OPTeam SA

OPMP
🏛️ 波兰 →
3.60
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 12.20 12.50 12.20 12.50 0.0M
2021-12-29 12.20 12.30 11.00 12.20 0.0M
2021-12-28 12.90 12.95 12.25 12.40 0.0M
2021-12-27 13.20 13.25 12.85 12.90 0.0M
2021-12-23 13.15 13.30 13.10 13.15 0.0M
2021-12-22 13.70 13.70 13.50 13.65 0.0M
2021-12-21 14.10 14.10 13.70 13.75 0.0M
2021-12-20 13.80 13.85 13.65 13.85 0.0M
2021-12-17 14.20 14.20 13.90 13.90 0.0M
2021-12-16 14.20 14.20 14.00 14.20 0.0M
2021-12-15 14.00 14.00 13.95 14.00 0.0M
2021-12-14 14.20 14.20 13.95 14.00 0.0M
2021-12-13 14.50 14.50 13.90 14.10 0.0M
2021-12-10 14.60 14.65 14.30 14.60 0.0M
2021-12-09 14.25 14.60 14.25 14.60 0.0M
2021-12-08 14.40 14.40 14.30 14.35 0.0M
2021-12-07 14.50 14.50 14.30 14.40 0.0M
2021-12-06 14.95 14.95 14.40 14.40 0.0M
2021-12-03 14.80 14.80 14.45 14.45 0.0M
2021-12-02 15.10 15.10 14.55 14.60 0.0M
2021-12-01 14.70 14.70 14.15 14.70 0.0M
2021-11-30 14.55 14.70 14.50 14.65 0.0M
2021-11-29 14.80 14.80 14.30 14.65 0.0M
2021-11-26 14.75 14.80 14.50 14.80 0.0M
2021-11-25 14.70 14.70 14.70 14.70 0.0M
2021-11-24 14.40 14.70 14.30 14.70 0.0M
2021-11-23 14.50 14.50 14.35 14.35 0.0M
2021-11-22 14.10 14.80 14.10 14.50 0.0M
2021-11-19 14.40 14.40 14.20 14.25 0.0M
2021-11-18 14.80 14.80 14.30 14.40 0.0M
2021-11-17 15.00 15.00 14.70 14.80 0.0M
2021-11-16 15.05 15.10 15.00 15.00 0.0M
2021-11-15 15.15 15.40 15.05 15.05 0.0M
2021-11-12 15.20 15.65 15.10 15.15 0.0M
2021-11-10 15.30 15.70 15.20 15.20 0.0M
2021-11-09 15.30 15.60 15.30 15.30 0.0M
2021-11-08 15.30 15.60 15.20 15.45 0.0M
2021-11-05 15.20 15.30 15.20 15.30 0.0M
2021-11-04 15.20 15.20 15.10 15.20 0.0M
2021-11-03 15.25 15.25 15.20 15.25 0.0M
2021-11-02 15.20 15.35 15.20 15.25 0.0M
2021-10-29 15.20 15.25 15.15 15.25 0.0M
2021-10-28 15.25 15.25 15.15 15.15 0.0M
2021-10-27 15.40 15.40 15.30 15.30 0.0M
2021-10-26 15.40 15.50 15.25 15.40 0.0M
2021-10-25 15.45 15.55 15.40 15.50 0.0M
2021-10-22 15.40 15.40 15.20 15.40 0.0M
2021-10-21 15.65 15.65 15.25 15.40 0.0M
2021-10-20 15.30 15.60 15.25 15.55 0.0M
2021-10-19 15.25 15.45 15.20 15.30 0.0M
2021-10-18 15.10 15.40 15.05 15.40 0.0M
2021-10-15 15.10 15.40 15.10 15.10 0.0M
2021-10-14 15.35 15.40 15.20 15.20 0.0M
2021-10-13 15.40 15.60 15.35 15.35 0.0M
2021-10-12 15.60 15.65 15.40 15.45 0.0M
2021-10-11 15.40 15.60 15.35 15.60 0.0M
2021-10-08 15.50 15.65 15.30 15.60 0.0M
2021-10-07 15.30 15.60 15.15 15.50 0.0M
2021-10-06 15.35 15.40 15.25 15.30 0.0M
2021-10-05 15.40 15.40 15.30 15.30 0.0M
2021-10-04 15.70 15.70 15.25 15.40 0.0M
2021-10-01 15.55 15.95 15.35 15.35 0.0M
2021-09-30 15.95 15.95 15.55 15.55 0.0M
2021-09-29 15.70 15.90 15.50 15.80 0.0M
2021-09-28 16.00 16.00 15.55 15.85 0.0M
2021-09-27 16.00 16.00 15.60 16.00 0.0M
2021-09-24 16.05 16.05 15.80 16.00 0.0M
2021-09-23 16.05 16.80 15.85 16.40 0.0M
2021-09-22 15.85 16.25 15.85 16.25 0.0M
2021-09-21 16.00 16.00 15.85 15.85 0.0M
2021-09-20 16.50 16.50 15.50 16.00 0.0M
2021-09-17 16.15 17.00 15.40 16.40 0.0M
2021-09-16 16.40 16.40 15.60 15.95 0.0M
2021-09-15 16.40 17.00 16.05 16.35 0.0M
2021-09-14 15.45 16.40 15.45 16.25 0.0M
2021-09-13 15.35 15.60 15.25 15.35 0.0M
2021-09-10 15.30 15.35 15.20 15.35 0.0M
2021-09-09 15.30 15.30 15.30 15.30 0.0M
2021-09-08 15.25 15.30 15.20 15.30 0.0M
2021-09-07 15.25 15.25 15.10 15.25 0.0M
2021-09-06 15.25 15.40 15.20 15.25 0.0M
2021-09-03 15.10 15.25 15.10 15.20 0.0M
2021-09-02 15.15 15.15 15.05 15.15 0.0M
2021-09-01 15.15 15.15 15.00 15.15 0.0M
2021-08-31 15.15 15.20 15.10 15.10 0.0M
2021-08-30 15.20 15.20 15.00 15.00 0.0M
2021-08-27 15.20 15.25 15.10 15.10 0.0M
2021-08-26 15.05 15.20 15.05 15.20 0.0M
2021-08-25 15.00 15.05 14.95 15.05 0.0M
2021-08-24 15.00 15.00 14.90 14.95 0.0M
2021-08-23 15.00 15.05 14.95 15.00 0.0M
2021-08-20 14.90 14.95 14.90 14.95 0.0M
2021-08-19 15.10 15.10 14.95 15.00 0.0M
2021-08-18 15.00 15.00 15.00 15.00 0.0M
2021-08-17 15.20 15.20 14.90 15.10 0.0M
2021-08-16 15.00 15.20 15.00 15.10 0.0M
2021-08-13 15.15 15.20 15.00 15.00 0.0M
2021-08-12 15.20 15.20 15.10 15.15 0.0M
2021-08-11 15.10 15.20 15.10 15.20 0.0M
2021-08-10 15.00 15.10 14.90 15.00 0.0M
2021-08-09 15.10 15.10 15.00 15.00 0.0M
2021-08-06 14.75 15.10 14.70 15.00 0.0M
2021-08-05 15.05 15.10 14.90 14.90 0.0M
2021-08-04 14.90 15.05 14.90 15.00 0.0M
2021-08-03 15.00 15.10 14.90 14.90 0.0M
2021-08-02 15.15 15.15 14.90 15.00 0.0M
2021-07-30 15.25 15.25 14.90 15.05 0.0M
2021-07-29 15.00 15.10 14.90 15.00 0.0M
2021-07-28 15.85 16.20 14.95 15.10 0.0M
2021-07-27 14.65 16.05 14.65 15.80 0.0M
2021-07-26 14.40 14.60 14.30 14.60 0.0M
2021-07-23 14.10 14.30 14.10 14.30 0.0M
2021-07-22 14.05 14.30 14.05 14.10 0.0M
2021-07-21 14.10 14.40 14.10 14.10 0.0M
2021-07-20 14.00 14.40 14.00 14.10 0.0M
2021-07-19 14.50 14.60 14.00 14.05 0.0M
2021-07-16 14.60 14.70 14.55 14.60 0.0M
2021-07-15 14.70 14.75 14.55 14.60 0.0M
2021-07-14 14.95 15.00 14.50 14.75 0.0M
2021-07-13 14.90 15.00 14.90 15.00 0.0M
2021-07-12 15.00 15.20 14.60 15.00 0.0M
2021-07-09 15.00 15.10 14.90 15.00 0.0M
2021-07-08 15.00 15.10 15.00 15.00 0.0M
2021-07-07 15.05 15.20 15.00 15.00 0.0M
2021-07-06 15.20 15.40 15.00 15.10 0.0M
2021-07-05 15.30 15.30 15.15 15.15 0.0M
2021-07-02 15.20 15.30 15.20 15.20 0.0M
2021-07-01 15.15 15.15 15.00 15.05 0.0M
2021-06-30 15.20 15.30 15.10 15.30 0.0M
2021-06-29 15.35 15.35 15.20 15.20 0.0M
2021-06-28 15.25 15.25 15.15 15.20 0.0M
2021-06-25 15.20 15.25 15.15 15.25 0.0M
2021-06-24 15.20 15.25 15.15 15.25 0.0M
2021-06-23 15.30 15.30 15.20 15.25 0.0M
2021-06-22 15.40 15.40 15.15 15.30 0.0M
2021-06-21 15.40 15.40 15.15 15.15 0.0M
2021-06-18 15.15 15.35 15.15 15.35 0.0M
2021-06-17 15.35 15.45 15.10 15.25 0.0M
2021-06-16 15.25 15.50 15.25 15.50 0.0M
2021-06-15 15.55 15.60 15.25 15.30 0.0M
2021-06-14 15.50 15.60 15.50 15.55 0.0M
2021-06-11 15.60 15.65 15.50 15.50 0.0M
2021-06-10 15.60 15.60 15.40 15.60 0.0M
2021-06-09 15.40 15.60 15.40 15.60 0.0M
2021-06-08 15.40 15.55 15.40 15.50 0.0M
2021-06-07 15.45 15.60 15.40 15.50 0.0M
2021-06-04 15.50 15.60 15.35 15.45 0.0M
2021-06-02 15.70 15.70 15.30 15.35 0.0M
2021-06-01 15.60 15.60 15.40 15.60 0.0M
2021-05-31 15.80 15.85 15.60 15.65 0.0M
2021-05-28 15.80 15.85 15.70 15.85 0.0M
2021-05-27 15.85 15.95 15.40 15.65 0.0M
2021-05-26 15.70 15.90 15.65 15.65 0.0M
2021-05-25 15.60 15.80 15.60 15.70 0.0M
2021-05-24 15.65 15.70 15.60 15.60 0.0M
2021-05-21 15.75 15.75 15.60 15.70 0.0M
2021-05-20 16.05 16.05 15.80 15.80 0.0M
2021-05-19 16.00 16.10 15.50 16.05 0.0M
2021-05-18 16.25 16.25 16.00 16.10 0.0M
2021-05-17 16.25 16.50 16.15 16.20 0.0M
2021-05-14 16.00 16.65 15.80 16.20 0.0M
2021-05-13 16.10 16.10 15.75 16.00 0.0M
2021-05-12 16.00 16.00 15.20 16.00 0.0M
2021-05-11 16.60 16.65 15.95 15.95 0.0M
2021-05-10 17.10 17.10 16.40 16.45 0.0M
2021-05-07 17.25 17.40 16.75 17.10 0.0M
2021-05-06 17.50 17.50 17.30 17.30 0.0M
2021-05-05 17.35 17.80 17.30 17.30 0.0M
2021-05-04 16.70 17.50 16.70 17.30 0.0M
2021-04-30 16.40 16.90 16.40 16.75 0.0M
2021-04-29 15.70 16.40 15.70 16.35 0.0M
2021-04-28 15.30 15.50 15.30 15.50 0.0M
2021-04-27 15.25 15.50 15.05 15.30 0.0M
2021-04-26 15.20 15.30 15.10 15.10 0.0M
2021-04-23 15.10 15.20 15.00 15.20 0.0M
2021-04-22 15.15 15.30 15.05 15.25 0.0M
2021-04-21 15.15 15.15 14.80 15.10 0.0M
2021-04-20 16.00 16.00 14.60 15.15 0.0M
2021-04-19 17.45 17.45 15.80 16.10 0.0M
2021-04-16 15.30 18.45 14.60 17.45 0.2M
2021-04-15 27.50 27.50 26.50 26.60 0.1M
2021-04-14 27.80 27.80 26.30 27.40 0.1M
2021-04-13 28.00 28.00 26.00 27.80 0.1M
2021-04-12 28.20 28.30 27.50 27.80 0.1M
2021-04-09 27.50 28.20 27.50 28.10 0.0M
2021-04-08 26.60 28.00 26.60 27.50 0.1M
2021-04-07 26.20 26.40 26.10 26.40 0.0M
2021-04-06 25.90 26.10 25.80 25.90 0.1M
2021-04-01 26.00 26.00 25.40 25.70 0.0M
2021-03-31 25.80 26.00 25.40 25.60 0.0M
2021-03-30 25.80 25.80 25.40 25.80 0.0M
2021-03-29 25.40 25.60 25.20 25.60 0.0M
2021-03-26 25.60 25.60 24.80 25.00 0.0M
2021-03-25 25.60 25.80 24.80 24.80 0.0M
2021-03-24 25.80 26.00 25.00 25.40 0.0M
2021-03-23 25.00 25.80 25.00 25.60 0.0M
2021-03-22 24.60 24.80 24.20 24.80 0.0M
2021-03-19 24.00 24.40 23.80 24.00 0.0M
2021-03-18 24.00 24.40 23.60 24.00 0.0M
2021-03-17 23.60 24.60 23.20 24.00 0.0M
2021-03-16 24.80 25.60 23.00 23.60 0.1M
2021-03-15 22.00 26.80 22.00 24.00 0.3M
2021-03-12 23.40 23.80 19.50 21.80 0.4M
2021-03-11 16.70 16.70 16.30 16.70 0.0M
2021-03-10 16.90 16.90 16.50 16.60 0.0M
2021-03-09 16.90 16.90 16.70 16.70 0.0M
2021-03-08 16.50 17.00 16.50 16.90 0.0M
2021-03-05 16.50 16.50 16.10 16.50 0.0M
2021-03-04 16.30 16.80 15.80 16.80 0.0M
2021-03-03 16.70 16.80 16.40 16.80 0.0M
2021-03-02 15.70 16.70 15.40 16.70 0.0M
2021-03-01 15.40 15.60 15.30 15.40 0.0M
2021-02-26 15.20 15.40 15.20 15.40 0.0M
2021-02-25 15.50 15.60 15.20 15.20 0.0M
2021-02-24 15.60 15.60 15.40 15.40 0.0M
2021-02-23 15.50 15.60 15.40 15.40 0.0M
2021-02-22 15.70 15.70 15.50 15.50 0.0M
2021-02-19 15.70 15.80 15.40 15.70 0.0M
2021-02-18 15.90 15.90 15.70 15.80 0.0M
2021-02-17 15.50 15.90 15.30 15.70 0.0M
2021-02-16 15.50 15.60 15.20 15.50 0.0M
2021-02-15 15.50 15.50 15.20 15.50 0.0M
2021-02-12 15.20 15.40 15.20 15.30 0.0M
2021-02-11 15.30 15.50 15.20 15.50 0.0M
2021-02-10 15.20 15.50 15.10 15.50 0.0M
2021-02-09 15.20 15.40 15.10 15.40 0.0M
2021-02-08 15.50 15.50 15.10 15.50 0.0M
2021-02-05 15.20 15.50 15.20 15.50 0.0M
2021-02-04 15.30 15.40 15.10 15.40 0.0M
2021-02-03 15.50 15.50 15.30 15.30 0.0M
2021-02-02 15.60 15.70 15.30 15.50 0.0M
2021-02-01 15.30 15.70 15.30 15.70 0.0M
2021-01-29 15.40 15.80 15.40 15.80 0.0M
2021-01-28 14.90 15.90 14.90 15.80 0.0M
2021-01-27 15.80 15.80 14.90 15.40 0.0M
2021-01-26 16.00 16.00 15.80 15.80 0.0M
2021-01-25 16.10 16.10 15.90 16.00 0.0M
2021-01-22 16.20 16.20 15.90 16.10 0.0M
2021-01-21 15.80 16.30 15.60 16.20 0.0M
2021-01-20 16.00 16.20 15.80 15.80 0.0M
2021-01-19 16.00 16.00 15.60 16.00 0.0M
2021-01-18 16.20 16.20 15.90 16.00 0.0M
2021-01-15 16.00 16.30 15.90 16.30 0.0M
2021-01-14 15.70 16.00 15.70 16.00 0.0M
2021-01-13 16.20 16.20 15.70 15.70 0.0M
2021-01-12 15.00 16.50 14.90 15.80 0.0M
2021-01-11 15.10 15.40 14.90 15.10 0.0M
2021-01-08 15.20 15.40 14.90 15.10 0.0M
2021-01-07 15.40 15.80 15.20 15.40 0.0M
2021-01-05 16.00 16.00 15.30 15.40 0.0M
2021-01-04 15.30 16.40 15.20 15.90 0.0M