Photon

PENP
🏛️ 捷克 →
16.52
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
2023-12-29 46.20 46.20 45.00 45.90 0.0M
2023-12-28 45.50 46.10 44.80 45.90 0.0M
2023-12-27 46.00 46.00 45.50 45.55 0.0M
2023-12-22 46.05 46.25 45.95 46.25 0.0M
2023-12-21 46.10 46.10 46.00 46.00 0.0M
2023-12-20 46.60 46.70 46.05 46.35 0.0M
2023-12-19 47.00 47.10 46.70 46.70 0.0M
2023-12-18 47.20 47.55 47.00 47.20 0.0M
2023-12-15 47.80 48.00 47.25 47.25 0.0M
2023-12-14 48.30 48.75 47.30 47.95 0.0M
2023-12-13 48.45 48.75 47.45 47.45 0.0M
2023-12-12 48.50 48.50 47.10 48.00 0.0M
2023-12-11 48.90 49.00 48.00 48.00 0.0M
2023-12-08 49.00 49.00 48.80 48.90 0.0M
2023-12-07 48.60 49.50 48.60 48.80 0.0M
2023-12-06 47.60 48.90 47.10 48.45 0.0M
2023-12-05 47.60 47.60 47.00 47.40 0.0M
2023-12-04 47.70 47.70 47.00 47.70 0.0M
2023-12-01 48.00 48.35 46.80 48.00 0.0M
2023-11-30 49.95 49.95 47.00 48.40 0.0M
2023-11-29 49.20 49.30 49.05 49.30 0.0M
2023-11-28 49.00 49.95 49.00 49.20 0.0M
2023-11-27 50.50 50.50 48.55 49.00 0.0M
2023-11-24 49.70 50.50 49.70 50.30 0.0M
2023-11-23 49.50 50.50 49.50 50.00 0.0M
2023-11-22 50.00 50.80 49.00 50.00 0.0M
2023-11-21 50.80 50.80 49.40 50.00 0.0M
2023-11-20 49.80 50.30 49.80 49.80 0.0M
2023-11-16 50.00 50.00 49.30 49.50 0.0M
2023-11-15 49.00 50.00 48.90 49.00 0.0M
2023-11-14 49.50 49.50 46.60 48.50 0.1M
2023-11-13 50.00 50.90 50.00 50.10 0.0M
2023-11-10 50.50 50.90 50.00 50.00 0.0M
2023-11-09 50.10 51.60 50.10 51.10 0.0M
2023-11-08 50.20 50.90 50.00 50.90 0.0M
2023-11-07 50.50 50.50 50.00 50.50 0.0M
2023-11-06 50.80 50.80 49.20 50.00 0.0M
2023-11-03 51.30 51.70 50.00 50.60 0.0M
2023-11-02 50.20 51.80 49.50 51.80 0.0M
2023-11-01 51.00 51.20 49.80 50.10 0.0M
2023-10-31 50.00 50.50 49.90 50.50 0.0M
2023-10-30 51.20 51.20 49.50 49.50 0.0M
2023-10-27 51.70 51.70 50.80 51.20 0.0M
2023-10-26 50.80 51.70 50.70 51.70 0.0M
2023-10-25 51.80 51.80 50.70 51.00 0.0M
2023-10-24 51.30 51.80 50.90 50.90 0.0M
2023-10-23 51.20 51.80 51.20 51.20 0.0M
2023-10-20 51.60 51.60 51.00 51.60 0.0M
2023-10-19 51.90 51.90 51.20 51.30 0.0M
2023-10-18 51.80 52.00 51.20 51.20 0.0M
2023-10-17 52.10 52.50 51.10 51.20 0.0M
2023-10-16 52.70 52.70 51.00 51.80 0.0M
2023-10-13 52.60 52.80 51.50 51.50 0.0M
2023-10-12 52.60 52.60 51.80 51.80 0.0M
2023-10-11 52.90 52.90 51.80 51.80 0.0M
2023-10-10 50.60 52.40 50.60 52.30 0.0M
2023-10-09 51.20 51.20 50.30 50.70 0.0M
2023-10-06 52.50 52.70 51.20 51.50 0.0M
2023-10-05 52.00 52.50 52.00 52.10 0.0M
2023-10-04 52.90 52.90 51.70 51.70 0.0M
2023-10-03 53.30 53.30 52.50 52.90 0.0M
2023-10-02 53.70 54.00 52.00 52.00 0.1M
2023-09-29 53.70 53.70 53.00 53.70 0.0M
2023-09-27 54.30 54.30 53.30 53.90 0.0M
2023-09-26 53.50 54.60 53.50 54.20 0.0M
2023-09-25 54.80 54.80 53.80 53.80 0.0M
2023-09-22 53.30 54.20 53.30 54.00 0.0M
2023-09-21 54.60 54.60 53.70 54.30 0.0M
2023-09-20 54.80 54.80 54.00 54.70 0.0M
2023-09-19 54.90 54.90 54.00 54.80 0.0M
2023-09-18 55.10 55.10 54.40 54.90 0.0M
2023-09-15 55.00 55.10 54.20 55.00 0.0M
2023-09-14 55.20 55.30 54.20 55.00 0.0M
2023-09-13 54.40 55.20 53.60 55.10 0.0M
2023-09-12 55.30 55.30 53.70 54.00 0.0M
2023-09-11 54.00 55.40 53.60 55.00 0.0M
2023-09-08 54.00 54.00 53.80 53.80 0.0M
2023-09-07 56.00 56.00 54.00 54.60 0.0M
2023-09-06 56.20 56.20 55.40 55.40 0.0M
2023-09-05 55.90 56.60 55.70 56.50 0.0M
2023-09-04 56.00 56.00 55.50 55.90 0.0M
2023-09-01 55.50 56.30 55.50 56.10 0.0M
2023-08-31 55.00 56.20 55.00 55.50 0.0M
2023-08-30 56.00 56.00 54.30 55.00 0.0M
2023-08-29 55.30 55.30 54.40 54.60 0.0M
2023-08-28 54.90 56.50 54.00 56.00 0.0M
2023-08-25 55.00 55.00 52.50 54.20 0.1M
2023-08-24 57.00 57.00 55.20 55.80 0.1M
2023-08-23 57.00 57.70 56.10 57.10 0.0M
2023-08-22 58.40 58.50 55.70 56.60 0.1M
2023-08-21 60.50 60.50 58.50 58.60 0.0M
2023-08-18 60.00 60.40 58.50 58.90 0.0M
2023-08-17 61.80 61.80 58.00 60.00 0.1M
2023-08-16 65.00 65.00 62.80 63.00 0.0M
2023-08-15 64.20 64.90 64.00 64.90 0.0M
2023-08-14 64.50 64.80 64.00 64.00 0.0M
2023-08-11 64.00 64.50 63.40 64.40 0.0M
2023-08-10 63.20 64.70 63.10 63.50 0.0M
2023-08-09 63.40 63.90 63.20 63.20 0.0M
2023-08-08 63.70 63.70 63.10 63.30 0.0M
2023-08-07 62.50 64.90 62.50 63.00 0.0M
2023-08-04 61.90 62.50 61.60 62.40 0.0M
2023-08-03 62.40 63.00 62.00 62.00 0.0M
2023-08-02 64.00 64.00 62.20 62.20 0.0M
2023-08-01 63.20 64.00 62.90 63.00 0.0M
2023-07-31 64.00 64.00 63.00 63.00 0.0M
2023-07-28 63.30 64.00 63.00 64.00 0.0M
2023-07-27 64.00 64.70 63.20 63.20 0.0M
2023-07-26 65.00 65.00 64.80 64.80 0.0M
2023-07-25 65.00 65.00 64.60 65.00 0.0M
2023-07-24 65.00 65.10 64.40 64.40 0.0M
2023-07-21 65.00 65.00 64.90 65.00 0.0M
2023-07-20 66.00 66.00 64.80 65.00 0.0M
2023-07-19 64.40 67.00 64.40 65.90 0.0M
2023-07-18 65.80 65.80 63.80 64.00 0.0M
2023-07-17 66.10 66.10 64.80 65.50 0.0M
2023-07-14 67.00 67.00 66.00 66.10 0.0M
2023-07-13 67.00 67.00 66.00 66.00 0.0M
2023-07-12 65.60 66.90 65.60 65.60 0.0M
2023-07-11 65.70 66.00 65.50 65.50 0.0M
2023-07-10 65.20 66.00 63.00 65.70 0.0M
2023-07-07 68.00 68.00 65.00 65.10 0.0M
2023-07-04 66.80 66.90 66.80 66.90 0.0M
2023-07-03 67.30 67.80 66.60 67.80 0.0M
2023-06-30 67.00 68.00 66.60 67.20 0.0M
2023-06-29 67.50 67.50 67.00 67.00 0.0M
2023-06-28 69.50 69.50 66.80 66.80 0.0M
2023-06-27 68.00 68.00 67.20 67.40 0.0M
2023-06-26 68.80 69.80 68.80 68.80 0.0M
2023-06-23 68.70 68.70 68.70 68.70 0.0M
2023-06-22 69.40 69.40 68.00 68.30 0.0M
2023-06-21 69.90 69.90 69.40 69.40 0.0M
2023-06-20 70.40 70.40 69.20 69.20 0.0M
2023-06-19 70.50 70.50 70.40 70.40 0.0M
2023-06-16 69.80 70.60 69.80 70.60 0.0M
2023-06-15 69.00 69.00 68.80 68.80 0.0M
2023-06-14 69.00 70.00 69.00 69.70 0.0M
2023-06-13 69.50 69.50 69.00 69.20 0.0M
2023-06-12 71.00 71.00 69.20 70.00 0.0M
2023-06-09 70.00 71.00 69.00 70.70 0.0M
2023-06-08 69.50 70.00 69.00 69.90 0.0M
2023-06-07 70.00 70.90 69.70 70.00 0.0M
2023-06-06 71.50 71.50 69.70 70.40 0.0M
2023-06-05 69.50 73.80 69.50 71.50 0.1M
2023-06-02 68.30 69.50 68.30 69.00 0.0M
2023-06-01 69.80 69.80 68.20 69.50 0.0M
2023-05-31 69.00 70.00 69.00 69.80 0.0M
2023-05-30 68.80 70.00 68.70 68.70 0.0M
2023-05-29 67.00 68.00 67.00 68.00 0.0M
2023-05-26 65.70 67.00 65.70 67.00 0.0M
2023-05-25 64.20 65.60 64.00 65.50 0.0M
2023-05-24 64.90 65.00 64.20 64.80 0.0M
2023-05-23 65.00 65.50 63.00 63.50 0.0M
2023-05-22 64.00 65.60 64.00 65.00 0.0M
2023-05-19 61.60 64.40 61.60 64.00 0.0M
2023-05-18 63.00 63.00 62.00 62.00 0.0M
2023-05-17 63.00 63.30 62.00 63.30 0.0M
2023-05-16 61.90 62.80 61.00 62.80 0.0M
2023-05-15 62.10 63.00 61.00 62.20 0.0M
2023-05-12 67.40 67.40 62.80 63.40 0.0M
2023-05-11 67.00 67.40 66.00 67.40 0.0M
2023-05-10 66.70 66.80 65.20 66.60 0.0M
2023-05-09 66.70 66.70 64.60 66.50 0.0M
2023-05-05 66.50 66.80 66.10 66.70 0.0M
2023-05-04 64.60 66.50 64.60 66.40 0.0M
2023-05-03 64.70 64.80 64.20 64.60 0.0M
2023-05-02 64.00 64.80 64.00 64.80 0.0M
2023-04-28 64.00 64.00 63.60 64.00 0.0M
2023-04-27 64.00 64.00 63.00 64.00 0.0M
2023-04-26 63.80 64.30 62.80 64.00 0.0M
2023-04-25 63.70 64.00 63.60 63.60 0.0M
2023-04-24 63.70 63.70 63.00 63.00 0.0M
2023-04-21 64.00 64.40 61.80 63.20 0.0M
2023-04-20 61.80 64.00 61.80 63.80 0.0M
2023-04-19 62.00 62.00 61.40 61.40 0.0M
2023-04-18 59.40 61.80 59.00 61.60 0.0M
2023-04-17 58.20 60.90 58.20 59.10 0.0M
2023-04-14 58.80 59.00 58.00 58.20 0.0M
2023-04-13 58.80 58.90 58.00 58.80 0.0M
2023-04-12 59.00 59.00 58.40 58.40 0.0M
2023-04-11 58.30 58.90 58.00 58.60 0.0M
2023-04-06 59.00 59.50 58.20 58.40 0.0M
2023-04-05 58.90 60.40 58.20 58.20 0.0M
2023-04-04 60.20 60.20 58.40 59.00 0.0M
2023-04-03 59.00 60.40 58.20 60.40 0.0M
2023-03-31 60.00 60.00 58.80 58.80 0.0M
2023-03-30 60.00 60.40 59.20 59.60 0.0M
2023-03-29 61.00 61.00 59.00 59.00 0.0M
2023-03-28 62.60 62.60 60.00 61.00 0.0M
2023-03-27 63.40 63.40 61.20 61.60 0.0M
2023-03-24 63.00 64.00 62.00 62.00 0.0M
2023-03-23 63.60 64.00 63.00 64.00 0.0M
2023-03-22 64.80 64.80 64.00 64.00 0.0M
2023-03-21 64.60 64.60 63.40 64.60 0.0M
2023-03-20 64.00 65.00 63.40 65.00 0.0M
2023-03-17 64.00 64.60 63.40 64.60 0.0M
2023-03-16 63.20 64.40 63.20 64.00 0.0M
2023-03-15 64.20 65.00 63.00 63.00 0.0M
2023-03-14 63.60 64.80 63.20 64.80 0.0M
2023-03-13 65.80 65.80 63.40 64.00 0.0M
2023-03-10 66.00 66.00 65.00 65.40 0.0M
2023-03-09 65.80 65.80 65.80 65.80 0.0M
2023-03-08 65.80 66.20 65.20 65.40 0.0M
2023-03-07 65.40 65.80 65.40 65.80 0.0M
2023-03-06 67.60 67.60 65.20 66.00 0.0M
2023-03-03 65.20 66.20 65.20 66.20 0.0M
2023-03-02 67.00 67.00 65.80 66.00 0.0M
2023-03-01 66.60 67.00 66.00 67.00 0.0M
2023-02-28 68.00 68.00 65.60 65.60 0.0M
2023-02-27 67.80 68.00 67.20 67.80 0.0M
2023-02-24 68.00 68.20 67.80 68.00 0.0M
2023-02-23 67.20 68.00 67.00 68.00 0.0M
2023-02-22 68.20 68.20 67.00 67.00 0.0M
2023-02-21 67.20 68.20 67.00 68.20 0.0M
2023-02-20 68.00 68.40 67.00 67.00 0.0M
2023-02-17 69.80 69.80 68.00 68.00 0.0M
2023-02-16 68.00 69.80 67.80 69.40 0.0M
2023-02-15 67.20 68.00 66.80 67.80 0.0M
2023-02-14 65.00 67.00 64.80 66.20 0.0M
2023-02-13 65.40 67.00 63.40 65.40 0.0M
2023-02-10 65.60 65.60 65.00 65.40 0.0M
2023-02-09 66.00 67.00 65.60 65.80 0.0M
2023-02-08 66.00 66.60 66.00 66.40 0.0M
2023-02-07 66.60 66.60 66.00 66.00 0.0M
2023-02-06 67.00 67.00 66.20 66.20 0.0M
2023-02-03 67.00 67.00 66.20 67.00 0.0M
2023-02-02 67.00 67.00 66.20 67.00 0.0M
2023-02-01 67.20 67.40 66.20 66.60 0.0M
2023-01-31 67.20 67.20 66.40 66.40 0.0M
2023-01-30 66.00 67.00 66.00 66.00 0.0M
2023-01-27 66.80 66.80 66.00 66.00 0.0M
2023-01-26 66.40 66.80 66.40 66.80 0.0M
2023-01-25 67.60 67.60 66.60 66.80 0.0M
2023-01-24 67.40 67.40 66.40 67.40 0.0M
2023-01-23 67.20 67.40 67.00 67.20 0.0M
2023-01-20 66.00 67.40 66.00 67.20 0.0M
2023-01-19 66.80 66.80 66.00 66.00 0.0M
2023-01-18 67.80 68.00 66.80 66.80 0.0M
2023-01-17 67.20 68.00 67.00 67.40 0.0M
2023-01-16 67.80 67.80 66.60 67.00 0.0M
2023-01-13 67.80 67.80 66.60 67.00 0.0M
2023-01-12 67.40 67.80 66.60 67.60 0.0M
2023-01-11 67.80 67.80 66.60 67.40 0.0M
2023-01-10 68.00 68.00 67.00 67.20 0.0M
2023-01-09 68.40 68.40 66.60 68.00 0.0M
2023-01-06 67.40 68.40 67.40 68.00 0.0M
2023-01-05 68.20 68.60 68.00 68.20 0.0M
2023-01-04 68.40 68.40 67.60 68.00 0.0M
2023-01-03 68.20 68.20 67.00 67.60 0.0M
2023-01-02 67.60 68.60 66.60 68.20 0.0M