Ecb SA

ECBP
🏛️ 波兰 →
28.00
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
2023-12-29 36.20 36.60 35.40 35.60 0.0M
2023-12-28 36.00 36.80 35.20 36.20 0.0M
2023-12-27 36.20 37.40 35.60 36.40 0.0M
2023-12-22 37.00 37.00 35.60 36.80 0.0M
2023-12-21 38.40 39.00 36.40 36.80 0.0M
2023-12-20 39.60 39.60 38.20 38.40 0.0M
2023-12-19 40.20 40.80 39.00 39.60 0.0M
2023-12-18 40.00 40.00 38.80 39.40 0.0M
2023-12-15 40.00 40.20 39.40 39.60 0.0M
2023-12-14 38.80 40.40 38.20 39.80 0.0M
2023-12-13 39.80 39.80 38.20 39.00 0.0M
2023-12-12 39.20 40.40 38.20 38.80 0.0M
2023-12-11 40.80 41.00 38.00 39.40 0.0M
2023-12-08 39.80 40.20 36.00 39.60 0.0M
2023-12-07 39.40 41.20 39.40 39.80 0.0M
2023-12-06 40.80 40.80 39.60 40.00 0.0M
2023-12-05 42.60 42.60 40.60 41.40 0.0M
2023-12-04 40.20 44.00 40.20 41.80 0.0M
2023-12-01 39.40 42.20 39.40 40.20 0.0M
2023-11-30 40.40 41.00 39.40 39.40 0.0M
2023-11-29 40.80 41.80 38.40 40.40 0.0M
2023-11-28 40.20 45.80 39.00 41.00 0.0M
2023-11-27 43.80 45.00 39.80 40.00 0.0M
2023-11-24 48.20 51.00 43.40 43.80 0.0M
2023-11-23 58.00 59.50 47.20 47.20 0.0M
2023-11-22 48.80 58.50 47.80 55.00 0.1M
2023-11-21 35.20 46.60 35.20 46.60 0.0M
2023-11-20 34.00 35.00 33.60 34.40 0.0M
2023-11-17 35.80 35.80 33.60 35.40 0.0M
2023-11-16 36.80 36.80 35.20 35.80 0.0M
2023-11-15 37.00 37.00 35.60 36.80 0.0M
2023-11-14 37.20 37.60 36.20 36.80 0.0M
2023-11-13 35.60 37.60 35.60 36.20 0.0M
2023-11-10 34.80 37.20 32.60 35.60 0.0M
2023-11-09 37.00 37.00 34.80 34.80 0.0M
2023-11-08 39.00 39.00 35.20 36.60 0.0M
2023-11-07 40.00 41.20 38.00 39.00 0.0M
2023-11-06 39.80 40.40 38.20 40.00 0.0M
2023-11-03 41.80 42.00 40.00 40.20 0.0M
2023-11-02 43.00 43.00 41.00 41.00 0.0M
2023-10-31 43.60 44.60 41.80 43.80 0.0M
2023-10-30 44.60 45.20 42.60 43.40 0.0M
2023-10-27 45.60 45.80 44.80 45.00 0.0M
2023-10-26 47.00 47.00 45.00 45.60 0.0M
2023-10-25 46.60 47.00 45.00 46.00 0.0M
2023-10-24 47.00 47.80 45.40 46.60 0.0M
2023-10-23 47.20 48.20 46.80 47.00 0.0M
2023-10-20 47.40 49.80 47.00 48.20 0.0M
2023-10-19 50.00 50.00 47.00 49.00 0.0M
2023-10-18 50.50 50.50 49.40 50.00 0.0M
2023-10-17 50.00 51.50 49.00 50.50 0.0M
2023-10-16 53.50 53.50 49.60 51.00 0.0M
2023-10-13 54.00 59.00 52.50 53.50 0.0M
2023-10-12 57.00 57.00 51.50 52.00 0.0M
2023-10-11 50.00 59.50 49.80 54.50 0.0M
2023-10-10 50.00 51.00 49.80 51.00 0.0M
2023-10-09 52.50 52.50 49.20 50.00 0.0M
2023-10-06 51.50 54.50 48.00 52.50 0.0M
2023-10-05 52.00 52.50 50.00 51.50 0.0M
2023-10-04 53.00 57.50 50.50 52.50 0.0M
2023-10-03 60.00 60.00 51.00 52.50 0.0M
2023-10-02 61.00 71.00 56.00 63.00 0.0M
2023-09-29 43.20 57.00 43.20 57.00 0.0M
2023-09-28 45.40 46.80 44.20 44.20 0.0M
2023-09-27 49.00 49.00 45.20 45.20 0.0M
2023-09-26 49.80 49.80 47.20 48.80 0.0M
2023-09-25 49.20 50.50 48.20 49.80 0.0M
2023-09-22 50.00 52.00 48.00 48.60 0.0M
2023-09-21 52.00 53.00 48.40 50.00 0.0M
2023-09-20 54.00 56.50 52.00 52.00 0.0M
2023-09-19 52.00 55.00 51.00 53.50 0.0M
2023-09-18 59.00 59.00 53.50 53.50 0.0M
2023-09-15 58.00 59.50 57.00 58.00 0.0M
2023-09-14 58.00 60.00 57.00 58.00 0.0M
2023-09-13 59.00 60.50 57.00 58.50 0.0M
2023-09-12 58.00 59.50 57.00 59.00 0.0M
2023-09-11 62.00 62.50 58.00 59.50 0.0M
2023-09-08 62.50 64.50 60.50 62.00 0.0M
2023-09-07 58.50 68.00 58.50 63.00 0.0M
2023-09-06 61.50 61.50 58.00 58.50 0.0M
2023-09-05 62.00 62.50 61.50 62.00 0.0M
2023-09-04 65.00 65.50 61.00 63.00 0.0M
2023-09-01 66.00 66.50 60.50 64.00 0.0M
2023-08-31 66.50 69.00 65.00 65.00 0.0M
2023-08-30 69.00 70.50 67.00 67.00 0.0M
2023-08-29 70.00 74.00 68.50 69.50 0.0M
2023-08-28 75.00 75.50 68.00 69.00 0.0M
2023-08-25 66.50 77.00 65.00 73.50 0.0M
2023-08-24 75.00 77.00 67.50 67.50 0.0M
2023-08-23 62.50 75.00 59.00 74.00 0.1M
2023-08-22 66.00 68.00 60.00 62.50 0.0M
2023-08-21 73.50 74.00 65.00 65.50 0.0M
2023-08-18 74.00 87.00 73.00 74.50 0.0M
2023-08-17 85.00 99.00 76.50 78.00 0.1M
2023-08-16 59.00 78.00 56.00 78.00 0.1M
2023-08-14 45.80 57.50 44.20 57.50 0.0M
2023-08-11 46.20 47.60 44.40 45.00 0.0M
2023-08-10 49.20 52.00 45.80 46.20 0.0M
2023-08-09 52.50 55.00 48.40 49.40 0.0M
2023-08-08 61.00 61.00 50.50 52.00 0.0M
2023-08-07 62.50 64.00 59.00 59.50 0.0M
2023-08-04 62.00 68.00 62.00 62.50 0.0M
2023-08-03 65.50 65.50 61.50 63.00 0.0M
2023-08-02 67.00 67.50 65.50 66.50 0.0M
2023-08-01 65.00 70.00 65.00 66.50 0.0M
2023-07-31 67.50 68.00 65.00 66.00 0.0M
2023-07-28 67.00 70.00 66.00 66.00 0.0M
2023-07-27 69.00 71.00 67.00 68.50 0.0M
2023-07-26 72.00 73.00 68.50 69.50 0.0M
2023-07-25 68.50 79.00 67.00 71.50 0.0M
2023-07-24 69.00 72.00 67.50 69.50 0.0M
2023-07-21 79.00 79.50 71.50 72.50 0.0M
2023-07-20 85.00 85.00 72.00 78.00 0.1M
2023-07-19 68.00 83.50 60.00 83.50 0.1M
2023-07-18 71.50 78.50 67.00 68.00 0.0M
2023-07-17 80.00 86.00 73.00 73.00 0.0M
2023-07-14 91.00 92.50 83.50 85.50 0.0M
2023-07-13 100.00 100.00 91.00 93.00 0.0M
2023-07-12 98.50 107.00 90.00 99.50 0.0M
2023-07-11 80.00 106.00 80.00 94.00 0.1M
2023-07-10 112.00 113.00 88.00 88.00 0.0M
2023-07-07 139.00 147.00 103.00 113.00 0.1M
2023-07-06 170.00 182.00 113.00 138.00 0.1M
2023-07-05 180.00 198.00 161.00 161.00 0.1M
2023-07-04 121.00 160.00 120.00 160.00 0.0M
2023-07-03 93.00 120.00 93.00 117.00 0.1M
2023-06-30 140.00 140.00 82.00 92.00 0.1M
2023-06-29 102.00 112.00 100.00 112.00 0.0M
2023-06-28 70.00 87.50 69.50 87.50 0.0M
2023-06-27 63.50 69.50 57.50 69.50 0.0M
2023-06-26 45.00 56.00 41.00 55.00 0.0M
2023-06-23 29.80 41.40 29.60 41.00 0.0M
2023-06-22 80.00 88.00 32.00 32.00 0.0M
2023-06-21 62.00 71.00 62.00 71.00 0.0M
2023-06-20 53.00 58.00 53.00 58.00 0.0M
2023-06-19 37.20 46.20 37.20 46.00 0.0M
2023-06-16 30.00 36.60 30.00 36.40 0.0M
2023-06-15 24.00 29.00 23.00 29.00 0.0M
2023-06-14 22.20 26.00 20.80 23.80 0.0M
2023-06-13 31.80 34.80 21.40 22.20 0.0M
2023-06-12 26.00 31.80 26.00 31.80 0.0M
2023-06-09 18.90 24.20 18.90 24.20 0.0M
2023-06-07 15.60 18.40 15.00 18.40 0.0M
2023-06-06 10.80 14.50 10.80 14.50 0.0M
2023-06-05 9.60 11.40 9.60 10.80 0.0M
2023-06-02 8.10 10.20 7.30 10.20 0.0M
2023-06-01 6.75 7.40 6.75 7.40 0.0M
2023-05-31 6.70 6.75 6.70 6.75 0.0M
2023-05-30 8.00 8.00 7.20 7.20 0.0M
2023-05-29 8.00 8.00 8.00 8.00 0.0M
2023-05-26 7.70 8.00 7.70 8.00 0.0M
2023-05-25 7.70 7.70 7.70 7.70 0.0M
2023-05-24 7.70 7.70 7.05 7.60 0.0M
2023-05-23 7.70 7.70 7.50 7.70 0.0M
2023-05-22 7.60 7.75 7.35 7.35 0.0M
2023-05-19 7.30 7.30 6.95 7.30 0.0M
2023-05-18 7.30 7.30 7.30 7.30 0.0M
2023-05-17 7.30 7.30 7.30 7.30 0.0M
2023-05-16 6.85 6.90 6.85 6.90 0.0M
2023-05-15 6.85 6.85 6.85 6.85 0.0M
2023-05-12 6.85 6.85 6.85 6.85 0.0M
2023-05-11 7.70 7.70 7.15 7.30 0.0M
2023-05-10 7.70 7.70 7.60 7.60 0.0M
2023-05-09 7.65 7.65 7.65 7.65 0.0M
2023-05-08 7.25 7.75 7.25 7.30 0.0M
2023-05-05 7.80 7.80 7.70 7.75 0.0M
2023-05-04 7.80 7.80 7.70 7.80 0.0M
2023-05-02 7.80 7.80 7.75 7.80 0.0M
2023-04-28 7.75 7.80 7.70 7.80 0.0M
2023-04-27 7.75 7.75 7.75 7.75 0.0M
2023-04-26 7.80 7.80 7.55 7.70 0.0M
2023-04-25 7.60 7.70 7.30 7.70 0.0M
2023-04-24 7.10 7.70 7.10 7.70 0.0M
2023-04-21 7.40 7.40 6.85 7.00 0.0M
2023-04-20 6.85 6.85 6.85 6.85 0.0M
2023-04-19 6.80 7.30 6.80 7.30 0.0M
2023-04-18 7.00 7.60 7.00 7.00 0.0M
2023-04-17 6.80 7.45 6.80 7.00 0.0M
2023-04-14 6.50 6.80 6.50 6.80 0.0M
2023-04-13 6.60 6.60 6.50 6.50 0.0M
2023-04-12 6.60 6.60 6.50 6.50 0.0M
2023-04-11 7.00 7.00 6.60 6.60 0.0M
2023-04-06 7.00 7.00 7.00 7.00 0.0M
2023-04-05 6.55 6.55 6.55 6.55 0.0M
2023-04-04 6.65 6.65 6.20 6.40 0.0M
2023-04-03 6.45 7.00 6.20 6.25 0.0M
2023-03-31 6.45 6.45 6.45 6.45 0.0M
2023-03-30 6.45 6.45 6.45 6.45 0.0M
2023-03-29 6.50 6.50 6.50 6.50 0.0M
2023-03-28 6.00 6.00 6.00 6.00 0.0M
2023-03-27 5.90 6.45 5.90 6.00 0.0M
2023-03-24 5.50 5.95 5.10 5.95 0.6M
2023-03-23 5.65 5.65 5.60 5.60 0.0M
2023-03-22 5.65 5.65 5.65 5.65 0.0M
2023-03-21 5.65 5.65 5.65 5.65 0.0M
2023-03-20 5.50 5.60 5.30 5.60 0.0M
2023-03-17 5.55 5.55 5.00 5.05 0.0M
2023-03-16 5.55 5.55 5.55 5.55 0.0M
2023-03-15 5.55 5.55 5.55 5.55 0.0M
2023-03-14 5.40 5.40 5.40 5.40 0.0M
2023-03-13 5.55 5.55 5.00 5.05 0.0M
2023-03-10 5.40 5.55 5.40 5.55 0.0M
2023-03-09 5.40 5.40 5.40 5.40 0.0M
2023-03-08 5.35 5.40 5.35 5.40 0.0M
2023-03-07 5.30 5.35 5.30 5.35 0.0M
2023-03-06 5.25 5.30 5.25 5.30 0.0M
2023-03-03 5.35 5.35 4.98 5.35 0.0M
2023-03-02 5.30 5.40 4.98 4.98 0.0M
2023-03-01 4.96 5.30 4.96 5.30 0.0M
2023-02-28 5.45 5.45 4.90 4.90 0.0M
2023-02-27 5.40 5.45 5.40 5.45 0.0M
2023-02-24 5.60 5.60 4.90 5.45 0.0M
2023-02-23 5.55 5.55 5.50 5.55 0.0M
2023-02-22 5.35 5.60 4.90 5.55 0.0M
2023-02-21 5.25 5.30 5.00 5.30 0.0M
2023-02-20 5.45 5.45 5.05 5.05 0.0M
2023-02-17 5.25 5.25 5.10 5.10 0.0M
2023-02-16 5.25 5.25 5.25 5.25 0.0M
2023-02-15 5.25 5.25 5.00 5.25 0.0M
2023-02-14 5.25 5.25 4.90 4.90 0.0M
2023-02-13 5.30 5.30 5.25 5.25 0.0M
2023-02-10 5.70 5.70 5.15 5.30 0.0M
2023-02-09 5.00 5.20 5.00 5.20 0.0M
2023-02-08 5.90 5.90 4.84 5.20 0.0M
2023-02-07 5.95 5.95 5.60 5.60 0.0M
2023-02-06 5.95 5.95 5.70 5.70 0.0M
2023-02-03 5.95 5.95 5.50 5.80 0.0M
2023-02-02 5.90 5.90 5.85 5.85 0.0M
2023-02-01 5.95 5.95 5.90 5.90 0.0M
2023-01-31 5.95 5.95 5.60 5.85 0.0M
2023-01-30 5.95 5.95 5.60 5.60 0.0M
2023-01-27 5.95 5.95 5.80 5.95 0.0M
2023-01-26 5.95 5.95 5.50 5.95 0.0M
2023-01-25 5.95 5.95 5.80 5.80 0.0M
2023-01-24 5.85 5.95 5.80 5.95 0.0M
2023-01-23 5.80 5.85 5.80 5.85 0.0M
2023-01-20 5.85 5.85 5.80 5.80 0.0M
2023-01-19 5.90 5.90 5.75 5.75 0.0M
2023-01-18 5.90 5.90 5.90 5.90 0.0M
2023-01-17 5.85 5.90 5.50 5.90 0.0M
2023-01-16 5.95 5.95 5.95 5.95 0.0M
2023-01-13 5.95 5.95 5.40 5.95 0.0M
2023-01-12 5.95 5.95 5.95 5.95 0.0M
2023-01-11 6.00 6.00 5.40 5.90 0.0M
2023-01-10 5.90 5.95 5.80 5.95 0.0M
2023-01-09 6.00 6.00 5.90 5.90 0.0M
2023-01-05 5.90 5.90 5.35 5.35 0.0M
2023-01-04 5.90 5.90 5.90 5.90 0.0M
2023-01-03 5.20 6.00 5.20 6.00 0.0M
2023-01-02 5.20 5.20 5.20 5.20 0.0M