CCC

CCCP
🏛️ 波兰 →
181.50
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
2024-12-30 186.60 187.80 183.80 183.80 0.1M
2024-12-27 184.90 187.30 182.20 186.70 0.1M
2024-12-23 183.40 185.70 182.20 183.90 0.1M
2024-12-20 188.00 188.00 183.30 183.30 0.4M
2024-12-19 185.50 188.60 184.00 188.50 0.1M
2024-12-18 184.20 191.80 184.20 188.00 0.1M
2024-12-17 189.00 189.00 183.40 185.30 0.2M
2024-12-16 189.00 192.00 186.40 189.00 0.2M
2024-12-13 191.30 194.10 189.20 189.20 0.2M
2024-12-12 192.60 193.10 189.00 191.30 0.2M
2024-12-11 192.40 196.50 190.10 192.80 0.1M
2024-12-10 193.90 196.30 187.60 192.40 0.3M
2024-12-09 206.00 206.00 192.10 193.00 0.4M
2024-12-06 206.00 209.40 203.80 205.60 0.2M
2024-12-05 216.00 217.00 204.00 205.20 0.3M
2024-12-04 216.20 217.60 212.40 216.00 0.2M
2024-12-03 216.20 217.60 212.60 215.00 0.1M
2024-12-02 207.80 215.80 205.00 215.20 0.2M
2024-11-29 202.00 207.80 199.80 207.80 0.1M
2024-11-28 218.80 219.00 201.60 201.60 0.3M
2024-11-27 215.00 218.80 213.00 218.80 0.2M
2024-11-26 213.00 217.00 211.60 214.60 0.1M
2024-11-25 214.60 216.20 209.20 213.00 0.3M
2024-11-22 212.00 214.80 208.20 214.60 0.2M
2024-11-21 204.20 212.00 202.80 212.00 0.2M
2024-11-20 199.90 204.80 198.10 203.80 0.2M
2024-11-19 205.80 207.60 196.20 201.20 0.3M
2024-11-18 202.00 207.60 199.10 205.80 0.4M
2024-11-15 194.00 205.00 190.00 202.00 0.5M
2024-11-14 178.00 194.50 172.60 194.00 0.5M
2024-11-13 178.00 178.90 173.40 174.20 0.1M
2024-11-12 180.70 181.20 177.10 177.10 0.1M
2024-11-08 184.10 187.00 178.60 180.50 0.1M
2024-11-07 181.00 183.70 178.20 178.90 0.1M
2024-11-06 177.10 181.70 177.10 181.70 0.2M
2024-11-05 179.90 181.10 176.10 177.10 0.1M
2024-11-04 175.90 181.90 174.00 181.00 0.2M
2024-10-31 173.00 178.10 171.60 176.40 0.1M
2024-10-30 180.00 181.00 172.20 175.40 0.1M
2024-10-29 176.00 180.90 174.70 180.00 0.1M
2024-10-28 175.70 176.90 172.80 176.60 0.1M
2024-10-25 176.40 177.40 173.60 174.00 0.1M
2024-10-24 172.90 178.00 171.80 176.50 0.1M
2024-10-23 171.80 177.80 167.80 172.80 0.2M
2024-10-22 179.90 180.40 170.10 170.10 0.2M
2024-10-21 177.00 181.30 176.20 179.50 0.1M
2024-10-18 177.00 180.50 175.00 177.70 0.1M
2024-10-17 179.00 180.80 175.00 177.00 0.1M
2024-10-16 179.60 180.80 178.60 179.00 0.3M
2024-10-15 186.30 187.10 180.00 180.00 0.2M
2024-10-14 180.00 185.90 178.70 185.90 0.1M
2024-10-11 181.20 183.60 179.40 180.00 0.1M
2024-10-10 178.50 184.50 178.40 180.80 0.1M
2024-10-09 175.50 179.40 175.00 178.00 0.1M
2024-10-08 177.30 181.00 175.40 176.10 0.2M
2024-10-07 174.50 181.30 172.00 178.60 0.1M
2024-10-04 170.40 174.00 170.00 173.00 0.1M
2024-10-03 167.90 173.20 165.90 170.40 0.1M
2024-10-02 169.50 172.40 167.50 167.90 0.1M
2024-10-01 168.50 176.40 167.20 171.70 0.2M
2024-09-30 172.10 173.70 166.50 169.50 0.2M
2024-09-27 176.00 176.60 170.30 173.00 0.2M
2024-09-26 178.00 181.70 174.20 176.20 0.3M
2024-09-25 158.20 178.00 157.10 178.00 0.0M
2024-09-24 155.60 157.50 151.60 152.10 0.1M
2024-09-23 153.50 157.00 149.60 155.60 0.1M
2024-09-20 155.10 157.40 152.30 153.70 0.2M
2024-09-19 153.90 158.30 153.90 158.30 0.2M
2024-09-18 153.40 154.80 152.00 153.80 0.1M
2024-09-17 151.90 155.40 150.30 155.00 0.1M
2024-09-16 152.00 152.50 148.00 150.60 0.1M
2024-09-13 150.00 153.00 149.60 152.00 0.1M
2024-09-12 148.00 152.00 146.60 149.30 0.2M
2024-09-11 144.00 146.60 141.30 143.30 0.2M
2024-09-10 148.10 148.70 141.10 143.00 0.2M
2024-09-09 147.80 149.70 145.30 147.50 0.1M
2024-09-06 150.60 153.80 146.40 147.20 0.1M
2024-09-05 155.50 156.90 150.00 150.10 0.1M
2024-09-04 155.00 157.40 148.80 155.90 0.1M
2024-09-03 158.80 159.60 156.10 157.80 0.1M
2024-09-02 156.60 160.00 154.20 158.90 0.3M
2024-08-30 155.10 156.30 152.50 155.10 0.2M
2024-08-29 141.50 155.00 141.50 155.00 0.5M
2024-08-28 144.80 145.00 141.80 142.80 0.1M
2024-08-27 142.00 144.90 141.00 144.90 0.1M
2024-08-26 139.10 142.00 139.10 142.00 0.1M
2024-08-23 138.60 141.40 136.00 140.50 0.1M
2024-08-22 140.90 142.00 138.80 139.40 0.1M
2024-08-21 139.00 141.00 138.60 140.60 0.1M
2024-08-20 140.30 141.40 137.70 139.60 0.2M
2024-08-19 137.50 140.50 136.50 139.10 0.2M
2024-08-16 134.70 138.70 131.80 138.70 0.2M
2024-08-14 135.20 137.20 128.00 132.10 0.2M
2024-08-13 130.30 135.20 128.90 135.20 0.3M
2024-08-12 124.30 130.60 123.60 130.60 0.2M
2024-08-09 131.30 132.80 123.60 123.60 0.4M
2024-08-08 126.40 132.40 116.40 132.10 0.8M
2024-08-07 124.00 127.80 121.40 127.70 0.3M
2024-08-06 118.40 122.70 116.20 122.20 0.3M
2024-08-05 116.00 118.00 110.50 116.50 0.4M
2024-08-02 120.10 123.00 119.40 121.40 0.1M
2024-08-01 127.30 128.10 122.70 122.70 0.2M
2024-07-31 123.00 128.40 122.00 126.00 0.3M
2024-07-30 121.10 122.40 120.30 121.60 0.1M
2024-07-29 119.00 122.00 118.60 122.00 0.1M
2024-07-26 116.70 119.00 114.30 119.00 0.1M
2024-07-25 117.00 118.40 114.00 116.30 0.1M
2024-07-24 118.20 120.20 116.60 119.50 0.1M
2024-07-23 123.90 123.90 117.90 118.10 0.1M
2024-07-22 122.00 124.40 120.50 123.90 0.1M
2024-07-19 123.00 123.80 120.30 122.00 0.1M
2024-07-18 121.90 124.90 118.80 124.90 0.1M
2024-07-17 119.00 123.00 118.40 122.30 0.2M
2024-07-16 127.60 127.60 118.10 118.10 0.2M
2024-07-15 128.10 130.10 123.80 127.90 0.3M
2024-07-12 119.60 123.90 118.30 123.90 0.1M
2024-07-11 117.90 119.60 115.20 119.60 0.1M
2024-07-10 120.00 120.90 117.90 117.90 0.1M
2024-07-09 120.80 122.50 118.40 121.10 0.1M
2024-07-08 116.10 120.80 115.60 120.80 0.1M
2024-07-05 118.50 121.10 116.30 116.40 0.1M
2024-07-04 119.00 119.50 116.60 118.20 0.1M
2024-07-03 113.30 118.50 113.30 118.50 0.1M
2024-07-02 117.50 118.90 113.20 114.50 0.4M
2024-07-01 122.90 124.90 117.50 117.80 0.2M
2024-06-28 124.60 126.00 121.50 123.00 0.1M
2024-06-27 124.00 127.30 123.50 124.60 0.1M
2024-06-26 123.50 127.00 122.10 124.50 0.2M
2024-06-25 134.10 135.80 120.70 123.00 0.4M
2024-06-24 130.80 135.90 128.60 135.20 0.1M
2024-06-21 130.40 132.50 129.50 131.00 0.2M
2024-06-20 127.40 131.80 127.20 130.30 0.1M
2024-06-19 126.50 128.50 125.00 126.90 0.1M
2024-06-18 130.00 131.90 125.40 126.50 0.1M
2024-06-17 121.10 129.50 117.60 129.50 0.2M
2024-06-14 127.00 129.30 121.90 122.50 0.4M
2024-06-13 136.00 137.90 126.90 127.00 0.3M
2024-06-12 134.60 136.90 133.10 134.00 0.1M
2024-06-11 139.00 139.50 131.20 134.50 0.2M
2024-06-10 144.80 144.90 139.50 139.60 0.1M
2024-06-07 143.90 145.10 141.20 144.90 0.2M
2024-06-06 136.20 144.00 136.20 143.80 0.2M
2024-06-05 141.00 141.40 135.60 136.20 0.1M
2024-06-04 137.60 140.30 135.00 140.30 0.2M
2024-06-03 133.90 137.90 133.10 137.80 0.2M
2024-05-31 134.20 135.70 132.00 133.50 0.3M
2024-05-29 130.00 134.60 126.00 134.20 0.3M
2024-05-28 130.00 131.80 129.00 130.00 0.1M
2024-05-27 133.40 135.70 130.90 131.00 0.1M
2024-05-24 129.30 133.80 129.30 133.80 0.2M
2024-05-23 128.20 132.80 127.00 130.30 0.2M
2024-05-22 136.60 136.60 126.40 129.00 0.4M
2024-05-21 136.30 137.80 134.70 136.60 0.1M
2024-05-20 133.20 138.80 133.20 136.20 0.3M
2024-05-17 131.70 134.50 131.10 133.20 0.2M
2024-05-16 129.60 135.30 129.40 132.80 0.4M
2024-05-15 127.00 129.40 124.60 129.40 0.2M
2024-05-14 124.00 126.80 120.60 126.70 0.6M
2024-05-13 125.10 126.90 120.60 126.00 0.6M
2024-05-10 110.00 126.00 110.00 126.00 2.8M
2024-05-09 98.70 101.80 98.30 101.70 0.3M
2024-05-08 97.55 98.80 95.90 98.80 0.2M
2024-05-07 98.90 99.80 97.20 97.55 0.3M
2024-05-06 94.00 98.90 93.70 98.90 0.4M
2024-05-02 94.55 94.90 91.60 93.50 0.2M
2024-04-30 93.10 94.55 91.95 94.55 0.3M
2024-04-29 88.50 93.10 88.15 93.10 0.4M
2024-04-26 85.50 87.50 85.45 87.50 0.1M
2024-04-25 86.80 86.80 84.20 85.20 0.2M
2024-04-24 88.40 90.00 85.00 86.85 0.4M
2024-04-23 84.80 88.00 84.80 88.00 0.3M
2024-04-22 82.80 86.20 82.80 84.50 0.3M
2024-04-19 82.50 83.70 81.60 82.60 0.1M
2024-04-18 81.10 83.00 79.45 83.00 0.2M
2024-04-17 80.65 82.30 78.20 80.15 0.3M
2024-04-16 82.10 87.40 78.90 80.65 0.9M
2024-04-15 72.25 83.90 72.25 83.00 1.4M
2024-04-12 68.80 72.25 68.80 71.25 0.4M
2024-04-11 67.60 68.80 67.40 68.10 0.2M
2024-04-10 67.15 68.40 67.00 67.40 0.4M
2024-04-09 70.30 71.10 66.85 67.00 0.4M
2024-04-08 69.40 70.20 66.50 70.20 0.4M
2024-04-05 72.20 72.40 63.55 68.20 0.9M
2024-04-04 71.80 73.70 71.20 73.10 0.2M
2024-04-03 73.00 74.00 71.10 71.75 0.2M
2024-04-02 71.50 74.20 71.50 72.80 0.2M
2024-03-28 70.70 71.80 68.90 71.42 0.2M
2024-03-27 70.76 72.20 70.68 71.50 0.2M
2024-03-26 69.00 70.76 68.32 70.76 0.1M
2024-03-25 70.32 70.46 68.26 68.66 0.1M
2024-03-22 71.28 71.92 70.20 70.40 0.1M
2024-03-21 70.78 72.38 70.52 71.22 0.2M
2024-03-20 69.90 71.62 68.72 69.80 0.1M
2024-03-19 69.50 69.96 67.44 69.84 0.2M
2024-03-18 70.18 72.00 69.20 69.78 0.2M
2024-03-15 72.90 72.90 69.22 70.98 0.4M
2024-03-14 73.00 75.00 72.60 72.90 0.2M
2024-03-13 73.84 75.34 72.58 73.04 0.2M
2024-03-12 71.30 73.60 70.34 73.32 0.1M
2024-03-11 73.00 73.48 71.22 71.28 0.2M
2024-03-08 71.30 73.50 69.80 73.00 0.2M
2024-03-07 70.52 71.84 67.04 71.24 0.2M
2024-03-06 71.86 72.88 70.20 71.54 0.2M
2024-03-05 72.50 74.32 71.82 72.66 0.2M
2024-03-04 74.30 74.98 70.86 72.00 0.2M
2024-03-01 76.50 77.10 73.38 73.92 0.2M
2024-02-29 74.04 76.38 73.96 76.00 0.6M
2024-02-28 77.20 77.20 72.54 74.86 0.4M
2024-02-27 76.50 77.48 75.00 77.08 0.3M
2024-02-26 72.66 76.90 72.02 76.50 0.3M
2024-02-23 71.32 74.78 71.30 72.64 0.5M
2024-02-22 67.80 71.40 67.24 71.30 0.5M
2024-02-21 68.20 69.82 67.58 67.60 0.2M
2024-02-20 68.00 69.00 67.18 68.40 0.2M
2024-02-19 67.20 68.90 67.00 68.46 0.3M
2024-02-16 65.94 67.20 65.92 67.12 0.2M
2024-02-15 64.60 66.00 63.56 65.82 0.2M
2024-02-14 62.90 64.90 62.50 64.90 0.2M
2024-02-13 63.96 64.90 62.20 63.00 0.1M
2024-02-12 64.90 65.00 62.88 63.98 0.4M
2024-02-09 61.20 64.30 60.60 64.26 0.8M
2024-02-08 58.78 59.78 58.62 59.42 0.2M
2024-02-07 57.12 58.60 57.00 58.46 0.2M
2024-02-06 57.02 57.60 56.18 57.20 0.2M
2024-02-05 59.20 60.44 57.00 57.00 0.2M
2024-02-02 59.80 60.76 59.04 59.44 0.3M
2024-02-01 58.20 60.20 57.94 59.14 0.4M
2024-01-31 57.50 59.40 57.04 58.32 0.2M
2024-01-30 56.66 58.00 56.66 57.40 0.1M
2024-01-29 57.50 57.64 56.14 56.94 0.1M
2024-01-26 57.86 57.98 57.30 57.64 0.1M
2024-01-25 57.50 58.48 57.10 57.78 0.1M
2024-01-24 58.50 59.10 57.02 58.00 0.2M
2024-01-23 58.20 59.10 57.52 58.36 0.2M
2024-01-22 58.92 59.10 57.60 58.00 0.1M
2024-01-19 58.30 60.08 57.62 58.00 0.3M
2024-01-18 59.00 59.80 57.50 57.72 0.2M
2024-01-17 60.00 60.28 58.34 58.42 0.2M
2024-01-16 60.00 60.82 58.70 60.82 0.2M
2024-01-15 63.98 64.20 60.30 60.42 0.2M
2024-01-12 62.52 64.90 62.50 63.78 0.2M
2024-01-11 64.00 65.34 61.64 62.50 0.3M
2024-01-10 60.50 65.00 60.02 63.88 0.4M
2024-01-09 58.62 60.90 58.62 60.40 0.3M
2024-01-08 57.88 58.60 57.16 57.92 0.2M
2024-01-05 56.50 58.60 54.60 57.88 0.4M
2024-01-04 57.26 58.20 56.52 57.20 0.2M
2024-01-03 59.00 59.20 55.14 57.26 0.7M
2024-01-02 61.20 62.70 58.90 59.20 0.2M