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
2022-12-30 53.90 57.55 53.70 56.55 0.1M
2022-12-29 51.60 54.50 51.60 53.70 0.0M
2022-12-28 52.50 53.50 51.40 52.10 0.1M
2022-12-27 55.00 56.20 52.50 52.70 0.1M
2022-12-23 56.60 56.90 55.40 56.10 0.0M
2022-12-22 57.60 58.45 55.55 56.10 0.0M
2022-12-21 57.90 58.50 57.30 58.15 0.0M
2022-12-20 58.40 58.40 56.80 57.20 0.0M
2022-12-19 58.55 59.75 58.35 58.35 0.0M
2022-12-16 61.30 61.50 58.20 58.90 0.1M
2022-12-15 62.15 63.40 60.50 61.65 0.1M
2022-12-14 63.40 64.50 62.80 63.00 0.0M
2022-12-13 64.45 64.80 61.25 63.70 0.1M
2022-12-12 60.80 64.50 60.50 64.00 0.1M
2022-12-09 61.70 62.00 60.15 60.45 0.0M
2022-12-08 59.50 61.90 57.70 61.55 0.1M
2022-12-07 60.45 60.85 58.50 59.40 0.0M
2022-12-06 59.50 60.95 59.20 60.70 0.0M
2022-12-05 61.20 62.50 59.20 60.00 0.1M
2022-12-02 60.80 61.60 59.20 61.15 0.0M
2022-12-01 61.00 61.90 58.45 60.00 0.1M
2022-11-30 62.60 64.00 59.40 60.50 0.2M
2022-11-29 59.20 63.00 58.25 63.00 0.2M
2022-11-28 57.50 59.25 57.35 58.50 0.0M
2022-11-25 58.45 58.70 57.35 57.80 0.0M
2022-11-24 56.10 58.85 55.65 58.45 0.1M
2022-11-23 56.00 59.10 55.70 56.05 0.0M
2022-11-22 55.80 57.40 55.65 56.20 0.0M
2022-11-21 57.00 60.50 55.50 55.60 0.2M
2022-11-18 55.50 57.50 54.35 56.30 0.1M
2022-11-17 55.80 56.90 55.10 55.50 0.0M
2022-11-16 55.20 57.50 55.00 56.75 0.0M
2022-11-15 56.55 58.00 54.60 57.40 0.1M
2022-11-14 55.55 58.25 55.10 56.55 0.1M
2022-11-10 54.20 56.30 53.15 55.10 0.1M
2022-11-09 56.50 57.00 51.75 54.50 0.3M
2022-11-08 58.00 59.35 55.90 57.30 0.1M
2022-11-07 59.50 60.80 57.00 58.15 0.1M
2022-11-04 60.85 61.75 59.20 59.65 0.1M
2022-11-03 57.70 62.15 57.60 60.30 0.1M
2022-11-02 66.10 67.00 57.00 59.00 0.6M
2022-10-31 67.50 70.80 65.80 67.00 0.1M
2022-10-28 66.45 68.50 64.70 68.00 0.1M
2022-10-27 65.50 68.50 65.00 66.55 0.1M
2022-10-26 61.70 67.00 61.60 66.40 0.1M
2022-10-25 62.50 63.70 61.50 61.60 0.0M
2022-10-24 65.00 65.25 61.75 62.60 0.1M
2022-10-21 63.30 65.25 62.65 64.20 0.1M
2022-10-20 62.50 64.75 61.20 64.20 0.1M
2022-10-19 62.50 66.00 60.80 62.65 0.1M
2022-10-18 65.40 66.20 61.50 63.00 0.1M
2022-10-17 67.00 67.40 64.05 65.00 0.1M
2022-10-14 72.00 73.20 66.00 67.00 0.2M
2022-10-13 66.00 70.85 65.50 69.00 0.3M
2022-10-12 62.95 70.45 61.70 65.35 0.2M
2022-10-11 58.15 65.40 58.15 62.25 0.2M
2022-10-10 68.25 69.70 59.40 59.60 0.3M
2022-10-07 62.05 71.00 60.20 69.00 0.4M
2022-10-06 59.15 64.00 58.25 61.95 0.2M
2022-10-05 58.15 62.65 56.80 57.25 0.2M
2022-10-04 58.60 63.00 56.25 60.40 0.3M
2022-10-03 47.14 58.80 44.40 57.90 0.4M
2022-09-30 52.00 53.40 45.92 47.08 0.3M
2022-09-29 52.65 55.35 50.25 52.00 0.1M
2022-09-28 55.50 57.05 52.15 52.50 0.1M
2022-09-27 54.80 57.45 50.25 55.60 0.3M
2022-09-26 58.90 59.80 49.00 54.00 0.5M
2022-09-23 65.00 65.80 59.00 61.20 0.3M
2022-09-22 60.10 66.70 59.00 63.00 0.2M
2022-09-21 61.30 66.00 59.95 61.50 0.3M
2022-09-20 69.00 69.00 57.20 59.80 0.4M
2022-09-19 70.50 73.45 66.55 68.00 0.1M
2022-09-16 73.40 74.40 66.50 71.30 0.3M
2022-09-15 61.50 74.40 60.70 73.50 0.4M
2022-09-14 60.00 64.70 57.30 60.55 0.3M
2022-09-13 66.00 68.00 53.50 61.20 1.2M
2022-09-12 80.00 81.95 64.80 65.15 0.6M
2022-09-09 87.95 89.40 82.75 83.45 0.2M
2022-09-08 87.95 90.75 85.50 88.00 0.2M
2022-09-07 80.95 87.45 79.60 87.45 0.2M
2022-09-06 79.50 81.80 77.75 80.50 0.1M
2022-09-05 75.05 80.80 75.05 78.30 0.2M
2022-09-02 75.10 77.00 73.85 75.00 0.1M
2022-09-01 77.35 77.35 72.50 74.00 0.1M
2022-08-31 77.35 79.45 74.10 77.05 0.1M
2022-08-30 76.50 80.30 75.80 77.30 0.2M
2022-08-29 73.60 76.70 72.00 75.35 0.1M
2022-08-26 76.00 77.30 72.70 74.00 0.2M
2022-08-25 81.45 81.45 76.00 77.80 0.1M
2022-08-24 77.25 81.95 75.50 79.00 0.1M
2022-08-23 72.20 78.20 71.45 77.30 0.2M
2022-08-22 71.65 72.95 68.50 72.25 0.1M
2022-08-19 74.90 74.90 71.20 72.00 0.1M
2022-08-18 70.50 73.90 69.30 73.90 0.1M
2022-08-17 72.00 72.80 68.85 70.50 0.1M
2022-08-16 73.60 75.95 71.70 72.00 0.1M
2022-08-12 73.20 76.80 71.10 73.00 0.2M
2022-08-11 71.00 75.00 69.10 73.20 0.2M
2022-08-10 65.00 70.50 63.30 69.60 0.2M
2022-08-09 65.85 66.95 63.60 64.80 0.1M
2022-08-08 62.00 65.30 61.10 65.00 0.2M
2022-08-05 63.00 66.70 57.25 62.25 0.6M
2022-08-04 73.80 74.75 62.55 62.95 0.4M
2022-08-03 75.00 77.60 72.20 73.80 0.2M
2022-08-02 73.80 79.20 71.00 74.50 0.4M
2022-08-01 65.40 75.70 64.90 75.00 0.3M
2022-07-29 67.00 69.10 63.30 65.40 0.4M
2022-07-28 57.55 63.30 56.80 62.70 0.5M
2022-07-27 57.00 57.75 54.50 56.55 0.1M
2022-07-26 57.90 58.95 55.25 57.40 0.2M
2022-07-25 57.00 58.95 53.15 57.35 0.4M
2022-07-22 55.10 59.90 54.00 54.70 0.6M
2022-07-21 53.25 55.40 49.34 54.05 0.6M
2022-07-20 49.00 53.00 48.14 53.00 0.4M
2022-07-19 46.92 48.50 44.30 47.60 0.6M
2022-07-18 42.20 45.94 41.60 45.24 0.3M
2022-07-15 39.80 41.48 39.80 41.20 0.2M
2022-07-14 38.66 39.98 38.20 39.50 0.1M
2022-07-13 38.80 39.00 36.62 38.60 0.2M
2022-07-12 39.86 41.28 38.64 38.80 0.2M
2022-07-11 36.10 40.48 36.10 39.86 0.3M
2022-07-08 36.22 37.36 35.52 37.00 0.2M
2022-07-07 34.22 36.28 34.22 35.60 0.3M
2022-07-06 32.88 33.80 32.20 33.60 0.2M
2022-07-05 33.80 34.80 31.58 32.50 0.3M
2022-07-04 30.40 33.90 29.72 33.80 0.3M
2022-07-01 30.94 31.60 29.86 30.00 0.1M
2022-06-30 29.60 30.48 29.54 30.48 0.0M
2022-06-29 30.20 30.58 29.22 30.06 0.1M
2022-06-28 30.20 31.10 29.74 30.04 0.1M
2022-06-27 30.00 31.40 29.64 30.40 0.1M
2022-06-24 30.00 30.46 29.48 29.98 0.1M
2022-06-23 30.32 30.96 29.42 29.92 0.0M
2022-06-22 30.52 30.70 30.04 30.32 0.1M
2022-06-21 29.80 31.16 29.74 30.82 0.1M
2022-06-20 31.30 31.30 29.22 29.70 0.1M
2022-06-17 30.04 31.70 29.24 30.64 0.1M
2022-06-15 28.52 31.30 27.64 30.64 0.1M
2022-06-14 29.20 30.26 28.20 28.50 0.1M
2022-06-13 30.32 31.28 28.66 28.94 0.1M
2022-06-10 30.82 31.10 30.04 30.56 0.1M
2022-06-09 31.40 31.98 31.00 31.12 0.1M
2022-06-08 30.28 32.50 30.00 31.14 0.2M
2022-06-07 30.80 30.80 28.84 29.80 0.1M
2022-06-06 30.30 31.38 30.00 30.86 0.1M
2022-06-03 31.60 31.88 30.56 31.00 0.1M
2022-06-02 29.80 31.98 29.50 31.28 0.1M
2022-06-01 31.70 31.90 29.54 29.96 0.3M
2022-05-31 32.10 33.50 29.00 31.80 0.4M
2022-05-30 35.40 35.44 33.50 33.74 0.1M
2022-05-27 35.68 35.80 34.74 35.16 0.1M
2022-05-26 34.48 35.30 33.12 35.28 0.1M
2022-05-25 35.30 35.78 32.36 34.48 0.2M
2022-05-24 36.56 36.94 34.60 35.20 0.1M
2022-05-23 35.98 36.46 35.20 36.28 0.1M
2022-05-20 34.90 36.20 34.16 35.02 0.2M
2022-05-19 31.50 34.60 31.02 34.60 0.3M
2022-05-18 32.30 32.90 31.30 32.04 0.1M
2022-05-17 31.50 32.70 31.34 32.00 0.1M
2022-05-16 30.60 32.50 29.78 30.60 0.3M
2022-05-13 28.40 30.78 28.00 29.92 0.3M
2022-05-12 27.78 27.78 26.60 27.40 0.1M
2022-05-11 26.16 29.60 25.52 27.98 0.3M
2022-05-10 27.20 27.68 24.20 25.46 0.4M
2022-05-09 28.34 28.58 26.50 27.60 0.3M
2022-05-06 29.10 29.90 27.54 28.38 0.2M
2022-05-05 30.80 32.38 28.60 29.98 0.3M
2022-05-04 37.50 40.50 29.90 29.90 1.1M
2022-05-02 36.02 41.50 35.52 41.46 0.6M
2022-04-29 33.30 36.40 32.50 34.90 0.2M
2022-04-28 36.20 36.80 32.66 33.00 0.2M
2022-04-27 33.74 36.66 33.74 35.98 0.2M
2022-04-26 33.48 35.76 32.52 33.50 0.3M
2022-04-25 30.56 33.58 29.94 33.02 0.4M
2022-04-22 29.30 30.38 29.14 30.10 0.1M
2022-04-21 28.88 30.96 28.40 29.90 0.2M
2022-04-20 29.50 30.00 28.02 28.54 0.3M
2022-04-19 28.60 29.86 28.60 29.74 0.2M
2022-04-14 28.60 29.50 28.22 28.50 0.1M
2022-04-13 27.38 29.20 27.38 28.66 0.3M
2022-04-12 27.00 28.10 26.70 27.20 0.2M
2022-04-11 25.50 27.40 25.20 27.30 0.1M
2022-04-08 25.70 25.90 25.30 25.70 0.1M
2022-04-07 25.30 25.90 24.90 25.00 0.1M
2022-04-06 27.00 27.00 25.20 25.20 0.2M
2022-04-05 24.60 27.00 24.20 26.90 0.4M
2022-04-04 25.30 25.30 24.20 24.30 0.1M
2022-04-01 25.10 25.50 24.70 25.00 0.1M
2022-03-31 25.50 26.00 24.80 25.10 0.2M
2022-03-30 24.80 25.50 24.50 25.00 0.1M
2022-03-29 24.90 25.20 23.00 24.30 0.1M
2022-03-28 24.50 25.50 24.40 25.10 0.1M
2022-03-25 24.50 25.00 23.90 24.10 0.1M
2022-03-24 25.10 25.10 23.10 24.90 0.0M
2022-03-23 25.30 26.00 24.60 25.10 0.1M
2022-03-22 24.80 25.60 24.40 25.10 0.1M
2022-03-21 25.00 25.20 24.50 24.60 0.1M
2022-03-18 25.80 26.30 24.10 24.40 0.2M
2022-03-17 23.20 25.50 23.00 25.50 0.2M
2022-03-16 24.30 24.60 22.60 23.00 0.1M
2022-03-15 25.70 25.70 23.60 24.00 0.2M
2022-03-14 26.40 26.50 25.30 25.70 0.1M
2022-03-11 26.70 26.90 25.20 25.90 0.1M
2022-03-10 25.50 27.00 24.20 26.60 0.2M
2022-03-09 27.80 27.80 25.10 25.40 0.2M
2022-03-08 27.00 27.40 24.60 26.50 0.3M
2022-03-07 28.40 30.60 26.40 27.00 1.1M
2022-03-04 26.60 28.80 25.20 26.60 0.8M
2022-03-03 31.00 31.70 25.20 26.60 0.8M
2022-03-02 25.20 29.60 24.50 29.00 1.2M
2022-03-01 24.40 25.50 22.30 23.90 0.6M
2022-02-28 18.30 23.80 17.55 22.90 0.7M
2022-02-25 15.80 18.75 15.70 17.85 0.4M
2022-02-24 16.00 17.30 14.05 14.65 0.4M
2022-02-23 18.60 19.30 17.60 17.90 0.2M
2022-02-22 16.00 18.60 15.55 18.10 0.3M
2022-02-21 18.90 19.15 16.60 16.80 0.2M
2022-02-18 18.85 19.40 17.95 18.70 0.1M
2022-02-17 19.80 20.00 18.40 18.70 0.2M
2022-02-16 20.40 20.60 19.60 20.00 0.1M
2022-02-15 19.60 20.50 19.60 20.00 0.1M
2022-02-14 19.50 20.30 19.15 19.55 0.2M
2022-02-11 20.60 20.80 20.30 20.60 0.0M
2022-02-10 21.40 21.80 20.70 20.90 0.1M
2022-02-09 20.80 21.70 20.80 21.20 0.2M
2022-02-08 20.40 20.90 20.30 20.70 0.1M
2022-02-07 20.40 20.90 20.20 20.20 0.1M
2022-02-04 20.60 21.10 19.90 20.30 0.1M
2022-02-03 21.90 21.90 20.50 20.60 0.2M
2022-02-02 20.80 23.20 20.80 22.00 0.4M
2022-02-01 20.50 20.90 20.00 20.60 0.1M
2022-01-31 20.50 21.30 20.30 20.30 0.1M
2022-01-28 20.90 20.90 19.80 20.10 0.1M
2022-01-27 20.00 21.20 19.40 20.70 0.1M
2022-01-26 19.85 20.70 19.60 20.20 0.1M
2022-01-25 18.80 20.10 18.75 19.40 0.3M
2022-01-24 20.50 21.10 17.60 18.15 0.3M
2022-01-21 21.20 21.80 20.50 20.50 0.1M
2022-01-20 23.10 23.40 21.70 22.00 0.1M
2022-01-19 22.30 23.50 21.80 23.00 0.2M
2022-01-18 24.40 24.60 22.80 22.80 0.2M
2022-01-17 23.50 24.80 23.10 24.50 0.3M
2022-01-14 21.20 23.10 21.10 22.90 0.2M
2022-01-13 21.50 21.60 21.00 21.20 0.1M
2022-01-12 21.10 21.80 20.70 21.30 0.1M
2022-01-11 20.80 21.20 20.30 21.10 0.1M
2022-01-10 21.00 21.50 20.30 20.50 0.1M
2022-01-07 20.80 21.50 20.20 20.80 0.1M
2022-01-05 20.30 21.20 19.80 20.70 0.1M
2022-01-04 20.70 21.00 19.50 20.10 0.2M
2022-01-03 21.50 22.40 20.60 20.90 0.2M