Huuuge Inc

HUGP
🏛️ 波兰 →
23.30
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 24.62 25.10 24.25 25.10 0.0M
2021-12-29 23.87 24.98 23.87 24.90 0.0M
2021-12-28 23.04 24.25 23.04 23.87 0.1M
2021-12-27 23.55 23.60 22.95 23.06 0.1M
2021-12-23 23.74 24.00 23.21 23.52 0.1M
2021-12-22 24.30 24.50 23.75 23.78 0.1M
2021-12-21 24.32 25.20 24.25 24.26 0.1M
2021-12-20 25.00 25.00 24.04 24.68 0.1M
2021-12-17 25.00 25.47 24.32 25.30 0.3M
2021-12-16 25.00 25.66 25.00 25.30 0.2M
2021-12-15 25.66 25.66 24.80 24.94 0.0M
2021-12-14 24.02 25.66 23.03 25.60 0.1M
2021-12-13 25.00 25.53 24.27 24.60 0.1M
2021-12-10 27.33 27.39 25.50 26.00 0.0M
2021-12-09 27.80 27.80 26.30 27.10 0.0M
2021-12-08 26.11 27.93 25.30 27.80 0.1M
2021-12-07 25.00 26.23 25.00 26.10 0.1M
2021-12-06 26.90 26.90 25.00 25.33 0.1M
2021-12-03 27.95 28.00 26.70 27.00 0.0M
2021-12-02 28.99 28.99 27.56 27.95 0.1M
2021-12-01 29.99 29.99 28.42 29.00 0.0M
2021-11-30 28.60 30.00 28.50 30.00 0.1M
2021-11-29 29.90 29.90 27.59 29.00 0.1M
2021-11-26 30.50 30.50 29.46 30.00 0.0M
2021-11-25 30.90 31.30 30.50 30.75 0.0M
2021-11-24 30.70 30.90 30.28 30.90 0.0M
2021-11-23 30.70 30.89 29.76 30.70 0.0M
2021-11-22 30.39 31.00 30.30 30.40 0.0M
2021-11-19 31.50 31.50 29.97 30.40 0.1M
2021-11-18 30.40 31.50 29.10 31.50 0.1M
2021-11-17 30.94 30.94 30.60 30.90 0.0M
2021-11-16 31.30 31.30 30.40 30.80 0.0M
2021-11-15 31.80 32.00 31.30 31.30 0.0M
2021-11-12 31.30 31.80 31.19 31.80 0.0M
2021-11-10 32.19 32.19 31.30 31.68 0.0M
2021-11-09 32.40 32.41 31.80 32.30 0.0M
2021-11-08 33.00 33.01 32.14 32.96 0.0M
2021-11-05 33.20 33.99 32.72 33.36 0.0M
2021-11-04 34.00 34.00 33.11 33.40 0.0M
2021-11-03 34.30 34.30 33.51 33.90 0.0M
2021-11-02 34.97 34.98 33.50 34.50 0.0M
2021-10-29 34.40 34.99 34.00 34.99 0.0M
2021-10-28 34.97 35.01 34.30 34.34 0.0M
2021-10-27 35.00 35.00 33.34 34.97 0.0M
2021-10-26 35.20 35.22 34.90 35.20 0.0M
2021-10-25 35.10 35.49 35.10 35.10 0.0M
2021-10-22 35.85 35.90 35.08 35.08 0.0M
2021-10-21 35.98 35.98 35.13 35.85 0.0M
2021-10-20 35.00 36.00 35.00 35.90 0.0M
2021-10-19 35.80 36.48 35.24 35.40 0.0M
2021-10-18 35.04 35.50 34.96 35.40 0.0M
2021-10-15 35.50 35.98 35.00 35.04 0.1M
2021-10-14 36.60 36.81 35.20 35.31 0.0M
2021-10-13 36.70 37.22 36.52 36.80 0.0M
2021-10-12 37.80 37.80 36.92 36.97 0.0M
2021-10-11 36.92 38.00 36.92 38.00 0.0M
2021-10-08 37.00 37.43 37.00 37.20 0.0M
2021-10-07 36.20 37.40 36.20 37.20 0.0M
2021-10-06 37.00 37.39 36.40 36.70 0.1M
2021-10-05 38.30 38.30 36.40 37.40 0.0M
2021-10-04 38.11 38.50 37.94 38.20 0.0M
2021-10-01 39.90 39.90 38.17 38.17 0.0M
2021-09-30 38.10 40.80 38.10 40.80 0.0M
2021-09-29 39.00 39.00 37.38 38.00 0.0M
2021-09-28 39.20 39.20 37.59 39.00 0.0M
2021-09-27 39.40 39.60 39.30 39.35 0.0M
2021-09-24 38.76 39.99 38.55 39.60 0.1M
2021-09-23 39.30 39.95 39.30 39.30 0.1M
2021-09-22 39.50 39.95 39.01 39.50 0.0M
2021-09-21 40.00 40.00 39.50 39.99 0.0M
2021-09-20 40.50 40.50 39.46 40.00 0.0M
2021-09-17 40.40 41.70 40.11 41.00 0.3M
2021-09-16 39.51 40.60 39.47 40.25 0.1M
2021-09-15 38.50 39.97 38.40 39.50 0.1M
2021-09-14 38.27 38.50 38.21 38.50 0.0M
2021-09-13 38.20 38.22 37.61 38.20 0.1M
2021-09-10 38.00 38.00 37.52 38.00 0.0M
2021-09-09 37.61 38.10 37.50 38.00 0.0M
2021-09-08 38.14 38.20 37.50 38.18 0.0M
2021-09-07 38.20 38.20 38.01 38.12 0.0M
2021-09-06 38.00 38.21 37.85 38.20 0.0M
2021-09-03 36.80 38.48 36.80 38.00 0.1M
2021-09-02 36.51 36.92 36.07 36.60 0.1M
2021-09-01 36.06 36.98 36.00 36.65 0.0M
2021-08-31 36.10 37.00 35.62 37.00 0.1M
2021-08-30 36.90 36.90 36.00 36.10 0.0M
2021-08-27 36.55 37.20 36.00 36.50 0.1M
2021-08-26 35.85 36.85 35.85 36.55 0.0M
2021-08-25 36.10 36.10 36.00 36.10 0.0M
2021-08-24 36.00 36.24 36.00 36.20 0.0M
2021-08-23 36.20 36.52 36.00 36.05 0.0M
2021-08-20 36.20 36.20 35.90 36.00 0.0M
2021-08-19 36.25 36.40 35.80 36.20 0.0M
2021-08-18 36.30 36.45 36.25 36.41 0.0M
2021-08-17 37.00 37.00 36.41 36.60 0.0M
2021-08-16 37.10 37.10 36.70 37.00 0.0M
2021-08-13 36.80 37.20 36.73 37.00 0.1M
2021-08-12 36.70 36.90 36.70 36.88 0.0M
2021-08-11 36.70 37.00 36.60 36.80 0.0M
2021-08-10 36.65 36.90 36.61 36.61 0.0M
2021-08-09 36.85 37.18 36.44 36.90 0.0M
2021-08-06 37.00 37.20 36.53 36.85 0.0M
2021-08-05 36.46 37.20 36.46 37.20 0.0M
2021-08-04 36.65 37.00 36.36 37.00 0.0M
2021-08-03 36.98 37.10 36.70 36.70 0.1M
2021-08-02 37.00 37.20 37.00 37.10 0.0M
2021-07-30 37.00 37.20 36.63 37.20 0.1M
2021-07-29 37.00 37.10 36.82 37.10 0.0M
2021-07-28 37.00 37.15 36.91 37.00 0.0M
2021-07-27 36.50 37.20 36.50 37.18 0.0M
2021-07-26 37.00 37.00 36.42 36.70 0.0M
2021-07-23 37.20 37.25 36.30 37.25 0.0M
2021-07-22 37.20 37.25 36.70 37.25 0.0M
2021-07-21 36.90 37.37 36.70 37.37 0.0M
2021-07-20 35.70 36.95 35.70 36.90 0.1M
2021-07-19 36.91 36.91 35.82 36.67 0.0M
2021-07-16 37.00 37.25 36.40 37.25 0.0M
2021-07-15 36.70 36.70 36.40 36.60 0.0M
2021-07-14 37.00 37.00 36.35 36.70 0.0M
2021-07-13 36.02 36.96 36.00 36.96 0.0M
2021-07-12 35.21 36.28 35.21 35.53 0.0M
2021-07-09 36.00 36.98 35.40 36.97 0.1M
2021-07-08 37.50 37.50 36.00 36.41 0.0M
2021-07-07 37.87 37.87 37.50 37.51 0.0M
2021-07-06 37.20 37.94 37.20 37.55 0.0M
2021-07-05 38.00 38.00 37.50 37.55 0.0M
2021-07-02 37.50 38.30 37.11 38.08 0.0M
2021-07-01 37.25 37.63 36.50 36.99 0.0M
2021-06-30 36.60 37.25 35.17 37.25 0.2M
2021-06-29 36.61 36.95 35.97 36.60 0.2M
2021-06-28 37.22 37.50 36.50 36.66 0.0M
2021-06-25 37.06 38.30 37.06 37.63 0.1M
2021-06-24 37.98 38.56 37.53 37.90 0.1M
2021-06-23 38.50 38.50 37.50 37.99 0.1M
2021-06-22 37.17 38.84 37.17 38.50 0.0M
2021-06-21 37.70 38.00 37.00 37.50 0.1M
2021-06-18 35.30 38.90 34.90 38.90 0.4M
2021-06-17 36.50 36.50 34.31 35.00 0.1M
2021-06-16 36.00 36.90 35.55 36.19 0.0M
2021-06-15 37.00 37.10 36.21 36.80 0.0M
2021-06-14 37.00 37.20 36.80 36.90 0.0M
2021-06-11 37.01 37.30 36.82 37.30 0.1M
2021-06-10 37.12 38.30 37.01 37.13 0.0M
2021-06-09 38.90 38.90 37.40 37.40 0.0M
2021-06-08 38.15 38.90 38.00 38.90 0.0M
2021-06-07 38.00 38.80 38.00 38.10 0.0M
2021-06-04 39.17 39.17 37.51 38.00 0.0M
2021-06-02 37.50 39.25 36.50 39.20 0.1M
2021-06-01 37.67 37.67 37.00 37.50 0.0M
2021-05-31 36.60 37.68 36.60 37.68 0.0M
2021-05-28 37.53 38.69 36.55 36.60 0.4M
2021-05-27 39.39 39.40 36.33 36.33 0.4M
2021-05-26 37.98 39.84 37.00 39.07 0.1M
2021-05-25 39.62 40.00 38.72 38.85 0.0M
2021-05-24 39.62 40.00 39.62 39.99 0.0M
2021-05-21 40.00 40.17 39.52 39.80 0.0M
2021-05-20 38.86 39.50 38.70 39.50 0.0M
2021-05-19 39.75 39.75 38.73 38.86 0.0M
2021-05-18 40.49 40.49 39.70 39.75 0.0M
2021-05-17 40.80 40.80 39.61 40.00 0.0M
2021-05-14 40.80 40.80 39.20 40.50 0.0M
2021-05-13 40.01 41.00 39.40 39.40 0.1M
2021-05-12 39.80 41.17 39.80 41.00 0.3M
2021-05-11 40.00 40.18 39.21 39.84 0.2M
2021-05-10 40.90 41.01 39.80 40.45 0.3M
2021-05-07 41.20 41.47 40.10 41.00 0.1M
2021-05-06 41.50 41.90 41.00 41.40 0.1M
2021-05-05 40.56 41.95 40.56 41.48 0.1M
2021-05-04 41.00 42.00 40.04 41.94 0.1M
2021-04-30 40.21 42.00 39.02 41.99 0.2M
2021-04-29 42.95 42.95 40.72 41.60 0.2M
2021-04-28 42.99 43.10 42.12 42.90 0.1M
2021-04-27 43.05 43.20 42.22 42.79 0.1M
2021-04-26 43.89 43.89 42.00 43.00 0.1M
2021-04-23 43.10 43.90 43.10 43.90 0.0M
2021-04-22 43.03 44.00 43.03 43.10 0.3M
2021-04-21 43.00 43.28 42.24 43.03 0.1M
2021-04-20 43.01 44.17 39.51 43.35 0.4M
2021-04-19 45.80 46.17 45.50 45.50 0.1M
2021-04-16 45.90 46.07 45.70 45.90 0.1M
2021-04-15 45.99 46.05 45.62 45.90 0.1M
2021-04-14 45.31 45.99 45.20 45.99 0.0M
2021-04-13 46.02 46.10 45.41 45.76 0.1M
2021-04-12 45.99 46.05 45.50 46.00 0.1M
2021-04-09 44.80 45.99 44.63 45.83 0.2M
2021-04-08 44.00 44.61 43.90 44.59 0.2M
2021-04-07 43.90 44.25 43.56 44.00 0.2M
2021-04-06 42.80 44.00 42.10 43.43 0.2M
2021-04-01 42.65 42.80 42.01 42.80 0.1M
2021-03-31 42.50 42.70 40.00 42.30 0.3M
2021-03-30 42.69 42.69 42.00 42.50 0.0M
2021-03-29 42.77 42.77 41.61 42.00 0.1M
2021-03-26 41.90 42.20 41.40 42.00 0.1M
2021-03-25 41.60 42.42 41.51 41.90 0.5M
2021-03-24 41.11 42.40 41.11 41.53 0.1M
2021-03-23 42.00 42.01 40.51 41.48 0.1M
2021-03-22 42.01 42.30 41.25 41.77 0.0M
2021-03-19 41.61 42.40 41.15 42.00 0.1M
2021-03-18 41.70 42.95 41.51 42.01 0.1M
2021-03-17 39.33 41.41 39.30 41.00 0.2M
2021-03-16 41.80 41.81 40.61 40.80 0.1M
2021-03-15 40.95 41.90 40.50 41.80 0.2M
2021-03-12 38.10 40.80 37.22 40.00 0.7M
2021-03-11 37.50 37.96 36.55 37.00 0.1M
2021-03-10 38.00 38.90 37.10 37.36 0.3M
2021-03-09 37.82 38.60 37.51 37.80 0.2M
2021-03-08 38.37 38.37 36.64 38.10 0.2M
2021-03-05 37.60 37.79 36.00 37.55 0.2M
2021-03-04 37.30 38.70 34.01 37.55 0.7M
2021-03-03 39.45 40.00 37.11 37.54 0.3M
2021-03-02 42.00 42.00 38.30 39.00 0.4M
2021-03-01 41.00 42.28 40.20 41.50 0.2M
2021-02-26 42.03 43.29 41.00 42.30 0.4M
2021-02-25 44.72 46.10 43.81 44.20 0.3M
2021-02-24 42.50 44.65 38.60 44.10 0.8M
2021-02-23 47.50 47.50 38.40 42.00 2.3M
2021-02-22 49.90 49.90 46.66 47.66 1.2M
2021-02-19 50.00 54.95 45.15 49.50 13.7M