Mo-Bruk

MBR
🏛️ 波兰 →
277.50
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 282.00 283.00 281.00 283.00 0.0K
09:05 280.00 280.00 280.00 280.00 0.1K
09:10 280.50 280.50 280.50 280.50 0.0K
09:15 281.50 281.50 281.50 281.50 0.0K
09:20 281.00 282.00 280.50 280.50 0.1K
09:25 280.50 282.00 280.50 282.00 0.0K
09:30 282.00 282.00 282.00 282.00 0.0K
09:35 282.00 282.00 282.00 282.00 0.0K
09:40 281.00 282.00 281.00 282.00 0.0K
09:45 281.00 282.00 281.00 282.00 0.0K
09:50 281.00 281.00 281.00 281.00 0.0K
09:55 280.00 281.00 280.00 281.00 0.0K
10:00 280.00 281.00 280.00 281.00 0.0K
10:05 281.00 281.00 280.00 281.00 0.0K
10:10 281.00 281.00 281.00 281.00 0.0K
10:15 281.00 281.00 281.00 281.00 0.0K
10:20 281.00 281.00 280.00 280.00 0.1K
10:25 281.00 281.00 281.00 281.00 0.0K
10:30 279.50 279.50 279.00 279.00 0.2K
10:35 280.50 280.50 278.50 279.00 0.0K
10:40 278.00 279.00 278.00 278.00 0.1K
10:45 279.00 279.00 278.00 279.00 0.1K
10:50 279.00 280.50 278.50 279.00 0.1K
10:55 280.50 280.50 278.00 280.00 0.0K
11:00 280.00 280.00 280.00 280.00 0.0K
11:05 280.00 281.00 280.00 281.00 0.0K
11:15 280.00 281.00 280.00 281.00 0.0K
11:25 280.50 280.50 280.50 280.50 0.0K
11:35 281.00 281.00 281.00 281.00 0.0K
11:40 279.50 279.50 279.50 279.50 0.0K
11:45 280.50 280.50 280.50 280.50 0.0K
11:50 280.00 280.00 280.00 280.00 0.0K
11:55 279.50 280.50 279.50 280.50 0.0K
12:00 281.00 281.00 281.00 281.00 0.0K
12:05 281.00 281.00 278.50 281.00 0.1K
12:15 279.00 280.50 279.00 280.50 0.0K
12:20 281.00 281.00 279.50 280.00 0.0K
12:25 280.00 280.00 280.00 280.00 0.0K
12:30 279.00 280.00 278.50 278.50 0.0K
12:35 280.00 280.00 278.50 278.50 0.0K
12:40 279.00 280.00 279.00 280.00 0.0K
12:45 280.00 280.00 280.00 280.00 0.0K
12:50 280.00 280.00 280.00 280.00 0.0K
12:55 280.00 280.00 279.00 279.00 0.0K
13:05 280.50 280.50 279.00 280.00 0.0K
13:10 280.50 281.00 280.50 281.00 0.0K
13:15 280.00 281.00 280.00 281.00 0.0K
13:20 281.00 281.00 281.00 281.00 0.0K
13:30 281.00 281.00 281.00 281.00 0.0K
13:40 279.00 279.00 279.00 279.00 0.1K
13:45 280.00 280.00 279.00 279.00 0.0K
13:50 280.00 280.00 279.00 279.00 0.0K
13:55 280.50 281.00 280.50 281.00 0.0K
14:00 281.00 281.00 281.00 281.00 0.0K
14:05 281.00 281.00 279.00 279.00 0.0K
14:10 281.00 281.00 279.00 279.00 0.0K
14:15 279.00 280.00 279.00 280.00 0.5K
14:20 280.00 280.00 280.00 280.00 0.0K
14:25 280.00 280.00 280.00 280.00 0.0K
14:35 280.00 280.00 278.50 278.50 0.0K
14:40 278.50 279.00 278.50 279.00 0.0K
14:45 279.00 279.00 278.50 278.50 0.0K
14:50 280.00 280.50 280.00 280.50 0.0K
14:55 279.50 279.50 279.50 279.50 0.0K
15:00 279.50 279.50 279.50 279.50 0.0K
15:05 279.00 279.50 278.50 278.50 0.0K
15:10 278.50 278.50 278.50 278.50 0.0K
15:15 278.50 279.00 278.50 279.00 0.0K
15:20 279.00 279.00 279.00 279.00 0.0K
15:25 279.00 279.00 279.00 279.00 0.0K
15:40 279.50 279.50 278.50 279.00 0.0K
15:45 279.00 279.50 279.00 279.50 0.0K
15:50 279.50 279.50 279.50 279.50 0.0K
15:55 279.00 279.00 279.00 279.00 0.0K
16:00 279.00 279.00 279.00 279.00 0.0K
16:05 278.00 279.50 278.00 278.50 0.2K
16:10 278.00 278.50 278.00 278.50 0.1K
16:15 278.50 278.50 278.50 278.50 0.0K
16:20 278.50 278.50 278.50 278.50 0.0K
16:30 279.50 281.00 279.00 281.00 0.1K
16:35 279.00 280.50 279.00 280.50 0.0K
16:40 279.50 279.50 279.50 279.50 0.1K
16:45 279.50 280.00 279.00 279.00 0.0K
17:00 281.00 281.00 281.00 281.00 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 278.00 282.50 277.50 277.50 0.0M
2025-09-30 279.00 282.50 278.00 278.00 0.0M
2025-09-29 279.50 284.50 278.50 279.00 0.0M
2025-09-26 282.00 283.00 278.00 281.00 0.0M
2025-09-25 279.50 284.50 279.00 280.00 0.0M
2025-09-24 284.00 285.50 279.00 279.50 0.0M
2025-09-23 285.50 289.00 282.50 284.00 0.0M
2025-09-22 287.00 288.00 284.50 286.00 0.0M
2025-09-19 289.00 290.50 286.00 289.00 0.0M
2025-09-18 293.00 294.00 288.00 290.00 0.0M
2025-09-17 289.50 293.50 287.00 292.50 0.0M
2025-09-16 293.00 296.00 288.00 289.00 0.0M
2025-09-15 292.00 295.00 290.00 290.50 0.0M
2025-09-12 291.00 294.00 289.50 291.50 0.0M
2025-09-11 290.50 294.00 289.50 294.00 0.0M
2025-09-10 294.00 295.50 286.00 291.00 0.0M
2025-09-09 297.00 297.00 293.00 296.00 0.0M
2025-09-08 300.00 300.00 286.50 297.00 0.0M
2025-09-05 295.00 301.50 293.50 299.50 0.0M
2025-09-04 295.00 296.50 293.00 293.00 0.0M
2025-09-03 295.00 296.00 291.00 293.50 0.0M
2025-09-02 294.50 296.00 292.00 292.50 0.0M
2025-09-01 290.00 294.50 290.00 294.50 0.0M
2025-08-29 292.50 293.00 286.00 287.50 0.0M
2025-08-28 295.50 296.00 290.00 290.00 0.0M
2025-08-27 295.50 298.00 289.00 290.00 0.0M
2025-08-26 295.50 298.00 295.00 295.50 0.0M
2025-08-25 296.00 297.50 295.00 296.00 0.0M
2025-08-22 301.00 302.00 287.50 296.00 0.0M
2025-08-21 294.00 303.00 289.00 301.50 0.0M
2025-08-20 291.50 294.50 289.00 291.00 0.0M
2025-08-19 290.00 294.00 289.00 290.00 0.0M
2025-08-18 291.00 292.00 286.00 289.00 0.0M
2025-08-14 290.00 292.50 285.00 287.00 0.0M
2025-08-13 285.50 293.00 283.50 285.50 0.0M
2025-08-12 283.50 286.00 282.00 282.00 0.0M
2025-08-11 281.00 289.00 281.00 283.50 0.0M
2025-08-08 285.00 286.50 279.00 282.00 0.0M
2025-08-07 284.00 286.00 281.00 281.50 0.0M
2025-08-06 282.50 284.50 280.50 284.00 0.0M
2025-08-05 286.50 287.00 279.00 280.00 0.0M
2025-08-04 279.00 285.50 278.50 285.00 0.0M
2025-08-01 285.00 285.00 278.00 279.00 0.0M
2025-07-31 287.00 288.00 281.50 282.00 0.0M
2025-07-30 287.00 295.50 283.50 287.00 0.0M
2025-07-29 285.50 293.00 285.00 287.00 0.0M
2025-07-28 296.50 299.00 293.50 298.00 0.0M
2025-07-25 294.00 297.00 291.00 292.50 0.0M
2025-07-24 299.50 299.50 294.00 294.00 0.0M
2025-07-23 299.50 301.00 298.50 299.50 0.0M
2025-07-22 300.00 303.00 299.00 299.50 0.0M
2025-07-21 303.00 310.00 297.50 300.00 0.0M
2025-07-18 312.00 314.00 299.00 301.00 0.0M
2025-07-17 311.00 318.00 306.00 307.00 0.0M
2025-07-16 299.00 307.50 299.00 307.00 0.0M
2025-07-15 298.50 300.00 293.00 293.00 0.0M
2025-07-14 299.00 300.00 292.50 296.50 0.0M
2025-07-11 300.00 301.50 298.00 298.00 0.0M
2025-07-10 301.00 306.00 298.50 298.50 0.0M
2025-07-09 300.50 302.50 296.50 299.00 0.0M
2025-07-08 297.00 303.50 292.00 300.00 0.0M
2025-07-07 299.00 299.50 295.00 295.00 0.0M
2025-07-04 295.00 300.00 294.00 300.00 0.0M
2025-07-03 294.50 300.50 290.00 293.00 0.0M
2025-07-02 289.50 294.50 288.00 291.00 0.0M
2025-07-01 280.00 288.00 280.00 286.00 0.0M
2025-06-30 287.50 288.00 280.00 280.00 0.0M
2025-06-27 281.50 289.50 281.50 287.00 0.0M
2025-06-26 275.00 281.00 273.00 280.50 0.0M
2025-06-25 274.00 275.00 271.50 275.00 0.0M
2025-06-24 267.00 274.00 266.50 274.00 0.0M
2025-06-23 268.00 271.00 266.00 266.50 0.0M
2025-06-20 268.50 275.00 267.50 267.50 0.0M
2025-06-18 272.00 272.00 267.50 268.50 0.0M
2025-06-17 273.50 273.50 267.50 269.00 0.0M
2025-06-16 267.00 273.00 266.00 269.50 0.0M
2025-06-13 271.50 273.00 264.00 267.00 0.0M
2025-06-12 276.50 278.00 268.00 268.00 0.0M
2025-06-11 277.00 277.00 272.50 276.00 0.0M
2025-06-10 272.00 278.00 268.50 269.00 0.0M
2025-06-09 262.00 273.00 262.00 272.00 0.0M
2025-06-06 268.00 270.00 256.00 260.00 0.0M
2025-06-05 268.00 272.50 264.50 267.00 0.0M
2025-06-04 270.00 270.00 264.00 267.00 0.0M
2025-06-03 270.00 270.00 267.00 268.00 0.0M
2025-06-02 269.00 270.00 267.00 269.50 0.0M
2025-05-30 269.50 270.00 266.00 270.00 0.0M
2025-05-29 270.00 270.00 266.50 269.00 0.0M
2025-05-28 270.00 272.00 267.00 269.50 0.0M
2025-05-27 280.00 280.00 268.00 269.00 0.0M
2025-05-26 274.00 282.00 272.50 278.50 0.0M
2025-05-23 274.00 280.00 272.50 274.00 0.0M
2025-05-22 288.00 288.00 266.00 273.50 0.0M
2025-05-21 299.50 299.50 294.50 298.00 0.0M
2025-05-20 303.00 303.00 297.50 297.50 0.0M
2025-05-19 302.00 303.50 298.00 301.00 0.0M
2025-05-16 293.00 302.00 293.00 302.00 0.0M
2025-05-15 295.00 295.00 288.00 291.50 0.0M
2025-05-14 298.00 298.50 290.00 293.50 0.0M
2025-05-13 297.00 297.50 295.00 297.50 0.0M
2025-05-12 295.00 301.00 294.50 296.50 0.0M
2025-05-09 291.00 294.00 287.00 294.00 0.0M
2025-05-08 291.00 292.00 288.00 288.00 0.0M
2025-05-07 290.00 292.00 288.00 290.00 0.0M
2025-05-06 293.00 294.00 287.00 290.00 0.0M
2025-05-05 292.00 295.00 290.00 292.00 0.0M
2025-05-02 293.00 295.00 291.50 293.00 0.0M
2025-04-30 285.50 294.00 285.00 292.00 0.0M
2025-04-29 290.50 291.00 285.50 286.50 0.0M
2025-04-28 295.00 295.00 288.00 289.00 0.0M
2025-04-25 294.00 296.00 290.00 292.00 0.0M
2025-04-24 303.00 305.00 288.00 289.00 0.0M
2025-04-23 310.00 316.50 309.00 316.50 0.0M
2025-04-22 301.00 309.50 300.50 308.00 0.0M
2025-04-17 303.50 304.00 299.00 300.50 0.0M
2025-04-16 303.00 303.00 299.00 302.00 0.0M
2025-04-15 306.00 308.50 300.00 302.00 0.0M
2025-04-14 305.50 308.50 302.00 305.00 0.0M
2025-04-11 308.50 308.50 297.50 301.00 0.0M
2025-04-10 309.00 310.00 302.00 308.50 0.0M
2025-04-09 300.00 304.50 290.00 295.50 0.0M
2025-04-08 300.00 307.50 298.50 300.00 0.0M
2025-04-07 303.00 308.00 292.00 298.00 0.0M
2025-04-04 306.00 316.50 304.50 311.00 0.0M
2025-04-03 306.50 311.00 305.00 305.00 0.0M
2025-04-02 311.00 313.50 305.50 307.00 0.0M
2025-04-01 305.50 312.50 305.50 311.50 0.0M
2025-03-31 316.00 318.50 301.00 305.00 0.0M
2025-03-28 316.00 320.50 310.50 318.50 0.0M
2025-03-27 323.00 323.00 312.00 317.00 0.0M
2025-03-26 326.50 328.00 321.50 322.00 0.0M
2025-03-25 333.50 335.50 327.00 327.00 0.0M
2025-03-24 330.00 333.50 325.00 331.50 0.0M
2025-03-21 327.00 330.00 324.00 330.00 0.0M
2025-03-20 327.50 329.00 325.50 327.00 0.0M
2025-03-19 323.50 329.50 323.00 327.00 0.0M
2025-03-18 321.00 327.00 319.50 324.00 0.0M
2025-03-17 316.00 322.00 309.50 322.00 0.0M
2025-03-14 321.00 322.00 313.00 320.00 0.0M
2025-03-13 317.00 327.00 307.00 323.50 0.0M
2025-03-12 322.00 325.00 318.50 322.00 0.0M
2025-03-11 325.00 328.50 315.00 317.00 0.0M
2025-03-10 332.50 336.00 323.00 325.00 0.0M
2025-03-07 326.50 330.00 324.00 328.00 0.0M
2025-03-06 330.00 334.50 325.00 326.50 0.0M
2025-03-05 327.50 338.00 327.50 330.00 0.0M
2025-03-04 337.00 341.00 323.00 325.00 0.0M
2025-03-03 332.00 342.00 325.00 337.00 0.0M
2025-02-28 338.00 343.50 332.00 333.50 0.0M
2025-02-27 345.00 345.00 333.00 338.00 0.0M
2025-02-26 345.50 350.00 345.50 346.00 0.0M
2025-02-25 351.50 351.50 342.00 345.00 0.0M
2025-02-24 349.00 352.50 346.00 351.00 0.0M
2025-02-21 343.00 352.00 343.00 350.00 0.0M
2025-02-20 348.00 350.00 338.00 342.00 0.0M
2025-02-19 350.00 350.00 325.00 347.00 0.0M
2025-02-18 349.00 357.50 342.00 352.00 0.0M
2025-02-17 365.00 365.00 344.50 353.00 0.0M
2025-02-14 365.00 366.00 359.00 365.50 0.0M
2025-02-13 366.50 368.50 364.00 365.00 0.0M
2025-02-12 370.00 370.00 364.00 366.50 0.0M
2025-02-11 369.50 370.00 361.50 365.50 0.0M
2025-02-10 370.00 370.00 364.00 369.50 0.0M
2025-02-07 369.00 373.00 358.50 366.00 0.0M
2025-02-06 366.00 369.00 366.00 369.00 0.0M
2025-02-05 358.50 361.00 357.50 360.00 0.0M
2025-02-04 359.00 363.50 358.00 360.00 0.0M
2025-02-03 364.00 365.00 352.00 358.00 0.0M
2025-01-31 366.00 368.00 361.50 365.00 0.0M
2025-01-30 360.00 376.00 359.50 365.00 0.0M
2025-01-29 355.00 360.00 355.00 360.00 0.0M
2025-01-28 352.50 355.00 350.50 354.00 0.0M
2025-01-27 353.00 353.50 349.50 352.00 0.0M
2025-01-24 354.00 355.00 350.00 353.00 0.0M
2025-01-23 352.00 355.00 351.00 353.50 0.0M
2025-01-22 352.00 352.00 347.00 351.00 0.0M
2025-01-21 355.00 355.00 350.00 351.50 0.0M
2025-01-20 354.00 355.00 351.50 352.00 0.0M
2025-01-17 354.00 355.50 350.00 351.50 0.0M
2025-01-16 352.00 355.00 350.00 353.50 0.0M
2025-01-15 351.00 352.00 349.00 351.00 0.0M
2025-01-14 350.00 352.00 347.00 351.00 0.0M
2025-01-13 350.00 352.00 345.00 345.00 0.0M
2025-01-10 352.00 354.00 350.00 351.00 0.0M
2025-01-09 345.00 350.00 343.00 350.00 0.0M
2025-01-08 348.00 350.00 343.00 345.00 0.0M
2025-01-07 343.00 355.50 340.00 348.00 0.0M
2025-01-03 335.00 341.00 332.00 339.00 0.0M
2025-01-02 327.00 338.00 318.00 335.00 0.0M