捷克布拉格PX指数 (PX)

🏛️ 捷克 →
2,330.74
最后更新: 2025-09-28
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 2,311.44 2,313.93 2,310.68 2,310.68 0.0K
09:05 2,310.93 2,312.98 2,308.92 2,312.98 0.0K
09:10 2,313.33 2,313.51 2,313.26 2,313.51 0.0K
09:15 2,313.51 2,313.51 2,311.59 2,312.69 0.0K
09:20 2,313.15 2,313.27 2,311.31 2,312.44 0.0K
09:25 2,312.69 2,313.39 2,312.69 2,312.73 0.0K
09:30 2,312.73 2,313.53 2,311.10 2,313.45 0.0K
09:35 2,314.11 2,314.62 2,313.30 2,314.62 0.0K
09:40 2,314.84 2,317.72 2,313.79 2,317.72 0.0K
09:45 2,317.37 2,318.28 2,317.12 2,317.12 0.0K
09:50 2,317.12 2,317.77 2,317.07 2,317.77 0.0K
09:55 2,317.77 2,317.87 2,316.72 2,317.17 0.0K
10:00 2,317.17 2,318.00 2,316.24 2,316.68 0.0K
10:05 2,316.68 2,318.13 2,316.15 2,317.70 0.0K
10:10 2,317.48 2,317.48 2,314.63 2,314.63 0.0K
10:15 2,315.09 2,315.52 2,312.70 2,313.14 0.0K
10:20 2,312.68 2,314.03 2,312.68 2,312.79 0.0K
10:25 2,311.87 2,312.57 2,309.56 2,310.48 0.0K
10:30 2,310.48 2,311.21 2,310.48 2,310.98 0.0K
10:35 2,310.98 2,312.12 2,310.52 2,311.41 0.0K
10:40 2,311.41 2,311.64 2,311.41 2,311.64 0.0K
10:45 2,311.18 2,311.18 2,309.94 2,310.65 0.0K
10:50 2,310.70 2,311.81 2,310.70 2,311.71 0.0K
10:55 2,311.81 2,311.81 2,310.55 2,311.00 0.0K
11:00 2,310.78 2,310.91 2,309.10 2,309.10 0.0K
11:05 2,309.10 2,309.10 2,306.51 2,306.51 0.0K
11:10 2,306.51 2,306.97 2,304.99 2,306.81 0.0K
11:15 2,306.35 2,309.54 2,306.35 2,309.54 0.0K
11:20 2,309.54 2,311.72 2,309.54 2,311.28 0.0K
11:25 2,311.28 2,311.28 2,309.89 2,310.67 0.0K
11:30 2,310.67 2,310.89 2,310.32 2,310.89 0.0K
11:35 2,310.89 2,311.34 2,310.88 2,311.20 0.0K
11:40 2,311.20 2,311.45 2,310.85 2,311.45 0.0K
11:45 2,311.01 2,311.01 2,308.72 2,308.72 0.0K
11:50 2,308.72 2,310.88 2,308.35 2,309.72 0.0K
11:55 2,310.18 2,310.53 2,307.56 2,308.02 0.0K
12:00 2,307.56 2,308.65 2,307.56 2,308.30 0.0K
12:05 2,308.30 2,308.30 2,306.87 2,307.51 0.0K
12:10 2,307.51 2,307.51 2,306.09 2,307.01 0.0K
12:15 2,306.31 2,307.01 2,306.31 2,306.96 0.0K
12:20 2,307.16 2,307.27 2,306.46 2,306.92 0.0K
12:25 2,307.38 2,309.15 2,307.38 2,308.92 0.0K
12:30 2,308.92 2,308.92 2,306.95 2,307.41 0.0K
12:35 2,307.41 2,308.69 2,307.41 2,308.69 0.0K
12:40 2,308.23 2,308.91 2,307.52 2,308.46 0.0K
12:45 2,307.76 2,308.46 2,307.66 2,308.09 0.0K
12:50 2,307.95 2,308.09 2,307.05 2,307.05 0.0K
12:55 2,307.05 2,307.19 2,306.73 2,306.73 0.0K
13:00 2,306.73 2,308.33 2,306.73 2,307.87 0.0K
13:05 2,307.87 2,307.87 2,306.98 2,307.44 0.0K
13:10 2,307.44 2,307.44 2,305.83 2,305.83 0.0K
13:15 2,305.83 2,306.85 2,305.83 2,306.14 0.0K
13:20 2,306.14 2,306.70 2,305.57 2,306.70 0.0K
13:25 2,306.70 2,307.74 2,306.58 2,306.84 0.0K
13:30 2,306.84 2,307.28 2,305.47 2,306.73 0.0K
13:35 2,306.73 2,307.18 2,304.92 2,304.92 0.0K
13:40 2,304.92 2,305.66 2,303.02 2,303.02 0.0K
13:45 2,303.37 2,305.53 2,303.37 2,305.53 0.0K
13:50 2,305.99 2,306.21 2,305.16 2,305.16 0.0K
13:55 2,305.16 2,305.62 2,305.16 2,305.31 0.0K
14:00 2,305.31 2,305.57 2,304.96 2,305.57 0.0K
14:05 2,305.57 2,306.15 2,305.57 2,306.15 0.0K
14:10 2,305.79 2,305.99 2,305.19 2,305.41 0.0K
14:15 2,305.41 2,306.68 2,305.41 2,306.68 0.0K
14:20 2,306.22 2,306.66 2,305.32 2,305.59 0.0K
14:25 2,305.59 2,306.05 2,305.00 2,305.77 0.0K
14:30 2,305.77 2,306.23 2,304.65 2,304.65 0.0K
14:35 2,304.65 2,305.11 2,304.65 2,304.76 0.0K
14:40 2,304.31 2,305.66 2,304.05 2,304.05 0.0K
14:45 2,304.05 2,304.50 2,303.61 2,304.31 0.0K
14:50 2,303.85 2,304.31 2,301.56 2,302.58 0.0K
14:55 2,302.58 2,303.33 2,301.77 2,302.51 0.0K
15:00 2,302.64 2,303.36 2,302.20 2,302.68 0.0K
15:05 2,302.68 2,304.43 2,302.68 2,304.43 0.0K
15:10 2,304.43 2,304.68 2,303.97 2,304.55 0.0K
15:15 2,304.09 2,305.13 2,304.09 2,304.63 0.0K
15:20 2,302.90 2,303.50 2,302.79 2,303.15 0.0K
15:25 2,303.15 2,303.15 2,302.06 2,302.12 0.0K
15:30 2,302.12 2,303.15 2,302.12 2,303.15 0.0K
15:35 2,303.15 2,303.15 2,302.35 2,303.15 0.0K
15:40 2,303.15 2,303.61 2,302.19 2,302.19 0.0K
15:45 2,302.44 2,303.89 2,302.21 2,303.67 0.0K
15:50 2,303.89 2,303.89 2,301.91 2,302.95 0.0K
15:55 2,302.95 2,305.07 2,301.80 2,304.60 0.0K
16:00 2,303.46 2,307.49 2,303.46 2,307.21 0.0K
16:05 2,307.57 2,307.71 2,304.61 2,305.41 0.0K
16:15 2,303.59 2,304.44 2,303.59 2,303.98 0.0K
16:20 2,303.98 2,303.98 2,303.98 2,303.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,303.98 2,331.32 2,303.98 2,330.74 0.0M
2025-09-25 2,311.44 2,318.28 2,301.56 2,303.98 0.0M
2025-09-24 2,307.73 2,311.47 2,298.82 2,311.44 0.0M
2025-09-23 2,303.85 2,311.33 2,300.49 2,307.52 0.0M
2025-09-22 2,293.78 2,303.91 2,280.56 2,303.59 0.0M
2025-09-19 2,286.20 2,294.03 2,276.61 2,294.03 0.0M
2025-09-18 2,275.04 2,288.18 2,271.62 2,283.50 0.0M
2025-09-17 2,278.55 2,286.46 2,271.16 2,274.99 0.0M
2025-09-16 2,295.15 2,298.45 2,275.66 2,278.55 0.0M
2025-09-15 2,290.70 2,306.92 2,283.74 2,292.98 0.0M
2025-09-12 2,295.05 2,298.38 2,287.29 2,292.82 0.0M
2025-09-11 2,291.55 2,303.56 2,283.34 2,293.85 0.0M
2025-09-10 2,281.03 2,298.62 2,280.98 2,290.70 0.0M
2025-09-09 2,284.78 2,304.84 2,278.87 2,281.03 0.0M
2025-09-08 2,284.64 2,291.02 2,280.51 2,284.77 0.0M
2025-09-05 2,275.57 2,291.41 2,275.57 2,284.65 0.0M
2025-09-04 2,259.88 2,276.98 2,259.88 2,275.56 0.0M
2025-09-03 2,256.91 2,266.28 2,254.13 2,259.88 0.0M
2025-09-02 2,271.69 2,275.31 2,253.24 2,259.16 0.0M
2025-09-01 2,269.62 2,276.54 2,268.32 2,271.61 0.0M
2025-08-29 2,282.42 2,286.92 2,267.25 2,267.93 0.0M
2025-08-28 2,286.98 2,291.08 2,266.66 2,282.42 0.0M
2025-08-27 2,288.00 2,294.08 2,278.38 2,286.73 0.0M
2025-08-26 2,297.04 2,298.31 2,269.54 2,287.95 0.0M
2025-08-25 2,303.76 2,306.41 2,296.47 2,297.05 0.0M
2025-08-22 2,309.80 2,312.05 2,296.88 2,299.66 0.0M
2025-08-21 2,310.39 2,321.78 2,301.43 2,309.75 0.0M
2025-08-20 2,317.61 2,320.70 2,306.78 2,310.29 0.0M
2025-08-19 2,317.14 2,319.99 2,311.57 2,317.51 0.0M
2025-08-18 2,322.13 2,326.49 2,306.74 2,316.01 0.0M
2025-08-15 2,305.25 2,323.15 2,305.25 2,322.13 0.0M
2025-08-14 2,299.16 2,306.07 2,283.41 2,303.33 0.0M
2025-08-13 2,295.01 2,300.47 2,288.81 2,299.00 0.0M
2025-08-12 2,287.35 2,294.86 2,286.35 2,294.52 0.0M
2025-08-11 2,285.20 2,290.74 2,278.87 2,287.35 0.0M
2025-08-08 2,287.55 2,290.50 2,274.17 2,285.20 0.0M
2025-08-07 2,268.36 2,293.66 2,268.28 2,287.30 0.0M
2025-08-06 2,256.08 2,272.90 2,256.01 2,268.36 0.0M
2025-08-05 2,243.00 2,255.70 2,240.99 2,255.60 0.0M
2025-08-04 2,215.10 2,247.31 2,215.10 2,242.26 0.0M
2025-08-01 2,241.91 2,257.00 2,214.06 2,215.47 0.0M
2025-07-31 2,247.70 2,259.27 2,239.77 2,241.91 0.0M
2025-07-30 2,230.79 2,247.77 2,220.29 2,247.77 0.0M
2025-07-29 2,220.83 2,230.79 2,213.38 2,230.79 0.0M
2025-07-28 2,211.34 2,228.54 2,211.18 2,220.83 0.0M
2025-07-25 2,202.81 2,210.88 2,201.63 2,209.65 0.0M
2025-07-24 2,192.20 2,203.92 2,191.64 2,202.81 0.0M
2025-07-23 2,174.23 2,192.65 2,170.85 2,192.65 0.0M
2025-07-22 2,189.07 2,191.41 2,173.26 2,174.23 0.0M
2025-07-21 2,189.09 2,194.92 2,178.81 2,188.62 0.0M
2025-07-18 2,186.15 2,193.40 2,186.06 2,188.67 0.0M
2025-07-17 2,169.74 2,186.50 2,169.74 2,186.50 0.0M
2025-07-16 2,176.52 2,180.29 2,169.06 2,169.74 0.0M
2025-07-15 2,172.56 2,182.64 2,168.35 2,174.27 0.0M
2025-07-14 2,168.75 2,176.24 2,156.12 2,172.56 0.0M
2025-07-11 2,182.81 2,186.90 2,169.46 2,169.46 0.0M
2025-07-10 2,168.18 2,185.87 2,168.18 2,182.62 0.0M
2025-07-09 2,160.16 2,171.33 2,157.45 2,168.08 0.0M
2025-07-08 2,153.34 2,163.45 2,153.24 2,159.80 0.0M
2025-07-07 2,155.72 2,157.62 2,142.77 2,153.27 0.0M
2025-07-04 2,165.20 2,168.43 2,148.43 2,151.87 0.0M
2025-07-03 2,153.36 2,165.20 2,149.04 2,165.20 0.0M
2025-07-02 2,151.25 2,157.14 2,146.08 2,153.73 0.0M
2025-07-01 2,157.47 2,159.90 2,145.52 2,151.25 0.0M
2025-06-30 2,135.60 2,157.64 2,135.45 2,157.39 0.0M
2025-06-27 2,129.98 2,140.37 2,126.70 2,135.36 0.0M
2025-06-26 2,140.14 2,147.59 2,124.40 2,129.98 0.0M
2025-06-25 2,144.85 2,147.78 2,135.78 2,140.27 0.0M
2025-06-24 2,131.14 2,146.06 2,131.14 2,142.73 0.0M
2025-06-23 2,140.46 2,140.46 2,119.37 2,126.68 0.0M
2025-06-20 2,132.31 2,143.42 2,132.08 2,140.46 0.0M
2025-06-19 2,133.44 2,138.33 2,131.20 2,131.50 0.0M
2025-06-18 2,147.93 2,148.31 2,132.74 2,133.23 0.0M
2025-06-17 2,147.62 2,153.05 2,136.95 2,145.48 0.0M
2025-06-16 2,147.93 2,153.43 2,144.61 2,147.62 0.0M
2025-06-13 2,148.29 2,154.70 2,131.23 2,147.85 0.0M
2025-06-12 2,151.72 2,151.72 2,141.02 2,148.29 0.0M
2025-06-11 2,160.23 2,160.44 2,145.93 2,152.31 0.0M
2025-06-10 2,168.16 2,171.25 2,156.88 2,159.85 0.0M
2025-06-09 2,170.22 2,181.09 2,165.22 2,168.16 0.0M
2025-06-06 2,159.67 2,170.98 2,152.19 2,169.87 0.0M
2025-06-05 2,159.02 2,163.72 2,149.53 2,156.82 0.0M
2025-06-04 2,166.11 2,175.60 2,158.28 2,159.83 0.0M
2025-06-03 2,162.91 2,173.11 2,153.92 2,166.11 0.0M
2025-06-02 2,148.63 2,164.74 2,142.67 2,162.91 0.0M
2025-05-30 2,158.57 2,165.72 2,142.55 2,148.63 0.0M
2025-05-29 2,166.57 2,177.73 2,158.52 2,158.52 0.0M
2025-05-28 2,171.85 2,177.30 2,160.36 2,166.55 0.0M
2025-05-27 2,161.11 2,174.89 2,161.00 2,171.31 0.0M
2025-05-26 2,168.71 2,172.27 2,157.25 2,160.16 0.0M
2025-05-23 2,177.16 2,187.55 2,134.95 2,168.17 0.0M
2025-05-22 2,192.95 2,193.32 2,170.62 2,177.16 0.0M
2025-05-21 2,185.93 2,201.41 2,185.93 2,192.95 0.0M
2025-05-20 2,179.96 2,188.85 2,175.78 2,185.93 0.0M
2025-05-19 2,191.33 2,192.50 2,167.48 2,179.96 0.0M
2025-05-16 2,180.79 2,194.81 2,179.24 2,191.22 0.0M
2025-05-15 2,176.25 2,186.88 2,174.14 2,181.95 0.0M
2025-05-14 2,164.93 2,179.66 2,159.79 2,177.48 0.0M
2025-05-13 2,168.65 2,171.92 2,157.57 2,164.93 0.0M
2025-05-12 2,147.16 2,170.47 2,147.16 2,168.26 0.0M
2025-05-09 2,103.61 2,147.22 2,103.61 2,145.99 0.0M
2025-05-07 2,062.01 2,107.62 2,061.58 2,103.61 0.0M
2025-05-06 2,058.65 2,077.92 2,052.21 2,062.55 0.0M
2025-05-05 2,061.98 2,071.95 2,033.66 2,056.89 0.0M
2025-05-02 2,019.46 2,059.94 2,019.46 2,059.94 0.0M
2025-04-30 2,047.26 2,051.67 2,008.92 2,019.28 0.0M
2025-04-29 2,057.86 2,069.75 2,036.92 2,046.73 0.0M
2025-04-28 2,082.14 2,095.89 2,054.46 2,057.92 0.0M
2025-04-25 2,075.29 2,091.59 2,075.29 2,082.13 0.0M
2025-04-24 2,073.72 2,080.31 2,060.86 2,075.29 0.0M
2025-04-23 2,046.71 2,077.64 2,046.71 2,073.72 0.0M
2025-04-22 2,050.16 2,055.95 2,042.08 2,046.71 0.0M
2025-04-17 2,042.45 2,054.67 2,038.21 2,049.75 0.0M
2025-04-16 2,047.49 2,049.13 2,036.10 2,042.41 0.0M
2025-04-15 2,025.20 2,058.73 2,025.20 2,047.58 0.0M
2025-04-14 1,988.55 2,027.27 1,988.55 2,025.16 0.0M
2025-04-11 2,004.74 2,008.07 1,956.31 1,986.53 0.0M
2025-04-10 1,934.45 2,054.03 1,934.45 2,002.83 0.0M
2025-04-09 1,970.33 1,972.26 1,912.14 1,934.42 0.0M
2025-04-08 1,902.59 1,979.16 1,898.31 1,974.19 0.0M
2025-04-07 1,951.43 1,951.43 1,794.73 1,902.59 0.0M
2025-04-04 2,054.20 2,054.20 1,933.01 1,951.67 0.0M
2025-04-03 2,098.01 2,098.01 2,054.94 2,061.27 0.0M
2025-04-02 2,115.10 2,118.66 2,097.51 2,102.97 0.0M
2025-04-01 2,106.58 2,125.54 2,105.73 2,115.21 0.0M
2025-03-31 2,119.42 2,120.36 2,089.41 2,106.52 0.0M
2025-03-28 2,144.25 2,145.14 2,117.02 2,119.28 0.0M
2025-03-27 2,137.17 2,145.51 2,117.18 2,145.41 0.0M
2025-03-26 2,116.31 2,137.58 2,112.88 2,137.58 0.0M
2025-03-25 2,119.33 2,124.54 2,109.32 2,116.20 0.0M
2025-03-24 2,079.93 2,120.33 2,079.93 2,119.33 0.0M
2025-03-21 2,081.49 2,085.26 2,075.31 2,079.58 0.0M
2025-03-20 2,094.69 2,097.70 2,076.51 2,082.16 0.0M
2025-03-19 2,088.33 2,096.92 2,085.53 2,093.08 0.0M
2025-03-18 2,083.55 2,088.75 2,079.01 2,087.93 0.0M
2025-03-17 2,070.28 2,086.08 2,066.05 2,082.52 0.0M
2025-03-14 2,032.47 2,074.26 2,032.47 2,069.88 0.0M
2025-03-13 2,014.26 2,034.70 2,014.26 2,029.58 0.0M
2025-03-12 2,004.54 2,023.08 2,004.54 2,012.45 0.0M
2025-03-11 2,006.08 2,018.99 2,000.36 2,004.43 0.0M
2025-03-10 2,033.18 2,034.92 1,999.40 2,006.08 0.0M
2025-03-07 2,023.76 2,033.62 2,013.21 2,033.17 0.0M
2025-03-06 1,984.00 2,020.44 1,984.00 2,020.44 0.0M
2025-03-05 1,948.87 1,992.97 1,948.87 1,983.94 0.0M
2025-03-04 1,994.31 1,994.31 1,944.69 1,948.74 0.0M
2025-03-03 1,975.90 2,007.25 1,974.31 1,994.31 0.0M
2025-02-28 2,011.50 2,011.50 1,969.97 1,975.77 0.0M
2025-02-27 2,008.20 2,020.16 2,006.93 2,010.97 0.0M
2025-02-26 1,988.74 2,011.46 1,988.74 2,009.03 0.0M
2025-02-25 1,977.73 1,997.43 1,976.46 1,989.97 0.0M
2025-02-24 1,986.65 1,995.31 1,977.73 1,977.73 0.0M
2025-02-21 1,999.13 2,000.01 1,986.41 1,987.06 0.0M
2025-02-20 2,004.29 2,005.09 1,989.31 1,999.13 0.0M
2025-02-19 2,003.25 2,014.35 1,996.56 2,005.09 0.0M
2025-02-18 1,992.44 2,006.42 1,985.55 2,003.21 0.0M
2025-02-17 1,974.91 1,995.83 1,974.91 1,992.44 0.0M
2025-02-14 1,978.52 1,984.77 1,969.79 1,973.59 0.0M
2025-02-13 1,962.91 1,981.20 1,960.84 1,978.50 0.0M
2025-02-12 1,940.44 1,970.03 1,940.22 1,962.11 0.0M
2025-02-11 1,919.19 1,940.44 1,914.51 1,940.44 0.0M
2025-02-10 1,916.43 1,921.43 1,907.85 1,919.19 0.0M
2025-02-07 1,903.57 1,918.88 1,903.57 1,916.43 0.0M
2025-02-06 1,859.17 1,903.97 1,859.17 1,903.57 0.0M
2025-02-05 1,866.82 1,870.27 1,856.78 1,856.78 0.0M
2025-02-04 1,839.21 1,866.03 1,839.21 1,864.76 0.0M
2025-02-03 1,865.84 1,865.84 1,831.66 1,838.00 0.0M
2025-01-31 1,882.45 1,896.60 1,871.01 1,871.14 0.0M
2025-01-30 1,880.94 1,888.72 1,876.02 1,883.90 0.0M
2025-01-29 1,868.34 1,885.41 1,862.38 1,880.89 0.0M
2025-01-28 1,872.24 1,873.01 1,862.90 1,867.94 0.0M
2025-01-27 1,885.45 1,885.45 1,864.71 1,872.25 0.0M
2025-01-24 1,869.12 1,887.80 1,866.03 1,885.45 0.0M
2025-01-23 1,858.26 1,870.43 1,856.34 1,869.12 0.0M
2025-01-22 1,860.87 1,870.33 1,855.19 1,862.38 0.0M
2025-01-21 1,859.51 1,868.49 1,857.90 1,860.92 0.0M
2025-01-20 1,838.52 1,859.51 1,838.52 1,859.51 0.0M
2025-01-17 1,811.70 1,840.72 1,810.77 1,838.52 0.0M
2025-01-16 1,805.29 1,812.84 1,804.88 1,811.57 0.0M
2025-01-15 1,802.36 1,810.25 1,802.31 1,805.64 0.0M
2025-01-14 1,796.37 1,808.93 1,796.37 1,802.36 0.0M
2025-01-13 1,802.14 1,803.34 1,792.06 1,793.95 0.0M
2025-01-10 1,799.04 1,802.54 1,791.62 1,802.14 0.0M
2025-01-09 1,785.43 1,798.91 1,785.43 1,798.91 0.0M
2025-01-08 1,786.43 1,790.41 1,781.33 1,784.62 0.0M
2025-01-07 1,775.64 1,792.24 1,775.58 1,786.43 0.0M
2025-01-06 1,779.21 1,783.51 1,772.50 1,775.58 0.0M
2025-01-03 1,763.59 1,780.55 1,761.86 1,779.21 0.0M
2025-01-02 1,760.17 1,773.24 1,758.57 1,763.58 0.0M