CDRL

CDLP
🏛️ 波兰 →
9.95
最后更新: 2025-10-01
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
2023-12-29 11.90 11.90 10.60 11.20 0.0M
2023-12-28 11.50 11.50 11.30 11.40 0.0M
2023-12-27 11.90 11.90 11.40 11.50 0.0M
2023-12-22 12.00 12.00 11.60 11.60 0.0M
2023-12-21 12.50 12.50 12.00 12.00 0.0M
2023-12-20 12.50 12.50 12.00 12.00 0.0M
2023-12-19 12.50 12.50 12.00 12.50 0.0M
2023-12-18 12.40 12.60 11.90 12.50 0.0M
2023-12-15 12.00 12.50 12.00 12.10 0.0M
2023-12-14 12.50 12.50 11.40 12.30 0.0M
2023-12-13 12.50 13.00 12.50 12.50 0.0M
2023-12-12 13.20 13.20 12.60 12.80 0.0M
2023-12-11 13.40 13.40 12.90 12.90 0.0M
2023-12-08 13.40 13.40 13.20 13.20 0.0M
2023-12-07 13.40 13.40 13.00 13.00 0.0M
2023-12-06 13.50 13.50 12.90 13.40 0.0M
2023-12-05 13.60 13.60 13.20 13.20 0.0M
2023-12-04 14.10 14.10 13.30 13.70 0.0M
2023-12-01 13.70 13.70 13.70 13.70 0.0M
2023-11-30 13.40 13.40 13.30 13.30 0.0M
2023-11-29 13.80 13.80 13.40 13.40 0.0M
2023-11-28 14.10 14.10 13.40 13.50 0.0M
2023-11-27 14.70 14.70 13.80 14.00 0.0M
2023-11-24 13.40 13.40 13.40 13.40 0.0M
2023-11-23 13.80 13.80 13.40 13.40 0.0M
2023-11-22 13.90 13.90 13.90 13.90 0.0M
2023-11-21 13.90 13.90 13.90 13.90 0.0M
2023-11-20 13.70 14.10 13.50 13.50 0.0M
2023-11-17 15.10 15.10 13.80 14.10 0.0M
2023-11-16 15.10 15.10 14.20 14.20 0.0M
2023-11-15 15.10 15.10 14.20 14.30 0.0M
2023-11-14 15.10 15.10 15.10 15.10 0.0M
2023-11-13 15.10 15.10 15.10 15.10 0.0M
2023-11-10 14.40 15.00 14.40 14.90 0.0M
2023-11-09 13.90 13.90 13.50 13.90 0.0M
2023-11-08 15.00 15.00 13.90 13.90 0.0M
2023-11-07 15.00 15.00 14.30 15.00 0.0M
2023-11-06 14.40 14.50 14.00 14.00 0.0M
2023-11-03 15.00 15.00 15.00 15.00 0.0M
2023-11-02 15.10 15.10 14.40 14.40 0.0M
2023-10-31 14.30 14.30 14.30 14.30 0.0M
2023-10-30 14.50 14.50 14.00 14.00 0.0M
2023-10-27 14.50 14.50 14.10 14.10 0.0M
2023-10-26 14.30 14.50 14.30 14.50 0.0M
2023-10-25 15.50 15.50 14.90 15.00 0.0M
2023-10-24 15.50 15.50 15.00 15.10 0.0M
2023-10-23 15.50 15.50 15.50 15.50 0.0M
2023-10-20 15.40 15.40 15.40 15.40 0.0M
2023-10-19 15.40 15.40 14.90 15.40 0.0M
2023-10-18 15.00 15.40 15.00 15.00 0.0M
2023-10-17 14.90 14.90 14.90 14.90 0.0M
2023-10-16 15.50 15.50 14.80 14.90 0.0M
2023-10-13 15.60 15.60 14.80 14.80 0.0M
2023-10-12 15.60 15.60 14.80 15.60 0.0M
2023-10-11 15.60 15.60 14.90 14.90 0.0M
2023-10-10 13.90 15.80 13.90 15.40 0.0M
2023-10-09 14.50 14.50 13.90 13.90 0.0M
2023-10-06 14.00 14.90 14.00 14.50 0.0M
2023-10-05 13.00 14.20 12.60 13.70 0.0M
2023-10-04 14.40 14.40 13.10 13.10 0.0M
2023-10-03 15.50 15.50 14.00 14.40 0.0M
2023-10-02 15.70 16.00 15.00 15.50 0.0M
2023-09-29 16.10 16.10 15.70 16.00 0.0M
2023-09-28 16.00 16.10 16.00 16.10 0.0M
2023-09-27 16.40 16.40 16.00 16.00 0.0M
2023-09-26 16.80 16.80 16.00 16.00 0.0M
2023-09-25 16.80 16.80 16.80 16.80 0.0M
2023-09-22 16.70 16.70 16.70 16.70 0.0M
2023-09-21 16.70 16.70 16.70 16.70 0.0M
2023-09-20 16.80 16.80 16.70 16.70 0.0M
2023-09-19 16.80 16.80 16.70 16.70 0.0M
2023-09-18 16.80 16.80 16.80 16.80 0.0M
2023-09-15 16.60 16.70 16.00 16.70 0.0M
2023-09-14 16.60 16.60 16.60 16.60 0.0M
2023-09-13 16.60 16.60 16.60 16.60 0.0M
2023-09-12 16.50 16.50 16.50 16.50 0.0M
2023-09-11 16.60 16.80 16.50 16.50 0.0M
2023-09-08 16.50 16.50 16.50 16.50 0.0M
2023-09-07 16.50 16.50 16.50 16.50 0.0M
2023-09-06 16.80 16.80 16.50 16.50 0.0M
2023-09-05 16.70 16.70 16.70 16.70 0.0M
2023-09-04 16.80 16.80 16.70 16.70 0.0M
2023-09-01 16.60 16.80 16.60 16.80 0.0M
2023-08-31 16.60 16.60 16.60 16.60 0.0M
2023-08-30 16.90 16.90 16.00 16.50 0.0M
2023-08-29 17.00 17.00 16.40 16.80 0.0M
2023-08-28 17.00 17.00 17.00 17.00 0.0M
2023-08-25 17.00 17.00 17.00 17.00 0.0M
2023-08-24 17.00 17.00 17.00 17.00 0.0M
2023-08-23 17.00 17.00 17.00 17.00 0.0M
2023-08-22 17.50 17.50 17.00 17.00 0.0M
2023-08-21 17.50 17.50 17.50 17.50 0.0M
2023-08-18 17.90 18.00 16.80 17.50 0.0M
2023-08-17 17.90 17.90 17.90 17.90 0.0M
2023-08-16 17.10 18.00 16.80 18.00 0.0M
2023-08-14 17.10 17.10 16.80 17.10 0.0M
2023-08-11 17.00 17.10 17.00 17.10 0.0M
2023-08-10 16.80 17.60 16.80 17.00 0.0M
2023-08-09 17.50 17.50 17.00 17.00 0.0M
2023-08-08 18.00 18.00 17.00 17.60 0.0M
2023-08-07 18.00 18.00 18.00 18.00 0.0M
2023-08-04 17.60 17.60 17.60 17.60 0.0M
2023-08-03 18.00 18.00 18.00 18.00 0.0M
2023-08-02 18.00 18.00 17.60 18.00 0.0M
2023-08-01 18.00 18.00 17.80 17.80 0.0M
2023-07-31 17.80 17.80 17.80 17.80 0.0M
2023-07-28 17.80 17.80 17.50 17.50 0.0M
2023-07-27 17.50 17.50 17.50 17.50 0.0M
2023-07-26 17.80 17.80 17.50 17.50 0.0M
2023-07-25 17.80 17.80 16.80 17.50 0.0M
2023-07-24 17.80 17.80 17.80 17.80 0.0M
2023-07-21 18.00 18.00 17.90 17.90 0.0M
2023-07-20 16.80 17.40 16.80 17.40 0.0M
2023-07-19 18.00 18.00 17.40 17.40 0.0M
2023-07-18 16.70 17.40 16.70 17.40 0.0M
2023-07-17 18.00 18.00 16.70 16.70 0.0M
2023-07-14 16.60 17.40 16.60 17.40 0.0M
2023-07-13 16.80 17.40 16.50 16.60 0.0M
2023-07-12 16.90 16.90 16.50 16.90 0.0M
2023-07-11 16.60 17.30 16.40 16.50 0.0M
2023-07-10 17.10 17.10 16.60 16.60 0.0M
2023-07-07 16.40 17.10 16.40 17.10 0.0M
2023-07-06 17.20 17.20 16.30 16.30 0.0M
2023-07-05 16.60 17.10 16.30 17.00 0.0M
2023-07-04 16.60 17.00 16.30 16.60 0.0M
2023-07-03 16.50 16.50 16.00 16.50 0.0M
2023-06-30 16.50 16.50 16.50 16.50 0.0M
2023-06-29 16.00 16.20 16.00 16.20 0.0M
2023-06-28 16.50 16.50 16.10 16.10 0.0M
2023-06-27 16.60 16.70 16.60 16.70 0.0M
2023-06-26 16.60 17.30 16.60 16.60 0.0M
2023-06-23 18.20 18.20 16.60 16.60 0.0M
2023-06-22 17.80 17.80 16.70 17.70 0.0M
2023-06-21 19.60 19.60 17.80 17.80 0.0M
2023-06-20 19.60 19.60 18.40 18.70 0.0M
2023-06-19 19.60 19.60 19.60 19.60 0.0M
2023-06-16 18.40 18.70 18.40 18.70 0.0M
2023-06-15 18.40 18.50 18.40 18.50 0.0M
2023-06-14 19.20 19.20 17.90 17.90 0.0M
2023-06-13 19.70 19.70 19.50 19.50 0.0M
2023-06-12 19.90 19.90 19.90 19.90 0.0M
2023-06-09 19.90 19.90 19.90 19.90 0.0M
2023-06-07 19.90 19.90 19.90 19.90 0.0M
2023-06-06 20.40 20.40 19.90 19.90 0.0M
2023-06-05 19.90 19.90 19.90 19.90 0.0M
2023-06-02 19.20 19.90 19.20 19.90 0.0M
2023-06-01 19.20 19.20 19.20 19.20 0.0M
2023-05-31 19.80 19.80 19.20 19.20 0.0M
2023-05-30 20.00 20.00 19.90 19.90 0.0M
2023-05-29 20.20 20.20 19.90 19.90 0.0M
2023-05-26 20.40 20.40 20.00 20.00 0.0M
2023-05-25 19.80 20.20 19.80 20.20 0.0M
2023-05-24 19.80 19.80 19.80 19.80 0.0M
2023-05-23 20.20 20.20 19.70 19.80 0.0M
2023-05-22 21.80 21.80 20.40 20.40 0.0M
2023-05-19 21.80 21.80 21.80 21.80 0.0M
2023-05-18 21.80 21.80 21.20 21.20 0.0M
2023-05-17 22.00 22.00 21.20 21.20 0.0M
2023-05-16 21.40 21.40 20.40 20.40 0.0M
2023-05-15 19.90 21.40 19.90 21.40 0.0M
2023-05-12 20.20 20.20 19.90 19.90 0.0M
2023-05-11 20.40 20.40 19.80 20.00 0.0M
2023-05-10 20.40 20.40 19.80 20.40 0.0M
2023-05-09 20.40 20.40 20.00 20.40 0.0M
2023-05-08 20.00 20.40 19.70 20.40 0.0M
2023-05-05 20.40 20.40 19.70 19.70 0.0M
2023-05-04 20.40 20.40 19.80 19.80 0.0M
2023-05-02 20.00 20.40 19.60 19.70 0.0M
2023-04-28 21.00 21.00 20.80 20.80 0.0M
2023-04-27 19.90 19.90 19.90 19.90 0.0M
2023-04-26 19.90 19.90 19.90 19.90 0.0M
2023-04-25 20.00 22.00 19.80 19.80 0.0M
2023-04-24 19.80 19.80 19.80 19.80 0.0M
2023-04-21 19.70 19.70 19.70 19.70 0.0M
2023-04-20 19.80 19.90 19.80 19.90 0.0M
2023-04-19 19.10 19.30 19.10 19.30 0.0M
2023-04-18 19.90 19.95 19.15 19.15 0.0M
2023-04-17 19.00 19.90 19.00 19.90 0.0M
2023-04-14 19.80 19.80 19.00 19.00 0.0M
2023-04-13 19.90 19.90 19.90 19.90 0.0M
2023-04-12 19.90 19.90 18.80 19.90 0.0M
2023-04-11 19.55 19.55 18.70 18.80 0.0M
2023-04-06 19.90 19.90 19.55 19.55 0.0M
2023-04-05 18.55 20.00 18.50 19.90 0.0M
2023-04-04 18.85 18.85 18.55 18.55 0.0M
2023-04-03 17.80 18.55 17.80 18.55 0.0M
2023-03-31 17.85 17.85 17.85 17.85 0.0M
2023-03-30 17.85 17.85 17.85 17.85 0.0M
2023-03-29 17.80 17.90 17.80 17.90 0.0M
2023-03-28 18.70 18.70 17.80 18.55 0.0M
2023-03-27 18.70 18.70 18.70 18.70 0.0M
2023-03-24 17.75 18.00 17.75 18.00 0.0M
2023-03-23 18.80 18.80 17.75 17.75 0.0M
2023-03-22 17.60 18.35 17.60 18.35 0.0M
2023-03-21 18.15 18.35 17.50 17.50 0.0M
2023-03-20 18.15 18.15 18.15 18.15 0.0M
2023-03-17 17.80 17.80 17.80 17.80 0.0M
2023-03-16 18.50 18.50 17.80 17.80 0.0M
2023-03-15 18.80 18.80 18.50 18.50 0.0M
2023-03-14 17.40 18.80 17.00 18.80 0.0M
2023-03-13 17.80 17.80 17.40 17.40 0.0M
2023-03-10 17.90 17.90 17.75 17.75 0.0M
2023-03-09 18.85 18.85 17.80 17.80 0.0M
2023-03-08 18.35 18.60 18.30 18.30 0.0M
2023-03-07 18.85 18.85 17.90 18.30 0.0M
2023-03-06 18.00 18.85 18.00 18.85 0.0M
2023-03-03 18.00 18.00 18.00 18.00 0.0M
2023-03-02 18.00 18.00 18.00 18.00 0.0M
2023-03-01 18.00 18.00 17.80 17.80 0.0M
2023-02-28 17.95 18.60 17.95 18.00 0.0M
2023-02-27 18.30 18.30 17.75 17.75 0.0M
2023-02-24 18.30 18.30 17.75 18.30 0.0M
2023-02-23 18.30 18.30 18.30 18.30 0.0M
2023-02-22 18.30 18.30 18.30 18.30 0.0M
2023-02-21 18.85 18.85 17.55 18.30 0.0M
2023-02-20 18.85 18.85 18.75 18.75 0.0M
2023-02-17 18.85 18.85 18.85 18.85 0.0M
2023-02-16 18.05 18.05 18.05 18.05 0.0M
2023-02-15 18.05 18.05 18.05 18.05 0.0M
2023-02-14 17.60 18.00 17.60 18.00 0.0M
2023-02-13 18.00 18.00 17.25 17.60 0.0M
2023-02-10 17.50 18.00 17.50 18.00 0.0M
2023-02-09 17.50 17.50 17.25 17.45 0.0M
2023-02-08 17.45 17.50 17.45 17.50 0.0M
2023-02-07 18.00 18.00 17.45 17.50 0.0M
2023-02-06 17.50 18.05 17.50 18.05 0.0M
2023-02-03 18.00 18.00 17.60 17.60 0.0M
2023-02-02 18.00 18.00 18.00 18.00 0.0M
2023-02-01 18.00 18.00 18.00 18.00 0.0M
2023-01-31 18.05 18.05 18.05 18.05 0.0M
2023-01-30 18.30 18.30 18.30 18.30 0.0M
2023-01-27 18.30 18.30 18.00 18.00 0.0M
2023-01-26 18.30 18.30 18.30 18.30 0.0M
2023-01-25 17.75 17.75 17.75 17.75 0.0M
2023-01-24 17.80 17.80 17.70 17.70 0.0M
2023-01-23 18.10 18.10 17.30 17.80 0.0M
2023-01-20 18.10 18.10 18.10 18.10 0.0M
2023-01-19 18.05 18.10 18.05 18.10 0.0M
2023-01-18 18.85 18.85 18.00 18.00 0.0M
2023-01-17 18.85 18.85 18.50 18.50 0.0M
2023-01-16 18.90 18.90 18.90 18.90 0.0M
2023-01-13 18.90 18.90 18.90 18.90 0.0M
2023-01-12 18.90 18.90 18.90 18.90 0.0M
2023-01-11 18.95 18.95 18.95 18.95 0.0M
2023-01-10 18.00 18.95 18.00 18.95 0.0M
2023-01-09 18.75 18.80 18.10 18.10 0.0M
2023-01-05 19.45 20.50 18.70 18.70 0.0M
2023-01-04 19.05 19.50 19.05 19.50 0.0M
2023-01-03 18.20 19.00 17.60 19.00 0.0M
2023-01-02 18.20 18.20 17.40 18.20 0.0M