 3.03 3.03 3.03 3.03 0.0M
2021-04-28 3.00 3.09 2.90 3.03 0.0M
2021-04-27 2.98 3.03 2.91 3.00 0.0M
2021-04-26 2.91 2.99 2.80 2.98 0.0M
2021-04-23 3.00 3.00 2.91 2.95 0.0M
2021-04-22 2.96 3.00 2.96 3.00 0.0M
2021-04-21 2.99 3.03 2.90 3.01 0.0M
2021-04-20 3.00 3.01 2.91 3.00 0.0M
2021-04-19 3.00 3.10 2.90 3.03 0.0M
2021-04-16 3.17 3.20 3.00 3.00 0.0M
2021-04-15 3.21 3.21 3.11 3.17 0.0M
2021-04-14 3.14 3.21 3.14 3.21 0.0M
2021-04-13 3.30 3.30 3.12 3.13 0.0M
2021-04-12 2.99 3.40 2.96 3.34 0.0M
2021-04-09 2.99 3.02 2.96 2.99 0.0M
2021-04-08 3.03 3.03 2.99 3.03 0.0M
2021-04-07 3.03 3.03 3.00 3.03 0.0M
2021-04-06 3.00 3.04 2.90 3.03 0.0M
2021-04-01 2.99 3.02 2.81 3.01 0.0M
2021-03-31 3.00 3.05 2.95 2.97 0.0M
2021-03-30 3.05 3.09 3.00 3.02 0.0M
2021-03-29 2.98 3.10 2.97 3.05 0.0M
2021-03-26 2.80 2.99 2.80 2.99 0.0M
2021-03-25 2.93 2.95 2.81 2.92 0.0M
2021-03-24 2.96 2.98 2.81 2.82 0.0M
2021-03-23 2.81 2.94 2.81 2.94 0.0M
2021-03-22 2.80 2.92 2.77 2.86 0.0M
2021-03-19 2.81 2.92 2.76 2.87 0.0M
2021-03-18 2.93 2.93 2.80 2.92 0.0M
2021-03-17 2.95 2.96 2.87 2.96 0.0M
2021-03-16 2.95 3.00 2.87 2.95 0.0M
2021-03-15 2.91 3.06 2.88 2.95 0.0M
2021-03-12 2.99 3.03 2.89 2.96 0.0M
2021-03-11 3.04 3.04 2.90 3.00 0.0M
2021-03-10 3.05 3.14 2.94 3.04 0.0M
2021-03-09 3.21 3.21 3.03 3.15 0.0M
2021-03-08 3.18 3.25 3.17 3.21 0.0M
2021-03-05 3.24 3.30 3.17 3.24 0.0M
2021-03-04 3.26 3.32 3.15 3.24 0.0M
2021-03-03 3.25 3.37 3.25 3.32 0.0M
2021-03-02 3.52 3.52 3.26 3.32 0.0M
2021-03-01 3.54 3.54 3.40 3.45 0.0M
2021-02-26 3.38 3.70 3.38 3.52 0.0M
2021-02-25 3.46 3.49 3.34 3.49 0.0M
2021-02-24 3.45 3.47 3.30 3.43 0.0M
2021-02-23 3.47 3.53 3.36 3.47 0.0M
2021-02-22 3.47 3.55 3.42 3.53 0.0M
2021-02-19 3.50 3.50 3.33 3.46 0.0M
2021-02-18 3.54 3.54 3.44 3.46 0.0M
2021-02-17 3.50 3.55 3.45 3.47 0.0M
2021-02-16 3.53 3.53 3.40 3.50 0.0M
2021-02-15 3.54 3.57 3.42 3.53 0.0M
2021-02-12 3.51 3.61 3.40 3.50 0.1M
2021-02-11 3.59 3.60 3.47 3.56 0.0M
2021-02-10 3.62 3.62 3.50 3.59 0.0M
2021-02-09 3.63 3.63 3.54 3.60 0.0M
2021-02-08 3.64 3.76 3.54 3.57 0.0M
2021-02-05 3.55 3.69 3.52 3.64 0.0M
2021-02-04 3.73 3.73 3.56 3.56 0.0M
2021-02-03 3.76 3.80 3.63 3.73 0.0M
2021-02-02 3.70 3.76 3.56 3.74 0.0M
2021-02-01 3.89 3.99 3.61 3.63 0.1M
2021-01-29 3.63 4.28 3.63 3.77 0.2M
2021-01-28 3.55 3.57 3.45 3.51 0.0M
2021-01-27 3.69 3.69 3.46 3.56 0.0M
2021-01-26 3.61 3.73 3.52 3.58 0.0M
2021-01-25 3.77 3.78 3.55 3.61 0.0M
2021-01-22 3.86 3.86 3.57 3.66 0.0M
2021-01-21 3.89 3.90 3.74 3.83 0.0M
2021-01-20 3.89 4.14 3.74 3.90 0.1M
2021-01-19 3.57 4.12 3.48 3.89 0.3M
2021-01-18 3.52 3.58 3.45 3.56 0.0M
2021-01-15 3.50 3.58 3.46 3.52 0.0M
2021-01-14 3.39 3.51 3.39 3.50 0.0M
2021-01-13 3.49 3.57 3.36 3.44 0.0M
2021-01-12 3.31 3.49 3.30 3.44 0.0M
2021-01-11 3.38 3.54 3.30 3.38 0.1M
2021-01-08 3.47 3.57 3.31 3.44 0.1M
2021-01-07 3.79 3.79 3.42 3.60 0.1M
2021-01-05 3.59 4.14 3.55 3.62 0.2M
2021-01-04 3.39 3.67 3.21 3.52 0.1M