Columbus

CLC
🏛️ 波兰 →
6.36
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
2021-12-30 18.20 19.50 18.00 18.17 0.0M
2021-12-29 15.80 17.84 15.80 17.74 0.0M
2021-12-28 16.01 16.01 15.64 15.67 0.1M
2021-12-27 16.57 16.57 16.00 16.07 0.1M
2021-12-23 17.00 17.00 16.50 16.60 0.0M
2021-12-22 16.80 17.80 16.50 17.04 0.0M
2021-12-21 16.80 17.99 16.60 17.00 0.0M
2021-12-20 17.65 17.65 15.72 17.00 0.1M
2021-12-17 18.01 18.10 17.40 17.95 0.0M
2021-12-16 19.06 19.55 18.08 18.15 0.0M
2021-12-15 20.30 20.30 18.55 19.00 0.0M
2021-12-14 20.96 22.22 20.30 20.30 0.0M
2021-12-13 20.08 20.76 19.02 20.26 0.0M
2021-12-10 19.39 20.94 18.25 20.02 0.0M
2021-12-09 19.50 20.38 19.10 19.30 0.0M
2021-12-08 21.00 21.96 19.00 19.90 0.0M
2021-12-07 19.35 21.38 19.25 20.56 0.1M
2021-12-06 17.20 19.40 17.20 18.90 0.1M
2021-12-03 16.59 17.57 16.26 17.16 0.0M
2021-12-02 15.99 16.68 15.99 16.25 0.0M
2021-12-01 16.37 16.37 15.56 15.99 0.0M
2021-11-30 16.30 16.68 15.80 15.94 0.0M
2021-11-29 16.80 17.00 16.06 16.75 0.0M
2021-11-26 16.99 17.85 16.20 16.80 0.0M
2021-11-25 15.98 17.19 15.05 17.10 0.1M
2021-11-24 17.00 17.00 15.50 15.99 0.1M
2021-11-23 18.00 18.00 16.51 17.10 0.0M
2021-11-22 19.21 19.77 17.90 18.40 0.1M
2021-11-19 19.51 19.80 19.12 19.40 0.0M
2021-11-18 19.20 19.80 18.50 19.47 0.0M
2021-11-17 22.20 22.20 19.00 19.15 0.1M
2021-11-16 22.00 22.90 21.10 22.78 0.0M
2021-11-15 24.20 24.20 23.50 24.00 0.0M
2021-11-12 24.12 25.00 23.56 24.22 0.0M
2021-11-10 25.00 25.00 22.50 24.10 0.0M
2021-11-09 26.00 26.00 24.80 25.00 0.0M
2021-11-08 25.50 26.40 25.10 25.50 0.0M
2021-11-05 24.24 25.10 24.20 24.96 0.0M
2021-11-04 25.70 26.96 24.70 25.44 0.0M
2021-11-03 24.60 25.46 23.70 25.20 0.0M
2021-11-02 25.72 25.72 24.78 24.90 0.0M
2021-10-29 26.30 26.30 25.64 25.72 0.0M
2021-10-28 26.54 26.98 26.02 26.32 0.0M
2021-10-27 28.32 28.48 26.70 26.98 0.0M
2021-10-26 29.00 29.48 28.00 28.48 0.0M
2021-10-25 29.90 30.00 28.94 29.32 0.0M
2021-10-22 29.22 29.96 29.04 29.60 0.0M
2021-10-21 29.00 30.90 28.76 29.50 0.0M
2021-10-20 29.68 29.68 28.70 29.00 0.0M
2021-10-19 30.50 30.50 29.80 29.82 0.0M
2021-10-18 30.50 30.66 29.76 30.50 0.0M
2021-10-15 30.00 30.78 29.86 30.10 0.0M
2021-10-14 30.00 31.10 29.64 30.24 0.0M
2021-10-13 31.48 31.80 30.90 31.00 0.0M
2021-10-12 32.48 32.50 30.50 31.36 0.0M
2021-10-11 30.50 32.50 30.50 32.46 0.0M
2021-10-08 30.00 30.50 29.10 30.50 0.0M
2021-10-07 30.00 30.02 28.20 30.00 0.0M
2021-10-06 31.14 31.60 29.92 30.00 0.0M
2021-10-05 31.86 32.00 31.00 31.14 0.0M
2021-10-04 32.50 32.50 32.00 32.10 0.0M
2021-10-01 32.98 32.98 32.34 32.76 0.0M
2021-09-30 32.50 33.00 32.44 33.00 0.0M
2021-09-29 32.90 32.90 32.32 32.40 0.0M
2021-09-28 33.20 33.28 32.50 32.96 0.0M
2021-09-27 33.86 33.86 32.90 33.20 0.0M
2021-09-24 33.32 33.94 33.30 33.30 0.0M
2021-09-23 33.56 33.56 32.80 33.30 0.0M
2021-09-22 33.50 34.20 33.02 33.52 0.0M
2021-09-21 33.02 33.30 32.60 33.30 0.0M
2021-09-20 34.64 34.86 33.12 33.14 0.0M
2021-09-17 34.00 35.40 33.52 34.16 0.0M
2021-09-16 34.00 34.00 33.76 33.96 0.0M
2021-09-15 33.82 34.00 33.78 34.00 0.0M
2021-09-14 33.30 33.78 32.96 33.78 0.0M
2021-09-13 33.82 33.82 33.02 33.60 0.0M
2021-09-10 34.00 34.30 33.52 33.90 0.0M
2021-09-09 34.30 34.30 33.00 34.00 0.0M
2021-09-08 34.00 34.66 34.00 34.30 0.0M
2021-09-07 35.62 35.70 33.90 35.00 0.0M
2021-09-06 35.98 35.98 35.50 35.90 0.0M
2021-09-03 35.90 36.00 35.80 35.98 0.0M
2021-09-02 36.58 36.68 35.50 35.80 0.0M
2021-09-01 35.96 36.30 35.10 36.12 0.0M
2021-08-31 37.20 37.20 35.00 35.96 0.0M
2021-08-30 36.88 37.40 36.64 37.00 0.0M
2021-08-27 36.50 36.70 35.60 36.70 0.0M
2021-08-26 34.48 36.40 34.38 36.40 0.0M
2021-08-25 32.98 34.50 32.98 34.34 0.0M
2021-08-24 33.00 33.00 32.60 32.64 0.0M
2021-08-23 33.00 33.24 32.50 32.94 0.0M
2021-08-20 34.16 34.16 31.80 33.20 0.0M
2021-08-19 36.20 36.26 34.10 34.40 0.0M
2021-08-18 37.00 37.00 36.00 36.28 0.0M
2021-08-17 35.36 37.70 35.36 36.88 0.0M
2021-08-16 34.02 35.32 34.00 35.00 0.0M
2021-08-13 34.00 34.50 33.66 33.90 0.0M
2021-08-12 34.34 34.50 33.36 34.14 0.0M
2021-08-11 32.20 34.84 32.02 34.20 0.0M
2021-08-10 33.00 33.00 32.22 32.22 0.0M
2021-08-09 34.00 34.00 33.00 33.00 0.0M
2021-08-06 32.98 34.00 32.70 34.00 0.0M
2021-08-05 33.80 34.00 32.30 33.00 0.0M
2021-08-04 34.26 35.38 33.74 33.80 0.0M
2021-08-03 35.50 36.40 33.80 34.00 0.0M
2021-08-02 36.98 37.20 35.20 35.50 0.0M
2021-07-30 37.50 37.50 36.82 36.82 0.0M
2021-07-29 38.48 38.48 36.74 37.48 0.0M
2021-07-28 38.10 38.50 38.00 38.46 0.0M
2021-07-27 39.10 39.10 38.00 38.10 0.0M
2021-07-26 39.04 39.60 38.50 38.52 0.0M
2021-07-23 39.10 39.40 38.50 39.40 0.0M
2021-07-22 39.50 39.50 39.10 39.10 0.0M
2021-07-21 38.28 39.90 38.22 39.02 0.0M
2021-07-20 38.52 38.98 38.10 38.30 0.0M
2021-07-19 40.00 40.28 38.64 38.82 0.0M
2021-07-16 41.12 41.48 40.34 40.50 0.0M
2021-07-15 42.50 42.80 40.84 41.00 0.0M
2021-07-14 41.42 43.00 41.42 42.00 0.0M
2021-07-13 41.90 42.98 41.20 41.20 0.0M
2021-07-12 43.88 43.88 42.20 42.20 0.0M
2021-07-09 42.00 44.00 41.10 43.60 0.0M
2021-07-08 43.00 43.00 41.40 41.58 0.0M
2021-07-07 43.48 44.00 42.84 42.84 0.0M
2021-07-06 44.00 44.00 42.90 43.00 0.0M
2021-07-05 44.00 44.00 43.56 43.72 0.0M
2021-07-02 43.66 44.20 43.56 43.56 0.0M
2021-07-01 43.66 45.00 43.30 44.00 0.0M
2021-06-30 43.50 44.10 42.70 43.30 0.0M
2021-06-29 43.80 44.16 43.00 43.40 0.0M
2021-06-28 41.48 44.18 41.22 43.78 0.0M
2021-06-25 41.10 41.40 41.00 41.30 0.0M
2021-06-24 41.04 41.56 40.90 41.04 0.0M
2021-06-23 41.44 41.74 40.90 41.04 0.0M
2021-06-22 40.74 41.98 40.74 41.44 0.0M
2021-06-21 41.06 41.80 40.34 40.80 0.0M
2021-06-18 41.56 41.80 41.06 41.50 0.0M
2021-06-17 41.20 42.00 41.00 41.58 0.0M
2021-06-16 41.12 41.50 40.00 41.20 0.0M
2021-06-15 43.60 43.60 41.02 41.78 0.0M
2021-06-14 44.20 44.32 43.60 43.60 0.0M
2021-06-11 44.02 44.20 43.60 43.84 0.0M
2021-06-10 43.78 44.20 43.20 44.00 0.0M
2021-06-09 42.80 43.60 41.72 43.56 0.0M
2021-06-08 44.76 44.78 42.66 42.86 0.0M
2021-06-07 47.70 47.70 43.30 44.80 0.0M
2021-06-04 47.70 48.20 47.50 47.80 0.0M
2021-06-02 47.42 48.00 47.10 47.50 0.0M
2021-06-01 46.72 47.50 46.60 47.30 0.0M
2021-05-31 46.00 48.92 46.00 46.40 0.0M
2021-05-28 45.80 46.00 44.50 45.22 0.0M
2021-05-27 45.00 45.86 43.60 44.88 0.0M
2021-05-26 45.00 45.90 43.20 44.80 0.0M
2021-05-25 47.20 49.40 43.90 45.00 0.1M
2021-05-24 40.44 46.70 39.80 46.50 0.1M
2021-05-21 37.80 39.76 37.80 39.16 0.0M
2021-05-20 37.00 39.22 35.12 37.50 0.1M
2021-05-19 39.40 39.78 36.90 37.30 0.0M
2021-05-18 40.88 40.98 39.00 39.40 0.0M
2021-05-17 42.50 42.50 39.50 40.52 0.0M
2021-05-14 40.00 42.50 39.94 42.28 0.0M
2021-05-13 40.38 41.02 39.50 39.84 0.0M
2021-05-12 39.20 40.30 39.00 40.00 0.0M
2021-05-11 40.30 40.54 39.02 39.70 0.0M
2021-05-10 41.90 41.96 40.34 40.58 0.0M
2021-05-07 41.92 42.00 41.40 41.96 0.0M
2021-05-06 42.50 42.78 41.84 42.00 0.0M
2021-05-05 42.40 42.98 41.50 42.58 0.0M
2021-05-04 43.54 43.60 42.00 42.34 0.0M
2021-04-30 43.50 43.74 42.60 43.26 0.0M
2021-04-29 43.98 44.00 43.00 43.28 0.0M
2021-04-28 44.90 44.90 42.70 43.10 0.0M
2021-04-27 41.20 43.20 40.88 43.00 0.0M
2021-04-26 43.96 44.00 40.00 41.50 0.0M
2021-04-23 44.02 44.50 43.20 43.20 0.0M
2021-04-22 44.00 44.50 43.60 44.46 0.0M
2021-04-21 44.02 44.46 43.20 43.34 0.0M
2021-04-20 45.80 46.28 43.90 44.02 0.0M
2021-04-19 46.90 46.90 45.28 45.60 0.0M
2021-04-16 47.70 47.70 45.94 46.82 0.0M
2021-04-15 47.00 47.60 46.64 47.40 0.0M
2021-04-14 47.10 47.36 46.70 46.98 0.0M
2021-04-13 47.78 47.78 46.56 47.10 0.0M
2021-04-12 49.00 49.60 46.96 47.30 0.0M
2021-04-09 47.38 47.46 46.00 47.10 0.0M
2021-04-08 49.02 49.90 46.20 47.04 0.0M
2021-04-07 47.20 50.20 47.20 48.40 0.0M
2021-04-06 46.98 47.66 46.74 47.00 0.0M
2021-04-01 46.90 47.10 45.80 46.68 0.0M
2021-03-31 46.55 47.40 45.90 46.50 0.0M
2021-03-30 47.20 47.20 46.20 46.85 0.0M
2021-03-29 46.85 47.30 46.55 46.85 0.0M
2021-03-26 46.00 47.30 45.50 46.80 0.0M
2021-03-25 47.00 47.00 45.20 45.95 0.0M
2021-03-24 48.15 48.30 46.20 46.70 0.0M
2021-03-23 46.25 49.50 46.20 48.00 0.0M
2021-03-22 47.20 47.20 45.95 46.20 0.0M
2021-03-19 47.90 47.90 46.50 47.00 0.0M
2021-03-18 45.80 47.30 45.50 47.15 0.0M
2021-03-17 46.70 47.00 43.90 45.80 0.0M
2021-03-16 47.95 48.00 46.00 46.65 0.0M
2021-03-15 46.65 48.35 46.55 47.40 0.0M
2021-03-12 47.00 47.95 46.10 46.85 0.0M
2021-03-11 45.80 48.00 45.75 47.20 0.0M
2021-03-10 46.90 47.15 45.50 45.80 0.0M
2021-03-09 47.95 48.30 46.80 47.05 0.0M
2021-03-08 47.90 48.40 47.25 47.85 0.0M
2021-03-05 46.40 47.30 45.50 47.30 0.0M
2021-03-04 47.00 47.00 45.35 45.85 0.0M
2021-03-03 47.10 47.35 46.20 46.70 0.0M
2021-03-02 47.45 47.50 46.10 47.10 0.0M
2021-03-01 48.00 48.00 46.05 47.00 0.0M
2021-02-26 48.00 48.00 46.00 47.40 0.0M
2021-02-25 48.00 48.90 46.60 48.00 0.0M
2021-02-24 47.00 48.10 46.35 46.60 0.0M
2021-02-23 47.00 47.65 45.25 47.05 0.0M
2021-02-22 48.00 48.00 45.00 46.70 0.0M
2021-02-19 49.05 49.30 46.60 48.05 0.0M
2021-02-18 50.20 50.90 49.00 49.00 0.0M
2021-02-17 51.50 51.80 47.50 50.00 0.0M
2021-02-16 53.30 53.30 51.30 51.40 0.0M
2021-02-15 49.00 53.00 48.50 53.00 0.1M
2021-02-12 45.50 49.45 45.05 48.50 0.0M
2021-02-11 45.90 46.00 44.55 45.85 0.0M
2021-02-10 45.00 46.45 45.00 45.60 0.0M
2021-02-09 46.30 46.30 44.05 44.40 0.0M
2021-02-08 44.40 47.80 44.40 46.00 0.1M
2021-02-05 44.20 44.20 43.45 43.90 0.0M
2021-02-04 44.00 44.35 43.55 43.80 0.0M
2021-02-03 43.75 44.90 43.50 43.60 0.0M
2021-02-02 44.00 44.00 42.60 43.75 0.0M
2021-02-01 44.90 44.95 43.30 44.10 0.0M
2021-01-29 44.50 46.00 44.00 44.30 0.0M
2021-01-28 40.95 45.55 39.50 44.00 0.1M
2021-01-27 43.00 43.00 40.20 40.80 0.1M
2021-01-26 45.15 45.25 42.30 43.00 0.1M
2021-01-25 46.25 46.30 44.05 45.00 0.0M
2021-01-22 46.00 46.80 45.10 45.80 0.0M
2021-01-21 48.85 48.85 46.50 46.90 0.0M
2021-01-20 48.50 49.45 46.45 48.00 0.0M
2021-01-19 45.00 47.95 44.05 47.95 0.0M
2021-01-18 47.00 47.85 44.80 45.35 0.1M
2021-01-15 49.10 49.10 47.70 48.00 0.0M
2021-01-14 49.00 50.70 48.75 49.80 0.0M
2021-01-13 49.50 50.20 47.50 48.35 0.0M
2021-01-12 47.90 51.00 46.05 49.30 0.1M
2021-01-11 53.30 53.70 45.50 48.70 0.5M
2021-01-08 61.50 61.70 57.50 58.00 0.1M
2021-01-07 60.90 64.00 59.50 61.00 0.0M
2021-01-05 61.00 62.00 58.00 61.80 0.1M
2021-01-04 57.00 63.00 55.00 60.90 0.1M