Shoper SA

SHO1
🏛️ 波兰 →
49.60
最后更新: 2025-09-29
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 52.00 52.00 52.00 52.00 0.1K
09:10 52.00 52.00 52.00 52.00 0.0K
09:20 52.00 52.00 52.00 52.00 0.0K
09:35 52.00 52.00 51.40 51.40 0.0K
09:40 51.40 51.40 51.40 51.40 0.0K
09:50 50.60 50.60 50.60 50.60 0.8K
10:00 50.60 50.60 50.60 50.60 0.1K
10:20 50.80 50.80 50.60 50.60 0.7K
10:35 51.40 51.40 50.60 50.60 0.0K
10:40 51.40 51.40 51.40 51.40 0.0K
11:50 51.00 51.00 51.00 51.00 0.1K
11:55 51.40 51.40 51.40 51.40 0.0K
12:10 51.00 51.00 50.20 50.20 0.5K
12:20 50.80 50.80 50.60 50.60 0.1K
12:25 50.60 50.60 50.60 50.60 0.0K
12:40 50.60 50.80 50.60 50.80 0.1K
12:50 50.60 50.80 50.60 50.80 0.2K
13:25 50.60 50.60 50.60 50.60 0.1K
13:30 50.40 50.80 50.40 50.80 0.1K
14:05 50.80 50.80 50.80 50.80 0.1K
14:25 50.60 50.60 50.40 50.40 0.3K
15:15 50.40 50.40 50.40 50.40 0.2K
15:20 50.80 50.80 50.60 50.60 0.1K
15:25 50.80 50.80 50.80 50.80 0.0K
15:35 50.80 51.60 50.80 51.60 1.4K
15:45 51.60 52.00 50.60 50.60 0.4K
16:15 51.60 51.60 51.60 51.60 0.0K
16:20 50.60 50.60 50.60 50.60 0.0K
16:30 51.60 51.60 51.60 51.60 0.0K
16:45 51.40 51.40 51.40 51.40 0.1K
17:00 50.80 50.80 50.80 50.80 0.0K
17:05 50.80 50.80 50.80 50.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 50.20 50.20 48.90 49.60 0.0M
2025-09-26 50.00 50.60 48.50 50.20 0.0M
2025-09-25 50.80 51.40 50.00 50.60 0.0M
2025-09-24 52.00 52.00 50.20 50.80 0.0M
2025-09-23 52.00 53.00 51.40 52.20 0.0M
2025-09-22 53.20 53.20 51.20 52.00 0.0M
2025-09-19 51.20 53.00 51.20 53.00 0.0M
2025-09-18 50.40 52.40 49.50 51.20 0.0M
2025-09-17 51.00 51.00 49.60 50.40 0.0M
2025-09-16 50.60 51.60 50.20 51.00 0.0M
2025-09-15 52.00 52.00 50.20 50.40 0.0M
2025-09-12 51.60 52.00 51.00 52.00 0.0M
2025-09-11 51.80 52.80 51.20 51.80 0.0M
2025-09-10 53.00 53.00 50.40 51.40 0.0M
2025-09-09 52.60 53.20 51.60 53.20 0.0M
2025-09-08 51.80 54.40 51.80 52.20 0.0M
2025-09-05 49.80 51.60 49.40 51.60 0.0M
2025-09-04 49.80 51.00 48.80 49.80 0.0M
2025-09-03 48.90 50.60 47.80 50.00 0.0M
2025-09-02 49.90 51.00 49.90 50.00 0.0M
2025-09-01 49.00 50.00 48.90 49.90 0.0M
2025-08-29 48.80 49.80 48.80 49.00 0.0M
2025-08-28 49.10 49.60 48.80 49.00 0.0M
2025-08-27 49.80 50.20 49.10 49.10 0.0M
2025-08-26 49.70 50.00 48.80 49.60 0.0M
2025-08-25 50.00 50.40 48.80 49.70 0.0M
2025-08-22 51.00 51.80 49.50 49.60 0.0M
2025-08-21 49.70 51.00 49.20 50.20 0.0M
2025-08-20 48.10 49.90 48.10 49.00 0.0M
2025-08-19 46.60 48.90 46.40 48.20 0.0M
2025-08-18 47.30 47.30 46.50 46.70 0.0M
2025-08-14 46.80 47.40 46.30 47.10 0.0M
2025-08-13 47.40 47.40 46.20 46.30 0.0M
2025-08-12 47.00 47.50 46.10 47.50 0.0M
2025-08-11 47.30 48.10 46.70 47.20 0.0M
2025-08-08 47.90 48.20 47.10 47.20 0.0M
2025-08-07 47.60 48.30 47.10 47.60 0.0M
2025-08-06 48.00 48.00 46.60 47.80 0.1M
2025-08-05 47.30 48.20 47.00 47.80 0.0M
2025-08-04 47.80 47.90 46.50 47.30 0.0M
2025-08-01 48.10 48.20 46.20 47.80 0.0M
2025-07-31 48.90 49.40 48.30 48.30 0.0M
2025-07-30 47.90 48.90 47.90 48.30 0.1M
2025-07-29 48.00 48.50 47.60 48.00 0.0M
2025-07-28 48.00 48.90 47.40 47.90 0.0M
2025-07-25 48.40 48.50 47.50 48.40 0.0M
2025-07-24 49.30 49.30 47.90 48.30 0.0M
2025-07-23 49.90 50.00 49.00 49.30 0.0M
2025-07-22 49.10 50.40 48.00 49.70 0.0M
2025-07-21 49.00 49.80 49.00 49.00 0.0M
2025-07-18 49.40 50.60 49.40 49.80 0.0M
2025-07-17 49.30 50.20 49.00 49.40 0.0M
2025-07-16 49.40 49.80 49.00 49.30 0.0M
2025-07-15 49.60 49.90 49.10 49.10 0.0M
2025-07-14 49.70 50.60 49.40 49.40 0.0M
2025-07-11 49.90 50.40 49.50 49.80 0.0M
2025-07-10 49.70 50.60 49.50 49.90 0.0M
2025-07-09 50.80 51.00 49.70 49.90 0.0M
2025-07-08 52.00 52.60 49.50 50.40 0.0M
2025-07-07 52.00 54.00 51.20 51.80 0.0M
2025-07-04 50.00 52.20 48.80 52.00 0.0M
2025-07-03 50.00 50.80 49.70 50.20 0.0M
2025-07-02 50.00 50.00 49.60 50.00 0.0M
2025-07-01 50.00 50.00 49.00 49.60 0.0M
2025-06-30 49.20 50.00 48.70 49.60 0.0M
2025-06-27 50.00 50.00 49.00 49.20 0.0M
2025-06-26 49.90 50.40 49.20 50.00 0.0M
2025-06-25 49.20 50.00 48.50 49.90 0.0M
2025-06-24 50.00 50.00 48.50 48.50 0.0M
2025-06-23 50.00 50.00 48.70 49.50 0.0M
2025-06-20 50.00 50.40 49.00 50.00 0.0M
2025-06-18 50.00 50.60 49.60 50.40 0.0M
2025-06-17 50.80 51.00 49.90 50.00 0.0M
2025-06-16 50.40 51.40 50.40 50.60 0.0M
2025-06-13 50.00 50.40 49.00 50.40 0.0M
2025-06-12 50.60 50.60 49.10 50.00 0.0M
2025-06-11 50.80 51.20 50.20 50.60 0.0M
2025-06-10 50.00 51.00 49.70 51.00 0.0M
2025-06-09 50.00 50.80 49.90 50.00 0.0M
2025-06-06 49.80 50.60 48.50 50.00 0.0M
2025-06-05 50.00 50.00 48.90 49.60 0.0M
2025-06-04 49.80 50.40 49.00 49.80 0.0M
2025-06-03 50.00 51.80 49.70 49.70 0.1M
2025-06-02 51.40 51.80 49.80 49.90 0.0M
2025-05-30 49.80 53.20 49.80 51.80 0.1M
2025-05-29 50.80 51.80 48.20 50.40 0.0M
2025-05-28 48.60 53.00 48.20 49.80 0.0M
2025-05-27 48.70 48.80 47.70 48.30 0.0M
2025-05-26 46.50 50.00 46.50 48.40 0.1M
2025-05-23 47.60 47.80 46.00 46.50 0.0M
2025-05-22 49.20 49.80 47.40 47.50 0.1M
2025-05-21 46.00 50.60 45.00 48.90 0.1M
2025-05-20 43.40 45.80 42.50 44.60 0.0M
2025-05-19 43.70 44.00 42.50 43.50 0.0M
2025-05-16 44.00 44.00 43.00 43.70 0.0M
2025-05-15 44.20 44.20 43.50 44.10 0.0M
2025-05-14 43.80 44.50 42.70 44.20 0.0M
2025-05-13 43.00 44.50 42.50 44.30 0.0M
2025-05-12 43.60 44.00 42.30 43.00 0.0M
2025-05-09 42.10 42.90 41.30 42.90 0.0M
2025-05-08 42.20 42.30 40.60 41.90 0.0M
2025-05-07 43.00 43.30 41.50 42.00 0.0M
2025-05-06 43.20 43.60 42.50 43.00 0.0M
2025-05-05 43.40 44.50 43.00 43.90 0.0M
2025-05-02 42.00 43.80 42.00 43.00 0.0M
2025-04-30 43.70 43.90 41.90 42.70 0.0M
2025-04-29 44.00 44.70 43.40 44.00 0.0M
2025-04-28 44.50 44.60 42.60 44.00 0.0M
2025-04-25 44.50 45.30 44.40 44.80 0.0M
2025-04-24 43.30 44.50 42.80 44.50 0.0M
2025-04-23 44.00 44.70 42.60 43.40 0.0M
2025-04-22 41.30 44.00 40.60 43.90 0.0M
2025-04-17 42.00 42.00 41.30 41.70 0.0M
2025-04-16 43.30 44.00 41.60 42.00 0.0M
2025-04-15 43.20 43.40 42.20 43.00 0.0M
2025-04-14 42.90 43.40 41.90 43.00 0.0M
2025-04-11 41.60 42.70 41.60 42.70 0.0M
2025-04-10 40.50 41.90 40.20 41.20 0.0M
2025-04-09 38.50 39.90 38.50 39.90 0.0M
2025-04-08 38.00 39.50 37.80 39.50 0.0M
2025-04-07 38.90 39.00 36.40 37.60 0.0M
2025-04-04 39.80 41.00 39.30 39.60 0.0M
2025-04-03 41.50 41.90 39.80 40.50 0.0M
2025-04-02 41.80 42.40 41.10 41.50 0.0M
2025-04-01 40.30 42.00 40.30 41.80 0.0M
2025-03-31 41.20 42.00 40.20 40.20 0.0M
2025-03-28 42.10 42.40 40.50 41.00 0.0M
2025-03-27 42.80 43.40 42.20 42.40 0.0M
2025-03-26 43.40 43.70 42.50 43.00 0.0M
2025-03-25 44.70 44.70 43.20 43.40 0.0M
2025-03-24 44.50 45.50 44.10 44.80 0.0M
2025-03-21 42.50 44.20 41.40 44.00 0.0M
2025-03-20 42.70 43.10 41.60 42.50 0.0M
2025-03-19 43.20 43.20 41.60 42.70 0.1M
2025-03-18 43.40 43.40 42.30 42.80 0.0M
2025-03-17 44.00 44.20 42.70 43.00 0.0M
2025-03-14 43.80 44.50 43.10 44.00 0.1M
2025-03-13 43.00 44.10 42.00 43.80 0.0M
2025-03-12 43.00 43.30 42.00 43.00 0.0M
2025-03-11 42.00 44.20 42.00 42.70 0.0M
2025-03-10 41.10 42.20 40.60 42.00 0.0M
2025-03-07 40.40 41.10 40.40 41.10 0.0M
2025-03-06 40.60 41.10 40.00 40.40 0.1M
2025-03-05 39.10 41.00 39.10 39.60 0.0M
2025-03-04 40.10 40.10 39.10 39.60 0.0M
2025-03-03 40.80 40.80 39.50 40.80 0.0M
2025-02-28 41.00 41.40 40.40 41.20 0.0M
2025-02-27 41.50 42.20 40.40 41.60 0.0M
2025-02-26 42.50 43.40 41.20 42.00 0.0M
2025-02-25 41.50 43.00 41.20 42.50 0.2M
2025-02-24 41.20 41.70 40.50 41.60 0.0M
2025-02-21 40.00 41.30 39.80 41.00 0.0M
2025-02-20 40.00 40.60 39.80 39.90 0.0M
2025-02-19 40.90 41.00 39.40 40.40 0.0M
2025-02-18 40.00 41.00 39.00 40.90 0.0M
2025-02-17 40.00 40.50 39.50 40.00 0.0M
2025-02-14 38.60 40.00 37.50 40.00 0.1M
2025-02-13 39.50 39.60 38.50 38.70 0.0M
2025-02-12 38.50 39.50 38.50 39.50 0.0M
2025-02-11 39.00 39.00 38.40 39.00 0.0M
2025-02-10 39.50 39.80 38.50 39.00 0.0M
2025-02-07 39.50 39.50 38.50 39.00 0.0M
2025-02-06 39.00 39.40 38.80 39.40 0.0M
2025-02-05 39.60 39.90 38.60 39.00 0.0M
2025-02-04 40.30 40.70 39.20 39.60 0.0M
2025-02-03 40.40 40.70 39.60 40.20 0.0M
2025-01-31 40.10 40.70 40.00 40.50 0.0M
2025-01-30 39.70 40.40 39.20 40.10 0.0M
2025-01-29 39.00 40.40 39.00 39.30 0.0M
2025-01-28 39.80 39.80 38.60 39.00 0.0M
2025-01-27 39.30 40.00 37.70 39.80 0.0M
2025-01-24 36.90 39.60 36.70 39.30 0.0M
2025-01-23 38.30 38.30 36.70 36.70 0.0M
2025-01-22 38.80 38.80 38.00 38.20 0.0M
2025-01-21 39.20 39.20 38.50 38.80 0.0M
2025-01-20 38.90 39.50 38.70 39.20 0.0M
2025-01-17 38.80 39.20 38.40 39.00 0.0M
2025-01-16 39.50 39.50 38.60 38.80 0.0M
2025-01-15 39.30 39.60 38.70 39.30 0.0M
2025-01-14 40.60 40.60 39.10 39.20 0.0M
2025-01-13 40.30 40.90 39.70 40.50 0.0M
2025-01-10 41.00 41.30 40.20 40.50 0.0M
2025-01-09 42.00 42.00 40.30 40.90 0.0M
2025-01-08 41.20 43.00 40.40 41.40 0.0M
2025-01-07 40.60 41.50 40.20 41.00 0.0M
2025-01-03 40.20 41.30 40.00 40.60 0.0M
2025-01-02 40.40 40.40 39.60 40.20 0.0M