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
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
2024-12-30 420.00 421.40 413.00 415.80 0.0M
2024-12-27 418.00 422.60 413.20 416.80 0.0M
2024-12-23 422.00 427.40 413.40 415.60 0.0M
2024-12-20 421.00 423.60 411.00 419.40 0.1M
2024-12-19 422.00 424.00 414.20 418.80 0.0M
2024-12-18 425.00 426.20 416.60 422.00 0.0M
2024-12-17 438.40 439.60 420.40 420.60 0.0M
2024-12-16 436.60 439.80 429.60 437.60 0.0M
2024-12-13 434.40 437.40 429.00 434.60 0.0M
2024-12-12 429.00 434.00 428.40 434.00 0.0M
2024-12-11 433.80 435.00 429.20 431.40 0.0M
2024-12-10 435.00 437.60 428.20 432.20 0.0M
2024-12-09 444.00 446.80 430.60 436.20 0.0M
2024-12-06 442.00 446.40 436.80 438.00 0.0M
2024-12-05 435.00 442.00 433.80 442.00 0.0M
2024-12-04 428.00 434.80 427.40 434.80 0.0M
2024-12-03 429.00 434.20 423.00 427.00 0.0M
2024-12-02 425.00 428.80 423.20 428.20 0.0M
2024-11-29 421.00 423.60 417.60 423.00 0.0M
2024-11-28 423.20 425.00 417.00 417.60 0.0M
2024-11-27 424.20 424.20 417.60 421.00 0.0M
2024-11-26 425.00 427.20 417.40 420.00 0.0M
2024-11-25 423.00 424.60 418.80 423.60 0.0M
2024-11-22 418.80 422.00 411.40 420.00 0.0M
2024-11-21 411.20 420.60 406.40 418.60 0.0M
2024-11-20 413.20 417.40 407.00 411.20 0.0M
2024-11-19 424.00 424.80 405.80 408.20 0.0M
2024-11-18 423.20 427.40 418.20 420.80 0.0M
2024-11-15 427.60 427.60 421.60 422.40 0.0M
2024-11-14 423.40 430.00 423.40 425.80 0.0M
2024-11-13 439.00 439.00 421.00 423.40 0.0M
2024-11-12 436.00 442.20 433.00 435.80 0.0M
2024-11-08 441.40 443.00 433.40 435.80 0.0M
2024-11-07 431.00 441.40 426.00 438.80 0.1M
2024-11-06 423.00 430.00 422.00 425.80 0.0M
2024-11-05 430.20 430.20 418.20 421.60 0.0M
2024-11-04 430.00 436.00 424.20 428.20 0.0M
2024-10-31 428.00 432.00 424.20 429.00 0.0M
2024-10-30 432.00 442.40 427.00 430.00 0.0M
2024-10-29 429.60 432.20 426.80 430.60 0.0M
2024-10-28 426.00 431.00 424.00 429.60 0.0M
2024-10-25 426.20 428.80 422.20 422.40 0.0M
2024-10-24 431.00 431.20 425.00 428.00 0.0M
2024-10-23 431.40 432.00 421.20 428.00 0.0M
2024-10-22 433.00 434.40 425.00 428.60 0.0M
2024-10-21 430.60 432.80 426.40 430.80 0.0M
2024-10-18 428.00 432.00 424.00 425.40 0.0M
2024-10-17 440.00 443.00 422.00 424.00 0.0M
2024-10-16 430.00 438.40 422.20 435.20 0.1M
2024-10-15 426.00 430.20 423.20 425.80 0.0M
2024-10-14 424.40 429.60 421.80 422.20 0.0M
2024-10-11 424.00 429.80 420.60 424.40 0.0M
2024-10-10 428.80 431.00 421.40 422.80 0.0M
2024-10-09 447.00 449.80 426.40 428.60 0.0M
2024-10-08 443.40 451.20 441.60 446.00 0.0M
2024-10-07 446.00 453.80 440.60 452.40 0.0M
2024-10-04 440.00 443.80 436.00 443.40 0.0M
2024-10-03 438.00 439.80 430.80 436.00 0.0M
2024-10-02 440.20 447.00 437.40 438.80 0.0M
2024-10-01 443.80 449.20 439.40 440.60 0.0M
2024-09-30 447.00 447.00 437.40 443.80 0.0M
2024-09-27 442.60 448.20 441.00 447.20 0.0M
2024-09-26 435.00 445.60 435.00 442.60 0.1M
2024-09-25 425.00 437.60 422.20 434.80 0.0M
2024-09-24 418.20 429.00 418.20 423.40 0.0M
2024-09-23 422.80 428.40 417.00 421.00 0.0M
2024-09-20 430.00 430.40 417.80 422.80 0.1M
2024-09-19 426.20 435.80 426.20 429.80 0.0M
2024-09-18 436.00 436.00 422.40 423.20 0.0M
2024-09-17 428.80 435.40 421.60 429.80 0.0M
2024-09-16 429.00 429.00 417.80 424.20 0.0M
2024-09-13 419.20 431.40 418.20 426.00 0.0M
2024-09-12 423.00 424.20 417.00 418.40 0.0M
2024-09-11 418.40 423.20 412.40 419.00 0.0M
2024-09-10 422.00 426.20 415.40 417.20 0.0M
2024-09-09 427.00 430.00 417.60 420.60 0.0M
2024-09-06 431.40 436.00 421.60 421.60 0.0M
2024-09-05 440.00 442.60 429.00 429.40 0.0M
2024-09-04 435.00 445.60 434.00 441.60 0.0M
2024-09-03 451.20 454.40 438.60 438.60 0.0M
2024-09-02 442.00 454.60 442.00 451.20 0.0M
2024-08-30 445.00 448.20 438.60 445.00 0.0M
2024-08-29 430.00 448.00 429.00 445.00 0.0M
2024-08-28 433.00 435.40 413.80 430.00 0.1M
2024-08-27 427.00 437.00 420.00 435.40 0.0M
2024-08-26 432.00 440.00 421.20 425.00 0.0M
2024-08-23 455.80 465.00 418.20 431.00 0.1M
2024-08-22 454.00 456.20 450.00 452.00 0.0M
2024-08-21 451.00 456.00 449.00 454.00 0.0M
2024-08-20 453.80 455.00 449.80 451.20 0.0M
2024-08-19 445.80 455.00 441.40 453.40 0.0M
2024-08-16 442.00 447.00 438.00 443.00 0.0M
2024-08-14 431.00 435.00 427.00 433.40 0.0M
2024-08-13 426.00 432.80 420.00 430.00 0.0M
2024-08-12 426.00 429.60 419.60 426.00 0.0M
2024-08-09 423.00 426.80 417.00 418.00 0.0M
2024-08-08 418.20 422.00 409.80 419.80 0.0M
2024-08-07 415.00 421.00 409.00 416.20 0.0M
2024-08-06 420.00 425.00 407.60 415.00 0.0M
2024-08-05 420.00 420.60 405.20 416.40 0.0M
2024-08-02 435.00 438.20 420.40 430.60 0.0M
2024-08-01 444.00 446.40 435.00 435.00 0.0M
2024-07-31 451.00 454.20 443.40 443.40 0.0M
2024-07-30 447.20 453.00 446.20 448.00 0.0M
2024-07-29 453.00 458.40 445.20 447.80 0.0M
2024-07-26 451.60 458.00 450.00 451.40 0.0M
2024-07-25 446.20 452.80 441.20 452.20 0.0M
2024-07-24 446.00 455.20 445.80 449.40 0.0M
2024-07-23 458.80 459.80 445.80 450.40 0.0M
2024-07-22 454.00 461.60 452.20 452.80 0.0M
2024-07-19 457.60 463.00 451.20 454.20 0.0M
2024-07-18 452.00 461.40 449.80 458.20 0.0M
2024-07-17 456.00 463.80 444.20 454.80 0.1M
2024-07-16 469.80 471.60 454.80 456.00 0.0M
2024-07-15 473.00 475.20 466.40 469.60 0.0M
2024-07-12 468.00 479.00 466.20 471.60 0.0M
2024-07-11 471.60 474.60 467.80 469.80 0.0M
2024-07-10 478.00 481.00 465.00 471.00 0.0M
2024-07-09 474.80 478.00 472.20 476.80 0.0M
2024-07-08 474.00 476.80 468.00 474.60 0.0M
2024-07-05 472.00 477.00 467.00 468.00 0.0M
2024-07-04 462.60 472.60 462.60 468.60 0.0M
2024-07-03 453.40 465.60 453.40 462.60 0.0M
2024-07-02 466.00 467.60 452.40 453.40 0.0M
2024-07-01 463.00 470.80 461.80 464.20 0.0M
2024-06-28 460.00 466.00 460.00 462.60 0.0M
2024-06-27 457.80 461.80 457.80 460.20 0.0M
2024-06-26 460.40 466.40 451.80 455.60 0.0M
2024-06-25 466.00 466.80 452.00 452.00 0.0M
2024-06-24 464.80 467.00 459.00 465.40 0.0M
2024-06-21 459.80 466.20 456.00 464.80 0.1M
2024-06-20 457.00 461.60 450.40 457.20 0.0M
2024-06-19 457.00 459.80 451.40 454.60 0.0M
2024-06-18 451.00 460.60 449.40 449.40 0.0M
2024-06-17 441.20 453.00 438.20 452.00 0.0M
2024-06-14 435.00 446.80 432.20 437.00 0.0M
2024-06-13 456.60 456.60 433.80 434.20 0.0M
2024-06-12 435.80 458.00 435.60 456.40 0.0M
2024-06-11 445.00 447.20 435.20 435.20 0.0M
2024-06-10 440.20 444.00 436.00 441.60 0.0M
2024-06-07 447.00 450.00 440.20 440.20 0.0M
2024-06-06 444.20 448.80 440.40 446.00 0.0M
2024-06-05 441.20 445.60 437.00 443.60 0.0M
2024-06-04 455.00 461.00 440.80 440.80 0.0M
2024-06-03 458.20 464.60 452.20 454.40 0.0M
2024-05-31 441.00 456.60 438.60 456.00 0.0M
2024-05-29 447.20 448.60 439.20 440.00 0.0M
2024-05-28 453.40 457.80 445.20 448.60 0.0M
2024-05-27 456.80 459.80 450.80 451.60 0.0M
2024-05-24 450.00 458.20 449.00 456.20 0.0M
2024-05-23 466.40 466.80 451.80 451.80 0.0M
2024-05-22 469.60 469.60 456.40 460.00 0.0M
2024-05-21 471.60 473.80 462.60 464.80 0.0M
2024-05-20 473.80 481.40 469.80 472.00 0.0M
2024-05-17 471.00 474.60 469.20 473.00 0.0M
2024-05-16 471.00 474.40 463.40 470.60 0.0M
2024-05-15 473.00 478.20 466.40 471.00 0.0M
2024-05-14 464.00 474.40 461.00 469.40 0.0M
2024-05-13 480.00 483.00 468.40 476.40 0.0M
2024-05-10 475.00 487.40 474.80 479.20 0.0M
2024-05-09 470.00 475.00 454.40 473.60 0.0M
2024-05-08 479.00 479.00 457.20 461.20 0.0M
2024-05-07 472.60 479.20 470.00 476.60 0.0M
2024-05-06 465.00 475.00 461.00 472.80 0.0M
2024-05-02 463.80 469.00 456.40 459.40 0.0M
2024-04-30 460.20 464.80 456.00 463.80 0.0M
2024-04-29 449.40 461.00 446.40 460.20 0.0M
2024-04-26 435.00 444.80 430.80 440.80 0.0M
2024-04-25 435.00 436.60 430.00 430.60 0.0M
2024-04-24 444.00 444.80 435.20 435.20 0.0M
2024-04-23 438.40 446.00 438.00 440.60 0.0M
2024-04-22 433.00 438.60 432.60 435.40 0.0M
2024-04-19 431.00 432.80 427.20 431.80 0.0M
2024-04-18 437.40 439.00 426.00 435.00 0.0M
2024-04-17 430.00 440.40 429.60 434.00 0.0M
2024-04-16 445.00 447.00 428.20 430.20 0.0M
2024-04-15 450.20 460.00 444.40 448.80 0.0M
2024-04-12 457.40 468.00 449.80 451.80 0.0M
2024-04-11 453.60 463.40 452.40 457.40 0.0M
2024-04-10 454.00 463.60 451.60 456.40 0.0M
2024-04-09 454.40 465.00 449.40 453.80 0.0M
2024-04-08 453.60 459.00 450.40 452.00 0.0M
2024-04-05 445.20 461.80 440.00 454.40 0.1M
2024-04-04 425.40 451.80 422.80 450.00 0.1M
2024-04-03 434.00 436.00 422.40 423.00 0.1M
2024-04-02 445.80 451.60 434.40 440.00 0.1M
2024-03-28 450.00 452.00 442.80 443.00 0.0M
2024-03-27 448.80 452.00 446.00 451.40 0.0M
2024-03-26 437.40 448.80 434.20 446.80 0.0M
2024-03-25 435.20 441.60 433.20 435.00 0.0M
2024-03-22 430.80 442.80 430.20 435.00 0.0M
2024-03-21 428.00 439.00 420.80 436.80 0.0M
2024-03-20 427.80 427.80 416.20 419.00 0.0M
2024-03-19 423.80 427.20 413.00 425.00 0.0M
2024-03-18 441.00 441.60 423.20 423.80 0.0M
2024-03-15 436.00 450.00 423.20 441.40 0.1M
2024-03-14 441.00 442.80 430.00 435.40 0.0M
2024-03-13 438.80 442.60 433.00 438.20 0.0M
2024-03-12 423.00 439.80 423.00 437.20 0.0M
2024-03-11 430.40 430.40 422.00 423.00 0.0M
2024-03-08 425.00 433.40 421.00 431.80 0.1M
2024-03-07 422.40 431.00 416.20 424.00 0.0M
2024-03-06 425.40 428.00 415.20 422.40 0.0M
2024-03-05 420.60 430.00 418.40 423.40 0.0M
2024-03-04 425.60 429.00 420.40 420.60 0.0M
2024-03-01 424.00 427.00 418.40 425.00 0.0M
2024-02-29 421.20 431.00 419.20 420.40 0.1M
2024-02-28 449.60 453.60 418.20 419.80 0.1M
2024-02-27 454.80 458.00 443.40 450.60 0.1M
2024-02-26 454.00 459.80 446.40 447.00 0.0M
2024-02-23 454.00 463.40 441.40 452.60 0.1M
2024-02-22 447.60 453.80 439.60 443.00 0.1M
2024-02-21 445.00 448.00 439.40 442.00 0.0M
2024-02-20 438.00 446.80 438.00 445.00 0.1M
2024-02-19 440.00 440.20 437.60 439.60 0.0M
2024-02-16 439.40 443.60 438.60 438.60 0.0M
2024-02-15 439.60 441.80 436.00 439.40 0.0M
2024-02-14 431.00 442.40 428.40 440.00 0.0M
2024-02-13 445.20 448.40 427.00 434.60 0.0M
2024-02-12 437.00 450.00 437.00 447.60 0.0M
2024-02-09 451.00 451.00 435.40 437.00 0.0M
2024-02-08 454.60 459.00 450.60 452.40 0.0M
2024-02-07 450.20 458.00 450.20 454.40 0.0M
2024-02-06 444.20 455.00 443.20 449.60 0.0M
2024-02-05 455.00 460.40 443.40 444.80 0.0M
2024-02-02 456.60 458.60 452.60 454.40 0.0M
2024-02-01 452.00 457.60 449.00 451.40 0.0M
2024-01-31 446.80 455.40 444.60 454.60 0.0M
2024-01-30 447.60 449.80 439.60 445.20 0.0M
2024-01-29 453.60 455.00 447.20 447.60 0.0M
2024-01-26 445.00 455.20 440.40 453.60 0.0M
2024-01-25 458.00 458.40 446.60 446.60 0.1M
2024-01-24 443.00 461.00 440.80 459.00 0.0M
2024-01-23 454.80 454.80 438.20 444.00 0.0M
2024-01-22 441.00 453.20 441.00 452.20 0.0M
2024-01-19 460.00 464.00 436.40 436.40 0.0M
2024-01-18 454.20 459.80 446.40 457.20 0.0M
2024-01-17 452.00 455.20 445.40 450.20 0.0M
2024-01-16 454.00 454.00 446.40 452.00 0.0M
2024-01-15 456.00 459.00 449.20 454.20 0.0M
2024-01-12 440.20 458.60 440.00 453.60 0.0M
2024-01-11 444.00 450.40 436.80 441.00 0.0M
2024-01-10 468.40 473.00 443.00 443.40 0.0M
2024-01-09 466.00 470.00 463.40 469.80 0.0M
2024-01-08 461.00 468.40 452.60 465.40 0.0M
2024-01-05 462.00 465.60 453.20 462.60 0.0M
2024-01-04 468.20 469.00 455.00 464.80 0.0M
2024-01-03 459.20 471.40 454.60 469.80 0.0M
2024-01-02 480.00 481.60 457.00 457.40 0.0M