Mercator WA

MRCP
🏛️ 波兰 →
43.70
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 48.62 51.30 48.62 49.35 0.0M
2022-12-29 47.60 49.80 47.32 49.01 0.0M
2022-12-28 46.82 47.83 46.10 47.52 0.0M
2022-12-27 48.08 48.80 46.82 46.82 0.0M
2022-12-23 47.98 49.38 47.49 48.38 0.0M
2022-12-22 48.79 48.79 47.24 47.50 0.0M
2022-12-21 47.02 48.80 46.94 48.80 0.0M
2022-12-20 48.50 48.56 47.01 47.30 0.0M
2022-12-19 49.00 49.38 48.02 48.94 0.0M
2022-12-16 47.45 49.00 46.12 49.00 0.0M
2022-12-15 48.83 48.83 47.02 47.46 0.0M
2022-12-14 48.62 49.77 48.62 48.84 0.0M
2022-12-13 47.98 49.27 47.52 49.00 0.0M
2022-12-12 48.00 48.39 47.04 47.98 0.0M
2022-12-09 48.52 49.50 47.61 47.62 0.0M
2022-12-08 49.00 49.32 48.22 48.91 0.0M
2022-12-07 49.93 49.93 48.30 49.15 0.0M
2022-12-06 51.20 52.18 49.90 50.84 0.0M
2022-12-05 50.54 51.76 50.54 51.20 0.0M
2022-12-02 50.62 52.22 49.50 50.90 0.0M
2022-12-01 52.80 53.48 50.80 51.00 0.0M
2022-11-30 54.90 54.90 52.12 52.20 0.0M
2022-11-29 54.44 56.00 53.08 54.90 0.0M
2022-11-28 53.10 56.30 53.00 54.54 0.0M
2022-11-25 53.00 54.04 52.00 52.90 0.0M
2022-11-24 53.08 54.00 52.42 52.68 0.0M
2022-11-23 52.86 53.70 51.76 53.38 0.0M
2022-11-22 55.90 56.72 52.38 52.38 0.1M
2022-11-21 53.98 56.00 53.34 56.00 0.0M
2022-11-18 53.60 54.84 53.00 53.96 0.0M
2022-11-17 55.50 55.50 54.00 54.00 0.0M
2022-11-16 53.50 55.56 53.26 55.56 0.0M
2022-11-15 54.90 56.54 53.80 54.90 0.0M
2022-11-14 56.90 57.50 54.10 54.60 0.1M
2022-11-10 55.24 57.20 54.20 56.00 0.1M
2022-11-09 52.20 58.80 51.12 55.74 0.1M
2022-11-08 54.22 57.86 51.00 51.80 0.1M
2022-11-07 49.10 57.10 48.11 54.68 0.1M
2022-11-04 47.34 49.89 47.32 48.80 0.0M
2022-11-03 47.00 48.30 46.20 47.82 0.0M
2022-11-02 48.80 48.80 45.83 46.62 0.0M
2022-10-31 49.30 49.30 47.12 48.30 0.0M
2022-10-28 47.00 49.89 46.85 48.30 0.0M
2022-10-27 50.80 50.88 47.00 47.50 0.1M
2022-10-26 43.50 51.70 42.60 51.10 0.2M
2022-10-25 41.50 41.97 40.40 40.65 0.0M
2022-10-24 41.00 42.10 41.00 41.48 0.0M
2022-10-21 42.25 43.48 41.79 42.00 0.0M
2022-10-20 42.17 43.44 40.20 43.44 0.0M
2022-10-19 42.55 42.77 41.56 42.18 0.0M
2022-10-18 42.58 43.78 42.30 42.53 0.0M
2022-10-17 43.00 43.87 41.94 42.59 0.0M
2022-10-14 42.76 43.90 42.51 43.21 0.0M
2022-10-13 42.91 44.22 41.80 42.10 0.0M
2022-10-12 44.51 44.98 42.92 42.92 0.0M
2022-10-11 45.30 45.95 43.80 44.22 0.0M
2022-10-10 46.72 47.40 45.01 45.49 0.0M
2022-10-07 48.50 49.19 46.68 46.72 0.0M
2022-10-06 48.80 50.74 48.22 49.20 0.0M
2022-10-05 49.50 49.50 47.63 47.88 0.0M
2022-10-04 48.22 49.70 48.22 49.50 0.0M
2022-10-03 48.40 48.93 46.59 47.71 0.0M
2022-09-30 47.00 49.89 46.61 48.44 0.0M
2022-09-29 50.84 50.84 48.00 48.00 0.0M
2022-09-28 50.96 50.96 49.02 50.40 0.0M
2022-09-27 49.90 52.00 49.11 51.70 0.0M
2022-09-26 48.50 49.56 46.10 49.20 0.0M
2022-09-23 51.80 51.80 47.82 48.50 0.0M
2022-09-22 50.02 53.60 49.20 52.00 0.1M
2022-09-21 45.15 50.02 45.15 50.02 0.0M
2022-09-20 46.00 46.50 45.10 45.15 0.0M
2022-09-19 46.00 46.50 45.40 45.40 0.0M
2022-09-16 46.80 46.80 45.18 45.88 0.0M
2022-09-15 48.48 48.48 46.79 46.82 0.0M
2022-09-14 46.50 48.44 46.50 47.51 0.0M
2022-09-13 49.28 49.64 46.88 47.53 0.0M
2022-09-12 48.30 51.50 47.60 49.29 0.0M
2022-09-09 46.19 48.86 46.19 48.30 0.0M
2022-09-08 48.30 48.96 45.96 46.05 0.0M
2022-09-07 50.00 50.74 46.60 47.50 0.0M
2022-09-06 53.28 53.28 49.52 50.00 0.0M
2022-09-05 52.30 54.50 51.56 53.30 0.0M
2022-09-02 53.00 53.10 50.56 52.08 0.0M
2022-09-01 52.30 52.90 49.58 50.62 0.0M
2022-08-31 53.00 53.78 52.14 52.30 0.0M
2022-08-30 53.98 54.80 52.50 52.50 0.0M
2022-08-29 54.94 54.98 52.98 53.44 0.0M
2022-08-26 56.88 57.30 54.54 55.30 0.0M
2022-08-25 56.82 58.82 56.60 57.36 0.0M
2022-08-24 58.50 58.70 56.30 57.30 0.0M
2022-08-23 58.10 59.38 58.10 58.70 0.0M
2022-08-22 58.74 59.76 58.10 58.58 0.0M
2022-08-19 59.30 60.30 59.02 59.02 0.0M
2022-08-18 60.12 60.26 58.80 60.00 0.0M
2022-08-17 61.18 61.50 58.80 60.12 0.0M
2022-08-16 59.58 61.40 58.50 61.18 0.0M
2022-08-12 60.24 60.40 59.40 59.54 0.0M
2022-08-11 61.00 61.70 60.06 60.20 0.0M
2022-08-10 59.00 61.52 58.54 60.70 0.0M
2022-08-09 59.50 60.66 58.60 58.60 0.0M
2022-08-08 61.00 61.00 58.56 59.50 0.0M
2022-08-05 61.96 62.34 59.70 60.70 0.0M
2022-08-04 62.50 63.40 61.02 61.50 0.0M
2022-08-03 61.28 62.54 60.72 62.50 0.0M
2022-08-02 63.78 64.00 61.30 61.30 0.0M
2022-08-01 64.98 66.58 63.50 64.66 0.0M
2022-07-29 60.88 66.76 59.60 64.96 0.1M
2022-07-28 58.52 61.70 58.52 60.48 0.0M
2022-07-27 60.12 62.96 58.10 58.90 0.0M
2022-07-26 63.00 64.00 60.40 60.50 0.0M
2022-07-25 67.36 67.50 63.00 63.00 0.1M
2022-07-22 69.00 70.00 67.54 67.66 0.0M
2022-07-21 68.00 72.90 67.48 69.50 0.1M
2022-07-20 69.00 70.98 66.18 68.36 0.1M
2022-07-19 69.00 73.96 68.70 72.00 0.1M
2022-07-18 75.84 76.76 68.42 69.00 0.1M
2022-07-15 75.30 76.80 73.20 74.80 0.0M
2022-07-14 80.36 81.36 74.66 75.30 0.0M
2022-07-13 79.00 83.40 77.02 80.36 0.1M
2022-07-12 83.54 87.90 77.40 79.00 0.1M
2022-07-11 74.56 86.20 73.42 83.28 0.1M
2022-07-08 74.50 76.66 71.80 74.60 0.1M
2022-07-07 73.70 79.54 71.22 75.00 0.1M
2022-07-06 61.92 74.58 61.50 73.70 0.1M
2022-07-05 63.58 64.68 59.40 61.34 0.0M
2022-07-04 64.00 64.78 59.26 63.58 0.1M
2022-07-01 59.70 65.50 58.60 63.76 0.1M
2022-06-30 59.00 59.90 56.62 59.28 0.0M
2022-06-29 53.30 59.86 53.00 58.70 0.1M
2022-06-28 54.50 54.50 53.04 54.08 0.0M
2022-06-27 52.02 54.40 52.00 53.68 0.0M
2022-06-24 51.18 52.80 50.28 52.26 0.0M
2022-06-23 52.50 52.86 50.10 50.30 0.0M
2022-06-22 53.50 54.10 51.70 51.84 0.0M
2022-06-21 52.50 55.28 52.40 53.50 0.0M
2022-06-20 52.52 54.00 52.28 52.30 0.0M
2022-06-17 53.26 54.66 52.02 52.50 0.0M
2022-06-15 54.74 55.40 52.64 53.40 0.0M
2022-06-14 53.52 55.48 53.10 54.24 0.0M
2022-06-13 54.90 55.48 52.30 53.20 0.1M
2022-06-10 58.64 58.64 54.50 55.32 0.0M
2022-06-09 56.30 60.00 54.12 56.66 0.0M
2022-06-08 57.80 58.00 56.12 56.42 0.0M
2022-06-07 59.42 59.42 57.32 57.98 0.1M
2022-06-06 60.02 61.50 58.20 59.38 0.0M
2022-06-03 61.98 61.98 59.42 59.50 0.0M
2022-06-02 59.70 61.22 59.32 61.22 0.0M
2022-06-01 61.90 61.90 59.24 59.70 0.0M
2022-05-31 63.46 63.80 61.10 61.10 0.0M
2022-05-30 62.68 64.50 62.68 63.46 0.0M
2022-05-27 62.20 62.86 61.52 62.58 0.0M
2022-05-26 63.32 64.50 62.28 62.38 0.0M
2022-05-25 64.50 64.78 61.96 63.38 0.0M
2022-05-24 64.80 65.80 62.70 64.52 0.0M
2022-05-23 67.00 67.78 64.30 64.30 0.0M
2022-05-20 67.20 68.20 66.00 66.00 0.0M
2022-05-19 68.88 68.88 65.00 67.20 0.1M
2022-05-18 69.52 72.16 68.50 68.74 0.0M
2022-05-17 69.50 70.90 68.10 68.86 0.0M
2022-05-16 70.84 72.80 67.24 69.00 0.0M
2022-05-13 70.84 72.14 70.50 71.08 0.0M
2022-05-12 72.04 72.48 68.90 69.48 0.0M
2022-05-11 75.20 77.54 71.82 72.80 0.1M
2022-05-10 71.00 75.70 70.02 73.36 0.0M
2022-05-09 74.00 74.00 69.58 72.00 0.0M
2022-05-06 75.02 76.78 72.80 74.46 0.0M
2022-05-05 81.86 83.04 75.74 76.00 0.1M
2022-05-04 80.00 84.60 79.22 80.78 0.1M
2022-05-02 73.00 79.20 72.38 78.00 0.1M
2022-04-29 74.52 79.70 73.10 73.16 0.1M
2022-04-28 72.96 75.68 71.02 75.50 0.0M
2022-04-27 73.00 74.38 71.00 71.00 0.0M
2022-04-26 73.00 74.00 70.52 72.28 0.1M
2022-04-25 63.00 76.22 62.00 73.00 0.2M
2022-04-22 60.00 64.80 57.84 63.38 0.1M
2022-04-21 62.00 63.62 59.20 59.98 0.1M
2022-04-20 67.50 68.20 62.60 63.50 0.1M
2022-04-19 68.72 71.44 66.54 67.70 0.0M
2022-04-14 66.28 66.98 65.74 66.78 0.0M
2022-04-13 66.90 68.00 66.10 66.26 0.0M
2022-04-12 68.00 68.80 66.66 66.88 0.0M
2022-04-11 67.50 69.50 67.02 68.00 0.0M
2022-04-08 67.00 69.00 66.66 67.38 0.0M
2022-04-07 69.00 69.72 67.00 67.00 0.0M
2022-04-06 70.62 71.30 68.12 69.00 0.0M
2022-04-05 72.10 73.50 70.04 70.62 0.0M
2022-04-04 76.38 77.44 72.20 72.20 0.0M
2022-04-01 72.32 76.50 72.32 76.40 0.0M
2022-03-31 73.00 74.80 72.00 72.02 0.0M
2022-03-30 71.50 72.68 71.00 72.68 0.0M
2022-03-29 71.50 72.60 70.20 70.36 0.0M
2022-03-28 71.20 73.34 70.60 70.96 0.1M
2022-03-25 71.72 71.88 69.52 70.40 0.1M
2022-03-24 73.82 73.84 71.72 71.72 0.0M
2022-03-23 74.40 75.78 72.06 72.80 0.0M
2022-03-22 77.98 77.98 73.32 73.40 0.1M
2022-03-21 78.00 80.58 76.46 76.72 0.0M
2022-03-18 80.10 80.40 76.62 76.66 0.2M
2022-03-17 78.88 81.46 77.64 79.30 0.0M
2022-03-16 81.82 81.86 77.64 78.80 0.0M
2022-03-15 84.00 86.26 78.38 80.50 0.1M
2022-03-14 79.90 87.04 79.36 82.98 0.1M
2022-03-11 77.80 79.52 76.10 79.20 0.1M
2022-03-10 72.04 81.70 71.20 77.58 0.1M
2022-03-09 70.00 71.86 68.60 71.74 0.0M
2022-03-08 67.80 71.48 66.80 68.50 0.1M
2022-03-07 66.10 70.82 64.82 68.00 0.1M
2022-03-04 74.50 76.00 66.50 67.00 0.1M
2022-03-03 76.30 78.00 73.00 74.28 0.1M
2022-03-02 69.00 77.90 67.30 75.00 0.1M
2022-03-01 67.48 70.68 62.36 69.00 0.1M
2022-02-28 57.00 67.00 55.28 67.00 0.2M
2022-02-25 52.60 58.64 51.06 58.20 0.1M
2022-02-24 50.90 54.44 47.00 50.50 0.2M
2022-02-23 62.48 63.00 57.80 58.20 0.0M
2022-02-22 57.60 62.64 56.60 61.94 0.1M
2022-02-21 64.00 64.00 59.46 59.80 0.1M
2022-02-18 63.36 65.70 62.70 63.48 0.1M
2022-02-17 68.52 69.04 63.70 63.70 0.1M
2022-02-16 69.80 70.54 67.72 68.50 0.0M
2022-02-15 68.76 70.98 68.76 69.20 0.0M
2022-02-14 72.52 72.66 68.76 68.80 0.1M
2022-02-11 74.40 75.24 73.40 73.50 0.0M
2022-02-10 76.00 76.20 74.00 75.40 0.0M
2022-02-09 75.70 76.44 75.02 75.60 0.0M
2022-02-08 74.10 76.52 74.02 75.50 0.0M
2022-02-07 77.00 77.64 74.02 74.12 0.0M
2022-02-04 75.28 78.70 74.52 75.40 0.1M
2022-02-03 85.60 85.60 75.50 75.64 0.2M
2022-02-02 72.50 85.18 72.50 84.36 0.5M
2022-02-01 74.00 74.78 72.56 72.76 0.0M
2022-01-31 74.20 75.74 72.20 74.00 0.1M
2022-01-28 73.50 76.40 71.20 73.28 0.1M
2022-01-27 71.78 75.40 69.80 71.30 0.1M
2022-01-26 71.36 74.26 71.36 72.78 0.1M
2022-01-25 70.22 73.88 68.82 71.34 0.1M
2022-01-24 76.00 78.00 69.02 70.00 0.2M
2022-01-21 87.00 87.36 75.66 75.70 0.4M
2022-01-20 86.44 91.48 86.00 87.20 0.3M
2022-01-19 100.10 101.50 98.46 99.00 0.1M
2022-01-18 103.55 103.85 100.50 101.00 0.0M
2022-01-17 104.85 104.95 101.60 103.55 0.0M
2022-01-14 104.55 105.65 103.10 103.80 0.0M
2022-01-13 105.40 106.80 103.80 105.60 0.0M
2022-01-12 103.55 106.20 102.65 105.20 0.1M
2022-01-11 100.05 104.05 100.05 103.30 0.0M
2022-01-10 102.40 105.55 100.05 100.10 0.1M
2022-01-07 101.65 104.20 100.40 102.10 0.0M
2022-01-05 98.70 106.90 98.24 102.80 0.1M
2022-01-04 98.10 99.10 97.02 98.00 0.0M
2022-01-03 97.00 100.70 96.92 97.92 0.1M