CTP NV

CTPNV
🏛️ 捷克 →
447.00
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
2022-12-30 266.00 266.00 262.50 262.50 0.0M
2022-12-29 264.50 264.50 264.50 264.50 0.0M
2022-12-28 264.50 264.50 264.50 264.50 0.0M
2022-12-27 265.00 265.00 265.00 265.00 0.0M
2022-12-23 260.50 266.00 259.00 266.00 0.0M
2022-12-22 263.00 263.00 260.00 263.00 0.0M
2022-12-21 259.00 260.00 259.00 260.00 0.0M
2022-12-20 260.00 260.00 257.00 257.00 0.0M
2022-12-16 275.00 275.00 257.00 257.00 0.0M
2022-12-15 275.00 275.00 275.00 275.00 0.0M
2022-12-14 279.00 281.00 277.00 281.00 0.0M
2022-12-13 272.00 282.50 272.00 282.50 0.0M
2022-12-12 264.00 264.00 263.00 263.00 0.0M
2022-12-09 269.00 270.00 268.00 270.00 0.0M
2022-12-08 265.00 265.00 250.00 265.00 0.0M
2022-12-07 270.00 270.00 270.00 270.00 0.0M
2022-12-06 264.00 272.00 264.00 272.00 0.0M
2022-12-05 265.00 266.00 259.00 266.00 0.0M
2022-12-02 260.50 262.00 258.50 262.00 0.0M
2022-12-01 256.00 256.00 256.00 256.00 0.0M
2022-11-30 258.00 258.00 258.00 258.00 0.0M
2022-11-29 261.00 261.00 251.00 260.00 0.0M
2022-11-28 258.00 258.00 258.00 258.00 0.0M
2022-11-25 255.00 258.00 254.00 258.00 0.0M
2022-11-24 246.50 258.00 246.50 254.00 0.0M
2022-11-23 250.00 250.00 241.00 246.50 0.0M
2022-11-22 245.00 257.50 245.00 254.50 0.0M
2022-11-21 248.00 248.00 244.00 245.00 0.0M
2022-11-18 253.00 253.00 243.00 244.00 0.0M
2022-11-16 251.00 253.00 249.50 253.00 0.0M
2022-11-15 258.00 258.00 258.00 258.00 0.0M
2022-11-14 272.00 272.00 258.00 258.00 0.0M
2022-11-11 272.00 274.00 265.00 265.00 0.0M
2022-11-10 250.00 259.00 248.00 259.00 0.0M
2022-11-09 260.00 260.00 251.00 254.00 0.0M
2022-11-08 258.00 260.50 256.00 256.00 0.0M
2022-11-07 266.00 268.50 259.50 265.00 0.0M
2022-11-04 260.00 264.00 260.00 264.00 0.0M
2022-11-03 262.00 262.00 255.00 255.00 0.0M
2022-11-02 267.00 267.00 267.00 267.00 0.0M
2022-11-01 263.50 266.50 263.50 265.00 0.0M
2022-10-27 258.00 262.50 258.00 262.50 0.0M
2022-10-25 246.00 246.00 246.00 246.00 0.0M
2022-10-24 248.00 249.00 247.00 249.00 0.0M
2022-10-21 251.00 251.00 246.00 246.00 0.0M
2022-10-20 250.00 250.00 246.00 250.00 0.0M
2022-10-19 250.00 252.00 248.00 248.00 0.0M
2022-10-18 255.00 255.00 255.00 255.00 0.0M
2022-10-14 247.00 252.00 241.00 251.50 0.0M
2022-10-13 239.00 239.00 229.00 231.50 0.0M
2022-10-12 246.00 246.00 240.00 241.00 0.0M
2022-10-11 243.00 243.00 239.00 239.00 0.0M
2022-10-10 243.00 246.00 243.00 245.00 0.0M
2022-10-07 256.00 256.00 246.00 246.00 0.0M
2022-10-06 250.00 254.00 249.00 252.00 0.0M
2022-10-05 261.00 261.00 249.00 250.00 0.0M
2022-10-04 257.50 260.50 257.50 260.50 0.0M
2022-10-03 251.00 251.50 244.00 248.00 0.0M
2022-09-30 252.00 259.00 252.00 259.00 0.0M
2022-09-29 270.00 270.00 249.00 249.00 0.0M
2022-09-27 270.00 270.00 264.00 264.00 0.0M
2022-09-26 272.00 275.00 272.00 272.00 0.0M
2022-09-23 284.00 284.00 277.00 281.00 0.0M
2022-09-22 286.50 287.00 283.00 283.00 0.0M
2022-09-21 292.00 294.00 291.00 293.00 0.0M
2022-09-20 300.00 300.00 299.00 300.00 0.0M
2022-09-19 312.00 312.00 308.00 308.00 0.0M
2022-09-16 315.00 319.00 311.00 319.00 0.0M
2022-09-15 314.00 322.00 314.00 322.00 0.0M
2022-09-14 314.00 314.00 310.00 310.00 0.0M
2022-09-13 325.00 325.00 318.00 318.00 0.0M
2022-09-12 326.00 326.00 325.00 325.00 0.0M
2022-09-09 330.00 330.00 325.00 325.00 0.0M
2022-09-08 328.00 328.00 322.00 322.00 0.0M
2022-09-07 328.00 332.00 323.00 323.00 0.0M
2022-09-06 330.00 330.00 330.00 330.00 0.0M
2022-09-02 331.00 331.00 324.00 324.00 0.0M
2022-09-01 331.00 331.00 331.00 331.00 0.0M
2022-08-31 334.00 336.50 329.00 336.50 0.0M
2022-08-30 340.00 340.00 340.00 340.00 0.0M
2022-08-29 334.00 335.00 334.00 335.00 0.0M
2022-08-26 341.00 341.00 341.00 341.00 0.0M
2022-08-25 340.00 340.00 340.00 340.00 0.0M
2022-08-24 340.00 340.00 328.50 338.00 0.0M
2022-08-23 341.00 341.00 339.00 339.00 0.0M
2022-08-22 336.00 340.00 336.00 340.00 0.0M
2022-08-19 340.00 340.00 335.50 335.50 0.0M
2022-08-18 337.00 340.00 337.00 340.00 0.0M
2022-08-17 336.00 340.00 336.00 340.00 0.0M
2022-08-16 340.50 343.00 340.50 343.00 0.0M
2022-08-15 329.00 329.00 329.00 329.00 0.0M
2022-08-12 312.50 328.50 308.50 328.50 0.0M
2022-08-11 313.00 318.00 313.00 318.00 0.0M
2022-08-10 298.00 305.00 298.00 305.00 0.0M
2022-08-08 293.00 293.00 293.00 293.00 0.0M
2022-08-05 301.50 301.50 291.00 291.00 0.0M
2022-08-04 300.00 302.00 300.00 300.00 0.0M
2022-08-03 299.50 300.00 299.50 300.00 0.0M
2022-07-29 302.00 304.50 302.00 304.50 0.0M
2022-07-28 290.00 293.50 290.00 290.00 0.0M
2022-07-27 286.00 286.00 286.00 286.00 0.0M
2022-07-25 294.00 294.00 284.50 286.00 0.0M
2022-07-22 283.00 283.00 278.50 283.00 0.0M
2022-07-21 280.00 282.50 277.00 277.00 0.0M
2022-07-20 279.00 279.00 275.00 276.00 0.0M
2022-07-19 268.00 275.00 266.00 266.00 0.0M
2022-07-18 271.00 271.00 271.00 271.00 0.0M
2022-07-15 271.00 271.00 271.00 271.00 0.0M
2022-07-14 268.50 268.50 264.00 264.00 0.0M
2022-07-13 270.00 275.00 263.00 263.00 0.0M
2022-07-12 271.50 271.50 270.00 270.00 0.0M
2022-07-08 279.00 279.00 271.00 273.00 0.0M
2022-07-04 270.00 270.00 264.00 267.00 0.0M
2022-07-01 270.00 270.00 270.00 270.00 0.0M
2022-06-30 270.00 272.00 264.50 268.00 0.0M
2022-06-29 285.00 285.00 272.00 273.00 0.0M
2022-06-28 283.50 286.00 283.00 286.00 0.0M
2022-06-27 286.50 286.50 279.00 279.00 0.0M
2022-06-24 280.00 280.00 280.00 280.00 0.0M
2022-06-23 275.00 276.00 272.00 276.00 0.0M
2022-06-22 275.00 275.50 272.00 275.50 0.0M
2022-06-21 272.00 278.50 272.00 278.00 0.0M
2022-06-20 274.00 274.00 267.00 272.00 0.0M
2022-06-17 267.00 273.00 267.00 270.00 0.0M
2022-06-16 285.00 285.00 267.00 267.50 0.0M
2022-06-15 288.00 288.00 282.00 282.00 0.0M
2022-06-14 292.50 292.50 285.00 285.00 0.0M
2022-06-13 302.00 302.00 295.00 295.00 0.0M
2022-06-10 312.00 312.00 302.00 302.50 0.0M
2022-06-09 323.00 323.00 314.00 314.00 0.0M
2022-06-08 319.00 322.00 319.00 321.00 0.0M
2022-06-07 322.00 323.00 319.00 319.00 0.0M
2022-06-06 327.00 327.00 321.50 321.50 0.0M
2022-06-03 328.00 328.00 326.00 326.00 0.0M
2022-06-02 320.00 323.00 320.00 323.00 0.0M
2022-06-01 325.50 326.50 325.50 326.50 0.0M
2022-05-31 325.50 327.00 325.50 327.00 0.0M
2022-05-30 339.50 339.50 333.00 335.00 0.0M
2022-05-27 323.50 330.50 323.50 330.50 0.0M
2022-05-25 318.00 319.00 315.00 315.00 0.0M
2022-05-24 327.00 327.00 320.00 320.00 0.0M
2022-05-23 330.00 330.00 320.00 322.00 0.0M
2022-05-20 330.00 342.00 330.00 335.50 0.0M
2022-05-19 325.00 325.00 325.00 325.00 0.0M
2022-05-18 330.50 330.50 321.00 325.00 0.0M
2022-05-17 324.50 331.50 324.50 327.00 0.0M
2022-05-16 310.00 318.00 310.00 318.00 0.0M
2022-05-13 318.50 318.50 310.00 312.00 0.0M
2022-05-12 305.00 305.00 303.00 303.00 0.0M
2022-05-11 310.00 313.00 305.00 306.00 0.0M
2022-05-10 302.00 309.00 297.00 309.00 0.0M
2022-05-09 316.00 318.00 305.00 305.00 0.0M
2022-05-06 322.00 322.00 310.00 310.00 0.0M
2022-05-05 330.00 336.00 329.00 329.00 0.0M
2022-05-04 337.00 337.00 329.00 329.00 0.0M
2022-05-03 338.00 338.00 331.00 337.00 0.0M
2022-05-02 335.00 338.00 329.00 338.00 0.0M
2022-04-29 341.00 342.00 336.00 339.00 0.0M
2022-04-28 347.00 347.00 340.00 341.00 0.0M
2022-04-27 350.00 350.00 345.00 347.00 0.0M
2022-04-26 352.00 355.00 350.00 350.00 0.0M
2022-04-25 352.00 355.00 352.00 354.00 0.0M
2022-04-22 369.50 369.50 359.00 359.00 0.0M
2022-04-21 360.00 367.00 360.00 367.00 0.0M
2022-04-20 367.00 368.50 361.00 363.00 0.0M
2022-04-19 369.00 370.50 361.00 367.00 0.0M
2022-04-14 375.00 375.00 370.00 373.00 0.0M
2022-04-12 376.50 376.50 372.50 372.50 0.0M
2022-04-11 375.00 376.50 375.00 376.50 0.0M
2022-04-08 382.00 382.50 377.00 382.50 0.0M
2022-04-07 382.00 382.00 382.00 382.00 0.0M
2022-04-06 388.00 390.00 376.00 377.00 0.0M
2022-04-05 390.50 390.50 389.00 390.00 0.0M
2022-04-04 382.00 384.50 378.50 384.50 0.0M
2022-04-01 377.00 382.00 377.00 382.00 0.0M
2022-03-30 376.00 377.00 374.00 377.00 0.0M
2022-03-29 364.00 376.00 364.00 376.00 0.0M
2022-03-28 366.00 368.00 360.00 364.00 0.0M
2022-03-25 366.00 368.00 363.00 363.00 0.0M
2022-03-24 367.00 368.00 367.00 368.00 0.0M
2022-03-23 375.00 396.00 363.00 367.00 0.0M
2022-03-22 374.00 374.00 374.00 374.00 0.0M
2022-03-21 370.00 371.00 368.00 371.00 0.0M
2022-03-18 371.00 371.00 371.00 371.00 0.0M
2022-03-17 368.00 369.00 365.00 369.00 0.0M
2022-03-16 354.00 364.00 354.00 363.00 0.0M
2022-03-15 359.00 359.00 349.00 354.00 0.0M
2022-03-14 369.00 369.00 360.00 360.00 0.0M
2022-03-11 360.00 375.00 360.00 375.00 0.0M
2022-03-10 370.00 371.00 355.00 359.00 0.0M
2022-03-09 370.00 371.00 362.00 369.00 0.0M
2022-03-08 360.00 360.00 350.00 353.00 0.0M
2022-03-07 353.00 360.00 332.00 356.00 0.0M
2022-03-04 382.00 382.00 371.00 373.00 0.0M
2022-03-03 393.00 393.00 387.00 388.00 0.0M
2022-03-02 381.00 384.00 374.00 384.00 0.0M
2022-03-01 380.00 385.00 380.00 385.00 0.0M
2022-02-28 371.00 382.00 371.00 382.00 0.0M
2022-02-25 367.00 373.00 365.00 373.00 0.0M
2022-02-24 367.00 367.00 359.00 360.00 0.0M
2022-02-23 378.00 378.00 372.00 372.00 0.0M
2022-02-22 375.00 382.00 368.00 379.00 0.0M
2022-02-21 382.00 382.00 369.00 374.00 0.0M
2022-02-18 401.00 401.00 385.00 385.00 0.0M
2022-02-17 401.00 401.00 401.00 401.00 0.0M
2022-02-16 399.00 405.00 399.00 401.00 0.0M
2022-02-15 398.00 399.00 391.00 392.00 0.0M
2022-02-14 405.00 405.00 389.00 389.00 0.0M
2022-02-11 402.00 407.00 400.00 407.00 0.0M
2022-02-10 404.00 407.00 402.00 402.00 0.0M
2022-02-09 390.00 395.00 379.00 389.00 0.0M
2022-02-08 385.00 392.00 379.00 391.00 0.0M
2022-02-07 407.00 412.00 404.00 407.00 0.0M
2022-02-04 432.00 432.00 412.00 412.00 0.0M
2022-02-03 444.00 444.00 431.00 433.00 0.0M
2022-02-02 445.00 447.00 445.00 447.00 0.0M
2022-02-01 444.00 447.00 444.00 445.00 0.0M
2022-01-31 435.00 435.00 424.00 426.00 0.0M
2022-01-28 437.00 440.00 433.00 433.00 0.0M
2022-01-27 440.00 443.00 435.00 443.00 0.0M
2022-01-26 436.00 436.00 436.00 436.00 0.0M
2022-01-25 434.00 436.00 430.00 431.00 0.0M
2022-01-24 442.00 444.00 437.00 437.00 0.0M
2022-01-21 454.00 454.00 444.00 444.00 0.0M
2022-01-20 452.00 452.00 452.00 452.00 0.0M
2022-01-19 447.00 449.00 447.00 449.00 0.0M
2022-01-18 444.00 446.00 442.00 446.00 0.0M
2022-01-17 453.00 453.00 453.00 453.00 0.0M
2022-01-14 450.00 450.00 449.00 449.00 0.0M
2022-01-13 457.00 461.00 456.00 460.00 0.0M
2022-01-12 437.00 437.00 437.00 437.00 0.0M
2022-01-11 435.00 439.00 427.00 438.00 0.0M
2022-01-10 445.00 447.00 435.00 437.00 0.0M
2022-01-07 460.00 460.00 446.00 446.00 0.0M
2022-01-06 469.00 469.00 459.00 460.00 0.0M
2022-01-05 471.00 472.00 470.00 470.00 0.0M
2022-01-04 460.00 460.00 460.00 460.00 0.0M
2022-01-03 463.00 471.00 463.00 467.00 0.0M