MFO SA

MFO
🏛️ 波兰 →
34.70
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
2021-12-30 51.60 52.40 50.00 52.40 0.0M
2021-12-29 50.80 51.00 50.40 51.00 0.0M
2021-12-28 49.90 51.00 49.20 50.80 0.0M
2021-12-27 48.60 50.00 48.60 49.30 0.0M
2021-12-23 49.00 50.00 49.00 49.10 0.0M
2021-12-22 47.70 49.80 47.70 48.60 0.0M
2021-12-21 47.30 50.00 47.10 48.80 0.0M
2021-12-20 48.20 48.40 46.40 47.60 0.0M
2021-12-17 50.40 51.00 49.00 49.00 0.0M
2021-12-16 50.00 50.80 49.50 50.00 0.0M
2021-12-15 51.40 51.40 49.00 50.00 0.0M
2021-12-14 51.00 51.20 49.20 51.20 0.0M
2021-12-13 52.40 52.40 51.00 51.60 0.0M
2021-12-10 54.40 54.40 52.00 53.00 0.0M
2021-12-09 55.00 55.00 53.00 54.40 0.0M
2021-12-08 55.00 55.60 55.00 55.00 0.0M
2021-12-07 52.80 56.60 52.80 55.00 0.0M
2021-12-06 54.00 54.00 52.60 52.80 0.0M
2021-12-03 57.60 57.60 54.00 54.00 0.0M
2021-12-02 57.00 57.40 55.00 57.40 0.0M
2021-12-01 57.00 57.80 55.20 56.80 0.0M
2021-11-30 56.00 56.80 52.40 56.80 0.0M
2021-11-29 54.20 55.20 51.40 55.20 0.0M
2021-11-26 51.80 53.80 49.60 53.60 0.0M
2021-11-25 57.20 57.20 51.80 52.20 0.0M
2021-11-24 56.00 58.20 53.40 56.20 0.0M
2021-11-23 54.60 54.60 53.00 53.40 0.0M
2021-11-22 57.20 59.40 54.00 54.60 0.0M
2021-11-19 58.00 58.00 54.00 57.00 0.0M
2021-11-18 59.00 59.00 56.00 56.60 0.0M
2021-11-17 57.20 59.60 57.00 59.00 0.0M
2021-11-16 56.40 57.20 55.40 57.00 0.0M
2021-11-15 53.00 57.80 53.00 55.80 0.0M
2021-11-12 55.60 56.40 52.40 53.00 0.0M
2021-11-10 60.40 61.00 55.00 55.40 0.0M
2021-11-09 60.80 64.00 58.80 60.40 0.0M
2021-11-08 54.00 62.80 54.00 59.20 0.0M
2021-11-05 54.40 54.40 52.20 54.00 0.0M
2021-11-04 56.60 57.00 52.20 53.80 0.0M
2021-11-03 47.00 58.00 47.00 55.80 0.1M
2021-11-02 49.70 49.80 46.00 46.40 0.0M
2021-10-29 51.00 51.00 49.90 49.90 0.0M
2021-10-28 50.80 50.80 50.00 50.80 0.0M
2021-10-27 50.80 51.00 50.00 50.80 0.0M
2021-10-26 50.60 51.00 50.00 50.40 0.0M
2021-10-25 50.20 50.80 49.80 50.40 0.0M
2021-10-22 50.80 50.80 50.00 50.20 0.0M
2021-10-21 50.20 50.80 50.20 50.80 0.0M
2021-10-20 50.20 50.20 49.70 50.20 0.0M
2021-10-19 50.20 50.20 49.70 50.00 0.0M
2021-10-18 51.40 51.40 50.00 50.00 0.0M
2021-10-15 50.60 51.40 50.00 51.00 0.0M
2021-10-14 51.00 51.00 47.60 50.60 0.0M
2021-10-13 51.00 51.00 50.00 51.00 0.0M
2021-10-12 50.00 50.80 49.50 50.80 0.0M
2021-10-11 50.40 50.40 48.90 50.20 0.0M
2021-10-08 49.00 50.40 47.70 50.00 0.0M
2021-10-07 49.50 49.50 46.80 49.00 0.0M
2021-10-06 48.50 49.00 47.60 49.00 0.0M
2021-10-05 50.20 50.20 48.40 49.00 0.0M
2021-10-04 50.40 50.40 45.40 49.90 0.0M
2021-10-01 49.50 50.60 49.50 50.20 0.0M
2021-09-30 49.50 49.50 49.30 49.50 0.0M
2021-09-29 47.00 49.40 46.30 49.40 0.0M
2021-09-28 49.40 49.40 47.50 47.80 0.0M
2021-09-27 48.00 48.50 47.00 48.50 0.0M
2021-09-24 48.30 49.40 47.10 47.40 0.0M
2021-09-23 49.50 51.20 48.00 48.30 0.0M
2021-09-22 48.00 49.20 48.00 49.20 0.0M
2021-09-21 49.50 49.60 48.70 48.80 0.0M
2021-09-20 49.30 49.30 47.10 49.00 0.0M
2021-09-17 50.60 50.60 48.10 49.30 0.0M
2021-09-16 50.00 50.60 49.70 50.60 0.0M
2021-09-15 51.00 51.00 50.00 50.80 0.0M
2021-09-14 51.60 51.60 50.20 50.40 0.0M
2021-09-13 51.80 52.00 50.80 51.60 0.0M
2021-09-10 51.00 51.80 50.40 51.00 0.0M
2021-09-09 51.80 51.80 50.80 51.00 0.0M
2021-09-08 53.40 54.80 50.60 52.00 0.0M
2021-09-07 50.00 52.80 50.00 52.80 0.1M
2021-09-06 48.00 48.00 45.80 46.00 0.0M
2021-09-03 47.90 48.00 47.00 47.80 0.0M
2021-09-02 46.00 47.90 46.00 47.90 0.0M
2021-09-01 45.10 46.00 45.10 45.40 0.0M
2021-08-31 45.70 46.00 45.20 45.40 0.0M
2021-08-30 45.70 45.90 45.00 45.70 0.0M
2021-08-27 46.00 46.00 44.20 45.60 0.0M
2021-08-26 45.50 45.50 44.10 45.00 0.0M
2021-08-25 46.00 46.00 45.20 45.50 0.0M
2021-08-24 47.20 47.20 45.00 45.70 0.0M
2021-08-23 45.90 47.50 45.90 47.00 0.0M
2021-08-20 45.40 47.20 45.40 47.20 0.0M
2021-08-19 46.00 46.00 43.50 45.40 0.0M
2021-08-18 47.50 47.50 46.00 46.80 0.0M
2021-08-17 47.80 47.80 46.50 47.30 0.0M
2021-08-16 48.90 48.90 47.50 48.00 0.0M
2021-08-13 48.80 48.80 48.80 48.80 0.0M
2021-08-12 47.80 48.50 47.80 48.30 0.0M
2021-08-11 48.20 48.60 47.70 48.20 0.0M
2021-08-10 48.60 48.60 47.70 48.10 0.0M
2021-08-09 48.50 49.00 48.00 48.10 0.0M
2021-08-06 48.80 49.00 48.50 48.50 0.0M
2021-08-05 50.00 50.00 47.50 48.80 0.0M
2021-08-04 52.60 52.60 49.30 49.40 0.0M
2021-08-03 51.40 51.80 50.80 51.20 0.0M
2021-08-02 50.60 52.40 49.80 50.80 0.0M
2021-07-30 49.60 51.00 48.60 50.60 0.0M
2021-07-29 52.00 53.00 50.00 50.00 0.0M
2021-07-28 46.90 53.00 46.90 52.00 0.0M
2021-07-27 45.10 46.00 45.10 46.00 0.0M
2021-07-26 46.50 46.50 45.20 45.60 0.0M
2021-07-23 47.00 47.00 46.50 46.50 0.0M
2021-07-22 47.00 47.00 46.00 46.90 0.0M
2021-07-21 45.00 46.70 45.00 46.60 0.0M
2021-07-20 44.60 45.30 44.60 45.10 0.0M
2021-07-19 47.50 47.50 44.70 45.40 0.0M
2021-07-16 47.50 47.50 46.00 46.90 0.0M
2021-07-15 47.80 47.80 46.10 47.50 0.0M
2021-07-14 47.90 47.90 46.60 47.30 0.0M
2021-07-13 47.40 48.20 46.40 46.70 0.0M
2021-07-12 47.00 47.30 46.90 47.00 0.0M
2021-07-09 46.20 47.40 46.20 47.00 0.0M
2021-07-08 49.20 50.00 46.20 46.20 0.0M
2021-07-07 47.70 49.60 47.70 48.50 0.0M
2021-07-06 45.90 50.00 45.90 47.60 0.0M
2021-07-05 42.90 46.80 42.90 45.90 0.0M
2021-07-02 44.00 44.00 43.00 43.80 0.0M
2021-07-01 44.30 44.30 43.00 44.00 0.0M
2021-06-30 42.70 44.70 42.60 44.30 0.0M
2021-06-29 44.20 44.20 42.50 43.40 0.0M
2021-06-28 42.60 43.70 42.40 43.70 0.0M
2021-06-25 43.90 43.90 42.60 43.70 0.0M
2021-06-24 43.80 44.10 42.70 43.80 0.0M
2021-06-23 40.50 43.20 40.00 43.20 0.0M
2021-06-22 41.90 42.50 40.80 41.50 0.0M
2021-06-21 40.10 41.20 39.30 41.00 0.0M
2021-06-18 39.00 43.60 38.70 40.20 0.1M
2021-06-17 41.00 41.00 37.20 40.00 0.0M
2021-06-16 41.60 41.80 40.70 41.00 0.0M
2021-06-15 42.70 42.70 41.60 41.70 0.0M
2021-06-14 42.00 42.90 41.90 41.90 0.0M
2021-06-11 42.00 42.00 41.90 41.90 0.0M
2021-06-10 44.20 44.90 41.80 42.00 0.0M
2021-06-09 45.00 45.00 42.60 43.60 0.0M
2021-06-08 45.00 45.00 43.80 44.00 0.0M
2021-06-07 45.60 45.60 44.30 45.00 0.0M
2021-06-04 45.20 45.20 44.90 45.20 0.0M
2021-06-02 44.80 44.80 44.20 44.20 0.0M
2021-06-01 45.20 45.20 44.30 44.60 0.0M
2021-05-31 44.00 46.00 44.00 44.40 0.0M
2021-05-28 45.40 45.60 43.30 45.60 0.0M
2021-05-27 47.00 47.80 43.40 44.90 0.0M
2021-05-26 46.50 46.50 44.70 46.30 0.0M
2021-05-25 48.50 48.50 44.50 45.10 0.0M
2021-05-24 43.50 47.70 43.50 47.50 0.0M
2021-05-21 43.40 43.40 42.80 43.30 0.0M
2021-05-20 42.90 43.00 42.50 43.00 0.0M
2021-05-19 43.00 43.40 42.30 42.90 0.0M
2021-05-18 43.50 43.50 42.20 42.50 0.0M
2021-05-17 42.80 43.40 42.00 43.20 0.0M
2021-05-14 41.80 41.90 41.00 41.90 0.0M
2021-05-13 43.00 43.10 40.30 41.80 0.0M
2021-05-12 44.00 44.00 42.90 43.00 0.0M
2021-05-11 44.40 45.00 43.20 43.80 0.0M
2021-05-10 43.80 46.90 43.80 44.50 0.0M
2021-05-07 42.40 44.80 42.40 43.10 0.0M
2021-05-06 43.60 45.00 42.30 42.50 0.0M
2021-05-05 41.00 44.20 41.00 43.20 0.0M
2021-05-04 41.00 41.80 41.00 41.00 0.0M
2021-04-30 40.50 41.40 40.40 41.00 0.0M
2021-04-29 41.90 41.90 40.30 40.50 0.0M
2021-04-28 39.80 43.00 39.80 40.90 0.0M
2021-04-27 36.50 41.00 36.50 39.80 0.0M
2021-04-26 39.90 39.90 36.00 36.00 0.0M
2021-04-23 40.40 40.40 38.00 39.70 0.0M
2021-04-22 40.00 41.30 40.00 40.40 0.0M
2021-04-21 38.60 42.00 38.60 40.00 0.1M
2021-04-20 38.30 38.30 38.00 38.30 0.0M
2021-04-19 38.00 38.30 38.00 38.30 0.0M
2021-04-16 38.00 38.00 37.00 38.00 0.0M
2021-04-15 37.90 37.90 37.10 37.30 0.0M
2021-04-14 37.90 38.00 37.50 37.70 0.0M
2021-04-13 38.00 38.00 37.70 37.70 0.0M
2021-04-12 36.50 38.40 36.50 37.80 0.0M
2021-04-09 36.20 36.20 34.70 36.00 0.0M
2021-04-08 35.60 36.20 34.20 36.20 0.0M
2021-04-07 35.90 35.90 34.00 35.60 0.0M
2021-04-06 35.00 35.40 35.00 35.00 0.0M
2021-04-01 34.30 35.00 34.30 35.00 0.0M
2021-03-31 35.40 35.40 34.00 34.20 0.0M
2021-03-30 35.40 35.40 34.00 35.00 0.0M
2021-03-29 35.80 35.80 35.40 35.40 0.0M
2021-03-26 35.80 35.80 35.60 35.60 0.0M
2021-03-25 35.80 35.80 33.40 35.60 0.0M
2021-03-24 34.00 36.00 33.80 35.80 0.0M
2021-03-23 33.40 34.40 33.40 34.40 0.0M
2021-03-22 33.00 33.40 33.00 33.40 0.0M
2021-03-19 33.00 33.00 32.40 33.00 0.0M
2021-03-18 33.40 33.40 33.00 33.00 0.0M
2021-03-17 33.40 33.40 32.60 33.00 0.0M
2021-03-16 32.40 33.40 32.40 33.40 0.0M
2021-03-15 33.00 33.00 32.40 32.40 0.0M
2021-03-12 32.80 32.80 32.80 32.80 0.0M
2021-03-11 32.80 32.80 31.60 31.60 0.0M
2021-03-10 32.00 32.80 31.60 32.80 0.0M
2021-03-09 32.00 32.00 32.00 32.00 0.0M
2021-03-08 31.80 32.00 31.60 32.00 0.0M
2021-03-05 32.00 32.00 30.80 31.80 0.0M
2021-03-04 31.80 31.80 30.80 31.80 0.0M
2021-03-03 33.00 33.00 32.00 32.00 0.0M
2021-03-02 32.80 32.80 32.00 32.00 0.0M
2021-03-01 32.00 32.80 31.60 32.80 0.0M
2021-02-26 32.00 32.00 30.40 32.00 0.0M
2021-02-25 32.00 32.00 30.20 31.60 0.0M
2021-02-24 30.00 32.00 30.00 31.60 0.0M
2021-02-23 30.20 30.20 30.20 30.20 0.0M
2021-02-22 30.40 30.40 29.60 29.80 0.0M
2021-02-19 31.80 31.80 29.60 30.40 0.0M
2021-02-18 30.40 31.00 30.40 31.00 0.0M
2021-02-17 31.80 31.80 30.00 30.40 0.0M
2021-02-16 30.80 30.80 30.80 30.80 0.0M
2021-02-15 30.80 31.20 30.60 30.60 0.0M
2021-02-12 31.20 31.20 30.40 30.40 0.0M
2021-02-11 31.20 31.20 31.20 31.20 0.0M
2021-02-10 31.20 31.20 29.60 31.00 0.0M
2021-02-09 31.00 31.00 30.20 30.20 0.0M
2021-02-08 31.20 31.20 29.80 29.80 0.0M
2021-02-05 31.20 31.20 29.80 29.80 0.0M
2021-02-04 31.20 31.20 29.40 30.40 0.0M
2021-02-03 31.20 31.20 29.40 30.60 0.0M
2021-02-02 31.20 31.20 30.60 30.60 0.0M
2021-02-01 30.40 30.80 30.40 30.40 0.0M
2021-01-29 30.00 30.40 29.40 29.40 0.0M
2021-01-28 28.00 30.80 28.00 30.40 0.0M
2021-01-27 30.80 30.80 27.80 28.60 0.0M
2021-01-26 31.20 31.20 29.40 30.80 0.0M
2021-01-25 29.60 30.80 28.80 30.80 0.0M
2021-01-22 29.00 29.00 28.80 29.00 0.0M
2021-01-21 29.00 29.00 29.00 29.00 0.0M
2021-01-20 29.60 29.60 29.00 29.00 0.0M
2021-01-19 29.60 29.60 27.20 28.60 0.0M
2021-01-18 29.20 29.20 28.00 29.20 0.0M
2021-01-15 29.00 29.40 28.20 29.40 0.0M
2021-01-14 30.00 30.00 28.20 29.20 0.0M
2021-01-13 30.20 30.20 29.00 30.00 0.0M
2021-01-12 30.00 30.40 29.00 30.20 0.0M
2021-01-11 30.00 30.40 28.80 30.40 0.0M
2021-01-08 28.00 29.80 28.00 29.60 0.0M
2021-01-07 28.20 28.40 27.20 28.20 0.0M
2021-01-05 28.00 28.20 27.40 28.20 0.0M
2021-01-04 27.60 28.00 25.20 27.80 0.0M