Eurotel

EURTL
🏛️ 波兰 →
32.00
最后更新: 2025-09-29
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 31.00 31.00 31.00 31.00 0.2K
09:05 31.40 31.40 31.20 31.20 0.0K
09:10 31.00 31.40 31.00 31.20 0.0K
09:20 31.20 31.20 31.00 31.00 0.0K
09:55 31.00 31.00 31.00 31.00 0.1K
10:00 31.20 31.20 31.20 31.20 0.0K
10:10 31.00 31.00 31.00 31.00 0.0K
10:25 31.00 31.00 31.00 31.00 0.0K
10:30 31.00 31.00 31.00 31.00 0.0K
10:40 31.00 31.00 31.00 31.00 0.0K
10:45 31.00 31.00 31.00 31.00 0.1K
10:55 31.00 31.00 31.00 31.00 0.0K
11:25 31.20 31.20 31.20 31.20 0.0K
12:20 31.10 31.10 31.10 31.10 0.0K
12:35 31.10 31.10 31.10 31.10 0.1K
13:15 30.90 30.90 30.90 30.90 0.1K
13:25 31.10 31.10 31.10 31.10 0.0K
13:30 30.90 30.90 30.90 30.90 1.4K
13:45 31.00 31.00 31.00 31.00 0.0K
14:25 30.30 30.30 30.30 30.30 0.5K
14:45 30.90 30.90 30.90 30.90 0.0K
15:10 30.30 30.90 30.30 30.90 0.1K
15:30 30.50 30.50 30.50 30.50 0.0K
15:45 30.50 30.50 30.40 30.40 0.0K
17:00 30.60 30.60 30.60 30.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.70 32.20 30.60 32.00 0.0M
2025-09-26 31.00 31.40 30.30 30.60 0.0M
2025-09-25 31.40 31.40 30.50 30.50 0.0M
2025-09-24 32.50 32.50 31.00 31.40 0.0M
2025-09-23 32.00 33.50 32.00 33.00 0.0M
2025-09-22 31.70 33.00 31.40 32.40 0.0M
2025-09-19 29.70 31.80 29.30 31.70 0.0M
2025-09-18 30.50 30.50 29.40 29.80 0.0M
2025-09-17 30.80 30.90 30.60 30.60 0.0M
2025-09-16 31.80 31.90 30.80 31.10 0.0M
2025-09-15 31.30 31.90 31.30 31.80 0.0M
2025-09-12 31.50 31.50 31.00 31.40 0.0M
2025-09-11 31.90 32.60 30.90 31.30 0.0M
2025-09-10 31.40 31.90 30.00 31.90 0.0M
2025-09-09 32.90 32.90 30.60 31.60 0.0M
2025-09-08 32.50 34.90 31.80 32.60 0.1M
2025-09-05 29.30 32.30 28.80 31.70 0.1M
2025-09-04 24.90 30.40 24.90 28.30 0.1M
2025-09-03 22.50 23.20 22.30 23.00 0.0M
2025-09-02 22.50 23.00 22.30 22.50 0.0M
2025-09-01 22.30 23.00 22.00 22.90 0.0M
2025-08-29 22.70 23.00 22.50 22.50 0.0M
2025-08-28 22.60 23.00 22.20 22.80 0.0M
2025-08-27 23.40 23.50 23.00 23.00 0.0M
2025-08-26 23.30 23.40 23.00 23.20 0.0M
2025-08-25 23.40 23.40 23.10 23.30 0.0M
2025-08-22 23.50 23.50 22.90 23.10 0.0M
2025-08-21 23.40 23.50 23.40 23.50 0.0M
2025-08-20 23.00 23.30 23.00 23.30 0.0M
2025-08-19 23.10 23.30 22.90 23.00 0.0M
2025-08-18 23.10 23.30 22.90 23.10 0.0M
2025-08-14 23.40 23.40 23.10 23.10 0.0M
2025-08-13 23.10 23.40 23.00 23.10 0.0M
2025-08-12 23.40 23.40 23.00 23.20 0.0M
2025-08-11 23.20 23.50 23.20 23.40 0.0M
2025-08-08 23.20 23.70 23.00 23.10 0.0M
2025-08-07 23.10 23.60 23.10 23.30 0.0M
2025-08-06 23.60 23.60 22.90 23.10 0.0M
2025-08-05 23.50 23.70 23.40 23.60 0.0M
2025-08-04 23.80 23.80 23.50 23.60 0.0M
2025-08-01 23.90 23.90 23.30 23.80 0.0M
2025-07-31 23.70 23.90 23.60 23.90 0.0M
2025-07-30 24.10 24.20 23.60 23.60 0.0M
2025-07-29 23.60 24.00 23.60 24.00 0.0M
2025-07-28 24.00 24.20 23.70 23.70 0.0M
2025-07-25 24.10 24.10 23.60 23.70 0.0M
2025-07-24 24.40 24.40 24.00 24.10 0.0M
2025-07-23 24.50 24.50 23.90 24.40 0.0M
2025-07-22 24.30 24.70 24.30 24.40 0.0M
2025-07-21 24.00 24.80 24.00 24.60 0.0M
2025-07-18 24.60 24.60 24.00 24.30 0.0M
2025-07-17 24.20 24.80 23.70 24.60 0.0M
2025-07-16 23.40 24.20 23.40 24.20 0.0M
2025-07-15 22.70 24.00 22.50 23.70 0.0M
2025-07-14 22.80 23.00 22.60 22.70 0.0M
2025-07-11 22.90 23.00 22.50 22.90 0.0M
2025-07-10 22.90 22.90 22.50 22.90 0.0M
2025-07-09 22.70 23.10 22.50 22.90 0.0M
2025-07-08 22.60 23.30 22.50 22.70 0.0M
2025-07-07 22.50 23.00 22.40 22.60 0.0M
2025-07-04 23.00 23.00 22.30 22.90 0.0M
2025-07-03 22.60 23.30 21.90 23.20 0.0M
2025-07-02 21.50 23.10 21.50 22.60 0.0M
2025-07-01 20.90 21.00 20.80 21.00 0.0M
2025-06-30 21.00 21.10 20.80 20.80 0.0M
2025-06-27 20.90 21.10 20.80 21.10 0.0M
2025-06-26 20.90 21.20 20.80 20.80 0.0M
2025-06-25 20.80 21.10 20.80 20.80 0.0M
2025-06-24 21.00 21.30 20.80 20.80 0.0M
2025-06-23 20.90 21.00 20.80 20.90 0.0M
2025-06-20 21.20 21.20 20.80 20.90 0.0M
2025-06-18 21.00 21.20 20.90 21.20 0.0M
2025-06-17 21.00 21.20 20.80 20.80 0.0M
2025-06-16 20.90 21.00 20.90 21.00 0.0M
2025-06-13 21.20 21.20 20.90 20.90 0.0M
2025-06-12 21.20 21.20 20.80 21.00 0.0M
2025-06-11 21.20 21.30 20.80 21.20 0.0M
2025-06-10 21.20 21.40 21.00 21.20 0.0M
2025-06-09 21.10 21.40 21.10 21.30 0.0M
2025-06-06 21.30 21.40 21.00 21.10 0.0M
2025-06-05 21.20 21.30 21.00 21.30 0.0M
2025-06-04 21.00 21.20 20.80 21.10 0.0M
2025-06-03 21.50 21.50 21.00 21.00 0.0M
2025-06-02 21.90 21.90 20.60 21.50 0.0M
2025-05-30 21.80 21.90 21.50 21.90 0.0M
2025-05-29 21.70 22.20 21.30 21.70 0.0M
2025-05-28 22.30 22.30 20.50 21.20 0.0M
2025-05-27 22.70 23.00 21.50 22.00 0.0M
2025-05-26 22.60 22.90 22.00 22.70 0.0M
2025-05-23 20.90 22.90 19.75 22.20 0.0M
2025-05-22 19.40 19.55 19.10 19.20 0.0M
2025-05-21 19.00 19.40 19.00 19.40 0.0M
2025-05-20 18.95 19.35 18.55 19.00 0.0M
2025-05-19 18.80 19.10 18.70 18.95 0.0M
2025-05-16 18.45 18.70 18.40 18.70 0.0M
2025-05-15 18.75 18.85 18.45 18.45 0.0M
2025-05-14 18.30 18.75 18.30 18.65 0.0M
2025-05-13 18.20 18.40 18.15 18.30 0.0M
2025-05-12 18.20 18.40 18.10 18.35 0.0M
2025-05-09 18.35 18.40 18.10 18.20 0.0M
2025-05-08 18.70 18.70 18.10 18.35 0.0M
2025-05-07 18.10 18.50 18.00 18.50 0.0M
2025-05-06 18.10 18.10 17.70 18.00 0.0M
2025-05-05 18.50 19.00 18.00 18.00 0.0M
2025-05-02 18.50 18.75 18.10 18.60 0.0M
2025-04-30 18.60 19.00 18.00 18.50 0.0M
2025-04-29 18.85 18.85 18.45 18.60 0.0M
2025-04-28 18.20 18.95 18.20 18.90 0.0M
2025-04-25 18.20 18.20 17.80 18.15 0.0M
2025-04-24 17.95 18.20 17.95 18.20 0.0M
2025-04-23 17.80 18.10 17.55 17.95 0.0M
2025-04-22 17.85 17.95 17.05 17.80 0.0M
2025-04-17 17.80 18.00 17.75 17.85 0.0M
2025-04-16 17.95 18.00 17.80 17.80 0.0M
2025-04-15 17.90 18.00 17.75 17.90 0.0M
2025-04-14 18.20 18.30 17.80 18.00 0.0M
2025-04-11 19.50 20.30 17.55 18.20 0.0M
2025-04-10 20.20 20.40 19.55 20.00 0.0M
2025-04-09 19.30 19.90 19.30 19.55 0.0M
2025-04-08 20.00 20.00 19.30 19.30 0.0M
2025-04-07 19.50 19.75 18.30 19.70 0.0M
2025-04-04 20.00 20.30 19.50 19.75 0.0M
2025-04-03 20.30 20.30 19.90 20.20 0.0M
2025-04-02 20.30 20.50 20.10 20.20 0.0M
2025-04-01 20.20 20.30 20.00 20.30 0.0M
2025-03-31 20.70 20.80 20.00 20.20 0.0M
2025-03-28 20.10 20.60 20.10 20.60 0.0M
2025-03-27 20.00 20.40 20.00 20.40 0.0M
2025-03-26 20.40 20.70 20.00 20.20 0.0M
2025-03-25 20.20 20.50 20.00 20.50 0.0M
2025-03-24 20.10 20.50 19.90 20.20 0.0M
2025-03-21 20.20 20.70 19.90 19.90 0.0M
2025-03-20 20.80 20.80 20.10 20.10 0.0M
2025-03-19 20.80 20.80 20.20 20.60 0.0M
2025-03-18 20.90 21.10 20.10 20.80 0.0M
2025-03-17 20.60 21.00 20.50 20.90 0.0M
2025-03-14 20.80 21.00 20.30 20.50 0.0M
2025-03-13 21.30 21.50 19.90 20.80 0.0M
2025-03-12 22.10 22.10 19.45 21.00 0.1M
2025-03-11 23.50 24.00 22.10 22.20 0.0M
2025-03-10 23.90 23.90 23.20 23.40 0.0M
2025-03-07 24.60 25.00 23.50 23.90 0.0M
2025-03-06 24.90 25.00 24.00 24.60 0.0M
2025-03-05 24.40 25.10 24.40 24.90 0.0M
2025-03-04 25.20 25.50 23.70 25.00 0.0M
2025-03-03 25.40 26.00 24.60 25.00 0.0M
2025-02-28 25.40 26.00 25.30 25.40 0.0M
2025-02-27 26.00 26.30 25.00 25.40 0.0M
2025-02-26 25.80 26.10 25.60 26.00 0.0M
2025-02-25 26.10 26.50 25.70 25.80 0.0M
2025-02-24 26.50 26.50 25.90 26.10 0.0M
2025-02-21 26.70 26.70 26.00 26.30 0.0M
2025-02-20 26.30 26.80 26.10 26.50 0.0M
2025-02-19 26.50 26.80 26.00 26.30 0.0M
2025-02-18 26.30 26.80 26.30 26.50 0.0M
2025-02-17 26.80 26.80 26.30 26.30 0.0M
2025-02-14 26.90 26.90 26.30 26.60 0.0M
2025-02-13 27.00 27.10 26.60 26.90 0.0M
2025-02-12 27.00 27.10 26.80 26.90 0.0M
2025-02-11 26.90 27.10 26.60 27.00 0.0M
2025-02-10 27.00 27.40 26.50 27.00 0.0M
2025-02-07 26.50 27.30 26.50 26.80 0.0M
2025-02-06 27.10 27.10 26.50 26.50 0.0M
2025-02-05 27.70 27.70 26.80 27.10 0.0M
2025-02-04 26.50 28.00 26.50 27.70 0.0M
2025-02-03 28.50 28.50 25.70 26.10 0.1M
2025-01-31 34.90 35.40 30.00 30.00 0.0M
2025-01-30 35.00 35.30 34.80 34.90 0.0M
2025-01-29 35.00 35.40 34.50 34.80 0.0M
2025-01-28 36.00 36.00 34.80 35.00 0.0M
2025-01-27 35.90 36.00 34.80 35.50 0.0M
2025-01-24 35.30 35.90 35.00 35.90 0.0M
2025-01-23 35.30 35.30 34.20 35.30 0.0M
2025-01-22 35.40 35.50 34.80 35.30 0.0M
2025-01-21 35.10 35.50 34.80 35.40 0.0M
2025-01-20 34.80 35.10 34.00 34.80 0.0M
2025-01-17 34.10 34.60 33.70 34.60 0.0M
2025-01-16 33.80 34.10 33.50 34.10 0.0M
2025-01-15 34.20 34.80 33.80 34.80 0.0M
2025-01-14 35.60 35.60 33.80 34.10 0.0M
2025-01-13 34.30 35.60 34.00 35.60 0.0M
2025-01-10 34.90 35.00 34.20 34.60 0.0M
2025-01-09 35.00 35.00 34.50 34.80 0.0M
2025-01-08 35.50 36.00 35.50 35.90 0.0M
2025-01-07 35.10 36.00 35.00 36.00 0.0M
2025-01-03 34.50 35.30 34.50 34.50 0.0M
2025-01-02 32.50 34.00 32.20 34.00 0.0M