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
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 32.20 33.30 32.00 33.30 0.0M
2021-12-29 33.00 33.10 31.90 32.50 0.0M
2021-12-28 31.00 32.20 30.90 32.00 0.0M
2021-12-27 31.20 33.00 30.60 31.00 0.1M
2021-12-23 32.20 33.00 31.20 31.50 0.0M
2021-12-22 34.20 34.30 32.40 32.40 0.0M
2021-12-21 33.10 33.70 32.20 33.60 0.0M
2021-12-20 32.20 33.40 32.00 33.10 0.0M
2021-12-17 33.30 33.40 32.20 32.20 0.0M
2021-12-16 33.50 33.60 33.10 33.50 0.0M
2021-12-15 32.70 33.80 32.70 33.40 0.0M
2021-12-14 33.60 33.60 32.50 32.70 0.0M
2021-12-13 33.90 33.90 33.60 33.70 0.0M
2021-12-10 33.20 34.40 33.20 34.00 0.0M
2021-12-09 33.00 33.20 32.80 33.20 0.0M
2021-12-08 32.80 33.00 32.20 33.00 0.0M
2021-12-07 32.90 33.00 32.00 32.80 0.0M
2021-12-06 33.00 33.10 32.60 32.60 0.0M
2021-12-03 32.70 33.80 32.70 33.00 0.0M
2021-12-02 32.40 33.00 32.40 32.50 0.0M
2021-12-01 32.90 33.00 31.80 31.80 0.0M
2021-11-30 34.50 34.50 31.80 32.90 0.1M
2021-11-29 35.20 35.90 34.50 34.60 0.0M
2021-11-26 35.80 36.00 34.90 35.60 0.0M
2021-11-25 36.00 36.00 35.70 35.80 0.0M
2021-11-24 34.90 36.00 34.80 35.10 0.0M
2021-11-23 36.00 36.00 34.40 34.80 0.0M
2021-11-22 36.00 36.00 34.60 36.00 0.0M
2021-11-19 36.00 36.00 35.00 35.80 0.0M
2021-11-18 36.00 36.40 35.50 36.40 0.0M
2021-11-17 37.00 38.00 36.20 36.20 0.0M
2021-11-16 36.60 37.90 36.60 36.70 0.0M
2021-11-15 36.00 37.90 36.00 37.80 0.0M
2021-11-12 35.90 36.40 35.60 36.00 0.0M
2021-11-10 36.80 36.80 35.50 36.00 0.0M
2021-11-09 36.60 37.30 36.60 36.80 0.0M
2021-11-08 37.50 38.00 36.10 36.60 0.0M
2021-11-05 37.50 37.50 36.40 36.70 0.0M
2021-11-04 37.60 38.10 37.10 37.20 0.0M
2021-11-03 37.60 37.60 37.00 37.00 0.0M
2021-11-02 38.20 38.50 36.30 37.50 0.0M
2021-10-29 39.70 39.70 37.90 38.20 0.0M
2021-10-28 39.00 39.50 38.50 39.50 0.0M
2021-10-27 40.40 40.40 39.30 39.30 0.0M
2021-10-26 40.00 40.50 39.00 39.80 0.0M
2021-10-25 39.30 40.00 38.90 39.40 0.0M
2021-10-22 39.60 39.60 38.50 39.30 0.0M
2021-10-21 39.50 39.50 38.80 38.90 0.0M
2021-10-20 39.80 40.00 38.50 39.70 0.0M
2021-10-19 39.70 40.00 38.70 39.90 0.0M
2021-10-18 39.70 39.90 38.80 39.70 0.0M
2021-10-15 39.90 39.90 39.60 39.70 0.0M
2021-10-14 39.20 39.80 39.20 39.80 0.0M
2021-10-13 38.90 39.50 38.20 39.10 0.0M
2021-10-12 38.50 39.40 38.00 38.00 0.0M
2021-10-11 39.50 39.50 38.50 38.50 0.0M
2021-10-08 38.90 39.50 38.80 39.40 0.0M
2021-10-07 38.40 38.90 38.30 38.90 0.0M
2021-10-06 37.90 38.80 37.90 38.10 0.0M
2021-10-05 36.90 37.80 36.90 37.20 0.2M
2021-10-04 37.20 37.60 36.80 37.00 0.0M
2021-10-01 36.80 37.30 36.30 36.80 0.0M
2021-09-30 36.00 36.00 35.00 35.60 0.0M
2021-09-29 34.90 35.90 34.90 35.90 0.0M
2021-09-28 34.70 35.40 34.70 35.00 0.0M
2021-09-27 34.30 35.40 32.10 34.80 0.0M
2021-09-24 35.70 35.70 34.00 34.40 0.0M
2021-09-23 36.40 37.00 35.30 35.70 0.0M
2021-09-22 36.80 37.00 36.00 36.40 0.0M
2021-09-21 36.00 37.40 35.70 36.00 0.0M
2021-09-20 36.00 38.50 35.00 35.90 0.0M
2021-09-17 36.00 36.80 35.90 36.80 0.0M
2021-09-16 38.30 38.30 35.40 36.00 0.0M
2021-09-15 37.60 38.70 37.60 37.60 0.0M
2021-09-14 38.60 38.60 37.20 38.40 0.0M
2021-09-13 39.00 39.30 38.40 38.80 0.0M
2021-09-10 39.30 39.30 38.10 39.10 0.0M
2021-09-09 38.40 39.20 38.40 38.90 0.0M
2021-09-08 38.40 38.80 37.30 38.50 0.0M
2021-09-07 40.80 40.80 40.50 40.60 0.0M
2021-09-06 41.10 41.40 40.50 40.80 0.0M
2021-09-03 40.50 41.30 40.50 41.00 0.0M
2021-09-02 41.30 41.50 40.20 40.50 0.0M
2021-09-01 40.50 41.00 40.50 41.00 0.0M
2021-08-31 41.00 41.40 40.00 40.50 0.0M
2021-08-30 41.00 41.40 40.70 40.90 0.0M
2021-08-27 40.70 41.30 40.70 41.00 0.0M
2021-08-26 40.30 41.30 40.00 41.10 0.0M
2021-08-25 40.50 41.00 39.90 40.30 0.0M
2021-08-24 40.50 40.90 39.80 40.70 0.0M
2021-08-23 39.50 39.90 38.80 39.90 0.0M
2021-08-20 38.80 40.00 38.10 39.50 0.0M
2021-08-19 38.60 39.00 38.20 38.70 0.0M
2021-08-18 39.00 39.00 38.90 38.90 0.0M
2021-08-17 39.00 39.00 38.10 39.00 0.0M
2021-08-16 38.90 39.50 38.90 39.00 0.0M
2021-08-13 38.00 38.80 37.00 38.80 0.0M
2021-08-12 37.70 38.10 37.00 38.00 0.0M
2021-08-11 38.90 39.00 37.20 37.90 0.0M
2021-08-10 38.60 39.50 37.90 38.00 0.0M
2021-08-09 39.10 40.00 38.10 38.60 0.0M
2021-08-06 40.60 40.80 38.80 39.20 0.0M
2021-08-05 40.00 40.70 39.80 40.60 0.0M
2021-08-04 38.80 39.80 38.70 39.70 0.0M
2021-08-03 38.50 39.90 38.50 38.60 0.0M
2021-08-02 37.70 38.50 37.50 38.50 0.0M
2021-07-30 37.60 38.20 37.10 37.20 0.0M
2021-07-29 37.00 37.60 36.80 37.40 0.0M
2021-07-28 37.00 37.20 36.60 37.00 0.0M
2021-07-27 36.90 37.00 36.50 37.00 0.0M
2021-07-26 36.60 37.10 36.00 36.90 0.0M
2021-07-23 35.90 36.80 35.80 36.40 0.0M
2021-07-22 35.80 36.10 35.80 35.90 0.0M
2021-07-21 34.50 35.60 34.40 35.60 0.0M
2021-07-20 33.90 35.50 33.30 35.10 0.0M
2021-07-19 34.80 35.00 34.00 34.00 0.0M
2021-07-16 35.40 35.40 34.50 34.80 0.0M
2021-07-15 35.60 35.80 35.00 35.30 0.0M
2021-07-14 35.30 35.30 35.00 35.30 0.0M
2021-07-13 35.30 35.30 35.00 35.30 0.0M
2021-07-12 34.00 35.30 34.00 35.30 0.0M
2021-07-09 36.00 36.00 34.90 35.30 0.0M
2021-07-08 36.00 36.80 34.70 35.00 0.0M
2021-07-07 33.70 36.30 33.70 35.00 0.0M
2021-07-06 35.90 36.50 33.70 33.70 0.0M
2021-07-05 34.90 36.00 34.20 34.20 0.0M
2021-07-02 36.00 36.00 34.20 34.60 0.0M
2021-07-01 35.50 35.50 35.00 35.40 0.0M
2021-06-30 36.00 36.60 35.10 35.10 0.0M
2021-06-29 37.00 37.00 36.00 36.60 0.0M
2021-06-28 36.90 37.00 36.00 37.00 0.0M
2021-06-25 37.70 37.70 36.10 36.90 0.0M
2021-06-24 38.00 38.00 37.20 37.60 0.0M
2021-06-23 38.40 38.40 37.70 38.00 0.0M
2021-06-22 37.50 38.70 37.50 37.90 0.0M
2021-06-21 38.50 39.00 37.40 37.40 0.0M
2021-06-18 38.60 39.00 37.00 38.60 0.2M
2021-06-17 38.70 38.70 37.60 37.60 0.0M
2021-06-16 39.00 39.00 37.60 38.80 0.0M
2021-06-15 37.90 38.70 37.80 37.80 0.0M
2021-06-14 37.60 38.80 37.50 38.20 0.0M
2021-06-11 37.70 38.20 37.50 37.50 0.0M
2021-06-10 37.80 38.40 37.20 37.70 0.0M
2021-06-09 38.80 39.40 38.40 38.40 0.0M
2021-06-08 38.10 38.70 36.00 38.60 0.0M
2021-06-07 35.90 38.60 35.90 38.00 0.1M
2021-06-04 34.10 35.80 34.10 35.60 0.0M
2021-06-02 35.40 35.40 34.00 34.80 0.0M
2021-06-01 34.40 35.40 34.00 35.40 0.0M
2021-05-31 32.60 34.50 32.20 34.50 0.0M
2021-05-28 32.70 33.20 32.50 33.00 0.0M
2021-05-27 32.40 32.90 32.10 32.50 0.0M
2021-05-26 32.20 32.20 31.20 32.00 0.0M
2021-05-25 32.40 32.40 31.90 32.00 0.0M
2021-05-24 32.00 32.70 31.50 31.70 0.0M
2021-05-21 32.80 32.80 31.90 31.90 0.0M
2021-05-20 32.20 32.90 32.00 32.20 0.0M
2021-05-19 33.00 33.30 31.80 32.10 0.0M
2021-05-18 31.80 31.80 30.60 31.50 0.0M
2021-05-17 30.80 32.00 30.60 31.00 0.0M
2021-05-14 31.20 31.20 30.40 30.40 0.0M
2021-05-13 30.90 31.00 30.50 31.00 0.0M
2021-05-12 30.20 30.30 29.80 30.30 0.0M
2021-05-11 29.70 30.20 29.00 30.20 0.0M
2021-05-10 30.30 30.50 28.80 29.80 0.0M
2021-05-07 31.00 31.00 30.00 30.30 0.0M
2021-05-06 31.50 31.50 30.10 30.90 0.0M
2021-05-05 31.20 31.60 30.90 30.90 0.0M
2021-05-04 32.70 32.70 31.00 31.90 0.0M
2021-04-30 30.10 32.40 30.10 32.30 0.0M
2021-04-29 29.70 30.70 29.70 30.70 0.0M
2021-04-28 30.00 30.90 29.40 29.60 0.0M
2021-04-27 29.80 30.80 29.40 29.80 0.0M
2021-04-26 30.00 30.00 29.30 29.30 0.0M
2021-04-23 29.80 30.00 29.20 29.90 0.0M
2021-04-22 30.00 30.00 29.70 29.80 0.0M
2021-04-21 30.00 30.00 29.20 29.80 0.0M
2021-04-20 30.10 30.90 29.60 30.00 0.0M
2021-04-19 29.40 30.30 28.50 30.10 0.0M
2021-04-16 29.50 29.70 28.30 29.30 0.0M
2021-04-15 27.80 29.20 27.70 29.20 0.0M
2021-04-14 28.20 28.40 27.20 27.30 0.0M
2021-04-13 27.60 28.50 27.60 28.20 0.1M
2021-04-12 28.00 28.00 27.60 27.60 0.0M
2021-04-09 28.00 28.00 27.60 28.00 0.0M
2021-04-08 27.70 28.00 27.60 28.00 0.0M
2021-04-07 28.20 28.20 27.80 28.00 0.0M
2021-04-06 28.00 28.00 27.70 27.80 0.0M
2021-04-01 27.90 28.50 27.50 28.00 0.0M
2021-03-31 27.50 27.60 26.80 27.00 0.1M
2021-03-30 26.40 27.20 26.40 27.20 0.0M
2021-03-29 27.00 27.20 27.00 27.20 0.0M
2021-03-26 26.20 27.00 26.20 27.00 0.0M
2021-03-25 27.50 27.50 26.20 26.30 0.0M
2021-03-24 28.40 28.40 26.90 27.20 0.0M
2021-03-23 28.30 28.30 27.20 28.00 0.0M
2021-03-22 28.20 28.90 27.80 28.30 0.0M
2021-03-19 28.30 28.30 27.50 28.10 0.0M
2021-03-18 27.90 28.60 27.40 28.30 0.0M
2021-03-17 28.00 28.10 27.00 27.50 0.0M
2021-03-16 27.60 28.00 27.00 28.00 0.0M
2021-03-15 26.80 27.60 26.30 27.60 0.0M
2021-03-12 26.90 26.90 25.70 26.50 0.0M
2021-03-11 28.30 28.30 27.00 27.00 0.0M
2021-03-10 27.20 28.90 26.90 28.40 0.0M
2021-03-09 27.00 27.10 26.70 27.10 0.0M
2021-03-08 26.70 27.10 26.60 26.90 0.0M
2021-03-05 26.20 26.70 25.90 26.70 0.0M
2021-03-04 26.30 26.90 26.00 26.60 0.0M
2021-03-03 26.10 27.10 25.30 26.40 0.0M
2021-03-02 25.80 26.20 25.60 26.10 0.0M
2021-03-01 25.10 26.20 25.10 25.80 0.0M
2021-02-26 25.70 26.00 25.00 26.00 0.0M
2021-02-25 25.50 25.90 25.00 25.20 0.0M
2021-02-24 25.90 25.90 25.20 25.80 0.0M
2021-02-23 26.00 26.00 25.30 25.90 0.0M
2021-02-22 25.30 26.00 25.20 25.90 0.0M
2021-02-19 25.90 25.90 25.30 25.30 0.0M
2021-02-18 26.00 26.00 25.50 25.50 0.0M
2021-02-17 26.90 27.00 25.60 26.00 0.0M
2021-02-16 27.40 27.70 26.70 26.70 0.0M
2021-02-15 26.40 27.30 26.00 27.30 0.1M
2021-02-12 26.70 26.70 26.00 26.40 0.0M
2021-02-11 26.20 26.70 25.70 26.70 0.0M
2021-02-10 25.60 26.00 25.30 25.90 0.1M
2021-02-09 26.80 26.80 25.70 25.70 0.0M
2021-02-08 26.80 27.40 26.20 26.80 0.0M
2021-02-05 26.90 26.90 26.00 26.80 0.0M
2021-02-04 26.50 26.60 25.70 26.60 0.0M
2021-02-03 26.20 26.60 26.00 26.50 0.0M
2021-02-02 27.00 27.00 26.00 26.20 0.0M
2021-02-01 26.40 26.90 26.40 26.90 0.0M
2021-01-29 26.50 26.60 26.00 26.60 0.0M
2021-01-28 26.20 26.50 25.50 26.50 0.0M
2021-01-27 26.70 26.70 25.60 26.20 0.0M
2021-01-26 25.70 26.90 25.70 26.70 0.0M
2021-01-25 25.00 25.60 24.70 25.60 0.0M
2021-01-22 25.40 25.40 24.80 25.30 0.0M
2021-01-21 25.40 26.00 24.80 25.30 0.0M
2021-01-20 26.90 26.90 25.00 25.50 0.0M
2021-01-19 27.40 27.50 26.20 26.80 0.0M
2021-01-18 26.80 27.70 26.10 27.50 0.0M
2021-01-15 27.00 27.00 26.00 26.80 0.0M
2021-01-14 26.80 27.00 26.40 27.00 0.0M
2021-01-13 26.90 26.90 26.60 26.70 0.0M
2021-01-12 26.20 27.00 25.50 27.00 0.0M
2021-01-11 27.00 27.00 26.10 26.90 0.0M
2021-01-08 26.30 26.90 26.10 26.90 0.0M
2021-01-07 25.60 26.20 25.60 26.20 0.0M
2021-01-05 25.00 25.60 24.80 25.50 0.0M
2021-01-04 25.00 25.90 25.00 25.00 0.0M