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
2023-12-29 42.20 42.45 41.91 42.03 0.3M
2023-12-28 42.30 42.70 42.00 42.48 0.2M
2023-12-27 41.69 42.68 41.60 42.33 0.5M
2023-12-22 41.72 42.20 41.48 41.76 0.4M
2023-12-21 42.04 42.19 41.38 41.84 0.4M
2023-12-20 43.65 44.04 41.90 42.00 0.9M
2023-12-19 43.55 44.58 43.13 43.63 0.4M
2023-12-18 44.65 45.20 43.30 43.52 0.4M
2023-12-15 44.20 45.80 44.00 44.53 1.2M
2023-12-14 43.22 44.43 43.15 43.88 0.7M
2023-12-13 43.58 43.80 42.62 42.62 0.5M
2023-12-12 44.36 44.89 43.35 43.58 0.8M
2023-12-11 44.90 45.57 43.73 44.72 0.5M
2023-12-08 42.65 45.37 42.61 44.91 1.2M
2023-12-07 41.74 42.85 41.50 42.65 0.4M
2023-12-06 41.30 42.28 41.20 42.03 0.4M
2023-12-05 41.24 41.99 40.68 41.20 0.5M
2023-12-04 41.85 42.56 40.97 41.00 0.4M
2023-12-01 40.09 41.92 39.80 41.72 0.7M
2023-11-30 41.80 42.00 39.54 39.54 0.7M
2023-11-29 40.84 42.13 38.30 42.00 1.7M
2023-11-28 41.20 41.49 40.76 40.84 0.4M
2023-11-27 40.60 41.41 40.38 41.20 0.5M
2023-11-24 42.00 42.40 40.86 41.10 0.8M
2023-11-23 46.00 46.50 41.56 42.00 2.8M
2023-11-22 49.60 50.80 47.00 47.82 0.7M
2023-11-21 50.64 50.90 49.58 49.97 0.3M
2023-11-20 50.50 51.84 50.00 50.90 0.5M
2023-11-17 49.78 50.68 49.47 49.77 0.3M
2023-11-16 49.84 50.20 49.42 49.78 0.4M
2023-11-15 50.88 51.36 49.40 49.71 0.6M
2023-11-14 47.54 50.50 47.47 50.44 0.6M
2023-11-13 47.90 48.43 47.23 47.32 0.2M
2023-11-10 48.90 48.96 47.31 47.46 0.3M
2023-11-09 48.00 49.13 47.65 48.95 0.3M
2023-11-08 49.98 50.66 47.85 47.86 0.6M
2023-11-07 50.28 51.28 49.63 50.18 0.8M
2023-11-06 50.90 51.70 50.26 50.80 0.6M
2023-11-03 50.08 50.08 48.97 49.51 0.4M
2023-11-02 50.86 51.52 48.56 50.06 1.1M
2023-10-31 47.73 50.80 47.56 49.94 1.1M
2023-10-30 45.68 48.30 45.17 46.99 1.0M
2023-10-27 45.60 46.11 44.81 45.09 0.4M
2023-10-26 43.04 45.52 42.52 45.46 0.6M
2023-10-25 43.50 44.00 42.98 43.52 0.3M
2023-10-24 44.00 44.60 42.80 43.46 0.4M
2023-10-23 44.10 44.46 43.33 43.55 0.3M
2023-10-20 44.96 44.99 44.10 44.10 0.3M
2023-10-19 45.60 46.05 44.80 45.00 0.5M
2023-10-18 44.33 45.95 44.30 45.80 0.6M
2023-10-17 44.65 46.00 43.83 44.20 0.8M
2023-10-16 45.50 46.38 43.83 44.65 1.2M
2023-10-13 43.37 44.78 43.34 44.08 0.5M
2023-10-12 43.72 44.58 43.10 43.70 0.4M
2023-10-11 43.60 45.40 43.12 43.61 0.8M
2023-10-10 42.84 44.60 42.27 43.95 0.6M
2023-10-09 40.84 42.86 40.75 42.16 0.4M
2023-10-06 44.00 44.10 40.28 40.58 0.8M
2023-10-05 44.21 44.62 43.78 43.99 0.3M
2023-10-04 42.39 44.03 41.88 43.85 0.4M
2023-10-03 42.78 43.66 42.09 42.40 0.3M
2023-10-02 44.01 44.55 42.74 42.83 0.3M
2023-09-29 44.51 45.00 43.50 44.02 0.2M
2023-09-28 43.74 45.34 43.74 44.39 0.4M
2023-09-27 42.60 44.40 42.25 43.95 0.5M
2023-09-26 41.91 42.93 40.80 42.70 0.7M
2023-09-25 44.48 44.51 42.62 42.68 0.5M
2023-09-22 44.50 45.30 43.87 44.81 0.7M
2023-09-21 45.01 45.51 44.00 44.50 0.4M
2023-09-20 44.31 45.70 44.03 45.63 1.0M
2023-09-19 43.30 44.42 43.10 44.34 0.6M
2023-09-18 43.25 44.04 41.67 43.35 0.9M
2023-09-15 41.86 43.55 41.65 43.25 1.6M
2023-09-14 39.70 42.64 39.27 42.12 1.5M
2023-09-13 38.22 39.56 37.41 39.30 1.1M
2023-09-12 38.20 38.28 37.16 38.01 0.4M
2023-09-11 37.98 38.20 37.49 37.99 0.4M
2023-09-08 35.89 37.55 35.76 37.26 0.6M
2023-09-07 36.29 36.42 34.66 35.68 0.6M
2023-09-06 36.37 36.76 35.37 35.99 0.4M
2023-09-05 37.01 37.31 36.35 36.48 0.2M
2023-09-04 37.20 38.06 37.15 37.20 0.2M
2023-09-01 36.26 37.38 36.26 37.02 0.5M
2023-08-31 37.35 37.74 35.86 36.21 0.5M
2023-08-30 37.91 38.00 37.32 37.37 0.2M
2023-08-29 38.20 38.98 36.94 37.69 0.5M
2023-08-28 35.50 38.10 35.07 38.10 0.9M
2023-08-25 34.32 35.50 34.27 34.72 0.5M
2023-08-24 34.91 34.92 34.26 34.29 0.2M
2023-08-23 35.01 35.37 34.34 34.60 0.4M
2023-08-22 35.55 36.10 35.00 35.01 0.3M
2023-08-21 34.75 36.34 34.55 35.35 0.7M
2023-08-18 34.03 34.73 33.63 34.70 0.5M
2023-08-17 34.44 34.98 33.86 34.10 0.5M
2023-08-16 36.00 36.10 34.50 34.59 0.8M
2023-08-14 36.80 37.21 36.02 36.02 0.4M
2023-08-11 37.53 37.53 36.43 36.80 0.7M
2023-08-10 38.58 38.65 37.58 37.60 0.4M
2023-08-09 37.87 38.80 37.87 38.65 0.2M
2023-08-08 38.69 38.69 37.52 37.74 0.4M
2023-08-07 39.26 39.45 38.40 38.58 0.2M
2023-08-04 38.99 39.25 38.42 38.89 0.3M
2023-08-03 39.08 39.27 38.04 38.52 0.4M
2023-08-02 40.39 40.39 38.82 39.08 0.5M
2023-08-01 41.00 41.20 40.43 40.43 0.2M
2023-07-31 40.57 41.18 40.06 40.90 0.3M
2023-07-28 41.00 41.19 40.13 40.55 0.3M
2023-07-27 41.20 41.67 40.62 41.10 0.4M
2023-07-26 42.10 42.37 41.25 41.33 0.3M
2023-07-25 41.99 42.38 41.32 42.27 0.4M
2023-07-24 41.96 42.15 40.48 41.27 0.5M
2023-07-21 44.00 44.12 41.73 41.88 0.6M
2023-07-20 42.99 44.43 42.82 43.83 0.6M
2023-07-19 42.87 43.40 42.36 42.99 0.2M
2023-07-18 42.76 43.23 40.40 42.39 0.5M
2023-07-17 42.22 43.26 42.02 42.74 0.2M
2023-07-14 42.96 43.39 42.30 42.43 0.4M
2023-07-13 41.97 42.87 41.95 42.78 0.5M
2023-07-12 40.45 41.75 40.20 41.66 0.5M
2023-07-11 38.66 40.00 37.72 40.00 0.6M
2023-07-10 37.36 38.52 36.25 38.44 0.4M
2023-07-07 39.49 39.87 36.02 37.42 1.2M
2023-07-06 39.43 39.72 38.66 39.00 0.3M
2023-07-05 40.21 40.40 39.51 39.55 0.2M
2023-07-04 40.99 41.00 40.14 40.20 0.2M
2023-07-03 40.05 41.06 40.05 40.92 0.2M
2023-06-30 40.83 41.10 39.69 40.05 0.4M
2023-06-29 40.63 41.00 40.26 40.79 0.2M
2023-06-28 40.87 41.22 40.22 40.35 0.2M
2023-06-27 41.39 41.92 39.85 40.84 0.4M
2023-06-26 41.35 41.56 40.40 41.25 0.3M
2023-06-23 41.15 41.87 41.08 41.24 0.2M
2023-06-22 42.09 42.33 41.52 41.52 0.2M
2023-06-21 41.71 42.48 41.43 42.25 0.3M
2023-06-20 41.20 41.88 40.93 41.66 0.2M
2023-06-19 42.40 42.72 40.85 41.20 0.5M
2023-06-16 44.70 46.52 41.80 42.34 2.1M
2023-06-15 44.70 44.84 43.91 44.36 0.4M
2023-06-14 42.08 44.94 42.06 44.31 0.9M
2023-06-13 41.95 42.66 40.91 42.06 0.4M
2023-06-12 42.80 42.80 41.20 41.45 0.3M
2023-06-09 42.48 42.69 42.00 42.49 0.4M
2023-06-07 42.00 42.50 41.62 42.14 0.5M
2023-06-06 41.90 42.14 41.16 42.00 0.6M
2023-06-05 42.06 42.30 41.26 41.89 0.4M
2023-06-02 39.37 41.40 39.37 41.40 0.9M
2023-06-01 38.40 39.43 38.35 39.34 0.5M
2023-05-31 39.50 39.70 38.20 38.45 0.7M
2023-05-30 41.03 41.03 39.62 39.70 0.5M
2023-05-29 41.02 41.35 40.76 41.04 0.3M
2023-05-26 40.11 41.04 39.52 40.73 0.5M
2023-05-25 42.90 42.90 40.13 40.13 0.9M
2023-05-24 40.88 42.99 40.50 42.42 1.1M
2023-05-23 41.50 42.38 40.28 40.88 1.5M
2023-05-22 41.58 41.64 40.50 40.56 1.1M
2023-05-19 40.66 41.63 40.40 41.06 0.5M
2023-05-18 40.93 41.30 40.40 40.51 0.3M
2023-05-17 40.46 41.47 39.09 40.13 0.8M
2023-05-16 41.70 41.70 40.65 40.76 0.4M
2023-05-15 41.23 41.93 40.84 41.70 0.3M
2023-05-12 41.41 41.51 40.80 40.91 0.3M
2023-05-11 42.10 42.45 41.00 41.25 0.3M
2023-05-10 42.20 43.16 41.50 42.20 0.5M
2023-05-09 42.39 42.39 41.44 41.90 0.2M
2023-05-08 41.70 43.06 41.33 42.00 0.4M
2023-05-05 40.88 41.79 40.32 41.55 0.4M
2023-05-04 41.40 42.08 40.42 40.68 0.6M
2023-05-02 42.71 43.51 41.85 41.87 0.6M
2023-04-28 44.86 45.00 42.66 42.90 0.8M
2023-04-27 43.98 44.81 43.80 44.71 0.5M
2023-04-26 44.11 44.58 43.27 43.84 0.4M
2023-04-25 45.37 45.40 44.18 44.24 0.3M
2023-04-24 44.71 45.96 44.20 45.38 0.5M
2023-04-21 45.97 45.97 44.50 44.74 0.6M
2023-04-20 45.75 47.06 45.70 46.16 0.5M
2023-04-19 46.88 46.88 45.61 46.01 0.5M
2023-04-18 46.60 48.30 46.40 47.01 0.6M
2023-04-17 46.66 47.16 45.92 46.43 0.3M
2023-04-14 47.20 47.60 46.16 46.17 0.5M
2023-04-13 47.33 48.04 46.60 47.24 0.7M
2023-04-12 46.00 48.77 44.97 47.29 0.8M
2023-04-11 44.92 46.01 44.92 45.49 0.2M
2023-04-06 44.62 45.20 44.52 44.75 0.2M
2023-04-05 45.78 46.10 44.40 44.47 0.5M
2023-04-04 47.00 47.88 45.53 45.78 0.4M
2023-04-03 47.34 47.99 46.65 47.00 0.4M
2023-03-31 48.00 48.20 46.55 47.11 0.4M
2023-03-30 47.23 48.08 46.49 47.78 0.6M
2023-03-29 46.15 47.24 45.27 46.91 0.5M
2023-03-28 46.00 46.40 45.37 45.37 0.4M
2023-03-27 46.52 47.24 45.14 45.46 0.4M
2023-03-24 46.42 46.44 44.84 45.44 0.4M
2023-03-23 46.70 46.70 44.00 46.45 0.6M
2023-03-22 47.00 48.48 45.51 46.68 0.9M
2023-03-21 47.00 48.20 46.50 47.50 0.7M
2023-03-20 44.00 46.75 43.60 46.71 0.5M
2023-03-17 46.97 48.48 44.53 44.90 1.3M
2023-03-16 45.00 45.95 42.60 45.55 1.2M
2023-03-15 47.40 47.89 44.05 44.10 1.0M
2023-03-14 47.80 48.33 46.71 47.37 0.5M
2023-03-13 50.60 51.54 46.73 48.15 1.2M
2023-03-10 51.20 51.28 49.84 50.66 0.6M
2023-03-09 53.00 53.00 51.88 52.16 0.2M
2023-03-08 52.50 53.28 52.02 53.04 0.2M
2023-03-07 53.74 53.74 52.60 52.60 0.2M
2023-03-06 53.40 53.94 53.04 53.78 0.3M
2023-03-03 52.52 53.50 52.52 53.00 0.3M
2023-03-02 55.00 55.08 51.62 52.24 1.1M
2023-03-01 55.00 56.60 54.76 55.54 0.4M
2023-02-28 54.30 55.12 53.44 54.66 0.4M
2023-02-27 54.96 55.24 54.10 54.80 0.2M
2023-02-24 55.26 55.50 53.44 54.06 0.3M
2023-02-23 53.52 55.98 53.50 55.76 0.4M
2023-02-22 55.44 55.46 52.94 53.28 0.4M
2023-02-21 56.10 56.20 54.80 55.34 0.2M
2023-02-20 55.68 56.50 55.28 56.10 0.2M
2023-02-17 55.50 56.00 55.02 55.90 0.2M
2023-02-16 56.20 56.48 54.84 55.60 0.3M
2023-02-15 54.50 56.36 54.16 55.94 0.3M
2023-02-14 54.00 55.62 53.20 54.88 0.6M
2023-02-13 56.44 56.88 51.02 53.72 1.4M
2023-02-10 57.16 57.98 55.44 56.44 0.7M
2023-02-09 60.48 60.48 57.30 57.42 0.5M
2023-02-08 58.46 60.10 56.88 59.66 0.6M
2023-02-07 58.00 58.46 57.20 57.60 0.3M
2023-02-06 57.60 58.90 57.02 57.50 0.5M
2023-02-03 60.70 60.80 56.60 57.62 1.2M
2023-02-02 63.20 63.80 60.12 60.50 1.2M
2023-02-01 67.00 67.98 59.42 59.42 1.9M
2023-01-31 63.26 67.24 62.80 67.24 0.8M
2023-01-30 64.00 64.56 62.26 63.84 0.3M
2023-01-27 65.40 65.40 64.22 64.32 0.3M
2023-01-26 64.80 66.34 64.50 64.96 0.5M
2023-01-25 64.42 64.62 63.16 64.48 0.4M
2023-01-24 61.52 65.86 61.52 64.42 1.2M
2023-01-23 59.38 61.68 59.38 61.28 0.6M
2023-01-20 57.50 59.50 57.50 58.80 0.5M
2023-01-19 57.40 57.98 56.50 57.38 0.3M
2023-01-18 56.50 59.24 56.50 58.10 0.5M
2023-01-17 56.06 56.96 55.90 56.38 0.3M
2023-01-16 57.50 57.50 55.90 56.08 0.4M
2023-01-13 58.42 58.66 57.78 57.90 0.3M
2023-01-12 60.00 60.08 58.30 58.40 0.4M
2023-01-11 58.48 60.60 58.08 59.46 0.9M
2023-01-10 57.80 58.64 57.40 58.48 0.3M
2023-01-09 57.50 58.66 57.22 58.08 0.5M
2023-01-05 57.20 57.96 55.82 56.52 0.4M
2023-01-04 55.10 58.38 55.10 57.50 1.1M
2023-01-03 58.00 59.44 55.00 55.00 1.0M
2023-01-02 58.10 58.96 57.00 57.98 0.4M