Cyber_Folks SA

CBF
🏛️ 波兰 →
186.00
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
09:00 188.00 188.20 187.20 188.20 0.1K
09:05 188.20 189.40 188.20 188.80 0.3K
09:10 188.80 188.80 187.40 187.40 0.0K
09:15 187.60 188.40 186.40 187.00 0.2K
09:20 188.00 188.00 188.00 188.00 0.0K
09:25 188.00 188.00 187.00 187.00 0.0K
09:30 187.00 187.60 186.60 187.00 0.8K
09:35 187.80 187.80 187.80 187.80 0.0K
09:40 187.80 187.80 187.60 187.60 0.0K
09:45 186.60 187.60 186.00 186.00 0.0K
09:50 187.40 187.40 186.00 187.20 0.1K
09:55 187.20 187.40 187.00 187.00 0.0K
10:00 187.00 187.00 187.00 187.00 0.0K
10:05 186.20 187.00 186.20 187.00 0.0K
10:10 187.00 187.00 187.00 187.00 0.0K
10:15 187.00 187.00 187.00 187.00 0.0K
10:20 187.00 187.20 187.00 187.20 0.0K
10:25 187.20 187.20 187.20 187.20 0.0K
10:35 187.00 187.00 185.20 185.20 0.6K
10:40 186.60 186.60 186.60 186.60 0.0K
10:45 186.20 186.20 186.20 186.20 0.0K
10:50 186.20 186.20 186.20 186.20 0.0K
10:55 186.20 186.40 186.20 186.40 0.0K
11:00 186.00 186.00 186.00 186.00 0.0K
11:05 186.00 186.60 186.00 186.60 0.0K
11:10 186.00 186.40 186.00 186.00 0.0K
11:15 186.60 186.60 186.60 186.60 0.0K
11:20 186.60 186.60 186.60 186.60 0.0K
11:25 184.80 185.80 184.80 185.80 0.2K
11:30 184.80 184.80 184.80 184.80 0.1K
11:35 186.60 186.60 185.00 185.00 0.0K
11:40 186.60 186.60 185.80 186.20 0.0K
11:45 185.60 185.60 185.60 185.60 0.0K
11:50 185.60 186.00 185.60 185.80 0.0K
11:55 186.00 186.00 186.00 186.00 0.0K
12:00 186.00 186.60 186.00 186.60 0.0K
12:05 186.60 186.60 185.80 186.40 0.0K
12:10 186.40 186.40 186.40 186.40 0.0K
12:15 186.40 186.40 186.20 186.20 0.0K
12:20 186.20 186.20 185.00 185.40 0.0K
12:25 185.40 185.40 185.40 185.40 0.0K
12:30 185.40 185.40 185.40 185.40 0.0K
12:35 185.20 185.20 185.20 185.20 0.0K
12:40 185.20 185.40 185.20 185.40 0.0K
12:45 185.40 185.40 185.40 185.40 0.0K
12:50 185.40 185.40 185.40 185.40 0.0K
12:55 185.40 185.40 185.20 185.40 0.0K
13:00 185.40 185.60 185.40 185.60 0.1K
13:05 185.60 185.60 185.60 185.60 0.0K
13:10 185.60 185.60 185.60 185.60 0.0K
13:20 185.60 185.60 185.60 185.60 0.0K
13:25 185.60 185.60 185.60 185.60 0.0K
13:30 185.60 185.60 185.60 185.60 0.0K
13:35 185.60 185.60 185.00 185.00 0.1K
13:45 185.20 185.20 184.80 185.00 0.2K
13:50 185.20 186.40 185.20 186.40 0.0K
14:00 186.20 186.20 186.20 186.20 0.0K
14:05 186.40 186.80 186.40 186.80 0.0K
14:10 186.80 186.80 186.80 186.80 0.0K
14:15 186.80 186.80 186.00 186.00 0.2K
14:20 187.60 187.60 186.40 186.40 0.2K
14:25 187.00 187.00 187.00 187.00 0.0K
14:30 187.00 187.00 186.00 186.00 0.1K
14:35 187.00 187.00 187.00 187.00 0.0K
14:40 187.00 187.00 187.00 187.00 0.0K
14:45 187.00 187.00 185.60 186.40 0.0K
14:50 185.80 185.80 185.20 185.20 0.0K
14:55 185.20 185.60 185.20 185.60 0.1K
15:00 185.20 185.60 185.20 185.60 0.1K
15:05 186.80 186.80 185.60 185.60 0.0K
15:10 185.20 185.20 185.20 185.20 0.0K
15:15 185.80 185.80 185.20 185.60 0.0K
15:20 185.20 186.40 185.20 186.40 0.2K
15:25 186.40 186.40 186.40 186.40 0.0K
15:30 185.40 185.40 185.40 185.40 0.0K
15:35 186.40 186.40 186.40 186.40 0.0K
15:40 186.40 186.40 186.40 186.40 0.1K
15:45 186.40 186.40 185.20 185.20 0.0K
15:50 185.20 186.20 185.20 186.20 0.0K
15:55 186.20 186.20 186.20 186.20 0.0K
16:00 186.20 186.20 186.20 186.20 0.0K
16:05 186.20 186.20 186.20 186.20 0.2K
16:10 186.20 186.20 186.20 186.20 0.0K
16:15 186.20 186.20 185.40 185.40 0.0K
16:20 186.20 186.20 185.60 185.60 0.1K
16:25 186.60 187.00 185.60 187.00 0.1K
16:30 187.00 187.00 187.00 187.00 0.0K
16:40 186.00 187.00 186.00 187.00 0.0K
16:45 187.00 187.00 186.40 186.40 0.1K
17:00 186.00 186.00 186.00 186.00 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 188.20 189.40 184.80 186.00 0.0M
2025-09-25 190.00 194.40 187.20 190.40 0.0M
2025-09-24 193.80 194.00 187.40 189.60 0.0M
2025-09-23 195.00 195.00 190.20 194.00 0.0M
2025-09-22 194.00 197.00 190.20 191.60 0.0M
2025-09-19 195.20 198.40 193.40 193.60 0.0M
2025-09-18 188.40 193.80 186.80 192.40 0.0M
2025-09-17 186.00 189.00 182.80 186.40 0.0M
2025-09-16 187.20 187.20 182.00 185.00 0.0M
2025-09-15 187.40 188.00 184.00 187.60 0.0M
2025-09-12 186.60 192.20 186.20 187.40 0.0M
2025-09-11 184.60 185.00 179.40 185.00 0.0M
2025-09-10 184.00 184.00 178.00 179.00 0.0M
2025-09-09 175.00 184.00 175.00 183.20 0.0M
2025-09-08 182.00 184.00 177.60 183.00 0.0M
2025-09-05 178.80 186.80 178.60 182.20 0.0M
2025-09-04 176.80 178.80 173.60 175.20 0.0M
2025-09-03 174.00 180.40 170.60 173.60 0.0M
2025-09-02 174.80 176.80 170.00 172.00 0.0M
2025-09-01 173.00 175.00 170.00 173.80 0.0M
2025-08-29 176.00 178.80 172.40 173.00 0.0M
2025-08-28 177.00 179.40 175.00 176.00 0.0M
2025-08-27 176.20 177.40 175.00 177.00 0.0M
2025-08-26 175.80 176.20 173.00 176.00 0.0M
2025-08-25 172.20 176.40 171.40 175.00 0.0M
2025-08-22 178.00 178.00 171.40 171.40 0.0M
2025-08-21 174.60 177.60 172.60 177.00 0.0M
2025-08-20 173.20 175.00 170.20 173.60 0.0M
2025-08-19 172.00 175.00 169.80 171.40 0.0M
2025-08-18 170.80 171.80 167.60 170.60 0.0M
2025-08-14 172.00 172.00 166.80 169.00 0.0M
2025-08-13 173.60 176.20 169.00 170.00 0.0M
2025-08-12 177.40 181.60 170.80 171.60 0.0M
2025-08-11 179.60 184.40 175.20 176.80 0.0M
2025-08-08 177.80 178.40 176.20 178.40 0.0M
2025-08-07 178.00 179.00 174.00 176.00 0.0M
2025-08-06 179.60 179.80 172.20 175.00 0.0M
2025-08-05 177.20 179.80 172.60 174.80 0.0M
2025-08-04 178.80 178.80 172.00 173.00 0.0M
2025-08-01 182.80 183.20 175.20 176.80 0.0M
2025-07-31 180.00 184.80 178.20 180.00 0.0M
2025-07-30 164.20 184.00 164.20 180.00 0.1M
2025-07-29 162.20 168.80 162.20 165.00 0.0M
2025-07-28 158.60 167.80 157.60 163.20 0.0M
2025-07-25 161.20 161.20 157.60 158.40 0.0M
2025-07-24 162.60 164.00 160.00 161.40 0.0M
2025-07-23 159.20 163.20 159.20 162.40 0.0M
2025-07-22 159.60 162.00 156.80 159.00 0.0M
2025-07-21 163.00 164.40 159.20 159.20 0.0M
2025-07-18 163.00 164.00 161.00 164.00 0.0M
2025-07-17 162.40 163.00 159.00 161.00 0.0M
2025-07-16 158.20 163.00 157.00 162.40 0.0M
2025-07-15 158.60 162.80 155.00 158.20 0.0M
2025-07-14 162.00 162.00 154.00 158.00 0.0M
2025-07-11 164.40 164.40 160.40 160.40 0.0M
2025-07-10 163.80 164.60 162.20 164.00 0.0M
2025-07-09 167.00 167.20 160.00 163.80 0.0M
2025-07-08 165.00 165.80 163.20 164.80 0.0M
2025-07-07 166.00 166.00 164.00 165.40 0.0M
2025-07-04 166.20 166.20 164.20 166.00 0.0M
2025-07-03 164.40 166.60 164.00 166.40 0.0M
2025-07-02 169.80 169.80 162.80 162.80 0.0M
2025-07-01 169.40 170.00 165.40 166.40 0.0M
2025-06-30 169.00 170.00 165.00 169.60 0.0M
2025-06-27 167.40 169.20 165.40 169.00 0.0M
2025-06-26 167.00 169.00 165.20 166.40 0.0M
2025-06-25 162.60 168.00 162.60 167.00 0.0M
2025-06-24 163.00 165.80 161.20 161.20 0.0M
2025-06-23 161.20 163.60 160.00 163.20 0.0M
2025-06-20 165.00 168.40 160.60 160.60 0.0M
2025-06-18 162.60 166.00 158.60 165.00 0.0M
2025-06-17 163.40 164.80 160.20 160.60 0.0M
2025-06-16 165.00 166.20 160.20 161.00 0.0M
2025-06-13 164.00 165.80 160.00 162.60 0.0M
2025-06-12 170.00 170.00 163.60 164.00 0.0M
2025-06-11 169.80 169.80 168.80 169.00 0.0M
2025-06-10 169.80 169.80 166.60 169.80 0.0M
2025-06-09 166.00 169.00 165.20 169.00 0.0M
2025-06-06 169.00 169.80 163.60 165.00 0.0M
2025-06-05 169.80 169.80 165.80 166.00 0.0M
2025-06-04 165.40 170.00 164.00 169.80 0.0M
2025-06-03 166.80 167.80 163.80 164.20 0.0M
2025-06-02 172.00 172.00 166.20 167.00 0.0M
2025-05-30 169.00 172.00 168.00 172.00 0.0M
2025-05-29 175.00 175.80 169.00 169.60 0.0M
2025-05-28 171.80 174.00 171.00 172.80 0.0M
2025-05-27 171.20 172.00 168.80 171.00 0.0M
2025-05-26 168.00 172.80 168.00 170.00 0.0M
2025-05-23 165.00 167.80 161.60 167.00 0.0M
2025-05-22 167.80 168.00 162.00 165.00 0.0M
2025-05-21 164.00 168.00 163.20 166.20 0.1M
2025-05-20 162.80 162.80 158.60 159.00 0.0M
2025-05-19 166.60 166.80 160.60 162.80 0.0M
2025-05-16 163.80 168.00 162.80 165.00 0.0M
2025-05-15 162.00 164.80 161.00 162.00 0.0M
2025-05-14 167.80 168.60 162.60 165.60 0.0M
2025-05-13 161.00 167.40 161.00 167.40 0.0M
2025-05-12 162.40 168.00 161.80 163.40 0.0M
2025-05-09 164.00 166.00 159.80 162.40 0.0M
2025-05-08 156.40 164.80 156.20 164.00 0.0M
2025-05-07 158.80 159.00 156.40 157.40 0.0M
2025-05-06 157.00 157.20 152.40 157.00 0.0M
2025-05-05 157.00 159.00 156.20 157.00 0.0M
2025-05-02 155.60 159.40 154.40 157.20 0.0M
2025-04-30 160.20 160.80 154.00 155.00 0.0M
2025-04-29 156.80 160.00 156.20 159.60 0.0M
2025-04-28 159.00 159.00 154.00 154.80 0.0M
2025-04-25 149.20 161.20 148.80 159.20 0.0M
2025-04-24 145.60 148.80 143.40 148.80 0.0M
2025-04-23 144.60 146.80 143.20 145.20 0.0M
2025-04-22 142.00 145.00 138.00 144.80 0.0M
2025-04-17 140.60 143.00 139.20 142.00 0.0M
2025-04-16 142.00 142.00 139.20 140.60 0.0M
2025-04-15 142.00 143.00 140.00 141.00 0.0M
2025-04-14 142.80 142.80 140.20 142.00 0.0M
2025-04-11 138.00 140.60 138.00 138.20 0.0M
2025-04-10 143.00 143.00 138.60 139.80 0.0M
2025-04-09 138.80 139.60 134.80 136.40 0.0M
2025-04-08 139.00 141.20 136.40 138.80 0.0M
2025-04-07 132.00 138.20 130.00 138.00 0.0M
2025-04-04 146.20 146.20 140.20 140.20 0.0M
2025-04-03 148.00 151.60 144.80 146.20 0.0M
2025-04-02 152.00 153.00 147.40 148.00 0.0M
2025-04-01 149.60 153.40 149.60 150.60 0.0M
2025-03-31 147.50 151.50 145.00 151.50 0.0M
2025-03-28 150.00 150.00 144.50 145.00 0.0M
2025-03-27 153.50 153.50 148.00 149.50 0.0M
2025-03-26 153.50 155.50 151.50 153.00 0.0M
2025-03-25 159.00 159.50 153.00 153.50 0.0M
2025-03-24 156.00 159.00 153.50 159.00 0.0M
2025-03-21 152.00 156.00 151.50 156.00 0.0M
2025-03-20 157.00 159.00 152.00 155.00 0.0M
2025-03-19 157.50 162.00 155.00 156.00 0.0M
2025-03-18 153.00 156.50 151.50 156.50 0.0M
2025-03-17 145.50 153.00 145.00 153.00 0.0M
2025-03-14 145.00 146.50 143.50 145.00 0.0M
2025-03-13 144.00 148.00 143.50 145.00 0.0M
2025-03-12 144.00 147.00 140.00 146.00 0.0M
2025-03-11 146.00 150.00 144.50 144.50 0.0M
2025-03-10 148.00 151.50 146.00 148.50 0.0M
2025-03-07 148.50 152.00 145.50 149.50 0.0M
2025-03-06 150.00 153.00 144.50 148.50 0.0M
2025-03-05 151.50 154.50 148.50 149.50 0.0M
2025-03-04 152.50 154.50 150.50 150.50 0.0M
2025-03-03 156.50 156.50 151.00 155.00 0.0M
2025-02-28 156.00 156.50 153.50 156.50 0.0M
2025-02-27 159.00 159.00 156.00 158.00 0.0M
2025-02-26 158.00 159.50 157.00 157.50 0.0M
2025-02-25 154.00 158.50 154.00 158.00 0.0M
2025-02-24 159.00 159.00 152.00 155.50 0.0M
2025-02-21 153.00 159.50 151.00 158.50 0.0M
2025-02-20 158.00 158.00 147.00 152.50 0.0M
2025-02-19 156.00 157.50 151.00 155.00 0.0M
2025-02-18 151.00 156.50 149.00 155.50 0.0M
2025-02-17 156.00 157.00 148.50 150.00 0.0M
2025-02-14 154.50 156.50 151.50 156.00 0.0M
2025-02-13 155.00 157.50 152.00 153.50 0.0M
2025-02-12 155.00 156.50 151.50 154.00 0.0M
2025-02-11 158.50 159.00 154.00 155.00 0.0M
2025-02-10 160.50 162.00 152.50 158.00 0.0M
2025-02-07 155.50 162.00 151.00 160.00 0.0M
2025-02-06 151.00 155.50 148.00 155.00 0.0M
2025-02-05 155.50 156.00 149.00 150.50 0.0M
2025-02-04 159.00 160.00 153.50 155.00 0.0M
2025-02-03 157.00 160.00 154.00 159.00 0.0M
2025-01-31 159.00 161.50 153.00 161.00 0.0M
2025-01-30 154.50 159.50 153.50 159.00 0.0M
2025-01-29 153.50 156.00 153.50 154.50 0.0M
2025-01-28 151.50 154.50 151.00 153.00 0.0M
2025-01-27 153.50 154.50 149.50 153.00 0.0M
2025-01-24 154.50 155.00 153.50 153.50 0.0M
2025-01-23 155.00 156.50 153.00 154.00 0.0M
2025-01-22 156.00 157.50 153.00 154.50 0.0M
2025-01-21 155.00 158.50 154.50 156.00 0.0M
2025-01-20 158.00 158.00 153.50 155.00 0.0M
2025-01-17 151.00 157.00 151.00 156.00 0.0M
2025-01-16 154.00 155.50 148.50 151.50 0.0M
2025-01-15 150.00 157.50 149.00 154.00 0.0M
2025-01-14 146.00 151.00 146.00 150.00 0.0M
2025-01-13 146.50 147.50 144.50 147.50 0.0M
2025-01-10 142.50 148.00 142.50 147.00 0.0M
2025-01-09 142.50 143.00 139.00 142.00 0.0M
2025-01-08 146.00 146.50 140.50 142.50 0.0M
2025-01-07 152.50 152.50 144.00 145.50 0.0M
2025-01-03 150.00 154.00 149.00 151.50 0.0M
2025-01-02 150.00 150.00 146.50 150.00 0.0M