Quercus TFI

QRS
🏛️ 波兰 →
10.95
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 4.10 4.10 4.08 4.10 0.0M
2021-12-29 4.00 4.15 4.00 4.10 0.0M
2021-12-28 4.02 4.12 4.01 4.08 0.1M
2021-12-27 4.11 4.11 3.97 4.11 0.1M
2021-12-23 4.09 4.14 4.03 4.05 0.0M
2021-12-22 4.00 4.12 3.96 4.10 0.1M
2021-12-21 4.06 4.14 4.01 4.04 0.0M
2021-12-20 4.01 4.14 4.00 4.13 0.0M
2021-12-17 4.14 4.15 4.00 4.01 0.0M
2021-12-16 4.06 4.15 4.06 4.14 0.0M
2021-12-15 4.05 4.16 3.97 4.06 0.1M
2021-12-14 4.10 4.10 3.95 4.02 0.0M
2021-12-13 3.95 4.10 3.94 4.08 0.0M
2021-12-10 4.01 4.01 3.91 3.96 0.0M
2021-12-09 3.99 3.99 3.96 3.96 0.0M
2021-12-08 4.09 4.10 4.01 4.02 0.0M
2021-12-07 4.05 4.10 3.98 4.10 0.0M
2021-12-06 4.04 4.16 3.97 4.05 0.1M
2021-12-03 4.15 4.16 4.01 4.16 0.0M
2021-12-02 4.15 4.17 4.04 4.04 0.0M
2021-12-01 4.00 4.17 4.00 4.17 0.0M
2021-11-30 4.02 4.06 4.02 4.06 0.0M
2021-11-29 4.01 4.12 4.00 4.08 0.0M
2021-11-26 4.03 4.13 3.96 4.02 0.0M
2021-11-25 4.20 4.20 4.06 4.08 0.0M
2021-11-24 4.20 4.26 4.10 4.21 0.0M
2021-11-23 4.11 4.20 4.10 4.19 0.0M
2021-11-22 4.13 4.20 4.10 4.18 0.0M
2021-11-19 4.23 4.29 4.12 4.13 0.0M
2021-11-18 4.35 4.35 4.15 4.23 0.0M
2021-11-17 4.30 4.37 4.13 4.23 0.1M
2021-11-16 4.27 4.38 4.25 4.37 0.0M
2021-11-15 4.38 4.44 4.20 4.24 0.0M
2021-11-12 4.40 4.54 4.31 4.47 0.0M
2021-11-10 4.51 4.54 4.34 4.40 0.0M
2021-11-09 4.56 4.56 4.32 4.35 0.0M
2021-11-08 4.44 4.57 4.44 4.47 0.0M
2021-11-05 4.38 4.49 4.38 4.44 0.0M
2021-11-04 4.36 4.44 4.31 4.36 0.0M
2021-11-03 4.21 4.40 4.21 4.33 0.0M
2021-11-02 4.04 4.24 4.04 4.16 0.1M
2021-10-29 4.06 4.20 3.95 4.02 0.1M
2021-10-28 4.15 4.17 4.03 4.04 0.1M
2021-10-27 4.18 4.28 4.15 4.17 0.0M
2021-10-26 4.23 4.27 4.14 4.25 0.0M
2021-10-25 4.30 4.32 4.23 4.23 0.0M
2021-10-22 4.34 4.38 4.30 4.30 0.0M
2021-10-21 4.44 4.44 4.30 4.34 0.0M
2021-10-20 4.44 4.44 4.30 4.40 0.0M
2021-10-19 4.45 4.50 4.35 4.44 0.0M
2021-10-18 4.40 4.45 4.23 4.38 0.0M
2021-10-15 4.45 4.45 4.30 4.40 0.0M
2021-10-14 4.46 4.50 4.39 4.39 0.0M
2021-10-13 4.40 4.51 4.40 4.46 0.0M
2021-10-12 4.46 4.53 4.34 4.40 0.0M
2021-10-11 4.50 4.50 4.40 4.41 0.0M
2021-10-08 4.42 4.50 4.40 4.41 0.0M
2021-10-07 4.28 4.40 4.22 4.38 0.0M
2021-10-06 4.31 4.31 4.20 4.25 0.0M
2021-10-05 4.31 4.42 4.27 4.31 0.0M
2021-10-04 4.19 4.30 4.16 4.26 0.0M
2021-10-01 4.11 4.22 4.10 4.19 0.0M
2021-09-30 4.28 4.28 4.10 4.20 0.1M
2021-09-29 4.30 4.34 4.30 4.31 0.0M
2021-09-28 4.33 4.45 4.30 4.34 0.0M
2021-09-27 4.40 4.41 4.31 4.33 0.0M
2021-09-24 4.48 4.55 4.40 4.40 0.0M
2021-09-23 4.51 4.67 4.43 4.43 0.0M
2021-09-22 4.45 4.47 4.42 4.43 0.0M
2021-09-21 4.37 4.50 4.36 4.40 0.0M
2021-09-20 4.67 4.75 4.16 4.37 0.2M
2021-09-17 4.70 4.70 4.62 4.62 0.0M
2021-09-16 4.67 4.70 4.56 4.70 0.0M
2021-09-15 4.68 4.68 4.63 4.63 0.0M
2021-09-14 4.72 4.74 4.63 4.68 0.1M
2021-09-13 4.88 4.88 4.70 4.72 0.0M
2021-09-10 4.89 4.89 4.82 4.88 0.0M
2021-09-09 4.95 4.95 4.81 4.90 0.0M
2021-09-08 4.82 4.99 4.82 4.93 0.0M
2021-09-07 4.76 4.96 4.75 4.91 0.0M
2021-09-06 4.89 4.89 4.80 4.80 0.0M
2021-09-03 4.90 4.91 4.88 4.89 0.0M
2021-09-02 4.98 4.98 4.89 4.96 0.0M
2021-09-01 4.90 5.00 4.88 4.88 0.0M
2021-08-31 4.93 4.93 4.80 4.92 0.0M
2021-08-30 4.80 4.95 4.71 4.93 0.1M
2021-08-27 4.70 4.71 4.63 4.63 0.0M
2021-08-26 4.68 4.73 4.64 4.64 0.0M
2021-08-25 4.69 4.69 4.61 4.66 0.0M
2021-08-24 4.73 4.73 4.65 4.72 0.0M
2021-08-23 4.63 4.73 4.56 4.70 0.0M
2021-08-20 4.63 4.63 4.60 4.63 0.0M
2021-08-19 4.66 4.77 4.60 4.60 0.0M
2021-08-18 4.75 4.80 4.66 4.67 0.0M
2021-08-17 4.70 4.70 4.66 4.70 0.0M
2021-08-16 4.68 4.70 4.60 4.66 0.0M
2021-08-13 4.70 4.70 4.65 4.70 0.1M
2021-08-12 4.71 4.71 4.63 4.68 0.0M
2021-08-11 4.70 4.74 4.64 4.68 0.0M
2021-08-10 4.73 4.83 4.66 4.66 0.0M
2021-08-09 4.92 4.98 4.55 4.75 0.1M
2021-08-06 4.98 4.98 4.91 4.92 0.0M
2021-08-05 5.00 5.00 4.90 4.98 0.0M
2021-08-04 4.80 5.10 4.80 4.98 0.0M
2021-08-03 4.72 4.79 4.70 4.79 0.0M
2021-08-02 4.68 4.78 4.68 4.72 0.0M
2021-07-30 4.67 4.67 4.54 4.64 0.0M
2021-07-29 4.70 4.70 4.54 4.67 0.0M
2021-07-28 4.53 4.78 4.53 4.70 0.0M
2021-07-27 4.65 4.65 4.52 4.52 0.0M
2021-07-26 4.71 4.80 4.62 4.65 0.0M
2021-07-23 4.55 4.79 4.55 4.70 0.1M
2021-07-22 4.44 4.60 4.44 4.51 0.0M
2021-07-21 4.47 4.48 4.32 4.44 0.1M
2021-07-20 4.65 4.74 4.34 4.45 0.1M
2021-07-19 4.91 4.92 4.62 4.66 0.0M
2021-07-16 4.90 4.93 4.86 4.90 0.0M
2021-07-15 4.90 5.16 4.85 4.90 0.0M
2021-07-14 4.90 4.95 4.90 4.90 0.0M
2021-07-13 4.85 4.95 4.81 4.95 0.0M
2021-07-12 4.85 4.90 4.85 4.85 0.0M
2021-07-09 4.92 4.95 4.81 4.86 0.0M
2021-07-08 5.02 5.04 4.93 4.93 0.0M
2021-07-07 5.04 5.06 4.95 5.00 0.0M
2021-07-06 5.08 5.10 5.06 5.06 0.0M
2021-07-05 5.10 5.16 5.04 5.10 0.0M
2021-07-02 5.18 5.18 5.08 5.10 0.0M
2021-07-01 5.06 5.16 5.04 5.16 0.0M
2021-06-30 5.10 5.16 5.02 5.06 0.0M
2021-06-29 5.06 5.20 5.06 5.10 0.0M
2021-06-28 5.10 5.18 5.06 5.16 0.0M
2021-06-25 5.08 5.20 5.04 5.18 0.0M
2021-06-24 5.02 5.16 5.02 5.08 0.0M
2021-06-23 5.18 5.18 5.00 5.02 0.0M
2021-06-22 5.16 5.26 5.08 5.16 0.1M
2021-06-21 5.02 5.06 4.95 5.06 0.0M
2021-06-18 5.10 5.10 5.06 5.06 0.0M
2021-06-17 5.16 5.16 5.06 5.08 0.0M
2021-06-16 5.18 5.18 5.14 5.16 0.0M
2021-06-15 5.20 5.24 5.16 5.18 0.0M
2021-06-14 5.26 5.30 5.16 5.24 0.0M
2021-06-11 5.14 5.24 5.14 5.18 0.1M
2021-06-10 5.22 5.24 5.14 5.18 0.0M
2021-06-09 5.16 5.22 5.06 5.20 0.1M
2021-06-08 5.18 5.22 5.14 5.16 0.0M
2021-06-07 5.24 5.26 5.16 5.18 0.0M
2021-06-04 4.98 5.30 4.98 5.26 0.1M
2021-06-02 4.87 5.00 4.87 4.99 0.0M
2021-06-01 4.90 4.97 4.84 4.87 0.0M
2021-05-31 4.90 4.99 4.90 4.93 0.0M
2021-05-28 4.97 4.99 4.90 4.98 0.0M
2021-05-27 4.97 4.97 4.81 4.96 0.0M
2021-05-26 5.08 5.08 4.82 4.86 0.1M
2021-05-25 5.10 5.12 5.02 5.08 0.0M
2021-05-24 5.04 5.10 5.04 5.04 0.0M
2021-05-21 5.00 5.16 5.00 5.04 0.0M
2021-05-20 5.00 5.00 4.90 4.98 0.0M
2021-05-19 5.00 5.26 4.94 5.00 0.0M
2021-05-18 5.16 5.18 4.93 4.96 0.1M
2021-05-17 5.30 5.38 5.20 5.20 0.0M
2021-05-14 5.14 5.42 5.10 5.20 0.1M
2021-05-13 5.14 5.14 5.08 5.12 0.0M
2021-05-12 5.08 5.14 5.08 5.14 0.0M
2021-05-11 5.10 5.12 5.08 5.12 0.0M
2021-05-10 5.22 5.22 5.12 5.20 0.0M
2021-05-07 5.20 5.24 5.16 5.20 0.0M
2021-05-06 5.20 5.26 5.20 5.20 0.1M
2021-05-05 5.28 5.28 5.14 5.22 0.0M
2021-05-04 5.18 5.26 5.02 5.18 0.1M
2021-04-30 5.18 5.18 5.08 5.18 0.1M
2021-04-29 5.10 5.18 5.08 5.10 0.0M
2021-04-28 4.98 5.16 4.98 5.10 0.4M
2021-04-27 5.02 5.04 4.96 5.00 0.0M
2021-04-26 5.14 5.14 4.95 5.02 0.0M
2021-04-23 5.06 5.12 4.98 5.12 0.0M
2021-04-22 5.08 5.14 4.99 5.06 0.0M
2021-04-21 4.95 5.08 4.73 4.98 0.1M
2021-04-20 5.06 5.10 4.61 4.91 0.1M
2021-04-19 5.08 5.10 5.04 5.04 0.0M
2021-04-16 5.12 5.12 5.04 5.08 0.0M
2021-04-15 5.20 5.22 5.04 5.08 0.1M
2021-04-14 5.26 5.28 5.06 5.10 0.1M
2021-04-13 5.26 5.30 5.20 5.24 0.0M
2021-04-12 5.14 5.24 5.08 5.24 0.1M
2021-04-09 5.12 5.18 5.06 5.10 0.0M
2021-04-08 5.02 5.18 5.00 5.10 0.3M
2021-04-07 5.08 5.12 4.92 4.92 0.0M
2021-04-06 5.00 5.10 4.96 5.04 0.2M
2021-04-01 4.95 5.04 4.88 4.97 0.1M
2021-03-31 5.08 5.12 4.86 4.89 0.1M
2021-03-30 5.18 5.32 5.04 5.08 0.2M
2021-03-29 4.97 5.20 4.88 5.20 0.2M
2021-03-26 4.95 4.97 4.90 4.96 0.0M
2021-03-25 4.97 4.97 4.86 4.90 0.1M
2021-03-24 5.00 5.02 4.82 4.87 0.1M
2021-03-23 4.87 4.99 4.72 4.97 0.1M
2021-03-22 4.75 4.95 4.69 4.84 0.1M
2021-03-19 4.76 4.76 4.66 4.75 0.0M
2021-03-18 4.68 4.78 4.65 4.75 0.0M
2021-03-17 4.80 4.80 4.54 4.68 0.0M
2021-03-16 4.75 4.83 4.71 4.80 0.0M
2021-03-15 4.77 4.78 4.68 4.74 0.1M
2021-03-12 4.70 4.74 4.65 4.67 0.0M
2021-03-11 4.69 4.75 4.69 4.70 0.0M
2021-03-10 4.67 4.75 4.55 4.68 0.0M
2021-03-09 4.70 4.81 4.58 4.60 0.0M
2021-03-08 4.70 4.70 4.42 4.59 0.1M
2021-03-05 4.68 4.72 4.52 4.56 0.0M
2021-03-04 4.72 4.76 4.61 4.65 0.0M
2021-03-03 4.89 4.89 4.76 4.76 0.0M
2021-03-02 4.86 4.99 4.72 4.79 0.0M
2021-03-01 4.51 4.73 4.51 4.70 0.0M
2021-02-26 4.55 4.61 4.48 4.52 0.0M
2021-02-25 4.69 4.80 4.60 4.68 0.0M
2021-02-24 4.40 4.61 4.40 4.61 0.0M
2021-02-23 4.66 4.66 4.32 4.44 0.1M
2021-02-22 4.70 4.74 4.54 4.61 0.0M
2021-02-19 4.70 4.74 4.54 4.70 0.1M
2021-02-18 4.88 4.88 4.63 4.70 0.1M
2021-02-17 4.90 4.98 4.80 4.85 0.0M
2021-02-16 4.92 5.08 4.90 4.90 0.2M
2021-02-15 4.71 4.90 4.71 4.84 0.1M
2021-02-12 4.70 4.78 4.62 4.65 0.1M
2021-02-11 4.43 4.70 4.43 4.70 0.1M
2021-02-10 4.49 4.52 4.42 4.43 0.0M
2021-02-09 4.40 4.50 4.40 4.45 0.0M
2021-02-08 4.38 4.49 4.28 4.40 0.1M
2021-02-05 4.24 4.40 4.24 4.32 0.1M
2021-02-04 4.36 4.42 4.22 4.22 0.0M
2021-02-03 4.26 4.56 4.25 4.35 0.1M
2021-02-02 4.30 4.35 4.21 4.25 0.1M
2021-02-01 4.31 4.39 4.25 4.30 0.0M
2021-01-29 4.31 4.31 4.22 4.28 0.0M
2021-01-28 4.20 4.35 4.17 4.22 0.1M
2021-01-27 4.50 4.60 4.21 4.22 0.1M
2021-01-26 4.15 4.50 4.14 4.35 0.1M
2021-01-25 4.19 4.20 4.11 4.18 0.1M
2021-01-22 4.25 4.25 3.94 4.19 0.1M
2021-01-21 4.51 4.59 4.37 4.37 0.0M
2021-01-20 4.26 4.62 4.26 4.46 0.1M
2021-01-19 4.15 4.25 4.15 4.22 0.0M
2021-01-18 4.11 4.19 4.00 4.14 0.0M
2021-01-15 4.14 4.20 3.90 4.02 0.0M
2021-01-14 4.14 4.21 4.13 4.14 0.0M
2021-01-13 4.15 4.25 4.10 4.11 0.0M
2021-01-12 4.15 4.23 4.10 4.12 0.0M
2021-01-11 3.99 4.29 3.99 4.12 0.2M
2021-01-08 3.98 3.98 3.85 3.98 0.1M
2021-01-07 3.90 3.98 3.90 3.94 0.1M
2021-01-05 3.76 3.94 3.75 3.82 0.1M
2021-01-04 3.70 3.76 3.66 3.75 0.1M