Jastrzebska Spolka Weglowa

JSW
🏛️ 波兰 →
25.28
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 35.73 36.26 34.55 34.87 0.8M
2021-12-29 33.89 35.57 33.63 35.50 0.8M
2021-12-28 32.82 35.00 32.60 33.99 2.1M
2021-12-27 34.51 34.78 32.43 33.04 2.1M
2021-12-23 34.99 35.60 34.27 34.57 0.8M
2021-12-22 36.23 36.40 34.30 34.75 0.9M
2021-12-21 35.80 36.20 34.55 35.93 0.8M
2021-12-20 35.60 35.97 33.81 35.05 2.2M
2021-12-17 38.44 38.53 36.45 36.72 1.6M
2021-12-16 37.50 38.90 37.29 38.90 1.2M
2021-12-15 39.76 40.03 36.16 36.22 1.2M
2021-12-14 38.30 40.29 37.38 39.76 1.0M
2021-12-13 39.23 40.00 38.19 38.41 1.0M
2021-12-10 40.79 41.77 40.57 40.58 0.3M
2021-12-09 42.50 42.93 40.00 40.68 0.9M
2021-12-08 42.80 44.40 42.21 42.33 0.9M
2021-12-07 41.20 42.42 41.07 42.20 0.6M
2021-12-06 41.30 41.90 40.00 40.50 0.5M
2021-12-03 42.41 42.85 40.90 40.90 0.5M
2021-12-02 41.90 42.29 40.73 41.42 0.4M
2021-12-01 41.75 43.20 41.30 42.18 1.0M
2021-11-30 38.50 41.79 38.16 41.10 1.2M
2021-11-29 39.20 39.64 37.14 39.49 1.3M
2021-11-26 41.00 41.50 37.89 38.02 1.5M
2021-11-25 41.60 43.00 40.92 42.80 0.6M
2021-11-24 42.05 42.65 40.78 41.19 0.5M
2021-11-23 42.18 43.35 41.30 41.30 0.8M
2021-11-22 41.20 42.30 39.00 42.18 1.1M
2021-11-19 40.20 42.28 38.90 41.00 2.1M
2021-11-18 44.00 44.50 40.31 40.51 1.3M
2021-11-17 43.52 44.20 42.50 42.60 0.6M
2021-11-16 42.70 44.48 42.00 43.27 1.2M
2021-11-15 46.02 47.39 41.77 42.73 2.3M
2021-11-12 46.35 47.00 44.93 46.59 1.0M
2021-11-10 49.30 50.02 44.84 45.26 1.8M
2021-11-09 51.98 52.50 49.28 49.28 0.5M
2021-11-08 49.20 52.28 48.80 52.00 0.6M
2021-11-05 49.62 49.98 48.60 49.34 0.3M
2021-11-04 49.06 51.00 48.45 49.49 0.6M
2021-11-03 47.88 49.51 47.10 48.70 0.9M
2021-11-02 51.00 52.62 47.50 47.50 1.5M
2021-10-29 50.06 53.30 49.50 51.80 0.9M
2021-10-28 50.86 51.68 49.40 50.72 0.6M
2021-10-27 52.00 52.56 50.56 51.26 0.8M
2021-10-26 54.20 54.56 52.66 52.80 0.4M
2021-10-25 52.60 54.74 52.56 54.14 1.1M
2021-10-22 51.76 54.44 50.20 52.00 1.1M
2021-10-21 53.60 54.76 51.52 51.60 1.1M
2021-10-20 55.50 56.90 51.74 54.92 1.9M
2021-10-19 62.00 62.48 55.02 55.36 2.2M
2021-10-18 56.80 61.20 56.76 61.10 1.3M
2021-10-15 56.00 56.38 54.32 56.26 1.0M
2021-10-14 60.00 61.60 54.04 54.86 2.3M
2021-10-13 60.40 61.94 59.74 59.88 0.9M
2021-10-12 58.10 60.64 57.80 60.60 1.3M
2021-10-11 55.94 58.30 55.66 58.24 1.1M
2021-10-08 55.50 56.70 55.00 55.00 0.7M
2021-10-07 57.30 58.02 55.38 56.20 0.9M
2021-10-06 57.76 58.88 56.20 57.68 1.2M
2021-10-05 56.70 57.72 54.90 57.60 1.1M
2021-10-04 56.40 58.30 55.80 56.00 1.5M
2021-10-01 55.00 57.20 54.54 55.40 1.3M
2021-09-30 53.00 55.74 52.52 55.74 1.9M
2021-09-29 51.06 52.50 50.66 51.84 0.6M
2021-09-28 52.78 53.60 51.20 51.60 0.8M
2021-09-27 52.32 52.88 50.40 52.16 0.7M
2021-09-24 51.90 52.90 50.60 51.74 0.8M
2021-09-23 54.98 55.84 51.32 51.80 2.2M
2021-09-22 50.62 53.40 49.20 53.40 2.1M
2021-09-21 49.64 51.98 47.41 48.74 2.3M
2021-09-20 52.78 53.50 48.68 49.75 2.9M
2021-09-17 52.12 54.54 51.32 54.40 2.4M
2021-09-16 56.70 58.66 52.60 52.86 3.1M
2021-09-15 54.06 56.40 52.80 56.20 1.2M
2021-09-14 54.40 55.66 51.90 53.78 1.7M
2021-09-13 52.02 54.74 52.02 54.22 1.2M
2021-09-10 52.52 53.30 51.58 51.92 1.4M
2021-09-09 49.15 51.98 48.74 51.98 1.6M
2021-09-08 48.81 51.84 46.13 49.40 2.2M
2021-09-07 49.00 51.26 45.35 48.80 2.6M
2021-09-06 45.80 48.89 45.80 48.87 1.6M
2021-09-03 45.10 45.85 43.20 45.60 1.7M
2021-09-02 41.99 45.08 41.73 44.84 2.7M
2021-09-01 40.40 42.48 40.38 41.80 2.9M
2021-08-31 39.48 41.10 38.60 40.34 2.1M
2021-08-30 36.95 39.52 36.95 39.24 2.2M
2021-08-27 36.00 36.70 35.87 36.60 0.4M
2021-08-26 35.63 36.49 35.43 35.83 0.6M
2021-08-25 35.65 35.75 34.83 35.64 0.4M
2021-08-24 36.17 36.59 35.25 35.45 0.5M
2021-08-23 34.80 35.95 34.64 35.95 0.7M
2021-08-20 34.04 34.65 33.71 34.21 0.5M
2021-08-19 34.69 34.69 33.44 34.10 1.4M
2021-08-18 36.50 36.60 35.30 35.35 0.6M
2021-08-17 37.40 38.00 36.12 36.12 0.7M
2021-08-16 36.70 37.78 36.12 37.27 0.6M
2021-08-13 37.80 38.08 36.50 36.50 0.9M
2021-08-12 35.55 37.68 35.49 37.48 1.8M
2021-08-11 34.33 35.20 34.25 35.20 0.7M
2021-08-10 34.15 34.46 33.90 34.36 0.3M
2021-08-09 34.25 34.55 33.83 34.05 0.3M
2021-08-06 34.86 35.02 34.04 34.11 0.4M
2021-08-05 33.51 34.60 33.14 34.60 0.4M
2021-08-04 33.70 34.15 33.41 33.45 0.3M
2021-08-03 34.35 34.59 33.47 33.62 0.6M
2021-08-02 35.00 35.28 34.35 34.35 0.4M
2021-07-30 35.00 35.44 34.13 34.80 0.5M
2021-07-29 33.60 35.17 33.52 35.17 0.8M
2021-07-28 32.65 33.70 32.53 33.51 0.2M
2021-07-27 33.57 33.57 32.72 32.80 0.4M
2021-07-26 33.97 34.26 33.25 33.32 0.4M
2021-07-23 33.02 33.80 32.82 33.79 0.5M
2021-07-22 33.30 33.80 32.75 32.99 0.4M
2021-07-21 33.20 33.98 32.64 33.17 0.7M
2021-07-20 32.72 33.40 32.12 33.20 0.8M
2021-07-19 34.00 34.40 32.50 32.50 1.1M
2021-07-16 35.10 35.46 34.20 34.27 0.6M
2021-07-15 35.80 36.38 34.66 34.98 0.7M
2021-07-14 34.81 36.12 34.60 35.21 1.0M
2021-07-13 35.51 36.09 34.62 34.72 0.7M
2021-07-12 36.50 36.66 34.91 35.39 0.8M
2021-07-09 36.07 36.65 35.71 36.50 0.4M
2021-07-08 36.45 36.52 35.53 35.70 0.8M
2021-07-07 37.10 38.19 36.59 36.59 0.8M
2021-07-06 36.90 38.80 36.68 36.86 1.6M
2021-07-05 35.30 37.29 35.22 36.69 1.0M
2021-07-02 35.50 35.80 35.04 35.40 0.4M
2021-07-01 35.20 35.80 34.47 35.54 0.5M
2021-06-30 35.00 35.92 34.82 35.22 0.5M
2021-06-29 34.82 35.50 34.54 35.16 0.5M
2021-06-28 35.54 35.57 34.65 35.01 0.5M
2021-06-25 35.92 36.18 35.39 35.39 0.6M
2021-06-24 35.00 35.50 34.21 35.39 0.6M
2021-06-23 33.77 34.94 33.36 34.88 0.6M
2021-06-22 33.90 34.14 33.05 33.49 0.6M
2021-06-21 32.50 33.30 31.50 33.27 1.0M
2021-06-18 33.57 34.40 32.59 32.78 1.2M
2021-06-17 34.73 34.83 33.55 33.57 0.8M
2021-06-16 35.30 35.73 34.76 34.90 0.6M
2021-06-15 35.74 36.17 34.80 35.52 0.8M
2021-06-14 35.86 36.11 35.22 35.30 0.5M
2021-06-11 34.97 35.70 34.87 35.52 0.7M
2021-06-10 34.96 35.47 34.16 34.81 0.7M
2021-06-09 36.38 36.70 34.73 35.00 1.0M
2021-06-08 36.50 36.79 36.10 36.30 0.9M
2021-06-07 35.98 37.68 35.80 37.29 1.2M
2021-06-04 35.01 36.55 34.50 35.60 1.1M
2021-06-02 35.09 35.65 34.80 34.85 0.7M
2021-06-01 36.60 37.15 34.74 34.80 1.1M
2021-05-31 36.49 37.42 36.07 36.49 0.6M
2021-05-28 36.83 37.42 35.91 36.31 1.2M
2021-05-27 35.09 36.62 34.83 36.30 1.4M
2021-05-26 33.64 35.19 33.30 35.09 1.0M
2021-05-25 35.00 35.49 33.53 33.86 1.4M
2021-05-24 32.55 34.50 31.94 34.50 2.0M
2021-05-21 30.80 32.69 30.50 31.94 1.2M
2021-05-20 32.04 32.33 30.90 31.29 1.0M
2021-05-19 31.80 32.26 31.25 32.00 0.7M
2021-05-18 31.76 32.24 30.64 31.89 0.9M
2021-05-17 31.33 31.79 30.89 31.45 0.5M
2021-05-14 31.28 31.40 30.18 30.90 0.4M
2021-05-13 30.50 31.27 29.60 30.95 1.0M
2021-05-12 31.50 31.90 30.62 30.96 0.4M
2021-05-11 31.00 31.55 30.56 31.33 0.7M
2021-05-10 32.99 33.58 30.50 30.54 1.5M
2021-05-07 31.50 32.37 31.21 32.22 1.0M
2021-05-06 29.61 31.80 29.61 30.87 1.3M
2021-05-05 29.10 29.89 29.03 29.46 0.6M
2021-05-04 30.41 30.58 28.92 29.00 1.1M
2021-04-30 31.00 31.24 30.21 30.30 0.9M
2021-04-29 31.45 31.76 30.96 31.10 0.5M
2021-04-28 30.49 31.80 30.29 31.06 0.7M
2021-04-27 30.99 31.20 30.20 30.29 0.5M
2021-04-26 30.80 31.14 30.04 30.85 0.7M
2021-04-23 31.00 31.07 30.22 30.36 0.6M
2021-04-22 31.26 31.78 31.00 31.07 0.4M
2021-04-21 31.45 31.90 30.70 30.90 1.0M
2021-04-20 33.36 33.70 31.80 32.00 0.7M
2021-04-19 32.70 34.47 32.58 33.03 1.4M
2021-04-16 32.70 33.12 32.35 32.50 0.6M
2021-04-15 32.40 33.14 32.20 32.62 0.6M
2021-04-14 32.27 32.72 31.79 32.20 0.6M
2021-04-13 31.98 32.48 31.50 31.58 0.5M
2021-04-12 32.64 32.76 31.80 31.95 0.5M
2021-04-09 31.86 33.25 31.63 32.60 0.9M
2021-04-08 32.90 33.20 31.79 31.88 0.8M
2021-04-07 34.00 34.09 32.71 32.96 0.9M
2021-04-06 31.84 33.99 31.70 33.99 1.4M
2021-04-01 29.60 31.42 29.49 31.06 0.8M
2021-03-31 29.50 30.18 29.25 29.58 0.5M
2021-03-30 30.08 30.25 28.72 29.26 0.9M
2021-03-29 30.30 30.62 29.03 30.08 0.9M
2021-03-26 29.10 30.39 28.90 30.30 1.0M
2021-03-25 28.30 29.25 27.00 28.41 1.7M
2021-03-24 30.35 30.65 28.22 28.30 2.0M
2021-03-23 33.10 33.19 30.81 30.81 1.7M
2021-03-22 30.09 33.00 29.12 33.00 1.4M
2021-03-19 31.20 31.48 30.07 30.16 1.5M
2021-03-18 32.97 33.19 31.05 31.84 0.9M
2021-03-17 31.10 32.44 30.00 32.35 1.9M
2021-03-16 32.50 32.50 31.12 31.13 1.6M
2021-03-15 34.02 34.15 32.80 32.91 0.9M
2021-03-12 34.30 34.50 33.60 34.00 0.4M
2021-03-11 34.38 34.45 33.55 34.20 0.5M
2021-03-10 34.90 35.74 33.60 33.70 1.0M
2021-03-09 33.50 35.27 32.51 34.63 1.4M
2021-03-08 34.20 34.67 33.25 33.96 0.7M
2021-03-05 35.00 35.43 33.92 34.30 0.7M
2021-03-04 34.92 35.95 33.81 35.64 0.8M
2021-03-03 35.00 36.45 34.60 35.17 0.7M
2021-03-02 34.37 35.50 33.85 35.00 0.8M
2021-03-01 36.28 36.30 34.35 34.50 0.7M
2021-02-26 34.00 35.56 32.80 35.28 1.2M
2021-02-25 37.20 38.39 35.30 35.46 1.0M
2021-02-24 36.69 37.80 36.06 36.97 0.9M
2021-02-23 38.61 39.30 36.03 36.96 1.4M
2021-02-22 38.90 39.46 38.60 38.60 0.6M
2021-02-19 39.60 40.33 39.04 39.85 0.6M
2021-02-18 40.31 41.30 39.65 39.71 0.9M
2021-02-17 39.63 41.11 38.51 40.16 1.1M
2021-02-16 41.10 42.00 39.20 39.30 1.2M
2021-02-15 39.29 41.00 38.30 41.00 0.8M
2021-02-12 39.70 39.90 38.10 38.43 0.8M
2021-02-11 40.25 41.22 38.52 39.70 1.4M
2021-02-10 40.00 42.16 39.62 40.18 1.9M
2021-02-09 40.30 41.00 38.40 39.41 1.8M
2021-02-08 36.10 39.68 35.92 39.59 3.4M
2021-02-05 33.96 35.23 33.66 35.05 0.8M
2021-02-04 33.61 34.53 33.10 33.43 0.6M
2021-02-03 35.38 36.00 33.65 33.81 1.3M
2021-02-02 35.40 36.27 33.50 34.80 1.6M
2021-02-01 32.29 34.99 32.05 34.90 2.3M
2021-01-29 32.00 32.79 31.30 31.81 0.8M
2021-01-28 31.02 32.59 30.19 32.40 1.1M
2021-01-27 33.20 34.00 30.84 31.13 1.2M
2021-01-26 31.40 34.05 31.30 33.26 1.5M
2021-01-25 32.75 32.94 31.27 31.59 0.6M
2021-01-22 31.25 32.77 30.34 32.05 1.6M
2021-01-21 35.88 35.90 31.10 31.32 2.8M
2021-01-20 33.60 35.20 32.30 35.00 1.9M
2021-01-19 34.50 37.40 32.15 33.10 4.1M
2021-01-18 28.23 33.76 28.01 33.63 4.0M
2021-01-15 26.82 28.89 26.40 28.30 2.7M
2021-01-14 25.80 26.79 25.67 26.79 0.7M
2021-01-13 26.26 26.29 25.44 25.80 0.4M
2021-01-12 26.15 26.42 25.64 26.13 0.4M
2021-01-11 26.20 26.67 25.53 26.08 0.6M
2021-01-08 27.15 27.46 26.29 26.70 0.6M
2021-01-07 26.67 26.95 25.61 26.88 1.0M
2021-01-05 27.06 27.40 25.91 26.02 0.8M
2021-01-04 26.13 27.46 26.10 27.07 1.0M