Datawalk SA

DATP
🏛️ 波兰 →
100.50
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 99.00 99.00 97.81 97.81 0.0K
09:05 97.70 98.00 97.28 97.28 0.8K
09:10 97.47 97.47 97.41 97.41 0.0K
09:20 98.00 98.00 98.00 98.00 0.0K
09:40 97.40 97.40 97.32 97.32 0.2K
09:45 97.30 97.30 97.30 97.30 0.0K
10:05 97.50 97.50 97.13 97.13 0.2K
10:10 97.50 97.50 97.08 97.08 0.1K
10:15 97.02 97.50 97.02 97.50 0.4K
10:20 97.50 97.50 97.03 97.49 1.3K
10:25 97.49 97.50 97.20 97.20 2.1K
10:30 97.15 97.49 97.15 97.49 0.3K
10:35 97.50 97.50 97.23 97.23 0.3K
10:40 97.23 97.48 97.23 97.48 0.2K
10:45 97.21 97.54 97.21 97.54 0.8K
10:50 97.21 97.60 97.10 97.10 2.8K
10:55 97.17 97.17 97.17 97.17 0.0K
11:05 97.25 97.25 97.25 97.25 0.2K
11:10 97.25 97.30 96.00 96.00 9.5K
11:15 96.00 96.00 95.00 95.00 0.4K
11:20 96.00 96.00 96.00 96.00 0.5K
11:25 96.00 96.00 96.00 96.00 1.1K
11:30 96.00 96.00 96.00 96.00 0.4K
11:35 96.00 96.00 95.76 95.80 0.3K
11:40 95.96 96.00 95.96 95.99 0.0K
11:45 95.76 95.99 95.76 95.78 0.2K
11:50 95.79 95.79 95.72 95.72 0.6K
11:55 95.99 95.99 95.99 95.99 0.1K
12:00 95.95 95.95 95.50 95.50 0.4K
12:05 95.70 95.70 95.00 95.00 0.5K
12:15 95.56 95.70 95.00 95.00 1.1K
12:20 95.10 95.97 95.10 95.97 0.5K
12:25 96.24 96.24 95.10 95.10 0.1K
12:30 95.23 96.23 95.23 96.23 0.2K
12:35 96.23 96.23 96.23 96.23 0.2K
12:50 96.23 96.30 96.23 96.30 0.0K
12:55 96.30 96.30 96.30 96.30 0.0K
13:00 96.00 96.00 96.00 96.00 0.0K
13:05 95.80 97.00 95.80 97.00 0.1K
13:15 97.00 97.00 97.00 97.00 0.0K
13:20 96.15 96.15 96.15 96.15 0.0K
13:25 97.00 97.00 97.00 97.00 0.0K
13:30 96.51 96.51 96.51 96.51 0.0K
13:35 96.51 96.51 96.51 96.51 0.3K
13:40 97.06 97.06 97.06 97.06 0.1K
13:50 97.33 97.33 97.33 97.33 0.0K
13:55 97.58 97.58 97.58 97.58 0.1K
14:00 97.90 97.90 97.10 97.10 0.3K
14:05 98.00 98.68 98.00 98.68 0.2K
14:20 99.00 99.00 99.00 99.00 0.5K
14:55 98.99 98.99 98.99 98.99 0.1K
15:00 98.98 98.98 98.98 98.98 0.0K
15:25 98.90 98.90 98.90 98.90 0.0K
15:50 98.26 98.26 98.26 98.26 0.0K
15:55 98.26 98.26 98.26 98.26 0.0K
16:00 98.98 98.98 98.98 98.98 0.1K
16:05 98.26 99.00 98.26 99.00 0.0K
16:10 99.00 99.00 99.00 99.00 0.1K
16:15 99.00 99.90 99.00 99.90 0.3K
16:35 99.60 99.60 98.40 98.40 0.2K
16:45 98.50 98.50 98.50 98.50 0.1K
17:00 99.80 99.80 99.80 99.80 0.0K
17:05 99.80 99.80 99.80 99.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 99.74 102.00 98.19 100.50 0.0M
2025-09-25 99.74 102.00 98.38 99.50 0.0M
2025-09-24 99.60 102.20 98.37 99.76 0.0M
2025-09-23 99.00 99.90 95.00 99.80 0.0M
2025-09-22 100.00 100.00 97.07 98.60 0.0M
2025-09-19 97.00 101.00 96.60 100.26 0.0M
2025-09-18 98.20 99.40 96.00 97.00 0.0M
2025-09-17 105.00 105.00 99.00 100.00 0.0M
2025-09-16 104.22 107.00 103.06 105.00 0.0M
2025-09-15 106.96 108.80 101.40 104.00 0.0M
2025-09-12 109.00 112.00 104.00 106.96 0.0M
2025-09-11 102.98 108.90 101.54 108.90 0.0M
2025-09-10 98.80 104.00 97.00 102.98 0.0M
2025-09-09 99.99 101.90 98.60 100.02 0.0M
2025-09-08 100.28 101.90 98.61 99.94 0.0M
2025-09-05 105.00 105.00 100.20 100.26 0.0M
2025-09-04 99.99 106.80 98.00 103.30 0.0M
2025-09-03 97.56 101.00 97.56 99.30 0.0M
2025-09-02 100.96 100.96 97.30 98.20 0.0M
2025-09-01 99.00 101.70 98.21 100.98 0.0M
2025-08-29 98.61 103.00 98.61 99.00 0.0M
2025-08-28 98.13 101.50 98.13 98.80 0.0M
2025-08-27 98.99 100.28 97.00 99.50 0.0M
2025-08-26 99.61 99.99 96.89 99.50 0.0M
2025-08-25 99.70 100.94 98.00 99.61 0.0M
2025-08-22 101.58 101.58 95.24 100.20 0.0M
2025-08-21 98.68 102.50 97.80 100.30 0.0M
2025-08-20 98.00 98.90 95.00 98.50 0.0M
2025-08-19 101.26 101.66 97.30 98.00 0.0M
2025-08-18 95.25 99.49 91.90 99.49 0.0M
2025-08-14 100.00 100.50 94.53 96.00 0.0M
2025-08-13 106.00 106.00 98.20 101.00 0.0M
2025-08-12 111.50 112.98 107.20 109.00 0.0M
2025-08-11 110.00 112.78 108.06 111.50 0.0M
2025-08-08 110.00 111.98 108.00 110.00 0.0M
2025-08-07 112.50 114.50 110.00 110.20 0.0M
2025-08-06 114.00 114.00 109.00 111.88 0.0M
2025-08-05 105.18 109.48 103.10 107.00 0.0M
2025-08-04 103.00 106.00 103.00 105.20 0.0M
2025-08-01 106.30 107.26 103.18 104.70 0.0M
2025-07-31 104.78 110.00 103.82 106.30 0.0M
2025-07-30 104.00 106.08 102.10 103.80 0.0M
2025-07-29 103.00 107.70 102.90 104.00 0.0M
2025-07-28 111.00 112.20 100.04 103.96 0.0M
2025-07-25 113.78 114.00 109.70 110.90 0.0M
2025-07-24 113.00 115.68 111.60 112.94 0.0M
2025-07-23 114.22 116.00 111.52 113.00 0.0M
2025-07-22 112.86 116.80 111.52 116.00 0.0M
2025-07-21 111.36 113.92 109.52 112.84 0.0M
2025-07-18 116.00 116.04 111.20 111.36 0.0M
2025-07-17 112.18 115.70 109.20 114.78 0.0M
2025-07-16 114.78 117.00 111.02 114.00 0.0M
2025-07-15 116.80 119.64 110.30 113.88 0.0M
2025-07-14 117.14 119.98 115.20 116.80 0.0M
2025-07-11 114.80 120.96 114.80 116.90 0.0M
2025-07-10 118.28 119.52 114.38 114.90 0.0M
2025-07-09 118.00 119.98 114.00 118.00 0.0M
2025-07-08 122.02 127.24 116.20 118.00 0.0M
2025-07-07 123.00 125.94 122.10 122.10 0.0M
2025-07-04 128.00 129.00 126.00 126.24 0.0M
2025-07-03 126.48 129.00 122.52 127.04 0.0M
2025-07-02 116.00 127.40 114.02 124.00 0.0M
2025-07-01 115.40 117.52 113.00 115.40 0.0M
2025-06-30 112.96 118.00 112.20 114.50 0.0M
2025-06-27 115.98 115.98 110.32 112.20 0.0M
2025-06-26 116.00 118.42 111.30 115.00 0.0M
2025-06-25 114.50 119.78 114.00 115.50 0.0M
2025-06-24 122.00 124.98 113.64 114.40 0.0M
2025-06-23 121.50 124.98 117.26 119.20 0.0M
2025-06-20 114.38 123.00 113.00 121.50 0.0M
2025-06-18 102.58 114.50 102.28 113.98 0.0M
2025-06-17 101.34 102.50 95.65 101.48 0.0M
2025-06-16 106.98 109.00 101.60 102.10 0.0M
2025-06-13 110.30 110.30 105.70 105.76 0.0M
2025-06-12 111.20 116.96 108.28 111.00 0.0M
2025-06-11 112.00 114.60 110.00 111.00 0.0M
2025-06-10 109.00 111.70 108.14 110.52 0.0M
2025-06-09 108.30 110.50 106.94 109.00 0.0M
2025-06-06 107.26 109.78 103.76 108.50 0.0M
2025-06-05 110.62 112.68 107.10 107.10 0.0M
2025-06-04 114.00 114.00 107.48 110.60 0.0M
2025-06-03 109.98 114.00 103.60 114.00 0.0M
2025-06-02 100.00 111.86 97.00 110.00 0.0M
2025-05-30 95.00 102.00 94.61 100.32 0.0M
2025-05-29 94.00 98.50 92.50 94.20 0.0M
2025-05-28 90.00 97.00 89.00 94.00 0.0M
2025-05-27 92.60 93.50 88.23 90.00 0.0M
2025-05-26 88.09 92.50 85.69 91.50 0.0M
2025-05-23 88.81 90.97 85.15 87.30 0.0M
2025-05-22 90.00 90.00 87.21 87.74 0.0M
2025-05-21 88.30 89.99 85.10 89.90 0.0M
2025-05-20 86.67 89.29 85.16 88.31 0.0M
2025-05-19 90.05 91.47 85.00 86.67 0.0M
2025-05-16 84.71 91.50 83.61 90.81 0.0M
2025-05-15 92.00 94.90 83.30 84.71 0.0M
2025-05-14 86.00 89.46 85.78 88.00 0.0M
2025-05-13 89.99 91.47 85.10 85.76 0.0M
2025-05-12 94.61 95.43 85.23 89.46 0.0M
2025-05-09 92.00 95.99 92.00 94.00 0.0M
2025-05-08 94.50 95.31 91.50 92.10 0.0M
2025-05-07 92.50 98.50 92.50 94.80 0.0M
2025-05-06 92.01 94.50 90.21 92.00 0.0M
2025-05-05 91.81 96.57 90.12 93.00 0.0M
2025-05-02 85.09 95.50 83.33 91.80 0.0M
2025-04-30 87.00 87.78 83.40 83.90 0.0M
2025-04-29 85.46 88.48 84.25 86.40 0.0M
2025-04-28 83.80 85.00 82.71 84.96 0.0M
2025-04-25 83.30 84.80 82.21 82.70 0.0M
2025-04-24 85.00 86.50 82.80 83.20 0.0M
2025-04-23 83.30 85.19 81.20 83.75 0.0M
2025-04-22 89.00 89.20 82.34 83.20 0.0M
2025-04-17 83.00 89.50 82.55 89.00 0.1M
2025-04-16 78.00 80.99 78.00 80.77 0.0M
2025-04-15 79.00 81.00 74.61 77.00 0.1M
2025-04-14 73.00 74.51 70.59 72.52 0.0M
2025-04-11 73.01 77.00 72.01 72.12 0.0M
2025-04-10 74.56 75.00 71.53 73.73 0.0M
2025-04-09 70.00 73.42 69.51 71.00 0.0M
2025-04-08 72.40 72.90 69.06 70.69 0.0M
2025-04-07 63.80 72.19 60.15 70.43 0.1M
2025-04-04 58.51 68.80 58.51 66.00 0.1M
2025-04-03 59.70 60.57 56.00 57.60 0.0M
2025-04-02 59.80 60.99 57.68 60.77 0.0M
2025-04-01 61.00 62.00 58.62 59.96 0.1M
2025-03-31 57.50 58.00 55.40 56.10 0.0M
2025-03-28 59.30 59.30 57.20 57.50 0.0M
2025-03-27 56.60 59.50 56.40 58.20 0.0M
2025-03-26 59.10 59.20 56.00 58.20 0.0M
2025-03-25 59.80 60.40 59.10 59.60 0.0M
2025-03-24 61.00 64.40 58.10 60.00 0.0M
2025-03-21 62.50 64.00 61.50 62.20 0.0M
2025-03-20 64.00 64.40 61.50 62.20 0.0M
2025-03-19 63.80 64.90 63.20 64.40 0.0M
2025-03-18 66.00 66.00 63.20 64.00 0.0M
2025-03-17 64.50 66.90 63.90 66.00 0.0M
2025-03-14 63.60 65.00 62.80 64.50 0.0M
2025-03-13 64.60 65.90 63.50 63.60 0.0M
2025-03-12 61.50 64.70 61.00 64.20 0.0M
2025-03-11 61.10 62.70 59.70 60.30 0.0M
2025-03-10 60.80 61.50 59.00 60.70 0.0M
2025-03-07 59.90 61.20 58.70 60.50 0.0M
2025-03-06 60.70 61.80 58.30 59.90 0.0M
2025-03-05 61.30 63.30 59.70 60.70 0.0M
2025-03-04 64.60 65.00 59.30 60.30 0.0M
2025-03-03 65.60 66.90 62.60 64.60 0.0M
2025-02-28 65.00 65.80 63.00 65.40 0.0M
2025-02-27 67.00 67.00 65.70 65.80 0.0M
2025-02-26 68.00 68.70 65.00 67.50 0.0M
2025-02-25 69.00 69.50 66.80 67.90 0.0M
2025-02-24 67.00 69.30 65.70 67.50 0.0M
2025-02-21 67.00 67.30 65.90 66.70 0.0M
2025-02-20 63.30 68.10 62.30 66.80 0.0M
2025-02-19 66.70 66.80 63.20 64.20 0.0M
2025-02-18 68.10 69.40 65.50 66.50 0.0M
2025-02-17 72.40 75.00 67.00 67.80 0.1M
2025-02-14 71.80 72.40 67.30 72.00 0.0M
2025-02-13 68.20 72.90 68.00 71.60 0.1M
2025-02-12 65.00 67.70 64.40 67.00 0.1M
2025-02-11 62.50 64.30 62.30 63.00 0.0M
2025-02-10 60.50 63.50 60.50 63.00 0.0M
2025-02-07 61.10 61.20 60.20 60.40 0.0M
2025-02-06 60.10 61.80 60.10 60.80 0.0M
2025-02-05 61.80 62.00 59.60 60.40 0.0M
2025-02-04 58.00 62.50 57.50 61.80 0.0M
2025-02-03 58.00 59.00 56.80 58.00 0.0M
2025-01-31 60.00 61.50 58.30 59.80 0.0M
2025-01-30 61.00 62.50 59.00 59.60 0.0M
2025-01-29 58.80 62.80 57.80 61.00 0.0M
2025-01-28 58.20 60.00 57.90 59.30 0.0M
2025-01-27 59.60 59.60 55.50 57.90 0.0M
2025-01-24 59.50 60.70 58.60 59.80 0.0M
2025-01-23 61.10 61.30 58.50 59.60 0.0M
2025-01-22 60.20 61.70 59.90 60.00 0.0M
2025-01-21 61.20 62.30 59.10 61.30 0.0M
2025-01-20 62.50 65.00 60.50 60.90 0.0M
2025-01-17 61.00 62.30 60.70 61.70 0.0M
2025-01-16 60.00 62.40 60.00 60.90 0.0M
2025-01-15 61.80 61.90 60.00 60.90 0.0M
2025-01-14 60.00 62.70 58.60 61.00 0.0M
2025-01-13 61.80 62.20 59.40 59.90 0.0M
2025-01-10 62.00 63.70 60.60 62.20 0.0M
2025-01-09 64.20 65.70 61.10 61.90 0.0M
2025-01-08 63.10 64.80 60.00 63.80 0.0M
2025-01-07 65.00 69.50 63.00 63.10 0.1M
2025-01-03 64.00 65.00 60.60 63.70 0.1M
2025-01-02 58.80 64.00 57.00 64.00 0.1M