Jastrzebska Spolka Weglowa

JSW
🏛️ 波兰 →
25.97
最后更新: 2025-09-26
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
2022-12-30 56.50 58.20 56.30 58.16 0.5M
2022-12-29 54.76 56.98 54.50 56.62 0.4M
2022-12-28 54.50 56.02 53.50 54.78 0.0M
2022-12-27 57.00 57.02 55.00 55.00 0.0M
2022-12-23 56.50 57.10 56.10 56.62 0.3M
2022-12-22 57.70 58.10 56.52 56.52 0.3M
2022-12-21 57.40 57.70 56.32 57.70 0.1M
2022-12-20 56.00 57.30 55.50 57.16 0.4M
2022-12-19 56.50 57.64 56.22 56.46 0.2M
2022-12-16 57.00 57.66 55.66 56.86 0.7M
2022-12-15 57.00 58.48 56.64 58.36 0.5M
2022-12-14 58.04 58.80 57.12 57.24 0.5M
2022-12-13 58.90 60.08 57.36 58.30 0.6M
2022-12-12 56.00 59.34 55.78 58.40 0.7M
2022-12-09 55.60 56.74 55.02 56.72 0.4M
2022-12-08 56.24 56.58 55.00 55.52 0.4M
2022-12-07 55.86 56.86 55.74 56.36 0.3M
2022-12-06 57.00 57.20 55.50 56.30 0.6M
2022-12-05 57.44 59.12 57.38 57.50 0.4M
2022-12-02 57.80 58.80 56.42 57.44 0.8M
2022-12-01 61.92 62.60 57.04 58.02 1.9M
2022-11-30 57.40 61.68 56.14 60.06 1.9M
2022-11-29 51.60 57.40 51.60 57.40 2.6M
2022-11-28 47.32 49.92 47.11 49.47 0.7M
2022-11-25 47.48 47.80 46.90 47.34 0.3M
2022-11-24 46.71 47.45 45.94 47.45 0.4M
2022-11-23 46.77 47.80 46.25 46.54 0.4M
2022-11-22 45.30 47.19 45.30 46.40 0.7M
2022-11-21 46.34 46.34 44.44 45.00 0.9M
2022-11-18 46.00 47.08 45.60 46.37 0.4M
2022-11-17 46.40 46.99 45.33 45.86 0.6M
2022-11-16 46.00 48.10 45.94 46.56 0.6M
2022-11-15 46.90 47.74 45.92 47.21 0.7M
2022-11-14 47.07 48.20 45.84 46.87 1.2M
2022-11-10 47.40 48.10 45.62 47.20 1.1M
2022-11-09 48.00 48.70 47.06 48.38 0.5M
2022-11-08 45.50 48.28 45.40 47.90 0.7M
2022-11-07 47.58 49.49 45.08 45.70 1.3M
2022-11-04 45.70 48.38 45.70 47.58 1.1M
2022-11-03 42.40 45.35 42.00 45.35 0.9M
2022-11-02 41.71 43.45 41.49 43.00 0.8M
2022-10-31 41.48 43.00 41.00 41.54 0.5M
2022-10-28 39.80 42.01 39.40 41.22 0.6M
2022-10-27 40.10 41.40 39.37 40.41 0.6M
2022-10-26 37.95 40.49 37.50 40.49 0.9M
2022-10-25 37.66 38.10 36.69 37.71 0.4M
2022-10-24 36.90 37.30 35.53 37.30 0.3M
2022-10-21 37.01 37.29 35.68 36.12 0.3M
2022-10-20 36.49 37.55 35.77 37.29 0.3M
2022-10-19 36.57 37.36 35.89 36.36 0.3M
2022-10-18 38.12 38.44 36.17 36.25 0.3M
2022-10-17 37.30 38.16 36.90 37.75 0.3M
2022-10-14 37.22 38.08 36.51 37.18 0.7M
2022-10-13 35.63 36.63 35.00 36.40 0.7M
2022-10-12 35.01 35.98 33.84 35.62 0.6M
2022-10-11 33.70 35.36 33.38 34.56 0.5M
2022-10-10 36.02 36.30 33.82 33.89 0.4M
2022-10-07 35.70 36.65 35.42 36.30 0.3M
2022-10-06 36.47 36.68 35.30 35.70 0.2M
2022-10-05 36.20 36.60 35.53 36.06 0.3M
2022-10-04 36.50 36.62 34.91 36.60 0.6M
2022-10-03 33.35 35.14 32.32 35.14 0.6M
2022-09-30 33.23 33.81 32.52 33.34 0.5M
2022-09-29 34.20 34.76 32.40 33.00 0.6M
2022-09-28 33.51 34.30 32.50 33.82 0.8M
2022-09-27 34.00 34.80 32.82 33.54 1.2M
2022-09-26 36.50 36.50 33.37 33.94 1.5M
2022-09-23 38.50 38.50 37.30 37.60 0.5M
2022-09-22 37.70 39.28 37.12 38.72 0.5M
2022-09-21 37.29 38.12 36.77 37.75 0.5M
2022-09-20 38.84 39.40 37.05 37.29 0.6M
2022-09-19 37.19 38.19 36.66 38.00 0.7M
2022-09-16 37.50 37.60 36.26 36.63 1.2M
2022-09-15 38.51 38.51 37.22 37.70 0.8M
2022-09-14 36.70 38.86 35.45 38.21 0.5M
2022-09-13 39.30 39.49 37.39 37.40 0.9M
2022-09-12 40.00 40.30 38.35 38.70 0.8M
2022-09-09 38.86 40.38 38.50 39.74 1.2M
2022-09-08 39.18 40.02 37.50 38.02 0.8M
2022-09-07 38.50 39.87 37.70 38.39 1.3M
2022-09-06 42.95 43.40 38.90 39.32 1.4M
2022-09-05 42.46 43.97 41.99 42.48 0.7M
2022-09-02 45.50 45.50 42.22 43.11 1.0M
2022-09-01 47.40 47.44 44.22 44.28 0.9M
2022-08-31 50.04 51.18 47.07 47.56 0.8M
2022-08-30 54.00 54.60 49.50 49.52 0.9M
2022-08-29 51.32 53.30 49.86 53.30 0.4M
2022-08-26 52.54 53.16 51.64 51.64 0.3M
2022-08-25 53.90 54.96 52.52 52.86 0.4M
2022-08-24 55.00 55.58 53.10 53.10 0.5M
2022-08-23 53.50 56.22 52.80 55.90 0.7M
2022-08-22 52.04 54.22 51.58 53.50 0.5M
2022-08-19 56.00 57.14 52.74 52.74 1.3M
2022-08-18 48.88 55.00 48.51 55.00 1.7M
2022-08-17 50.20 50.68 47.82 48.90 0.6M
2022-08-16 50.90 51.48 50.30 50.54 0.4M
2022-08-12 48.91 51.64 48.90 50.38 0.8M
2022-08-11 49.44 49.44 48.33 48.72 0.2M
2022-08-10 48.19 49.55 47.70 48.70 0.4M
2022-08-09 49.40 49.75 47.68 48.20 0.4M
2022-08-08 48.00 49.38 47.26 49.38 0.3M
2022-08-05 46.90 47.98 44.70 47.76 0.5M
2022-08-04 49.00 49.00 46.76 46.76 0.5M
2022-08-03 49.34 49.48 48.32 48.64 0.2M
2022-08-02 50.14 50.74 48.66 49.00 0.4M
2022-08-01 50.90 51.66 50.20 51.10 0.4M
2022-07-29 48.99 50.68 48.38 50.42 0.6M
2022-07-28 48.60 49.84 47.57 48.08 0.5M
2022-07-27 48.12 48.52 46.48 47.96 0.5M
2022-07-26 50.10 51.10 47.29 48.10 0.8M
2022-07-25 50.52 51.00 49.62 49.87 0.4M
2022-07-22 50.40 51.24 50.00 50.20 0.4M
2022-07-21 52.00 52.24 49.90 50.22 0.5M
2022-07-20 52.50 53.40 51.10 52.00 0.5M
2022-07-19 52.50 52.60 50.84 51.98 0.6M
2022-07-18 50.22 53.30 50.22 52.50 0.8M
2022-07-15 50.80 50.84 49.22 50.00 0.5M
2022-07-14 49.99 52.08 48.70 49.86 0.7M
2022-07-13 52.58 52.58 47.75 49.58 1.2M
2022-07-12 50.96 53.40 50.24 52.36 0.6M
2022-07-11 50.64 52.40 49.90 51.04 0.6M
2022-07-08 52.00 52.94 50.48 52.16 0.7M
2022-07-07 48.50 52.18 48.50 52.00 1.1M
2022-07-06 50.98 52.42 48.00 48.00 2.0M
2022-07-05 59.12 59.42 50.50 50.98 2.3M
2022-07-04 58.16 59.44 56.32 58.90 0.6M
2022-07-01 62.98 63.70 57.92 57.92 2.0M
2022-06-30 64.20 65.88 63.76 64.32 0.7M
2022-06-29 63.28 65.32 62.68 65.32 0.6M
2022-06-28 63.98 66.28 62.80 64.36 1.1M
2022-06-27 61.00 63.90 60.44 63.80 0.6M
2022-06-24 61.42 62.50 58.00 60.48 1.0M
2022-06-23 64.80 64.80 60.88 60.88 0.9M
2022-06-22 65.00 65.28 63.60 64.80 0.6M
2022-06-21 64.00 66.44 63.64 66.20 0.5M
2022-06-20 66.42 67.20 62.98 63.02 0.7M
2022-06-17 67.20 68.06 64.70 65.98 0.9M
2022-06-15 67.50 68.24 66.02 68.20 0.4M
2022-06-14 64.00 67.36 63.72 67.36 0.8M
2022-06-13 66.36 67.00 64.26 64.26 0.8M
2022-06-10 69.12 70.20 68.00 68.40 0.5M
2022-06-09 69.66 71.60 68.92 70.40 0.6M
2022-06-08 70.60 73.84 69.12 69.98 1.3M
2022-06-07 67.70 70.20 67.12 70.20 0.5M
2022-06-06 66.78 68.70 66.02 67.70 0.4M
2022-06-03 67.98 68.00 65.66 65.80 0.3M
2022-06-02 64.90 67.34 64.54 67.34 0.4M
2022-06-01 66.68 66.70 64.12 64.70 0.5M
2022-05-31 67.74 68.20 66.40 66.40 0.6M
2022-05-30 69.40 69.66 67.12 67.50 0.3M
2022-05-27 68.04 69.14 67.30 68.50 0.4M
2022-05-26 69.60 69.94 67.08 67.90 0.5M
2022-05-25 72.06 72.20 69.18 69.56 0.5M
2022-05-24 69.00 72.80 68.24 71.50 1.0M
2022-05-23 68.00 70.00 66.98 70.00 0.6M
2022-05-20 70.00 71.50 66.60 66.60 0.9M
2022-05-19 67.76 69.50 66.28 69.46 0.8M
2022-05-18 67.50 68.64 67.30 68.00 0.3M
2022-05-17 67.54 68.88 66.84 67.32 0.4M
2022-05-16 68.68 69.32 65.92 66.64 0.5M
2022-05-13 64.48 68.00 64.02 68.00 0.5M
2022-05-12 63.00 64.10 61.50 63.04 0.5M
2022-05-11 63.00 64.92 62.40 64.54 0.3M
2022-05-10 65.02 65.58 61.96 62.86 0.5M
2022-05-09 66.16 67.16 63.54 65.04 0.4M
2022-05-06 61.90 66.42 61.54 66.42 0.7M
2022-05-05 71.00 71.10 63.44 63.44 1.0M
2022-05-04 66.22 69.60 66.22 69.60 0.5M
2022-05-02 66.06 67.80 65.06 66.54 0.4M
2022-04-29 71.00 71.44 67.62 67.62 0.6M
2022-04-28 67.64 70.00 66.86 69.90 0.8M
2022-04-27 66.06 69.10 65.40 66.72 0.8M
2022-04-26 64.32 67.42 63.70 65.22 1.0M
2022-04-25 61.00 64.70 59.02 63.86 1.6M
2022-04-22 67.42 67.90 64.24 64.34 1.1M
2022-04-21 68.90 69.80 65.84 69.02 1.2M
2022-04-20 68.50 71.12 68.12 68.90 0.9M
2022-04-19 74.38 74.88 70.10 71.22 1.0M
2022-04-14 71.38 74.90 71.38 74.50 1.2M
2022-04-13 72.00 72.40 70.08 70.92 0.6M
2022-04-12 70.50 71.74 69.30 70.78 1.0M
2022-04-11 68.06 71.20 67.40 71.04 0.9M
2022-04-08 68.80 69.32 66.80 68.98 0.7M
2022-04-07 68.14 70.06 65.88 66.80 1.2M
2022-04-06 71.50 72.50 67.74 67.96 1.6M
2022-04-05 71.90 74.78 69.56 72.50 2.3M
2022-04-04 77.00 77.00 71.90 71.90 1.8M
2022-04-01 77.90 78.28 76.24 77.00 0.7M
2022-03-31 77.60 79.40 77.00 77.80 0.9M
2022-03-30 76.94 79.80 76.16 79.00 1.9M
2022-03-29 79.50 79.74 71.80 75.04 2.7M
2022-03-28 74.90 78.80 74.36 78.58 1.4M
2022-03-25 75.92 77.70 74.72 75.24 0.9M
2022-03-24 75.90 77.30 73.46 76.84 1.0M
2022-03-23 74.80 77.94 73.60 75.98 1.3M
2022-03-22 71.00 75.48 70.38 74.50 1.4M
2022-03-21 70.70 72.30 69.84 71.40 0.9M
2022-03-18 72.50 73.80 69.54 69.80 2.3M
2022-03-17 65.00 72.28 63.66 72.28 1.9M
2022-03-16 67.78 68.90 64.02 64.02 1.1M
2022-03-15 66.80 67.30 63.52 67.28 1.4M
2022-03-14 71.00 71.04 67.06 67.06 1.0M
2022-03-11 69.50 71.50 66.32 70.50 1.5M
2022-03-10 63.34 70.58 62.00 68.38 2.0M
2022-03-09 72.00 72.80 63.48 64.00 2.1M
2022-03-08 72.80 74.20 65.60 70.22 3.2M
2022-03-07 75.00 83.94 66.94 71.40 6.2M
2022-03-04 69.48 75.46 66.00 71.60 4.6M
2022-03-03 77.88 77.98 61.40 67.70 6.4M
2022-03-02 56.10 70.90 55.62 70.90 6.2M
2022-03-01 54.00 55.90 50.50 53.66 3.1M
2022-02-28 41.80 51.50 41.30 49.22 4.3M
2022-02-25 41.50 42.27 39.50 41.80 1.9M
2022-02-24 40.00 43.14 36.56 38.07 3.3M
2022-02-23 46.00 47.30 43.80 44.09 1.3M
2022-02-22 40.30 45.69 40.20 45.18 1.6M
2022-02-21 45.50 45.90 40.95 41.85 1.7M
2022-02-18 44.50 45.71 43.49 44.52 0.8M
2022-02-17 47.33 47.51 44.17 44.55 1.1M
2022-02-16 49.00 49.74 46.82 47.01 0.9M
2022-02-15 45.70 48.89 45.70 48.00 1.1M
2022-02-14 46.32 47.60 44.84 45.47 1.4M
2022-02-11 46.78 48.90 46.60 48.31 0.8M
2022-02-10 48.95 50.26 47.47 48.80 1.0M
2022-02-09 46.50 48.80 46.49 48.80 1.2M
2022-02-08 45.23 45.99 44.67 45.98 0.6M
2022-02-07 45.72 46.37 44.62 45.53 0.6M
2022-02-04 44.90 45.84 43.03 44.95 1.2M
2022-02-03 46.50 47.22 44.78 44.85 1.4M
2022-02-02 42.74 47.60 42.55 46.96 3.4M
2022-02-01 40.00 42.10 39.02 42.04 0.9M
2022-01-31 40.96 42.50 39.55 39.55 1.8M
2022-01-28 39.95 40.40 38.77 40.30 0.9M
2022-01-27 37.00 39.83 36.81 39.83 1.3M
2022-01-26 35.99 38.37 35.91 37.80 1.6M
2022-01-25 35.15 35.95 33.50 35.45 1.7M
2022-01-24 38.20 39.29 33.88 34.40 2.3M
2022-01-21 39.40 39.86 38.10 38.65 0.8M
2022-01-20 40.97 41.58 39.62 40.30 0.5M
2022-01-19 39.40 41.28 38.82 40.96 1.0M
2022-01-18 41.50 41.64 40.00 40.20 0.8M
2022-01-17 41.50 42.58 40.72 41.53 2.0M
2022-01-14 40.00 40.70 39.63 40.01 0.6M
2022-01-13 40.15 41.23 40.15 40.40 0.7M
2022-01-12 40.00 40.98 39.73 40.75 1.0M
2022-01-11 38.90 39.60 37.85 39.60 0.7M
2022-01-10 39.30 40.03 37.62 38.31 1.0M
2022-01-07 36.50 38.47 35.62 38.34 1.0M
2022-01-05 35.67 36.64 35.31 36.54 0.6M
2022-01-04 35.70 35.70 34.40 35.46 0.6M
2022-01-03 35.10 36.35 35.10 35.40 0.8M