mBank

MBK
🏛️ 波兰 →
902.80
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
09:00 866.00 871.80 865.00 866.60 0.4K
09:05 871.60 875.60 871.20 871.60 0.3K
09:10 874.80 874.80 874.80 874.80 0.0K
09:15 873.80 874.40 870.20 874.40 0.2K
09:20 878.60 878.60 876.20 876.20 0.1K
09:25 876.20 876.60 876.20 876.60 0.0K
09:30 880.80 880.80 880.00 880.20 0.0K
09:35 881.00 882.80 880.20 880.20 0.1K
09:40 882.00 882.60 879.40 879.40 0.2K
09:45 880.00 881.20 879.60 879.60 0.1K
09:50 880.60 882.60 880.60 881.60 0.0K
09:55 879.80 880.60 879.40 880.60 0.1K
10:00 881.00 882.60 881.00 882.60 0.0K
10:05 882.80 883.20 882.20 882.20 0.1K
10:10 883.20 883.20 882.00 883.00 0.1K
10:15 882.80 886.60 882.40 884.80 1.9K
10:20 883.60 885.40 883.60 885.40 0.2K
10:25 885.20 886.00 883.20 883.20 0.1K
10:30 884.60 886.00 884.60 886.00 0.1K
10:35 886.00 886.00 884.80 884.80 0.1K
10:40 884.80 885.80 884.80 885.80 0.1K
10:45 884.40 884.80 884.20 884.80 0.1K
10:50 884.60 884.80 884.60 884.80 0.1K
10:55 884.80 885.80 884.60 885.00 0.1K
11:00 885.40 885.40 882.60 883.20 0.1K
11:05 883.80 885.00 883.80 884.00 0.1K
11:10 884.00 885.60 884.00 884.80 0.2K
11:15 884.80 885.20 884.20 884.40 0.1K
11:20 884.40 886.00 884.20 886.00 0.0K
11:25 885.00 885.00 884.40 884.40 0.1K
11:30 884.60 885.00 883.40 883.40 0.1K
11:35 883.60 883.80 883.00 883.00 0.0K
11:40 883.00 884.00 883.00 883.60 0.0K
11:45 883.60 885.60 883.60 884.20 0.2K
11:50 884.20 886.00 884.20 885.00 0.0K
11:55 885.00 886.20 884.80 885.40 0.2K
12:00 886.00 886.60 883.40 883.40 0.1K
12:05 883.80 883.80 883.00 883.60 0.0K
12:10 883.60 884.40 883.20 884.40 0.0K
12:15 883.80 884.20 883.40 884.20 0.0K
12:20 884.80 885.80 884.80 884.80 0.1K
12:25 884.80 885.20 884.80 885.00 0.0K
12:30 885.40 885.40 884.60 884.80 0.0K
12:35 884.80 885.00 884.60 884.60 0.1K
12:40 884.60 884.60 882.60 883.00 0.1K
12:45 883.60 884.40 883.00 884.40 0.1K
12:50 884.40 884.60 884.20 884.20 0.0K
12:55 884.20 885.80 884.20 885.80 0.0K
13:00 885.40 885.40 885.00 885.20 0.0K
13:05 885.80 887.00 885.80 887.00 0.0K
13:10 885.80 887.00 885.80 885.80 0.1K
13:15 886.00 886.80 886.00 886.80 0.1K
13:20 887.60 887.80 887.40 887.40 0.1K
13:25 886.80 886.80 886.00 886.00 0.1K
13:30 886.80 887.60 886.40 886.40 0.0K
13:35 886.40 886.80 886.40 886.80 0.0K
13:40 887.40 887.80 886.80 887.80 0.0K
13:45 886.80 886.80 886.80 886.80 0.0K
13:50 887.60 888.80 887.60 888.40 0.1K
13:55 888.40 889.40 888.40 889.40 0.0K
14:00 889.00 889.60 888.40 889.00 0.0K
14:05 888.60 889.20 888.60 888.60 0.0K
14:10 889.00 889.60 888.40 889.20 0.1K
14:15 889.80 890.80 889.40 890.80 0.1K
14:20 891.00 893.00 891.00 892.20 0.1K
14:25 893.00 893.60 890.00 890.60 0.2K
14:30 891.40 893.60 891.20 892.20 0.2K
14:35 892.00 893.00 892.00 892.40 0.1K
14:40 892.00 892.00 890.40 890.60 0.2K
14:45 890.20 891.00 890.20 890.40 0.0K
14:50 890.40 890.40 889.80 890.00 0.1K
14:55 889.80 891.00 889.80 890.80 0.1K
15:00 890.20 890.40 889.60 890.40 0.0K
15:05 890.80 890.80 890.60 890.60 0.0K
15:10 890.60 890.60 890.60 890.60 0.0K
15:15 891.20 892.40 891.00 891.60 0.1K
15:20 892.40 893.40 890.40 890.80 0.2K
15:25 890.80 890.80 890.20 890.60 0.0K
15:30 890.80 891.00 890.00 890.00 0.1K
15:35 890.60 890.80 890.60 890.60 0.1K
15:40 890.80 891.20 890.80 891.20 0.0K
15:45 891.40 892.00 891.00 891.20 0.1K
15:50 891.80 891.80 891.20 891.60 0.1K
15:55 891.40 892.20 891.00 892.20 0.2K
16:00 892.60 894.60 892.60 894.60 0.4K
16:05 895.00 896.80 895.00 896.80 0.2K
16:10 897.00 898.60 895.60 897.00 0.9K
16:15 897.20 898.40 897.20 897.40 0.1K
16:20 897.60 900.20 896.80 900.20 0.2K
16:25 900.00 900.00 896.20 896.80 0.5K
16:30 897.00 901.00 897.00 899.20 0.4K
16:35 899.00 902.80 899.00 902.00 0.3K
16:40 902.00 903.80 901.80 903.80 0.2K
16:45 903.60 904.80 902.40 904.40 0.4K
17:00 902.80 902.80 902.80 902.80 2.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 866.00 905.00 865.00 902.80 0.0M
2025-09-25 893.80 897.60 868.60 868.60 0.0M
2025-09-24 899.80 901.20 872.80 893.80 0.0M
2025-09-23 896.60 912.00 892.00 899.80 0.0M
2025-09-22 924.20 924.20 883.80 888.00 0.0M
2025-09-19 923.60 925.60 903.40 915.00 0.0M
2025-09-18 903.00 923.40 900.00 920.00 0.0M
2025-09-17 902.20 915.00 898.40 902.60 0.0M
2025-09-16 928.40 929.80 900.20 902.00 0.0M
2025-09-15 899.00 924.20 899.00 924.20 0.0M
2025-09-12 903.60 903.60 885.80 890.80 0.0M
2025-09-11 878.20 905.60 865.20 895.60 0.0M
2025-09-10 890.00 893.20 866.00 878.00 0.0M
2025-09-09 903.20 912.40 884.80 891.60 0.0M
2025-09-08 878.20 910.00 878.20 907.40 0.0M
2025-09-05 889.20 895.00 874.60 877.20 0.0M
2025-09-04 867.00 887.80 843.60 883.00 0.0M
2025-09-03 866.20 876.40 851.20 861.00 0.0M
2025-09-02 890.00 890.00 849.20 863.40 0.0M
2025-09-01 878.60 892.00 865.40 874.00 0.0M
2025-08-29 902.00 913.00 863.80 878.20 0.0M
2025-08-28 906.00 930.00 902.00 902.00 0.0M
2025-08-27 952.40 952.40 907.80 908.00 0.0M
2025-08-26 940.20 953.40 913.60 942.20 0.0M
2025-08-25 925.20 959.60 925.20 938.20 0.0M
2025-08-22 950.00 987.00 909.00 920.00 0.1M
2025-08-21 980.00 1,002.50 970.00 997.60 0.0M
2025-08-20 998.00 999.60 976.60 985.20 0.0M
2025-08-19 993.20 1,005.50 982.60 1,000.00 0.0M
2025-08-18 985.00 998.80 977.00 993.20 0.0M
2025-08-14 973.00 1,007.50 971.40 991.60 0.0M
2025-08-13 990.00 1,004.50 972.60 995.00 0.0M
2025-08-12 982.60 999.00 973.40 982.40 0.0M
2025-08-11 961.80 992.00 960.80 982.60 0.0M
2025-08-08 942.80 964.40 932.20 961.60 0.0M
2025-08-07 902.40 954.80 893.00 943.20 0.0M
2025-08-06 869.20 903.60 869.20 902.80 0.0M
2025-08-05 898.00 907.00 864.20 869.20 0.0M
2025-08-04 866.00 890.20 856.00 890.20 0.0M
2025-08-01 880.00 886.00 855.40 866.00 0.0M
2025-07-31 886.40 892.00 854.60 888.60 0.0M
2025-07-30 878.00 891.40 868.20 886.40 0.0M
2025-07-29 856.40 882.80 856.40 878.00 0.0M
2025-07-28 877.00 889.80 862.60 864.20 0.0M
2025-07-25 855.00 878.80 849.00 877.00 0.0M
2025-07-24 848.60 865.00 848.60 860.00 0.0M
2025-07-23 849.40 856.00 840.40 848.80 0.0M
2025-07-22 840.20 843.00 823.40 837.00 0.0M
2025-07-21 854.00 855.00 829.80 845.40 0.0M
2025-07-18 820.80 872.40 820.80 854.00 0.1M
2025-07-17 779.00 822.20 778.60 820.80 0.0M
2025-07-16 770.00 779.00 759.80 778.60 0.0M
2025-07-15 770.00 783.60 755.00 770.40 0.0M
2025-07-14 770.80 771.20 761.00 770.00 0.0M
2025-07-11 770.00 774.60 756.60 770.80 0.0M
2025-07-10 791.80 794.20 763.00 767.00 0.0M
2025-07-09 790.00 797.80 781.80 791.80 0.0M
2025-07-08 781.00 799.60 781.00 795.00 0.0M
2025-07-07 788.20 794.00 778.40 784.20 0.0M
2025-07-04 790.20 804.00 779.00 787.00 0.0M
2025-07-03 785.00 807.40 785.00 806.20 0.0M
2025-07-02 795.00 802.60 786.80 787.00 0.0M
2025-07-01 780.60 818.60 780.60 793.40 0.0M
2025-06-30 772.00 810.00 772.00 798.00 0.0M
2025-06-27 777.80 778.00 765.80 774.00 0.0M
2025-06-26 753.00 781.00 753.00 771.20 0.0M
2025-06-25 767.00 767.00 752.60 756.40 0.0M
2025-06-24 732.00 768.00 732.00 767.00 0.0M
2025-06-23 750.00 750.00 725.20 725.20 0.0M
2025-06-20 745.20 753.00 741.20 753.00 0.2M
2025-06-18 751.00 752.40 735.20 745.20 0.0M
2025-06-17 766.00 766.20 741.80 751.00 0.0M
2025-06-16 772.00 787.60 763.60 765.20 0.0M
2025-06-13 775.00 783.60 761.00 766.80 0.0M
2025-06-12 780.00 794.20 764.40 782.80 0.0M
2025-06-11 805.80 811.00 776.20 781.80 0.0M
2025-06-10 796.80 819.60 791.80 805.80 0.0M
2025-06-09 774.20 796.00 772.00 790.00 0.0M
2025-06-06 780.00 780.00 746.40 774.20 0.0M
2025-06-05 797.40 800.40 780.00 780.00 0.0M
2025-06-04 783.00 803.20 777.40 793.80 0.0M
2025-06-03 790.40 819.20 777.20 785.20 0.0M
2025-06-02 785.60 811.60 773.00 803.00 0.1M
2025-05-30 847.60 847.60 801.60 820.00 0.1M
2025-05-29 856.80 867.60 844.40 847.60 0.0M
2025-05-28 842.00 865.40 834.40 856.40 0.0M
2025-05-27 826.20 844.60 813.40 842.00 0.0M
2025-05-26 808.60 832.00 800.20 826.40 0.0M
2025-05-23 801.80 817.40 770.20 791.60 0.0M
2025-05-22 790.00 803.40 780.40 802.80 0.0M
2025-05-21 801.00 804.00 790.20 800.00 0.0M
2025-05-20 790.00 816.40 790.00 803.40 0.0M
2025-05-19 797.00 815.00 772.20 806.60 0.0M
2025-05-16 818.00 829.60 804.20 812.40 0.0M
2025-05-15 824.80 824.80 790.00 812.40 0.0M
2025-05-14 818.20 830.60 802.20 821.40 0.0M
2025-05-13 828.00 828.20 806.00 820.00 0.0M
2025-05-12 825.20 849.60 819.80 828.00 0.0M
2025-05-09 794.80 825.00 794.80 817.80 0.0M
2025-05-08 796.20 805.80 775.20 794.20 0.0M
2025-05-07 782.00 793.80 775.00 788.80 0.0M
2025-05-06 806.00 812.00 767.00 782.00 0.0M
2025-05-05 828.80 828.80 795.40 804.00 0.0M
2025-05-02 846.60 850.00 815.00 829.80 0.0M
2025-04-30 865.40 872.00 816.40 823.00 0.1M
2025-04-29 867.00 884.40 863.00 865.40 0.0M
2025-04-28 860.00 882.00 860.00 868.00 0.0M
2025-04-25 873.00 875.00 854.20 864.40 0.0M
2025-04-24 860.00 876.40 849.20 868.60 0.0M
2025-04-23 831.00 866.80 830.80 861.00 0.0M
2025-04-22 794.40 830.40 794.40 825.40 0.0M
2025-04-17 785.00 807.60 781.40 794.40 0.0M
2025-04-16 759.00 793.60 759.00 777.60 0.0M
2025-04-15 778.00 793.20 772.20 782.80 0.0M
2025-04-14 742.00 774.00 742.00 769.60 0.0M
2025-04-11 757.00 762.40 727.20 736.80 0.0M
2025-04-10 788.80 788.80 722.60 740.40 0.0M
2025-04-09 720.00 730.00 692.80 701.20 0.0M
2025-04-08 720.60 735.20 695.20 725.20 0.0M
2025-04-07 652.00 721.20 652.00 705.00 0.0M
2025-04-04 795.00 795.00 706.00 713.00 0.1M
2025-04-03 823.80 832.80 791.20 796.20 0.0M
2025-04-02 817.00 840.20 817.00 837.60 0.0M
2025-04-01 819.00 835.40 815.60 832.20 0.0M
2025-03-31 829.80 829.80 801.20 811.20 0.0M
2025-03-28 856.20 856.20 830.20 835.40 0.0M
2025-03-27 850.00 866.20 835.80 856.40 0.0M
2025-03-26 865.80 868.80 843.80 852.00 0.0M
2025-03-25 842.60 871.80 834.60 864.20 0.0M
2025-03-24 822.40 842.00 819.00 839.40 0.0M
2025-03-21 819.60 830.00 803.00 819.00 0.1M
2025-03-20 840.00 840.00 812.20 822.80 0.0M
2025-03-19 831.00 841.20 817.40 825.60 0.0M
2025-03-18 810.00 842.80 810.00 830.00 0.0M
2025-03-17 795.00 816.60 787.20 809.20 0.0M
2025-03-14 775.00 802.80 757.60 795.00 0.1M
2025-03-13 754.00 776.20 746.80 765.20 0.0M
2025-03-12 745.00 760.00 743.80 756.60 0.0M
2025-03-11 741.20 766.80 740.00 740.00 0.1M
2025-03-10 765.00 765.00 731.20 741.20 0.0M
2025-03-07 750.00 767.40 740.00 765.60 0.0M
2025-03-06 736.00 757.60 735.00 752.20 0.0M
2025-03-05 712.00 739.80 712.00 736.00 0.0M
2025-03-04 732.20 732.20 708.00 708.00 0.0M
2025-03-03 721.80 756.40 721.80 743.80 0.0M
2025-02-28 730.20 744.80 729.00 740.20 0.1M
2025-02-27 757.40 768.20 737.40 741.00 0.0M
2025-02-26 731.00 760.00 729.40 757.60 0.0M
2025-02-25 708.80 736.00 693.20 731.00 0.1M
2025-02-24 730.00 746.20 722.00 722.00 0.0M
2025-02-21 734.80 747.40 721.20 740.00 0.0M
2025-02-20 735.00 743.60 732.00 738.00 0.0M
2025-02-19 748.20 762.00 733.60 745.00 0.1M
2025-02-18 720.00 750.20 720.00 748.20 0.0M
2025-02-17 708.60 727.80 700.00 720.00 0.0M
2025-02-14 708.00 724.60 700.00 708.40 0.0M
2025-02-13 717.00 730.00 709.40 717.00 0.1M
2025-02-12 702.20 715.00 697.20 710.00 0.1M
2025-02-11 670.40 701.00 665.40 700.00 0.0M
2025-02-10 667.60 679.80 665.00 673.60 0.0M
2025-02-07 658.00 673.80 641.20 668.20 0.0M
2025-02-06 630.00 656.60 616.20 654.40 0.0M
2025-02-05 625.00 631.40 610.40 613.20 0.0M
2025-02-04 626.00 632.20 625.00 625.00 0.0M
2025-02-03 624.00 630.00 617.00 626.00 0.0M
2025-01-31 630.00 634.60 625.40 629.80 0.0M
2025-01-30 617.80 644.00 617.80 631.60 0.0M
2025-01-29 602.00 619.20 602.00 614.40 0.0M
2025-01-28 598.00 606.40 595.60 604.20 0.0M
2025-01-27 597.80 598.00 585.00 598.00 0.0M
2025-01-24 592.00 598.20 589.00 598.20 0.0M
2025-01-23 590.00 592.80 586.00 589.40 0.0M
2025-01-22 580.00 599.80 579.00 588.60 0.0M
2025-01-21 581.20 583.00 573.60 580.00 0.0M
2025-01-20 567.00 584.40 557.40 581.00 0.0M
2025-01-17 565.00 571.60 562.20 566.20 0.0M
2025-01-16 576.00 576.00 558.80 560.00 0.0M
2025-01-15 563.00 574.80 558.00 573.20 0.0M
2025-01-14 548.00 564.60 546.20 563.00 0.0M
2025-01-13 564.40 564.40 540.40 548.00 0.0M
2025-01-10 565.00 570.80 554.60 564.40 0.0M
2025-01-09 559.80 566.20 550.20 565.60 0.0M
2025-01-08 557.80 563.60 550.20 554.40 0.0M
2025-01-07 554.20 564.40 552.20 557.20 0.0M
2025-01-03 548.80 556.00 544.00 552.00 0.0M
2025-01-02 552.20 557.40 537.40 545.80 0.0M