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
2024-12-30 23.15 23.85 23.00 23.70 0.1M
2024-12-27 23.80 23.85 23.10 23.80 0.0M
2024-12-23 24.00 24.00 23.10 23.80 0.0M
2024-12-20 24.00 24.00 23.70 23.90 0.0M
2024-12-19 24.15 24.20 23.70 23.70 0.0M
2024-12-18 23.75 24.15 23.00 24.10 0.0M
2024-12-17 23.30 24.80 23.05 23.90 0.0M
2024-12-16 22.65 23.90 22.60 23.20 0.0M
2024-12-13 22.00 23.70 20.90 22.60 0.2M
2024-12-12 23.50 23.50 22.00 22.00 0.1M
2024-12-11 24.00 24.00 23.20 23.55 0.0M
2024-12-10 25.35 25.70 23.90 24.00 0.1M
2024-12-09 25.35 25.35 25.00 25.35 0.0M
2024-12-06 25.00 25.20 24.90 25.20 0.0M
2024-12-05 25.00 25.10 24.50 24.90 0.0M
2024-12-04 25.00 25.50 24.90 25.00 0.0M
2024-12-03 25.05 25.65 24.80 25.00 0.1M
2024-12-02 26.80 26.85 25.25 25.80 0.1M
2024-11-29 26.85 26.90 26.35 26.90 0.0M
2024-11-28 26.90 26.90 26.50 26.60 0.0M
2024-11-27 26.90 26.90 26.60 26.60 0.0M
2024-11-26 26.90 27.70 26.50 26.55 0.0M
2024-11-25 25.85 27.75 25.80 27.75 0.0M
2024-11-22 26.00 26.00 25.60 25.70 0.0M
2024-11-21 26.00 26.00 25.30 25.95 0.0M
2024-11-20 26.15 26.60 25.60 26.20 0.1M
2024-11-19 28.60 28.60 25.20 26.15 0.3M
2024-11-18 29.50 29.80 28.65 29.10 0.0M
2024-11-15 29.80 29.80 29.00 29.65 0.1M
2024-11-14 30.85 30.85 29.75 30.00 0.0M
2024-11-13 31.05 31.10 29.60 30.95 0.0M
2024-11-12 31.70 31.70 30.15 31.05 0.0M
2024-11-11 31.10 31.80 31.05 31.50 0.0M
2024-11-08 31.40 31.80 31.00 31.05 0.0M
2024-11-07 31.75 31.80 31.10 31.40 0.0M
2024-11-06 31.00 31.75 31.00 31.75 0.0M
2024-11-05 31.60 31.70 30.90 31.00 0.0M
2024-11-04 30.20 31.90 30.20 31.30 0.0M
2024-11-01 32.30 32.40 30.30 30.50 0.1M
2024-10-31 33.50 33.50 31.45 32.30 0.0M
2024-10-30 33.40 33.50 33.00 33.50 0.0M
2024-10-29 33.90 33.90 33.25 33.40 0.0M
2024-10-25 33.30 34.00 33.25 33.90 0.0M
2024-10-24 34.00 34.50 33.50 33.50 0.0M
2024-10-23 34.75 34.75 33.05 34.00 0.0M
2024-10-22 34.90 35.10 33.00 33.05 0.0M
2024-10-21 35.00 35.60 34.50 35.00 0.0M
2024-10-18 35.10 35.70 35.00 35.05 0.0M
2024-10-17 35.90 36.00 34.90 35.00 0.0M
2024-10-16 36.20 36.40 35.20 35.90 0.0M
2024-10-15 36.90 36.90 36.30 36.50 0.0M
2024-10-14 36.90 36.90 36.60 36.80 0.0M
2024-10-11 36.30 36.90 36.20 36.60 0.0M
2024-10-10 36.20 37.00 36.20 36.20 0.0M
2024-10-09 36.20 37.00 36.20 37.00 0.0M
2024-10-08 36.05 36.85 36.05 36.85 0.0M
2024-10-07 37.00 37.20 36.00 36.05 0.0M
2024-10-04 37.00 37.30 36.90 37.20 0.0M
2024-10-03 37.00 37.40 36.40 36.90 0.0M
2024-10-02 37.50 37.80 37.00 37.80 0.0M
2024-10-01 37.90 37.90 37.35 37.50 0.0M
2024-09-30 37.90 37.90 37.30 37.90 0.0M
2024-09-27 37.90 37.90 37.70 37.80 0.0M
2024-09-26 37.50 37.90 37.50 37.80 0.0M
2024-09-25 37.30 37.90 37.30 37.50 0.0M
2024-09-24 38.00 38.00 37.25 37.50 0.0M
2024-09-23 38.00 38.10 37.50 38.00 0.0M
2024-09-20 38.00 38.50 37.50 37.50 0.0M
2024-09-19 37.05 39.95 37.05 38.50 0.0M
2024-09-18 38.00 38.00 37.00 37.00 0.0M
2024-09-17 38.05 38.40 37.40 38.00 0.0M
2024-09-16 38.00 38.80 38.00 38.05 0.0M
2024-09-13 37.80 38.20 37.30 38.20 0.0M
2024-09-12 37.50 38.00 37.15 38.00 0.0M
2024-09-11 36.95 37.70 36.95 37.70 0.0M
2024-09-10 37.40 37.70 36.50 36.95 0.0M
2024-09-09 39.90 39.90 35.30 37.35 0.0M
2024-09-06 39.40 40.00 38.10 39.00 0.0M
2024-09-05 39.75 39.75 38.00 39.40 0.0M
2024-09-04 39.75 40.50 39.75 40.40 0.0M
2024-09-03 39.85 40.70 39.80 40.70 0.0M
2024-09-02 40.70 40.70 39.80 40.45 0.0M
2024-08-30 39.75 40.70 39.75 40.00 0.0M
2024-08-29 40.00 40.90 39.60 40.85 0.0M
2024-08-28 41.00 41.00 40.75 40.90 0.0M
2024-08-27 40.00 41.00 39.60 41.00 0.0M
2024-08-26 40.50 40.50 39.60 39.60 0.0M
2024-08-23 41.00 41.00 38.00 40.60 0.0M
2024-08-22 40.50 41.20 40.00 41.10 0.0M
2024-08-21 41.70 41.70 40.20 40.20 0.0M
2024-08-20 40.00 42.50 40.00 41.50 0.0M
2024-08-19 40.50 40.95 40.00 40.00 0.0M
2024-08-16 41.50 41.50 40.05 40.50 0.0M
2024-08-15 40.90 41.00 40.65 41.00 0.0M
2024-08-14 41.10 41.20 38.50 40.50 0.0M
2024-08-13 41.50 42.00 41.00 42.00 0.0M
2024-08-12 42.10 42.10 41.30 41.40 0.0M
2024-08-09 42.10 42.10 41.30 41.30 0.0M
2024-08-08 42.40 42.40 41.60 42.10 0.0M
2024-08-07 41.80 42.80 41.60 42.40 0.0M
2024-08-06 42.00 42.50 41.00 41.20 0.0M
2024-08-05 44.00 44.00 41.00 42.00 0.0M
2024-08-02 44.15 44.15 44.00 44.00 0.0M
2024-08-01 43.35 44.00 43.35 44.00 0.0M
2024-07-31 43.35 44.15 43.35 43.35 0.0M
2024-07-30 43.30 44.15 43.30 43.40 0.0M
2024-07-29 44.20 44.20 43.25 43.25 0.0M
2024-07-26 43.50 44.20 43.25 44.20 0.0M
2024-07-25 43.90 44.20 43.80 44.20 0.0M
2024-07-24 43.90 43.90 43.50 43.50 0.0M
2024-07-23 43.20 44.00 43.20 44.00 0.0M
2024-07-22 43.90 44.00 43.20 44.00 0.0M
2024-07-19 43.90 43.90 43.20 43.90 0.0M
2024-07-18 44.00 44.00 43.10 44.00 0.0M
2024-07-17 43.20 44.00 43.20 44.00 0.0M
2024-07-16 43.20 43.80 43.20 43.40 0.0M
2024-07-15 43.40 43.95 43.10 43.35 0.0M
2024-07-12 43.40 43.70 42.50 43.70 0.0M
2024-07-11 43.30 43.40 42.80 43.40 0.0M
2024-07-10 43.65 43.70 42.80 43.45 0.0M
2024-07-09 43.10 43.60 42.70 43.60 0.0M
2024-07-08 43.20 43.20 42.70 42.80 0.0M
2024-07-04 43.20 43.20 43.20 43.20 0.0M
2024-07-03 43.10 43.50 43.00 43.50 0.0M
2024-07-02 43.70 43.70 42.55 43.00 0.0M
2024-07-01 43.20 43.70 43.20 43.20 0.0M
2024-06-28 43.20 43.90 43.00 43.00 0.0M
2024-06-27 43.95 43.95 43.30 43.30 0.0M
2024-06-26 43.40 43.95 43.30 43.95 0.0M
2024-06-25 44.00 44.00 43.20 43.95 0.0M
2024-06-24 44.95 44.95 43.10 43.60 0.0M
2024-06-21 44.10 45.15 43.50 45.15 0.0M
2024-06-20 44.95 45.00 44.00 44.00 0.0M
2024-06-19 44.95 45.00 43.80 45.00 0.0M
2024-06-18 43.00 45.00 43.00 43.60 0.0M
2024-06-17 43.95 44.10 43.00 43.00 0.0M
2024-06-14 43.20 44.00 43.00 43.95 0.0M
2024-06-13 44.20 44.20 43.20 43.20 0.0M
2024-06-12 43.35 44.00 43.35 44.00 0.0M
2024-06-11 44.20 44.20 43.40 43.75 0.0M
2024-06-10 44.45 44.45 43.30 44.20 0.0M
2024-06-07 44.00 44.10 43.60 43.80 0.0M
2024-06-06 44.45 44.45 44.00 44.00 0.0M
2024-06-05 43.80 44.00 43.60 43.80 0.0M
2024-06-04 44.50 44.50 43.60 44.00 0.0M
2024-06-03 45.15 45.15 42.90 44.50 0.0M
2024-05-31 44.00 45.30 44.00 45.15 0.0M
2024-05-30 45.00 45.40 43.95 44.70 0.0M
2024-05-29 43.95 45.30 43.95 44.80 0.0M
2024-05-28 45.40 45.40 44.00 45.35 0.0M
2024-05-27 45.40 45.40 44.00 45.40 0.0M
2024-05-24 44.90 44.90 44.70 44.80 0.0M
2024-05-23 45.00 45.00 44.10 44.80 0.0M
2024-05-22 44.90 45.00 43.95 43.95 0.0M
2024-05-21 45.50 45.70 44.15 44.20 0.0M
2024-05-20 44.75 45.45 44.75 45.40 0.0M
2024-05-17 45.10 45.10 44.60 44.80 0.0M
2024-05-16 45.00 45.20 44.60 44.60 0.0M
2024-05-15 44.30 45.30 44.30 44.40 0.0M
2024-05-14 43.60 44.30 43.60 44.20 0.0M
2024-05-13 43.10 43.55 43.00 43.15 0.0M
2024-05-10 43.40 44.00 43.20 43.85 0.0M
2024-05-09 44.00 44.00 43.40 43.40 0.0M
2024-05-07 43.30 43.90 43.00 43.40 0.0M
2024-05-06 43.50 43.50 43.30 43.40 0.0M
2024-05-03 43.90 44.00 43.60 43.60 0.0M
2024-05-02 44.90 44.90 43.65 44.00 0.0M
2024-04-30 44.40 44.90 44.20 44.90 0.0M
2024-04-29 45.50 45.50 44.40 44.50 0.0M
2024-04-26 44.40 45.00 44.40 44.40 0.0M
2024-04-25 44.65 45.40 44.40 44.40 0.0M
2024-04-24 45.00 45.95 44.65 44.65 0.0M
2024-04-23 45.40 45.60 44.60 45.60 0.0M
2024-04-22 45.50 46.40 45.30 45.40 0.0M
2024-04-19 46.00 46.40 45.90 45.90 0.0M
2024-04-18 45.80 46.30 45.80 46.30 0.0M
2024-04-17 46.40 46.40 45.25 46.20 0.0M
2024-04-16 45.05 46.40 45.00 45.25 0.0M
2024-04-15 45.75 46.65 45.50 46.65 0.0M
2024-04-12 45.00 45.80 45.00 45.80 0.0M
2024-04-11 45.00 45.00 44.75 45.00 0.0M
2024-04-10 44.90 45.00 44.90 45.00 0.0M
2024-04-09 45.00 45.00 45.00 45.00 0.0M
2024-04-08 45.00 45.00 44.50 44.50 0.0M
2024-04-05 45.00 45.00 44.50 45.00 0.0M
2024-04-04 45.00 45.00 44.50 45.00 0.0M
2024-04-03 46.00 46.00 44.85 44.85 0.0M
2024-04-02 45.35 46.00 44.20 46.00 0.0M
2024-03-28 45.00 45.40 44.20 45.40 0.0M
2024-03-27 44.30 45.35 44.20 45.30 0.0M
2024-03-26 45.00 45.00 44.20 44.25 0.0M
2024-03-25 46.00 46.00 44.20 45.50 0.0M
2024-03-22 45.55 46.10 45.50 45.50 0.0M
2024-03-21 45.50 46.10 45.20 45.55 0.0M
2024-03-20 46.00 46.00 45.50 45.50 0.0M
2024-03-19 47.00 47.10 46.10 46.10 0.0M
2024-03-18 46.90 47.20 46.85 47.20 0.0M
2024-03-15 46.05 46.85 45.80 45.80 0.0M
2024-03-14 46.60 47.00 46.05 46.05 0.0M
2024-03-13 47.00 47.00 46.15 46.55 0.0M
2024-03-12 47.00 47.20 46.95 47.00 0.0M
2024-03-11 46.25 46.95 46.20 46.95 0.0M
2024-03-08 47.00 47.05 46.25 46.25 0.0M
2024-03-07 47.20 47.20 46.20 46.65 0.0M
2024-03-06 46.20 47.15 46.20 47.10 0.0M
2024-03-05 46.20 47.60 46.10 46.15 0.0M
2024-03-04 47.60 47.60 46.20 46.20 0.0M
2024-03-01 46.00 47.60 46.00 47.55 0.0M
2024-02-29 49.00 49.35 47.60 47.60 0.0M
2024-02-28 48.60 49.40 48.55 49.35 0.0M
2024-02-27 49.00 49.30 48.60 48.60 0.0M
2024-02-26 48.90 49.25 48.90 49.00 0.0M
2024-02-23 48.30 49.50 48.30 48.50 0.0M
2024-02-22 47.10 48.25 47.00 48.00 0.0M
2024-02-21 47.00 47.50 46.50 47.50 0.0M
2024-02-20 50.00 50.00 47.00 47.00 0.1M
2024-02-19 50.60 50.90 50.30 50.30 0.0M
2024-02-16 49.00 50.70 49.00 50.30 0.0M
2024-02-15 50.30 50.40 49.30 49.70 0.0M
2024-02-14 50.30 50.30 49.40 50.30 0.0M
2024-02-13 50.00 50.50 50.00 50.40 0.0M
2024-02-12 50.00 50.50 49.70 50.10 0.0M
2024-02-09 51.30 51.30 49.30 50.70 0.0M
2024-02-08 51.30 51.30 49.50 51.30 0.0M
2024-02-07 51.50 51.50 49.20 51.30 0.0M
2024-02-06 51.70 51.70 51.00 51.50 0.0M
2024-02-05 51.00 51.80 49.90 51.70 0.0M
2024-02-02 51.40 51.80 51.40 51.60 0.0M
2024-02-01 50.60 51.50 50.00 51.40 0.0M
2024-01-31 51.00 51.50 50.90 50.90 0.0M
2024-01-30 51.00 51.00 50.50 51.00 0.0M
2024-01-29 50.50 51.00 50.50 50.50 0.0M
2024-01-26 51.80 51.80 50.50 50.50 0.0M
2024-01-25 50.40 52.00 50.40 50.40 0.0M
2024-01-24 50.00 50.30 49.30 50.30 0.0M
2024-01-23 50.50 50.50 49.10 49.50 0.0M
2024-01-22 50.50 50.50 50.00 50.30 0.0M
2024-01-19 49.90 50.50 49.30 50.30 0.0M
2024-01-18 49.80 49.90 48.90 49.80 0.0M
2024-01-17 49.40 49.90 49.00 49.00 0.0M
2024-01-16 49.70 49.70 49.15 49.15 0.0M
2024-01-15 50.90 50.90 49.00 50.20 0.0M
2024-01-12 49.90 51.00 49.50 50.80 0.0M
2024-01-11 49.20 49.80 48.70 49.70 0.0M
2024-01-10 48.80 49.90 48.40 48.50 0.0M
2024-01-09 49.20 49.20 48.10 48.70 0.0M
2024-01-08 48.65 49.60 48.65 48.65 0.0M
2024-01-05 49.40 49.90 48.10 48.65 0.0M
2024-01-04 48.10 48.90 48.10 48.90 0.0M
2024-01-03 47.00 48.15 47.00 47.90 0.0M
2024-01-02 46.30 47.45 46.30 46.95 0.0M