Dadelo SA

DADP
🏛️ 波兰 →
60.40
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
2021-12-30 13.85 13.90 13.68 13.78 0.0M
2021-12-29 13.90 13.90 13.61 13.89 0.0M
2021-12-28 13.90 13.90 13.62 13.64 0.0M
2021-12-27 13.68 13.90 13.50 13.88 0.0M
2021-12-23 13.70 13.91 13.70 13.71 0.0M
2021-12-22 13.50 13.97 13.50 13.70 0.0M
2021-12-21 14.35 14.59 13.85 13.85 0.0M
2021-12-20 14.74 14.74 14.30 14.35 0.0M
2021-12-17 15.32 15.33 14.74 14.74 0.0M
2021-12-16 15.40 15.40 14.60 15.33 0.0M
2021-12-15 15.60 15.60 15.20 15.43 0.0M
2021-12-14 15.50 15.70 15.30 15.60 0.0M
2021-12-13 15.50 15.50 15.21 15.49 0.0M
2021-12-10 15.99 15.99 15.30 15.30 0.0M
2021-12-09 15.89 16.00 15.56 15.60 0.0M
2021-12-08 15.89 15.90 15.75 15.90 0.0M
2021-12-07 16.19 16.19 15.45 15.90 0.0M
2021-12-06 15.50 16.00 15.40 16.00 0.0M
2021-12-03 15.10 15.50 15.10 15.50 0.0M
2021-12-02 15.17 15.17 14.50 15.00 0.0M
2021-12-01 15.00 15.18 14.90 15.00 0.0M
2021-11-30 15.54 15.54 15.00 15.00 0.0M
2021-11-29 15.64 15.64 15.40 15.50 0.0M
2021-11-26 16.19 16.19 15.50 15.64 0.0M
2021-11-25 16.20 16.20 15.80 16.20 0.0M
2021-11-24 15.50 16.50 15.40 16.25 0.0M
2021-11-23 15.60 15.99 15.50 15.60 0.0M
2021-11-22 16.50 16.50 15.50 15.80 0.0M
2021-11-19 16.80 16.99 16.55 16.56 0.0M
2021-11-18 17.00 17.00 16.55 16.79 0.0M
2021-11-17 17.00 17.20 16.74 17.00 0.0M
2021-11-16 16.89 16.90 16.76 16.90 0.0M
2021-11-15 16.70 16.80 16.69 16.74 0.0M
2021-11-12 17.20 17.20 16.55 16.70 0.0M
2021-11-10 17.25 17.25 16.60 16.60 0.0M
2021-11-09 16.99 17.33 16.98 16.98 0.0M
2021-11-08 17.50 17.50 16.96 16.96 0.0M
2021-11-05 17.19 17.90 16.85 17.00 0.0M
2021-11-04 16.96 17.20 16.60 17.20 0.0M
2021-11-03 16.60 16.97 16.40 16.60 0.0M
2021-11-02 16.60 16.80 16.50 16.60 0.0M
2021-10-29 16.80 17.00 16.70 17.00 0.0M
2021-10-28 17.00 17.00 16.50 16.70 0.0M
2021-10-27 16.92 17.00 16.10 16.90 0.0M
2021-10-26 17.50 17.50 16.72 16.74 0.0M
2021-10-25 17.40 17.40 17.25 17.25 0.0M
2021-10-22 17.13 17.50 17.00 17.45 0.0M
2021-10-21 17.35 17.80 17.10 17.13 0.0M
2021-10-20 18.30 18.30 17.00 17.20 0.0M
2021-10-19 18.32 18.32 18.10 18.15 0.0M
2021-10-18 18.49 18.70 18.10 18.36 0.0M
2021-10-15 18.06 18.50 18.06 18.49 0.0M
2021-10-14 18.60 19.00 18.02 18.06 0.0M
2021-10-13 19.20 19.20 18.51 18.60 0.0M
2021-10-12 19.20 19.20 18.30 19.20 0.0M
2021-10-11 18.50 19.20 18.50 19.20 0.0M
2021-10-08 18.30 18.90 18.30 18.90 0.0M
2021-10-07 18.70 18.70 17.86 18.11 0.0M
2021-10-06 18.70 18.88 18.50 18.50 0.0M
2021-10-05 18.82 18.82 18.70 18.70 0.0M
2021-10-04 19.00 19.00 18.80 18.90 0.0M
2021-10-01 19.20 19.20 18.89 19.00 0.0M
2021-09-30 19.00 19.10 18.89 18.90 0.0M
2021-09-29 19.00 19.00 18.80 19.00 0.0M
2021-09-28 19.40 19.40 18.60 18.80 0.0M
2021-09-27 19.20 19.22 19.20 19.20 0.0M
2021-09-24 19.55 19.55 19.20 19.20 0.0M
2021-09-23 19.80 19.80 19.30 19.55 0.0M
2021-09-22 19.80 19.80 19.40 19.40 0.0M
2021-09-21 19.90 19.90 19.20 19.30 0.0M
2021-09-20 19.70 19.88 19.42 19.69 0.0M
2021-09-17 20.00 20.10 19.65 20.00 0.0M
2021-09-16 20.20 20.20 19.80 20.00 0.0M
2021-09-15 19.80 19.96 19.66 19.96 0.0M
2021-09-14 20.20 20.20 19.40 19.60 0.0M
2021-09-13 20.49 20.49 19.90 19.90 0.0M
2021-09-10 20.37 20.40 20.05 20.20 0.0M
2021-09-09 20.50 20.50 20.00 20.37 0.0M
2021-09-08 20.30 20.30 20.10 20.19 0.0M
2021-09-07 19.72 20.59 19.72 20.38 0.0M
2021-09-06 20.10 20.11 19.70 19.72 0.0M
2021-09-03 20.00 20.50 20.00 20.03 0.0M
2021-09-02 19.98 19.98 19.80 19.80 0.0M
2021-09-01 20.00 20.00 19.50 19.50 0.0M
2021-08-31 19.90 20.00 19.50 19.60 0.0M
2021-08-30 20.60 20.69 18.82 19.20 0.0M
2021-08-27 21.00 21.00 20.20 20.35 0.0M
2021-08-26 20.99 21.00 20.90 20.90 0.0M
2021-08-25 21.15 21.15 20.80 20.90 0.0M
2021-08-24 21.12 21.24 21.00 21.24 0.0M
2021-08-23 21.30 21.84 21.00 21.48 0.0M
2021-08-20 21.02 21.20 20.51 20.71 0.0M
2021-08-19 20.99 21.00 20.81 21.00 0.0M
2021-08-18 21.05 21.34 21.00 21.00 0.0M
2021-08-17 21.35 21.35 21.15 21.21 0.0M
2021-08-16 21.42 21.42 21.02 21.19 0.0M
2021-08-13 21.42 21.42 21.00 21.40 0.0M
2021-08-12 21.30 21.55 21.00 21.00 0.0M
2021-08-11 21.55 21.55 21.00 21.02 0.0M
2021-08-10 21.40 21.65 21.00 21.58 0.0M
2021-08-09 21.45 22.00 20.31 21.40 0.1M
2021-08-06 22.39 22.39 21.20 21.98 0.0M
2021-08-05 22.00 22.40 21.66 21.66 0.0M
2021-08-04 22.79 22.79 21.93 22.00 0.0M
2021-08-03 22.10 22.39 21.55 22.39 0.0M
2021-08-02 21.60 22.20 21.60 22.00 0.0M
2021-07-30 21.70 21.70 21.50 21.51 0.0M
2021-07-29 22.00 22.35 21.58 21.70 0.0M
2021-07-28 21.80 22.25 21.60 21.60 0.0M
2021-07-27 21.70 22.00 21.55 21.70 0.0M
2021-07-26 21.90 22.00 21.55 21.55 0.0M
2021-07-23 22.10 22.10 21.95 21.95 0.0M
2021-07-22 22.50 22.50 22.00 22.10 0.0M
2021-07-21 22.40 22.50 21.73 22.30 0.0M
2021-07-20 21.70 22.40 21.70 22.40 0.0M
2021-07-19 22.80 22.80 21.70 21.90 0.0M
2021-07-16 22.60 22.60 22.50 22.60 0.0M
2021-07-15 22.60 22.60 22.50 22.54 0.0M
2021-07-14 22.37 22.98 22.10 22.61 0.0M
2021-07-13 22.00 22.37 22.00 22.37 0.0M
2021-07-12 22.39 22.39 20.66 21.50 0.0M
2021-07-09 22.10 22.40 21.90 22.10 0.0M
2021-07-08 22.50 22.50 22.00 22.35 0.0M
2021-07-07 22.30 22.98 22.12 22.30 0.0M
2021-07-06 23.66 23.94 21.31 22.65 0.0M
2021-07-05 23.50 23.50 23.31 23.50 0.0M
2021-07-02 23.20 23.98 23.00 23.23 0.0M
2021-07-01 23.20 23.74 23.00 23.00 0.0M
2021-06-30 23.80 24.00 22.98 23.20 0.0M
2021-06-29 23.46 23.90 23.40 23.90 0.0M
2021-06-28 24.40 24.40 23.35 23.46 0.0M
2021-06-25 23.51 24.39 23.48 24.39 0.0M
2021-06-24 24.00 24.10 23.85 24.00 0.0M
2021-06-23 24.40 24.40 23.85 23.86 0.0M
2021-06-22 24.40 24.40 23.70 24.20 0.0M
2021-06-21 25.00 25.30 23.86 24.22 0.0M
2021-06-18 25.10 25.50 24.61 24.95 0.0M
2021-06-17 24.00 25.10 23.69 25.00 0.0M
2021-06-16 23.50 23.78 23.02 23.78 0.0M
2021-06-15 23.50 23.50 22.90 23.15 0.0M
2021-06-14 23.16 23.20 22.70 23.15 0.0M
2021-06-11 23.54 23.54 23.20 23.24 0.0M
2021-06-10 24.25 24.25 23.65 23.65 0.0M
2021-06-09 24.42 24.42 23.70 24.25 0.0M
2021-06-08 24.30 24.39 23.45 24.38 0.0M
2021-06-07 23.50 24.10 23.50 24.10 0.0M
2021-06-04 22.62 23.90 22.62 23.90 0.0M
2021-06-02 23.60 23.60 22.20 22.80 0.0M
2021-06-01 23.90 23.90 23.50 23.60 0.0M
2021-05-31 24.00 24.43 23.65 24.00 0.0M
2021-05-28 25.00 25.00 24.00 24.03 0.0M
2021-05-27 25.01 25.35 24.99 25.00 0.0M
2021-05-26 25.01 25.05 25.01 25.01 0.0M
2021-05-25 25.49 25.49 25.01 25.06 0.0M
2021-05-24 26.00 26.00 24.80 25.35 0.0M
2021-05-21 24.61 25.80 24.61 25.75 0.0M
2021-05-20 24.78 24.80 24.50 24.51 0.0M
2021-05-19 24.60 24.89 24.35 24.50 0.0M
2021-05-18 24.64 24.90 24.35 24.35 0.0M
2021-05-17 24.99 25.00 24.62 24.90 0.0M
2021-05-14 24.61 25.00 24.40 24.90 0.0M
2021-05-13 24.44 25.00 24.20 24.20 0.0M
2021-05-12 24.70 24.70 22.74 24.44 0.0M
2021-05-11 25.60 25.60 24.56 24.74 0.0M
2021-05-10 25.71 26.00 25.40 25.60 0.0M
2021-05-07 26.00 26.00 25.60 25.99 0.0M
2021-05-06 26.00 27.99 25.20 26.00 0.0M
2021-05-05 26.50 26.50 25.00 25.91 0.0M
2021-05-04 27.00 27.05 25.90 26.00 0.0M
2021-04-30 26.60 26.70 25.90 26.69 0.0M
2021-04-29 26.00 26.40 25.41 26.40 0.0M
2021-04-28 24.60 25.50 24.40 25.40 0.0M
2021-04-27 24.46 24.68 24.21 24.68 0.0M
2021-04-26 24.49 24.49 24.20 24.20 0.0M
2021-04-23 24.15 24.50 24.00 24.19 0.0M
2021-04-22 24.14 24.50 24.14 24.14 0.0M
2021-04-21 24.00 24.42 24.00 24.06 0.0M
2021-04-20 24.30 24.50 24.00 24.00 0.0M
2021-04-19 24.30 24.80 24.00 24.30 0.0M
2021-04-16 23.35 24.85 23.31 24.29 0.0M
2021-04-15 23.28 23.60 22.70 23.57 0.0M
2021-04-14 23.80 23.80 23.01 23.28 0.0M
2021-04-13 23.79 23.79 23.00 23.30 0.0M
2021-04-12 22.33 23.89 22.33 23.50 0.0M
2021-04-09 21.61 22.22 21.35 22.22 0.1M
2021-04-08 21.10 21.90 20.90 21.40 0.0M
2021-04-07 20.99 20.99 20.60 20.85 0.0M
2021-04-06 20.99 20.99 20.50 20.95 0.0M
2021-04-01 20.50 21.00 20.40 20.75 0.0M
2021-03-31 20.70 21.00 20.40 20.51 0.0M
2021-03-30 20.91 20.91 20.45 20.60 0.0M
2021-03-29 20.50 21.00 20.50 20.90 0.0M
2021-03-26 20.60 20.75 20.50 20.55 0.0M
2021-03-25 21.00 21.00 20.55 20.65 0.0M
2021-03-24 21.00 21.10 20.80 20.80 0.0M
2021-03-23 21.88 21.90 20.75 20.75 0.0M
2021-03-22 20.50 21.89 20.50 21.88 0.1M
2021-03-19 20.10 20.50 19.71 20.50 0.0M
2021-03-18 19.75 20.00 19.66 19.70 0.0M
2021-03-17 19.75 19.90 19.50 19.90 0.0M
2021-03-16 19.99 19.99 19.50 19.60 0.0M
2021-03-15 19.60 20.00 19.45 20.00 0.0M
2021-03-12 19.90 20.00 19.60 19.60 0.0M
2021-03-11 19.60 19.60 19.33 19.55 0.0M
2021-03-10 19.79 19.80 19.41 19.55 0.0M
2021-03-09 19.39 19.80 19.36 19.50 0.0M
2021-03-08 19.51 19.85 19.39 19.40 0.0M
2021-03-05 19.66 19.96 19.50 19.78 0.0M
2021-03-04 20.00 20.00 19.55 19.85 0.0M
2021-03-03 20.41 20.50 20.00 20.00 0.0M
2021-03-02 20.10 20.50 20.00 20.30 0.0M
2021-03-01 19.31 20.50 19.00 20.09 0.0M
2021-02-26 19.40 19.40 19.00 19.18 0.0M
2021-02-25 19.50 19.60 19.40 19.50 0.0M
2021-02-24 19.20 19.70 19.20 19.60 0.0M
2021-02-23 19.89 19.89 19.06 19.20 0.0M
2021-02-22 19.50 20.00 18.90 19.74 0.0M
2021-02-19 19.89 20.10 19.40 19.51 0.0M
2021-02-18 19.78 20.10 19.78 19.78 0.0M
2021-02-17 20.09 20.40 19.75 20.00 0.0M
2021-02-16 19.40 20.50 19.20 19.86 0.0M
2021-02-15 19.30 19.45 19.13 19.20 0.0M
2021-02-12 19.20 19.35 19.13 19.13 0.0M
2021-02-11 18.80 19.44 18.60 19.30 0.0M
2021-02-10 18.80 19.00 18.50 18.99 0.0M
2021-02-09 18.50 18.85 18.50 18.80 0.0M
2021-02-08 18.65 18.90 18.50 18.85 0.0M
2021-02-05 18.89 18.89 18.50 18.55 0.0M
2021-02-04 18.52 18.90 18.52 18.60 0.0M
2021-02-03 18.59 18.62 18.50 18.55 0.0M
2021-02-02 18.98 18.98 18.55 18.59 0.0M
2021-02-01 19.10 19.10 18.55 18.62 0.0M
2021-01-29 18.70 19.14 18.50 19.08 0.0M
2021-01-28 18.50 19.10 18.11 19.10 0.0M
2021-01-27 18.88 18.88 18.50 18.54 0.0M
2021-01-26 18.70 18.89 18.62 18.70 0.0M
2021-01-25 18.88 19.04 18.70 18.70 0.0M
2021-01-22 18.62 19.05 18.62 18.80 0.0M
2021-01-21 18.62 19.14 18.61 19.01 0.0M
2021-01-20 18.80 18.80 18.61 18.66 0.0M
2021-01-19 18.61 19.20 18.61 18.80 0.0M
2021-01-18 18.80 18.90 18.57 18.65 0.0M
2021-01-15 19.10 19.20 18.70 18.80 0.1M
2021-01-14 19.30 19.30 18.52 19.00 0.0M
2021-01-13 18.70 19.30 18.50 19.30 0.1M
2021-01-12 18.61 18.80 18.59 18.70 0.0M
2021-01-11 18.86 18.86 18.60 18.84 0.0M
2021-01-08 18.74 18.90 18.51 18.80 0.0M
2021-01-07 18.30 18.84 18.30 18.74 0.0M
2021-01-05 18.78 18.80 18.51 18.62 0.0M
2021-01-04 19.35 19.35 18.56 18.72 0.0M