Ferro

FROP
🏛️ 波兰 →
30.60
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 31.10 31.00 31.10 0.4K
09:05 31.10 31.10 31.10 31.10 0.1K
09:10 31.10 31.10 31.00 31.00 0.2K
09:15 30.90 31.10 30.90 31.10 0.0K
09:20 31.10 31.10 31.10 31.10 0.0K
09:25 31.00 31.00 31.00 31.00 0.1K
09:30 31.10 31.10 31.10 31.10 0.0K
09:40 31.10 31.10 31.10 31.10 0.0K
09:45 31.10 31.20 31.10 31.20 0.1K
09:50 31.20 31.20 31.20 31.20 0.0K
09:55 31.00 31.20 31.00 31.20 0.0K
10:00 31.30 31.30 31.00 31.20 0.0K
10:10 31.20 31.20 31.20 31.20 0.0K
10:15 31.20 31.20 31.20 31.20 0.0K
10:25 31.20 31.20 31.20 31.20 0.0K
10:30 31.00 31.20 31.00 31.20 0.0K
10:35 31.20 31.20 31.20 31.20 0.0K
10:40 31.20 31.20 31.20 31.20 0.0K
10:45 31.20 31.20 31.20 31.20 0.0K
10:50 31.20 31.20 31.20 31.20 0.0K
10:55 31.10 31.20 31.10 31.20 0.1K
11:00 31.20 31.20 31.20 31.20 0.3K
11:05 31.20 31.20 31.00 31.00 1.4K
11:10 30.90 31.10 30.90 30.90 0.2K
11:15 30.80 30.80 30.80 30.80 0.2K
11:20 31.10 31.10 31.10 31.10 0.0K
11:25 31.10 31.10 31.00 31.00 0.6K
11:30 31.00 31.00 31.00 31.00 0.0K
11:35 30.90 31.00 30.90 31.00 0.0K
11:45 31.00 31.00 30.90 30.90 0.0K
11:55 30.90 30.90 30.90 30.90 0.0K
12:00 30.90 30.90 30.90 30.90 0.1K
12:05 30.90 30.90 30.90 30.90 0.0K
12:10 30.90 30.90 30.90 30.90 0.0K
12:15 30.90 31.10 30.90 31.10 0.1K
12:20 31.00 31.10 31.00 31.10 0.1K
12:25 31.10 31.10 31.10 31.10 0.0K
12:35 31.00 31.00 30.90 30.90 0.3K
12:40 30.90 30.90 30.90 30.90 0.0K
12:45 31.00 31.00 31.00 31.00 0.0K
13:00 31.00 31.00 31.00 31.00 0.0K
13:15 31.00 31.00 31.00 31.00 0.0K
13:20 30.90 31.00 30.90 31.00 0.1K
13:25 31.00 31.00 31.00 31.00 0.0K
13:40 31.00 31.00 31.00 31.00 0.0K
13:50 30.80 30.80 30.80 30.80 0.2K
14:20 30.80 30.80 30.80 30.80 0.5K
14:25 30.90 30.90 30.90 30.90 0.1K
14:30 30.90 30.90 30.90 30.90 0.1K
14:40 30.90 31.00 30.90 31.00 0.2K
14:50 31.00 31.00 31.00 31.00 0.1K
14:55 31.00 31.00 31.00 31.00 0.0K
15:10 29.90 30.00 29.90 29.90 6.3K
15:15 30.00 30.00 30.00 30.00 0.1K
15:20 30.00 30.00 30.00 30.00 0.3K
15:25 30.00 30.00 30.00 30.00 0.1K
15:30 30.00 30.00 29.90 30.00 0.6K
15:35 30.00 30.00 29.90 30.00 0.2K
15:40 30.00 30.00 30.00 30.00 0.0K
15:45 30.00 30.00 30.00 30.00 0.2K
15:50 30.00 30.00 30.00 30.00 0.5K
15:55 30.00 30.00 29.90 29.90 0.6K
16:00 30.00 30.00 30.00 30.00 0.1K
16:05 30.00 30.00 30.00 30.00 0.0K
16:10 30.00 30.00 30.00 30.00 0.2K
16:15 30.00 30.00 29.90 29.90 0.2K
16:20 30.00 30.00 29.90 30.00 0.1K
16:25 30.00 30.00 29.80 29.90 1.9K
16:30 29.90 30.00 29.80 30.00 0.7K
16:35 30.00 30.00 29.90 30.00 0.3K
16:40 30.00 30.00 29.90 30.00 0.1K
16:45 30.00 30.00 29.90 29.90 0.3K
17:00 30.00 30.00 30.00 30.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.00 31.30 30.00 30.60 0.0M
2025-09-26 31.00 31.30 29.80 30.00 0.0M
2025-09-25 30.70 31.30 30.40 31.00 0.0M
2025-09-24 31.10 31.10 30.50 30.70 0.2M
2025-09-23 30.70 31.40 30.70 31.10 0.0M
2025-09-22 32.20 33.20 31.00 31.20 0.0M
2025-09-19 32.30 32.30 30.60 32.10 0.1M
2025-09-18 33.00 33.00 32.20 32.80 0.0M
2025-09-17 33.90 34.20 32.90 33.00 0.0M
2025-09-16 34.10 34.20 33.10 33.90 0.0M
2025-09-15 34.00 34.20 33.80 34.00 0.0M
2025-09-12 34.50 34.70 32.50 34.00 0.0M
2025-09-11 35.40 35.40 34.60 34.60 0.0M
2025-09-10 38.70 38.90 38.10 38.40 0.1M
2025-09-09 38.40 38.60 37.90 38.40 0.0M
2025-09-08 38.30 39.00 37.90 38.00 0.1M
2025-09-05 38.40 38.40 37.60 38.20 0.0M
2025-09-04 38.00 38.30 37.20 38.20 0.0M
2025-09-03 38.40 38.80 37.20 37.80 0.0M
2025-09-02 38.50 38.50 38.20 38.40 0.0M
2025-09-01 38.30 38.50 38.30 38.50 0.0M
2025-08-29 38.50 38.60 38.10 38.50 0.0M
2025-08-28 38.30 38.50 37.60 38.40 0.0M
2025-08-27 38.20 38.40 38.10 38.20 0.0M
2025-08-26 37.80 38.10 37.70 38.10 0.0M
2025-08-25 37.30 37.80 37.00 37.80 0.0M
2025-08-22 36.50 37.00 36.10 37.00 0.0M
2025-08-21 36.50 36.50 36.00 36.50 0.0M
2025-08-20 36.40 36.50 35.90 36.10 0.0M
2025-08-19 35.80 36.50 35.80 36.40 0.0M
2025-08-18 35.50 35.70 35.40 35.70 0.1M
2025-08-14 34.00 35.10 34.00 35.10 0.2M
2025-08-13 34.10 34.40 34.00 34.00 0.1M
2025-08-12 34.00 34.20 33.90 34.10 0.1M
2025-08-11 34.00 34.50 33.90 34.00 0.0M
2025-08-08 34.00 34.10 33.90 34.00 0.0M
2025-08-07 34.30 34.30 33.80 33.80 0.0M
2025-08-06 34.50 34.50 33.70 34.00 0.0M
2025-08-05 34.70 35.80 33.80 34.00 0.1M
2025-08-04 34.30 35.50 33.90 34.10 0.0M
2025-08-01 34.40 34.60 33.90 34.00 0.0M
2025-07-31 34.50 35.00 34.00 34.20 0.1M
2025-07-30 35.10 35.40 34.40 34.50 0.0M
2025-07-29 36.00 36.10 34.90 34.90 0.0M
2025-07-28 35.70 36.50 35.70 36.00 0.0M
2025-07-25 36.60 36.90 35.10 35.40 0.0M
2025-07-24 36.90 37.10 36.50 37.00 0.0M
2025-07-23 36.90 37.10 36.50 37.00 0.0M
2025-07-22 37.10 37.40 36.80 36.80 0.0M
2025-07-21 36.90 37.20 36.70 37.00 0.0M
2025-07-18 36.80 37.10 36.40 36.70 0.0M
2025-07-17 37.00 37.20 36.50 36.70 0.0M
2025-07-16 36.90 37.10 35.90 37.00 0.0M
2025-07-15 37.00 37.00 36.70 36.80 0.0M
2025-07-14 37.00 37.50 36.80 37.00 0.0M
2025-07-11 37.40 37.60 36.90 36.90 0.0M
2025-07-10 37.20 37.50 37.00 37.40 0.0M
2025-07-09 37.30 37.60 37.00 37.20 0.0M
2025-07-08 36.90 37.50 36.90 37.30 0.0M
2025-07-07 37.00 37.90 36.80 36.90 0.0M
2025-07-04 37.10 37.40 36.90 36.90 0.0M
2025-07-03 37.10 37.70 37.00 37.00 0.0M
2025-07-02 36.90 37.00 36.60 37.00 0.0M
2025-07-01 36.80 36.90 36.60 36.80 0.0M
2025-06-30 36.80 37.00 34.50 36.00 0.0M
2025-06-27 37.00 37.30 36.20 36.50 0.0M
2025-06-26 36.50 36.80 34.70 36.80 0.0M
2025-06-25 35.70 36.50 35.70 36.50 0.0M
2025-06-24 36.20 36.20 35.50 35.70 0.0M
2025-06-23 36.60 36.60 35.60 36.10 0.0M
2025-06-20 35.20 36.70 35.20 36.70 0.0M
2025-06-18 35.10 35.40 34.90 35.10 0.0M
2025-06-17 35.20 35.50 34.60 35.10 0.0M
2025-06-16 34.00 35.10 34.00 35.10 0.0M
2025-06-13 34.40 35.20 34.00 34.00 0.0M
2025-06-12 34.00 35.20 33.90 34.10 0.0M
2025-06-11 34.90 34.90 33.90 34.00 0.0M
2025-06-10 34.60 35.50 34.10 34.10 0.0M
2025-06-09 34.50 34.70 34.10 34.60 0.0M
2025-06-06 34.00 34.70 33.80 33.90 0.0M
2025-06-05 34.00 34.10 33.70 34.00 0.0M
2025-06-04 35.40 35.40 33.90 34.00 0.0M
2025-06-03 35.60 35.60 34.70 34.70 0.0M
2025-06-02 35.10 35.40 34.50 34.80 0.0M
2025-05-30 35.00 35.80 34.80 35.80 0.0M
2025-05-29 35.40 36.00 34.40 35.00 0.0M
2025-05-28 36.40 36.40 35.70 35.90 0.0M
2025-05-27 35.00 36.40 34.80 36.00 0.0M
2025-05-26 33.90 34.70 33.50 34.40 0.0M
2025-05-23 34.40 34.70 33.50 33.60 0.0M
2025-05-22 34.70 34.80 33.90 34.30 0.0M
2025-05-21 34.90 34.90 34.00 34.70 0.0M
2025-05-20 34.80 34.90 34.10 34.10 0.0M
2025-05-19 34.50 35.00 34.00 34.80 0.0M
2025-05-16 33.80 34.50 33.80 34.50 0.0M
2025-05-15 34.20 34.40 33.50 34.30 0.0M
2025-05-14 34.10 34.50 33.80 33.90 0.0M
2025-05-13 34.00 34.00 33.70 33.80 0.0M
2025-05-12 33.90 34.40 32.90 33.60 0.0M
2025-05-09 33.20 33.50 32.90 33.10 0.0M
2025-05-08 33.70 33.80 32.90 33.20 0.0M
2025-05-07 34.00 34.50 33.20 33.20 0.0M
2025-05-06 34.00 34.30 33.80 33.80 0.0M
2025-05-05 34.10 34.80 33.90 33.90 0.0M
2025-05-02 34.70 34.80 33.80 33.80 0.0M
2025-04-30 34.90 35.00 34.00 34.80 0.0M
2025-04-29 34.00 34.90 33.90 34.90 0.0M
2025-04-28 33.60 34.00 33.20 34.00 0.0M
2025-04-25 32.80 33.70 32.70 33.70 0.0M
2025-04-24 32.90 32.90 32.40 32.80 0.0M
2025-04-23 32.50 33.30 32.40 32.40 0.0M
2025-04-22 33.00 33.00 32.30 32.40 0.0M
2025-04-17 32.60 33.30 32.20 33.10 0.0M
2025-04-16 32.20 32.60 32.20 32.60 0.0M
2025-04-15 32.50 32.70 32.10 32.20 0.0M
2025-04-14 32.90 32.90 32.00 32.10 0.0M
2025-04-11 32.90 32.90 32.60 32.70 0.0M
2025-04-10 32.10 33.50 32.00 32.70 0.0M
2025-04-09 32.90 32.90 31.10 31.40 0.0M
2025-04-08 31.20 33.00 31.20 33.00 0.0M
2025-04-07 33.50 33.50 27.50 30.60 0.0M
2025-04-04 33.80 34.00 33.00 33.50 0.0M
2025-04-03 34.00 34.30 33.00 33.80 0.0M
2025-04-02 34.00 34.70 33.80 34.30 0.0M
2025-04-01 34.00 35.00 32.40 33.90 0.0M
2025-03-31 35.90 36.70 35.80 36.00 0.0M
2025-03-28 35.60 35.90 35.50 35.90 0.0M
2025-03-27 35.60 35.90 35.40 35.90 0.0M
2025-03-26 35.70 35.70 35.10 35.70 0.0M
2025-03-25 35.60 35.80 35.20 35.70 0.0M
2025-03-24 35.70 35.80 35.30 35.40 0.0M
2025-03-21 35.50 35.80 35.40 35.40 0.0M
2025-03-20 35.80 35.90 35.40 35.50 0.0M
2025-03-19 35.70 35.80 35.20 35.80 0.0M
2025-03-18 35.50 35.70 35.20 35.70 0.0M
2025-03-17 35.70 35.70 35.30 35.50 0.0M
2025-03-14 35.70 35.70 35.40 35.70 0.0M
2025-03-13 35.50 35.90 35.50 35.70 0.0M
2025-03-12 35.90 36.10 35.50 35.90 0.0M
2025-03-11 35.70 36.20 35.60 35.60 0.0M
2025-03-10 36.20 36.20 35.60 35.70 0.0M
2025-03-07 36.00 36.80 35.60 36.00 0.0M
2025-03-06 36.00 36.60 35.80 36.30 0.0M
2025-03-05 36.20 36.30 35.80 36.00 0.0M
2025-03-04 36.60 36.60 35.30 35.30 0.0M
2025-03-03 37.00 37.00 36.30 36.60 0.0M
2025-02-28 36.90 37.00 36.40 37.00 0.0M
2025-02-27 36.80 37.00 36.20 37.00 0.0M
2025-02-26 36.70 36.90 36.00 36.90 0.0M
2025-02-25 36.40 36.70 36.00 36.70 0.0M
2025-02-24 36.40 36.40 35.80 36.40 0.1M
2025-02-21 36.00 36.40 35.70 36.40 0.0M
2025-02-20 35.80 36.30 35.50 36.30 0.0M
2025-02-19 36.30 36.40 35.60 35.60 0.0M
2025-02-18 36.50 36.60 35.90 36.40 0.0M
2025-02-17 36.00 36.50 35.90 36.50 0.1M
2025-02-14 36.30 36.40 35.90 36.00 0.0M
2025-02-13 36.60 36.60 34.10 36.30 0.0M
2025-02-12 36.70 36.70 36.20 36.60 0.0M
2025-02-11 36.70 36.70 36.20 36.70 0.0M
2025-02-10 36.30 36.70 36.30 36.70 0.0M
2025-02-07 36.70 36.70 36.10 36.30 0.0M
2025-02-06 36.80 36.90 36.10 36.60 0.0M
2025-02-05 36.70 36.80 36.30 36.80 0.0M
2025-02-04 36.60 36.70 36.20 36.70 0.0M
2025-02-03 36.60 36.80 36.00 36.50 0.0M
2025-01-31 36.30 36.70 35.90 36.60 0.0M
2025-01-30 36.40 36.50 35.80 36.30 0.0M
2025-01-29 36.20 36.30 36.00 36.30 0.0M
2025-01-28 36.00 36.20 35.50 36.20 0.0M
2025-01-27 35.80 36.00 35.60 35.80 0.0M
2025-01-24 36.20 36.20 35.50 35.80 0.0M
2025-01-23 35.90 36.00 35.00 35.70 0.0M
2025-01-22 36.00 36.40 35.60 35.80 0.0M
2025-01-21 35.90 36.00 35.80 36.00 0.0M
2025-01-20 36.00 36.60 35.70 35.80 0.0M
2025-01-17 36.40 36.60 35.90 35.90 0.0M
2025-01-16 36.40 36.40 35.90 36.10 0.0M
2025-01-15 36.50 36.90 36.00 36.10 0.0M
2025-01-14 36.90 36.90 36.20 36.50 0.0M
2025-01-13 36.50 36.50 35.60 36.50 0.0M
2025-01-10 36.70 36.80 35.70 36.50 0.0M
2025-01-09 36.70 36.80 36.20 36.70 0.0M
2025-01-08 37.00 37.20 36.10 36.70 0.0M
2025-01-07 37.10 37.30 35.80 37.00 0.0M
2025-01-03 36.30 37.00 36.00 37.00 0.0M
2025-01-02 35.50 37.00 35.50 36.00 0.0M