QNA Technology SA

QNAP
🏛️ 波兰 →
31.00
最后更新: 2025-09-30
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 26.85 26.85 24.50 25.10 0.0M
2024-12-27 26.95 26.95 25.20 25.30 0.0M
2024-12-23 27.00 27.00 25.20 26.00 0.0M
2024-12-20 22.90 25.45 22.90 25.45 0.0M
2024-12-19 25.00 25.40 22.10 23.50 0.0M
2024-12-18 26.70 26.70 25.00 25.00 0.0M
2024-12-17 26.80 26.80 25.35 26.00 0.0M
2024-12-16 28.00 28.00 26.00 26.70 0.0M
2024-12-13 28.50 28.90 28.00 28.00 0.0M
2024-12-12 27.50 29.30 27.50 28.50 0.0M
2024-12-11 27.55 29.00 27.50 28.50 0.0M
2024-12-10 26.80 28.00 26.50 28.00 0.0M
2024-12-09 28.20 28.40 26.80 26.80 0.0M
2024-12-06 28.20 28.70 26.00 27.80 0.0M
2024-12-05 29.00 29.80 26.50 28.70 0.0M
2024-12-04 31.05 31.05 29.00 29.90 0.0M
2024-12-03 31.00 31.10 30.00 31.10 0.0M
2024-12-02 32.50 34.20 31.00 31.10 0.0M
2024-11-29 32.00 32.00 31.50 31.50 0.0M
2024-11-28 33.00 33.00 33.00 33.00 0.0M
2024-11-27 33.10 34.10 33.00 33.10 0.0M
2024-11-26 32.90 34.05 32.90 34.05 0.0M
2024-11-25 32.65 33.00 32.00 32.00 0.0M
2024-11-22 31.60 32.45 31.35 32.45 0.0M
2024-11-21 32.60 32.60 32.60 32.60 0.0M
2024-11-20 31.50 31.50 31.50 31.50 0.0M
2024-11-19 32.00 33.10 31.50 31.50 0.0M
2024-11-18 32.50 33.40 32.00 33.40 0.0M
2024-11-15 31.75 34.10 31.75 32.20 0.0M
2024-11-14 34.20 34.20 30.80 32.00 0.0M
2024-11-13 32.80 34.00 32.80 34.00 0.0M
2024-11-12 34.80 34.80 32.00 32.00 0.0M
2024-11-08 34.80 34.80 33.50 34.80 0.0M
2024-11-07 34.80 34.80 34.80 34.80 0.0M
2024-11-06 34.40 34.80 34.40 34.80 0.0M
2024-11-05 34.00 34.40 34.00 34.40 0.0M
2024-11-04 33.00 34.40 32.90 34.40 0.0M
2024-10-31 34.50 34.60 30.10 32.00 0.0M
2024-10-30 34.80 34.80 33.10 33.10 0.0M
2024-10-29 34.50 34.50 34.50 34.50 0.0M
2024-10-28 34.50 34.50 33.70 34.50 0.0M
2024-10-25 34.00 34.75 33.20 34.75 0.0M
2024-10-24 34.00 34.75 34.00 34.70 0.0M
2024-10-23 34.00 34.80 33.40 34.70 0.0M
2024-10-22 34.50 34.70 33.50 33.50 0.0M
2024-10-21 34.20 34.40 33.90 34.00 0.0M
2024-10-18 34.20 34.55 33.00 33.00 0.0M
2024-10-17 34.75 34.75 33.10 34.60 0.0M
2024-10-16 33.60 34.60 33.10 34.60 0.0M
2024-10-15 33.60 33.60 33.10 33.60 0.0M
2024-10-14 33.60 33.60 33.60 33.60 0.0M
2024-10-11 33.50 34.50 33.50 34.50 0.0M
2024-10-10 33.50 33.50 32.50 33.50 0.0M
2024-10-09 33.55 33.55 32.15 33.50 0.0M
2024-10-08 33.55 33.55 33.55 33.55 0.0M
2024-10-07 32.90 33.55 32.90 33.55 0.0M
2024-10-04 33.75 33.75 33.55 33.55 0.0M
2024-10-03 33.30 34.70 32.00 32.00 0.0M
2024-10-02 36.05 36.05 33.10 33.60 0.0M
2024-10-01 33.10 36.30 33.00 36.15 0.0M
2024-09-30 31.50 33.10 31.50 32.00 0.0M
2024-09-27 29.95 33.15 29.95 33.15 0.0M
2024-09-26 30.50 31.90 30.10 30.20 0.0M
2024-09-25 30.25 30.80 30.00 30.50 0.0M
2024-09-24 31.85 31.85 30.20 31.35 0.0M
2024-09-23 32.20 32.20 30.25 31.85 0.0M
2024-09-20 32.30 32.30 31.00 31.00 0.0M
2024-09-19 33.40 33.40 31.00 32.40 0.0M
2024-09-18 33.30 33.30 33.00 33.00 0.0M
2024-09-17 33.40 33.40 32.05 33.30 0.0M
2024-09-16 34.80 34.80 32.00 33.40 0.0M
2024-09-13 33.00 34.80 33.00 34.80 0.0M
2024-09-12 33.35 33.35 32.50 32.50 0.0M
2024-09-11 32.95 32.95 32.15 32.95 0.0M
2024-09-10 32.00 32.90 32.00 32.90 0.0M
2024-09-09 32.00 32.00 32.00 32.00 0.0M
2024-09-06 33.70 33.70 32.00 32.00 0.0M
2024-09-05 33.00 33.90 33.00 33.90 0.0M
2024-09-04 34.00 34.00 31.70 33.30 0.0M
2024-09-03 33.20 34.00 32.10 34.00 0.0M
2024-09-02 34.50 34.50 31.60 33.05 0.0M
2024-08-30 34.05 34.45 33.35 34.45 0.0M
2024-08-29 33.00 34.05 33.00 34.05 0.0M
2024-08-28 34.85 34.85 33.00 33.00 0.0M
2024-08-27 33.85 36.00 33.75 33.75 0.0M
2024-08-26 34.65 34.85 33.80 33.80 0.0M
2024-08-23 34.05 34.10 33.95 33.95 0.0M
2024-08-22 34.30 35.80 33.95 33.95 0.0M
2024-08-21 35.90 35.90 34.20 34.80 0.0M
2024-08-20 35.40 35.80 34.05 34.05 0.0M
2024-08-19 35.80 35.80 35.40 35.40 0.0M
2024-08-16 36.60 36.60 34.25 35.40 0.0M
2024-08-14 38.40 38.40 32.00 36.25 0.0M
2024-08-13 39.60 39.60 38.35 39.50 0.0M
2024-08-12 38.65 39.65 38.65 39.65 0.0M
2024-08-09 36.40 38.65 36.40 38.65 0.0M
2024-08-08 37.10 37.10 36.00 37.00 0.0M
2024-08-07 38.80 38.80 37.15 37.15 0.0M
2024-08-06 37.95 38.80 37.95 38.80 0.0M
2024-08-05 38.80 38.80 35.50 37.80 0.0M
2024-08-02 40.00 40.55 38.80 38.80 0.0M
2024-08-01 39.05 41.50 39.00 40.00 0.0M
2024-07-31 38.80 45.00 38.80 40.80 0.0M
2024-07-30 34.55 40.00 34.50 40.00 0.0M
2024-07-29 33.80 34.50 33.80 34.50 0.0M
2024-07-26 33.80 33.80 33.80 33.80 0.0M
2024-07-25 33.00 33.00 33.00 33.00 0.0M
2024-07-23 33.40 33.90 33.40 33.40 0.0M
2024-07-22 32.00 33.40 32.00 33.40 0.0M
2024-07-19 32.40 32.70 31.65 31.65 0.0M
2024-07-18 32.35 32.55 32.35 32.55 0.0M
2024-07-17 33.15 33.15 31.00 31.05 0.0M
2024-07-16 31.90 32.00 31.10 31.10 0.0M
2024-07-15 32.30 32.75 32.00 32.75 0.0M
2024-07-12 34.30 34.30 32.10 32.30 0.0M
2024-07-11 33.20 34.35 31.80 34.35 0.0M
2024-07-10 34.20 34.20 33.00 33.20 0.0M
2024-07-09 31.60 34.25 31.60 34.25 0.0M
2024-07-08 33.20 33.20 29.00 31.60 0.0M
2024-07-05 34.70 34.70 32.00 32.40 0.0M
2024-07-04 34.00 34.75 34.00 34.75 0.0M
2024-07-03 33.20 34.00 33.20 34.00 0.0M
2024-07-02 34.00 34.90 33.20 33.20 0.0M
2024-07-01 33.25 34.20 32.00 34.20 0.0M
2024-06-28 35.75 36.45 34.80 35.00 0.0M
2024-06-27 35.30 35.95 34.75 35.75 0.0M
2024-06-26 36.85 37.10 35.00 35.00 0.0M
2024-06-25 37.10 37.10 35.90 36.00 0.0M
2024-06-24 35.65 36.30 35.20 35.70 0.0M
2024-06-21 36.60 38.90 35.15 35.65 0.0M
2024-06-20 37.00 37.00 35.85 36.55 0.0M
2024-06-19 37.00 37.20 36.25 37.00 0.0M
2024-06-18 36.70 38.30 36.70 36.95 0.0M
2024-06-17 38.00 38.00 35.40 35.55 0.0M
2024-06-14 34.60 37.50 34.60 37.25 0.0M
2024-06-13 37.60 37.60 34.30 35.50 0.0M
2024-06-12 36.70 38.25 36.20 37.60 0.0M
2024-06-11 34.10 38.00 34.00 35.50 0.0M
2024-06-10 30.85 34.85 30.30 32.80 0.0M
2024-06-07 29.50 30.85 29.50 30.40 0.0M
2024-06-06 29.15 29.50 29.15 29.50 0.0M
2024-06-05 30.40 30.40 29.05 29.05 0.0M
2024-06-04 31.50 31.50 29.90 30.20 0.0M
2024-06-03 29.00 31.90 29.00 31.50 0.0M
2024-05-31 29.50 29.50 28.20 29.25 0.0M
2024-05-29 30.55 30.55 28.30 29.65 0.0M
2024-05-28 31.55 32.70 30.50 30.80 0.0M
2024-05-27 33.50 33.70 31.55 31.55 0.0M
2024-05-24 34.90 34.90 31.30 33.40 0.0M
2024-05-23 34.85 35.00 34.85 35.00 0.0M
2024-05-22 33.95 35.00 33.95 34.90 0.0M
2024-05-21 35.00 35.00 33.80 33.80 0.0M
2024-05-20 34.35 35.00 34.35 35.00 0.0M
2024-05-17 34.00 35.00 33.00 33.10 0.0M
2024-05-16 34.30 35.05 34.00 34.90 0.0M
2024-05-15 33.30 34.95 33.30 34.00 0.0M
2024-05-14 32.00 32.95 31.90 32.40 0.0M
2024-05-13 32.80 33.50 30.05 32.00 0.0M
2024-05-10 30.80 32.95 30.40 32.90 0.0M
2024-05-09 31.80 32.00 29.95 31.30 0.0M
2024-05-08 33.75 34.10 30.00 31.80 0.0M
2024-05-07 35.00 35.00 32.70 33.75 0.0M
2024-05-06 35.40 35.40 34.90 35.00 0.0M
2024-05-02 34.65 34.90 34.65 34.90 0.0M
2024-04-30 34.85 34.85 34.85 34.85 0.0M
2024-04-29 35.50 35.50 33.85 34.00 0.0M
2024-04-26 34.00 36.10 34.00 35.50 0.0M
2024-04-25 36.35 36.50 35.20 36.00 0.0M
2024-04-24 35.10 36.45 34.00 36.00 0.0M
2024-04-23 34.30 35.10 34.30 35.10 0.0M
2024-04-22 35.50 35.50 34.50 34.50 0.0M
2024-04-19 35.60 35.60 35.00 35.60 0.0M
2024-04-18 34.75 35.60 34.75 35.60 0.0M
2024-04-17 35.85 35.85 35.80 35.80 0.0M
2024-04-16 35.00 35.90 34.40 35.90 0.0M
2024-04-15 35.10 35.20 35.10 35.20 0.0M
2024-04-12 34.85 34.85 33.80 34.55 0.0M
2024-04-11 31.60 35.00 31.60 34.15 0.0M
2024-04-10 35.20 36.00 30.00 32.90 0.0M
2024-04-09 37.05 37.05 35.00 35.20 0.0M
2024-04-08 37.05 39.00 37.00 37.00 0.0M
2024-04-05 38.50 38.50 36.50 37.50 0.0M
2024-04-04 39.50 39.50 37.50 37.50 0.0M
2024-04-03 38.00 39.20 38.00 38.50 0.0M
2024-04-02 38.50 39.80 38.00 38.00 0.0M
2024-03-28 37.70 39.00 37.70 39.00 0.0M
2024-03-27 36.68 37.78 35.05 37.78 0.0M
2024-03-26 38.10 38.10 34.90 35.50 0.0M
2024-03-25 39.46 39.80 37.00 39.80 0.0M
2024-03-22 39.00 39.98 38.80 39.50 0.0M
2024-03-21 39.00 40.20 38.70 39.89 0.0M
2024-03-20 40.80 41.00 38.60 38.99 0.0M
2024-03-19 41.19 41.20 38.70 39.00 0.0M
2024-03-18 39.70 41.20 39.20 41.19 0.0M
2024-03-15 38.38 41.10 37.52 39.65 0.0M
2024-03-14 37.60 39.90 37.00 38.00 0.0M
2024-03-13 40.98 40.98 34.60 37.90 0.0M
2024-03-12 43.01 43.80 39.00 41.18 0.0M
2024-03-11 47.50 47.50 42.90 43.00 0.0M
2024-03-08 47.69 47.69 47.00 47.00 0.0M
2024-03-07 47.69 47.69 47.20 47.60 0.0M
2024-03-06 47.70 47.70 47.30 47.70 0.0M
2024-03-05 47.79 48.00 47.30 47.79 0.0M
2024-03-04 47.79 47.80 47.79 47.79 0.0M
2024-03-01 48.01 49.00 47.60 47.60 0.0M
2024-02-29 49.50 49.50 48.00 48.50 0.0M
2024-02-28 49.95 49.99 49.00 49.00 0.0M
2024-02-27 49.00 50.00 47.00 48.10 0.0M
2024-02-26 52.00 52.00 46.02 49.50 0.0M
2024-02-23 53.40 53.40 51.16 52.90 0.0M
2024-02-22 52.00 53.00 51.45 51.45 0.0M
2024-02-21 52.20 53.50 52.00 52.00 0.0M
2024-02-20 53.15 53.15 51.53 51.90 0.0M
2024-02-19 54.96 54.96 53.11 54.00 0.0M
2024-02-16 55.06 55.10 53.00 54.96 0.0M
2024-02-15 54.10 55.10 53.81 55.10 0.0M
2024-02-14 56.00 56.50 53.50 55.50 0.0M
2024-02-13 56.32 56.32 55.60 56.00 0.0M
2024-02-12 57.93 57.93 53.30 56.32 0.0M
2024-02-09 56.00 58.97 56.00 56.00 0.0M
2024-02-08 56.10 59.50 55.10 56.00 0.0M
2024-02-07 57.00 59.34 55.00 57.99 0.0M
2024-02-06 58.11 58.14 55.60 57.00 0.0M
2024-02-05 57.70 62.99 56.00 58.00 0.0M
2024-02-02 59.00 60.50 57.70 57.70 0.0M
2024-02-01 58.10 58.99 58.00 58.95 0.0M
2024-01-31 59.00 59.80 58.00 58.10 0.0M
2024-01-30 57.00 58.00 56.00 58.00 0.0M
2024-01-29 55.55 59.00 55.55 57.90 0.0M
2024-01-26 55.40 55.90 52.16 54.80 0.0M
2024-01-25 54.90 55.40 53.00 55.40 0.0M
2024-01-24 56.50 56.50 53.20 54.90 0.0M
2024-01-23 57.10 57.10 49.99 57.00 0.0M
2024-01-22 58.95 58.95 58.95 58.95 0.0M
2024-01-19 58.90 58.95 58.90 58.95 0.0M
2024-01-18 58.95 60.50 57.00 57.50 0.0M
2024-01-17 59.00 60.00 57.30 57.40 0.0M
2024-01-16 59.50 59.80 59.00 59.00 0.0M
2024-01-15 62.00 62.00 60.00 60.00 0.0M
2024-01-12 62.96 62.97 59.00 62.97 0.0M
2024-01-11 62.58 63.50 61.62 62.98 0.0M
2024-01-10 58.99 62.79 58.99 62.55 0.0M
2024-01-09 54.00 62.00 54.00 58.00 0.0M
2024-01-08 54.10 55.00 52.25 54.99 0.0M
2024-01-05 54.96 56.62 54.00 54.92 0.0M
2024-01-04 52.00 57.44 51.60 54.96 0.0M
2024-01-03 53.01 53.70 50.65 53.70 0.0M
2024-01-02 52.00 53.99 52.00 53.79 0.0M