Kruk

KRU
🏛️ 波兰 →
464.60
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
09:00 480.00 480.00 475.20 476.50 0.4K
09:05 476.00 476.70 475.00 476.20 0.1K
09:10 474.20 474.70 470.90 471.80 1.1K
09:15 471.90 473.60 471.90 473.30 0.1K
09:20 473.10 473.80 473.10 473.70 0.0K
09:25 474.00 474.80 473.90 474.70 0.1K
09:30 474.90 475.30 474.80 475.10 0.0K
09:35 475.20 475.60 475.00 475.20 0.1K
09:40 475.20 476.30 475.20 475.40 0.1K
09:45 474.90 476.00 474.90 475.00 0.1K
09:50 475.10 475.60 475.10 475.50 0.0K
09:55 475.20 476.20 475.00 476.00 0.2K
10:00 476.10 476.40 475.00 475.00 0.1K
10:05 475.30 477.00 475.30 476.90 0.0K
10:10 476.80 476.80 476.20 476.70 0.0K
10:15 476.50 476.80 476.20 476.80 0.1K
10:20 476.80 477.50 476.80 477.40 0.0K
10:25 477.50 478.40 477.50 478.20 0.1K
10:30 478.50 479.00 477.30 478.60 0.2K
10:35 477.50 477.50 477.50 477.50 0.0K
10:40 477.40 477.60 476.60 476.60 0.1K
10:45 476.80 477.20 476.80 477.00 0.1K
10:50 477.00 477.40 477.00 477.10 0.0K
10:55 476.80 477.40 476.80 477.40 0.0K
11:00 477.20 477.60 477.20 477.20 0.0K
11:05 476.90 477.10 476.70 477.00 0.0K
11:10 476.70 476.70 476.10 476.10 0.1K
11:15 475.10 477.00 475.10 476.90 0.2K
11:20 476.70 476.90 476.00 476.00 0.0K
11:25 476.00 476.40 476.00 476.20 0.0K
11:30 476.30 476.50 475.70 475.70 0.1K
11:35 475.40 475.70 475.40 475.70 0.0K
11:40 475.40 475.50 475.30 475.30 0.0K
11:45 475.20 475.90 475.00 475.70 0.1K
11:50 475.70 475.90 475.40 475.40 0.0K
11:55 475.00 475.70 475.00 475.70 0.1K
12:00 475.50 475.50 475.00 475.00 0.1K
12:05 474.70 475.30 474.70 475.30 0.0K
12:10 475.40 475.50 475.40 475.40 0.1K
12:15 475.30 476.00 475.10 476.00 0.2K
12:20 476.30 476.40 476.00 476.00 0.1K
12:25 476.10 476.10 476.00 476.00 0.0K
12:30 476.00 476.60 476.00 476.60 0.1K
12:35 476.30 476.60 476.30 476.60 0.0K
12:40 476.60 476.60 476.40 476.40 0.1K
12:45 476.40 476.50 476.40 476.50 0.0K
12:50 476.60 476.90 476.50 476.60 0.0K
12:55 476.70 476.70 476.70 476.70 0.0K
13:00 476.40 476.60 476.40 476.50 0.0K
13:05 476.60 476.60 476.40 476.40 0.0K
13:10 476.50 476.50 476.10 476.10 0.0K
13:15 476.00 476.20 476.00 476.00 0.2K
13:20 476.00 476.30 474.90 476.00 0.4K
13:25 476.00 476.40 476.00 476.10 0.0K
13:30 476.00 476.00 476.00 476.00 0.4K
13:35 476.10 476.30 476.00 476.00 0.1K
13:40 476.10 476.10 476.00 476.00 0.2K
13:45 476.00 476.90 476.00 476.90 0.4K
13:50 476.90 476.90 476.80 476.80 0.0K
13:55 476.50 476.50 476.00 476.20 0.1K
14:00 476.10 476.40 476.10 476.40 0.0K
14:05 476.40 476.40 476.00 476.00 0.0K
14:10 476.00 476.00 476.00 476.00 0.2K
14:15 476.00 476.10 476.00 476.00 0.0K
14:20 476.00 476.10 476.00 476.10 0.2K
14:25 476.20 476.20 476.00 476.00 0.3K
14:30 476.00 476.20 476.00 476.20 0.8K
14:35 476.10 476.10 476.00 476.00 0.3K
14:40 476.00 476.30 476.00 476.20 0.1K
14:45 476.00 476.00 476.00 476.00 0.0K
14:50 476.00 476.50 476.00 476.00 0.3K
14:55 476.00 476.50 476.00 476.50 0.0K
15:00 476.50 476.90 476.50 476.70 0.1K
15:05 476.60 476.60 476.00 476.00 0.1K
15:10 476.00 476.30 476.00 476.20 0.1K
15:15 476.00 476.50 476.00 476.40 0.1K
15:20 476.40 476.50 476.00 476.30 0.0K
15:25 476.60 477.00 476.60 477.00 0.2K
15:30 476.80 476.80 476.20 476.30 0.2K
15:35 476.20 476.40 476.00 476.40 0.1K
15:40 476.30 476.40 476.00 476.10 0.1K
15:45 476.40 476.80 476.10 476.50 0.3K
15:50 476.40 477.00 476.00 476.40 0.2K
15:55 476.30 476.30 476.00 476.30 0.1K
16:00 476.60 477.10 476.40 477.00 0.0K
16:05 477.40 477.90 477.10 477.50 0.2K
16:10 477.30 478.00 477.30 477.40 0.3K
16:15 477.30 478.50 477.30 478.30 0.1K
16:20 478.10 478.10 477.90 478.00 0.1K
16:25 478.10 478.10 477.10 477.50 0.1K
16:30 477.50 477.50 476.80 476.80 0.1K
16:35 476.70 476.80 476.00 476.30 0.4K
16:40 476.20 476.40 476.10 476.20 0.1K
16:45 476.40 477.90 476.00 477.90 0.2K
17:00 478.10 478.10 478.10 478.10 3.0K
17:05 478.10 478.10 478.10 478.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 472.80 474.00 459.50 464.60 0.0M
2025-09-26 478.00 479.00 468.60 472.80 0.0M
2025-09-25 480.00 480.10 470.70 478.10 0.0M
2025-09-24 480.50 481.70 473.10 479.40 0.0M
2025-09-23 477.00 481.90 476.90 479.60 0.0M
2025-09-22 475.90 477.00 469.70 476.40 0.0M
2025-09-19 476.00 479.20 473.00 475.90 0.1M
2025-09-18 478.40 482.60 474.80 475.80 0.0M
2025-09-17 468.00 479.90 468.00 478.40 0.0M
2025-09-16 476.40 478.20 467.60 468.00 0.0M
2025-09-15 471.50 479.80 471.50 475.20 0.0M
2025-09-12 471.00 475.50 468.00 470.80 0.0M
2025-09-11 460.20 471.20 460.20 468.90 0.0M
2025-09-10 466.00 471.20 450.70 464.50 0.0M
2025-09-09 472.20 473.90 465.90 467.80 0.0M
2025-09-08 456.50 473.90 456.30 473.00 0.0M
2025-09-05 457.50 461.90 453.00 455.00 0.0M
2025-09-04 456.00 459.80 453.00 458.00 0.0M
2025-09-03 457.00 462.20 453.00 455.30 0.0M
2025-09-02 453.30 460.60 453.00 458.00 0.0M
2025-09-01 453.50 459.50 450.30 453.30 0.0M
2025-08-29 453.50 461.00 450.00 454.70 0.1M
2025-08-28 438.40 456.50 438.40 453.50 0.1M
2025-08-27 432.00 439.80 427.00 438.40 0.1M
2025-08-26 426.10 430.00 419.80 425.80 0.0M
2025-08-25 428.00 430.50 423.10 426.10 0.0M
2025-08-22 420.00 431.10 419.00 427.50 0.0M
2025-08-21 421.00 424.70 416.00 424.30 0.0M
2025-08-20 420.00 424.10 415.60 418.90 0.0M
2025-08-19 425.90 426.30 417.10 424.90 0.0M
2025-08-18 420.00 423.80 412.30 421.40 0.0M
2025-08-14 423.70 425.20 417.10 420.00 0.0M
2025-08-13 428.00 429.50 419.50 425.90 0.0M
2025-08-12 424.50 430.00 424.50 429.50 0.0M
2025-08-11 428.50 429.30 422.40 426.00 0.0M
2025-08-08 424.20 429.70 419.00 428.50 0.0M
2025-08-07 411.50 429.00 409.00 424.80 0.1M
2025-08-06 402.70 412.00 401.10 412.00 0.0M
2025-08-05 408.00 410.00 401.00 401.00 0.0M
2025-08-04 405.00 409.30 401.00 407.20 0.0M
2025-08-01 411.00 411.00 403.00 405.00 0.0M
2025-07-31 416.40 417.00 410.00 412.00 0.1M
2025-07-30 411.00 416.30 409.60 416.30 0.0M
2025-07-29 403.00 412.50 403.00 411.20 0.0M
2025-07-28 414.00 416.70 402.20 403.60 0.0M
2025-07-25 414.00 415.50 409.00 411.80 0.0M
2025-07-24 406.50 414.20 404.50 414.00 0.0M
2025-07-23 402.90 408.60 399.60 406.10 0.0M
2025-07-22 403.90 403.90 398.40 399.30 0.0M
2025-07-21 403.00 404.50 400.60 403.90 0.0M
2025-07-18 398.80 404.20 398.80 403.40 0.0M
2025-07-17 394.40 398.50 391.90 398.50 0.0M
2025-07-16 394.50 394.50 390.00 392.60 0.0M
2025-07-15 395.40 398.50 390.70 392.90 0.0M
2025-07-14 391.00 395.00 388.20 395.00 0.0M
2025-07-11 394.00 394.00 389.00 391.20 0.0M
2025-07-10 398.80 398.80 390.10 392.20 0.0M
2025-07-09 391.00 399.30 391.00 396.70 0.0M
2025-07-08 402.50 407.60 402.50 406.90 0.0M
2025-07-07 405.00 408.00 399.10 399.10 0.0M
2025-07-04 410.00 410.50 403.60 405.00 0.0M
2025-07-03 404.90 413.40 404.80 410.00 0.0M
2025-07-02 402.00 404.10 397.40 404.10 0.0M
2025-07-01 404.00 406.70 397.50 400.00 0.0M
2025-06-30 405.60 407.80 400.70 401.70 0.0M
2025-06-27 403.70 404.00 399.30 404.00 0.0M
2025-06-26 394.00 401.90 394.00 400.60 0.0M
2025-06-25 398.00 399.50 389.80 392.50 0.0M
2025-06-24 388.60 399.40 388.00 398.00 0.0M
2025-06-23 390.00 393.50 378.00 379.90 0.0M
2025-06-20 395.00 400.90 388.00 394.90 0.1M
2025-06-18 398.80 399.10 392.00 394.80 0.0M
2025-06-17 395.50 400.20 389.20 397.10 0.0M
2025-06-16 395.20 398.00 389.90 392.40 0.0M
2025-06-13 400.00 400.00 389.20 393.00 0.0M
2025-06-12 402.30 405.40 394.60 401.60 0.0M
2025-06-11 412.90 413.00 401.20 401.70 0.0M
2025-06-10 405.00 412.60 403.00 411.20 0.0M
2025-06-09 397.00 405.80 392.80 403.80 0.0M
2025-06-06 389.00 395.40 383.60 393.70 0.0M
2025-06-05 395.40 396.80 388.30 388.30 0.0M
2025-06-04 390.90 397.10 388.20 393.70 0.0M
2025-06-03 398.00 399.00 381.10 386.00 0.0M
2025-06-02 388.00 395.40 386.20 394.00 0.0M
2025-05-30 405.00 406.00 389.00 392.10 0.1M
2025-05-29 417.60 419.00 405.10 406.00 0.0M
2025-05-28 419.40 420.40 411.60 414.40 0.0M
2025-05-27 420.80 422.80 416.60 420.50 0.0M
2025-05-26 402.90 421.00 402.90 421.00 0.1M
2025-05-23 395.90 401.60 387.00 399.20 0.0M
2025-05-22 395.50 396.20 390.90 392.50 0.0M
2025-05-21 404.00 404.00 393.20 394.20 0.0M
2025-05-20 404.20 407.50 400.00 402.70 0.0M
2025-05-19 400.10 404.50 393.00 404.10 0.0M
2025-05-16 407.00 412.40 400.20 403.20 0.0M
2025-05-15 409.00 410.00 402.70 405.70 0.0M
2025-05-14 414.00 414.90 405.10 410.30 0.0M
2025-05-13 411.00 411.80 406.60 410.60 0.0M
2025-05-12 414.90 419.60 404.30 407.90 0.0M
2025-05-09 404.00 412.20 401.70 410.70 0.1M
2025-05-08 404.00 406.10 401.00 402.60 0.0M
2025-05-07 398.60 406.40 395.50 403.10 0.0M
2025-05-06 403.10 405.00 390.10 396.50 0.0M
2025-05-05 407.00 407.60 399.60 403.00 0.0M
2025-05-02 404.00 406.20 401.80 406.00 0.0M
2025-04-30 403.80 404.80 395.80 399.20 0.1M
2025-04-29 400.00 411.90 399.30 403.80 0.1M
2025-04-28 392.90 396.70 391.70 392.50 0.0M
2025-04-25 390.00 393.60 386.50 388.60 0.0M
2025-04-24 386.30 390.00 381.70 388.80 0.0M
2025-04-23 382.00 390.20 381.10 386.30 0.1M
2025-04-22 380.00 383.30 374.30 381.30 0.0M
2025-04-17 375.40 381.60 374.50 375.00 0.0M
2025-04-16 380.60 382.30 374.10 374.60 0.0M
2025-04-15 373.40 383.30 372.80 380.60 0.0M
2025-04-14 369.00 373.90 368.10 373.40 0.0M
2025-04-11 370.80 372.70 362.20 364.20 0.0M
2025-04-10 378.00 378.00 362.00 370.20 0.0M
2025-04-09 362.20 368.70 350.20 352.00 0.1M
2025-04-08 386.00 386.60 358.60 368.80 0.1M
2025-04-07 350.00 364.90 344.10 358.00 0.1M
2025-04-04 374.00 376.90 364.40 365.20 0.1M
2025-04-03 383.00 387.50 372.70 374.00 0.1M
2025-04-02 387.00 387.70 380.80 386.40 0.0M
2025-04-01 380.00 385.70 377.00 384.70 0.0M
2025-03-31 390.40 391.80 376.60 377.40 0.1M
2025-03-28 402.00 403.80 388.80 390.40 0.0M
2025-03-27 399.00 401.40 393.40 400.00 0.1M
2025-03-26 403.00 405.00 396.40 400.40 0.0M
2025-03-25 404.60 406.80 399.00 403.00 0.0M
2025-03-24 405.00 405.20 396.40 401.00 0.0M
2025-03-21 403.20 403.20 396.80 400.20 0.1M
2025-03-20 410.20 412.00 399.20 403.20 0.1M
2025-03-19 412.60 413.80 405.80 409.20 0.0M
2025-03-18 413.20 418.80 407.00 410.20 0.1M
2025-03-17 401.00 411.20 400.00 409.80 0.1M
2025-03-14 393.40 399.80 390.60 398.40 0.0M
2025-03-13 396.80 396.80 389.40 391.60 0.1M
2025-03-12 394.00 394.00 387.00 394.00 0.1M
2025-03-11 394.00 395.00 385.20 385.60 0.2M
2025-03-10 397.00 397.80 385.20 389.20 0.1M
2025-03-07 390.00 393.40 388.00 392.20 0.2M
2025-03-06 393.00 393.40 382.40 389.20 0.1M
2025-03-05 386.00 392.60 383.40 388.60 0.1M
2025-03-04 393.20 394.00 378.00 378.40 0.1M
2025-03-03 410.00 411.40 391.40 394.00 0.1M
2025-02-28 430.00 430.00 409.20 409.20 0.2M
2025-02-27 442.00 442.60 430.80 434.00 0.0M
2025-02-26 435.00 442.80 435.00 442.60 0.0M
2025-02-25 428.00 435.00 426.60 434.40 0.0M
2025-02-24 433.80 433.80 425.20 426.60 0.0M
2025-02-21 430.00 434.80 428.40 432.00 0.0M
2025-02-20 431.40 433.00 425.00 427.40 0.0M
2025-02-19 440.00 441.20 425.20 431.40 0.1M
2025-02-18 455.80 463.00 422.80 441.20 0.1M
2025-02-17 446.60 455.80 444.20 453.80 0.0M
2025-02-14 451.40 451.40 443.20 446.60 0.0M
2025-02-13 453.20 456.00 442.60 450.20 0.0M
2025-02-12 450.20 453.80 442.40 447.60 0.0M
2025-02-11 443.80 450.00 441.00 448.80 0.0M
2025-02-10 437.00 443.80 432.80 442.80 0.0M
2025-02-07 435.60 439.80 433.60 437.80 0.0M
2025-02-06 428.00 435.60 425.00 435.60 0.0M
2025-02-05 425.60 427.60 422.40 424.20 0.0M
2025-02-04 425.00 425.60 420.40 424.80 0.0M
2025-02-03 426.40 427.00 419.00 421.80 0.0M
2025-01-31 433.40 433.40 427.60 428.60 0.0M
2025-01-30 427.80 433.80 425.00 433.40 0.0M
2025-01-29 432.00 433.00 422.00 423.00 0.0M
2025-01-28 428.60 432.60 426.80 429.60 0.0M
2025-01-27 428.20 429.60 418.20 426.40 0.0M
2025-01-24 432.00 434.60 429.80 429.80 0.0M
2025-01-23 433.40 433.60 427.00 427.80 0.0M
2025-01-22 426.00 432.20 422.20 432.20 0.0M
2025-01-21 427.80 429.00 420.60 425.00 0.0M
2025-01-20 426.00 429.20 420.20 427.40 0.0M
2025-01-17 436.20 438.20 417.20 420.80 0.1M
2025-01-16 438.80 439.60 429.20 431.20 0.0M
2025-01-15 429.40 438.00 428.60 438.00 0.0M
2025-01-14 422.80 429.40 420.40 427.00 0.0M
2025-01-13 426.20 426.80 417.20 418.80 0.0M
2025-01-10 416.00 427.00 416.00 426.80 0.0M
2025-01-09 416.20 420.00 412.20 419.20 0.0M
2025-01-08 426.20 426.40 408.80 414.20 0.0M
2025-01-07 425.00 427.20 418.00 419.40 0.0M
2025-01-03 422.60 425.00 418.60 420.20 0.0M
2025-01-02 424.00 424.00 414.80 418.40 0.0M