Skarbiec

SKH1
🏛️ 波兰 →
30.20
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
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
2022-12-30 19.25 19.50 19.00 19.00 0.0M
2022-12-29 18.80 19.20 18.80 19.20 0.0M
2022-12-28 18.95 19.00 18.80 18.80 0.0M
2022-12-27 19.25 19.25 18.95 19.15 0.0M
2022-12-23 19.30 19.50 18.80 19.20 0.0M
2022-12-22 19.50 19.50 19.00 19.25 0.1M
2022-12-21 19.70 19.75 19.50 19.50 0.0M
2022-12-20 19.80 19.90 19.40 19.80 0.0M
2022-12-19 19.70 19.90 19.60 19.90 0.0M
2022-12-16 19.60 19.85 19.55 19.85 0.0M
2022-12-15 19.60 19.75 19.55 19.75 0.0M
2022-12-14 19.45 19.95 19.45 19.85 0.0M
2022-12-13 20.00 20.10 19.60 20.10 0.0M
2022-12-12 19.55 19.95 19.45 19.95 0.0M
2022-12-09 19.40 19.65 19.35 19.65 0.0M
2022-12-08 19.35 19.65 19.35 19.65 0.0M
2022-12-07 19.45 19.45 19.35 19.40 0.0M
2022-12-06 19.70 19.70 19.35 19.50 0.0M
2022-12-05 19.45 20.00 19.45 19.80 0.0M
2022-12-02 19.45 19.45 19.35 19.45 0.0M
2022-12-01 19.45 19.45 19.40 19.45 0.0M
2022-11-30 19.45 19.55 19.15 19.55 0.0M
2022-11-29 19.25 19.45 19.25 19.45 0.0M
2022-11-28 19.15 19.30 19.15 19.20 0.0M
2022-11-25 19.00 19.40 19.00 19.40 0.0M
2022-11-24 19.45 19.45 18.70 19.20 0.0M
2022-11-23 19.00 19.45 19.00 19.45 0.0M
2022-11-22 18.70 19.40 18.70 19.40 0.0M
2022-11-21 19.75 19.75 18.40 19.65 0.0M
2022-11-18 19.60 19.80 19.10 19.80 0.0M
2022-11-17 19.75 19.85 19.00 19.85 0.0M
2022-11-16 20.40 20.50 20.00 20.00 0.0M
2022-11-15 20.30 20.60 20.00 20.50 0.0M
2022-11-14 19.80 20.30 19.60 20.30 0.0M
2022-11-10 18.95 19.70 18.80 19.70 0.0M
2022-11-09 19.10 19.45 18.90 19.45 0.0M
2022-11-08 18.90 19.70 18.90 19.70 0.0M
2022-11-07 18.40 19.15 18.20 19.15 0.0M
2022-11-04 17.80 18.50 17.80 18.45 0.0M
2022-11-03 17.70 17.85 17.65 17.65 0.0M
2022-11-02 17.70 17.85 17.40 17.80 0.0M
2022-10-31 17.80 17.80 17.70 17.80 0.0M
2022-10-28 18.00 18.00 17.00 17.80 0.0M
2022-10-27 18.00 18.00 17.85 18.00 0.0M
2022-10-26 18.00 18.10 17.85 18.00 0.0M
2022-10-25 17.90 18.05 17.85 18.00 0.0M
2022-10-24 17.80 17.85 17.80 17.80 0.0M
2022-10-21 17.50 17.90 17.50 17.80 0.0M
2022-10-20 17.95 18.00 17.60 17.60 0.0M
2022-10-19 17.80 18.00 17.60 18.00 0.0M
2022-10-18 18.00 18.25 17.60 18.00 0.0M
2022-10-17 18.65 18.90 18.00 18.35 0.0M
2022-10-14 18.50 18.50 18.30 18.40 0.0M
2022-10-13 18.75 18.75 18.05 18.25 0.0M
2022-10-12 19.00 19.00 18.70 18.70 0.0M
2022-10-11 19.45 19.50 19.00 19.00 0.0M
2022-10-10 19.70 19.75 18.90 18.90 0.0M
2022-10-07 19.05 19.40 19.00 19.00 0.0M
2022-10-06 19.10 19.90 18.95 19.00 0.0M
2022-10-05 18.90 18.95 18.90 18.95 0.0M
2022-10-04 19.15 19.20 18.50 18.90 0.0M
2022-10-03 18.25 19.20 18.25 19.20 0.0M
2022-09-30 18.15 18.90 18.15 18.90 0.0M
2022-09-29 18.60 19.05 18.40 18.40 0.0M
2022-09-28 19.05 19.20 18.55 18.55 0.0M
2022-09-27 18.85 18.85 18.55 18.70 0.0M
2022-09-26 19.20 19.20 19.00 19.00 0.0M
2022-09-23 19.25 19.25 19.00 19.00 0.0M
2022-09-22 19.50 19.75 19.25 19.25 0.0M
2022-09-21 19.15 19.50 19.15 19.50 0.0M
2022-09-20 19.35 19.60 19.30 19.30 0.0M
2022-09-19 19.40 19.65 19.30 19.65 0.0M
2022-09-16 19.40 19.40 19.40 19.40 0.0M
2022-09-15 19.55 19.60 19.30 19.60 0.0M
2022-09-14 19.75 19.75 19.55 19.55 0.0M
2022-09-13 19.90 20.20 19.75 19.75 0.0M
2022-09-12 20.90 20.90 19.80 20.20 0.0M
2022-09-09 20.80 21.00 20.40 20.90 0.0M
2022-09-08 20.80 20.80 20.20 20.50 0.0M
2022-09-07 20.30 20.80 20.30 20.80 0.0M
2022-09-06 21.10 21.20 20.30 20.30 0.0M
2022-09-02 20.90 21.70 20.90 21.70 0.0M
2022-09-01 21.10 21.10 20.20 20.20 0.0M
2022-08-31 21.00 21.00 21.00 21.00 0.0M
2022-08-30 21.80 21.90 21.00 21.00 0.0M
2022-08-29 21.10 21.30 21.00 21.00 0.0M
2022-08-26 21.00 21.10 21.00 21.10 0.0M
2022-08-25 21.70 21.70 21.00 21.00 0.0M
2022-08-24 21.80 22.40 21.80 22.40 0.0M
2022-08-23 22.00 22.10 21.70 22.10 0.0M
2022-08-22 21.50 22.50 21.20 22.40 0.0M
2022-08-19 21.60 21.70 21.50 21.50 0.0M
2022-08-18 21.90 22.00 21.90 22.00 0.0M
2022-08-17 21.60 22.30 21.60 21.70 0.0M
2022-08-16 21.80 22.00 21.50 21.50 0.0M
2022-08-12 21.00 21.30 21.00 21.30 0.0M
2022-08-11 21.10 21.10 21.10 21.10 0.0M
2022-08-10 21.00 21.20 21.00 21.20 0.0M
2022-08-09 21.20 21.20 20.70 20.70 0.0M
2022-08-08 21.20 21.20 21.20 21.20 0.0M
2022-08-05 21.10 21.20 20.60 21.20 0.0M
2022-08-04 20.60 21.10 20.60 21.10 0.0M
2022-08-03 21.00 21.20 21.00 21.00 0.0M
2022-08-02 20.90 21.10 20.20 20.50 0.0M
2022-08-01 19.60 20.50 19.60 20.50 0.0M
2022-07-29 19.15 19.70 19.15 19.70 0.0M
2022-07-28 19.10 19.50 19.10 19.50 0.0M
2022-07-27 19.35 19.65 19.00 19.60 0.0M
2022-07-26 19.40 19.60 19.00 19.35 0.0M
2022-07-25 19.20 19.70 19.20 19.70 0.0M
2022-07-22 19.60 19.80 19.20 19.80 0.0M
2022-07-21 19.90 19.95 19.55 19.55 0.0M
2022-07-20 19.55 19.90 19.55 19.60 0.0M
2022-07-19 19.60 19.65 19.00 19.30 0.0M
2022-07-18 19.30 19.55 19.15 19.50 0.0M
2022-07-15 19.30 19.40 19.30 19.30 0.0M
2022-07-14 20.00 20.00 19.90 19.90 0.0M
2022-07-13 20.00 20.40 20.00 20.00 0.0M
2022-07-12 19.95 20.00 19.95 19.95 0.0M
2022-07-11 19.95 20.00 19.95 19.95 0.0M
2022-07-08 19.85 20.00 19.85 19.95 0.0M
2022-07-07 19.55 19.90 19.20 19.55 0.0M
2022-07-06 19.10 19.70 19.05 19.70 0.0M
2022-07-05 20.00 20.00 19.00 19.00 0.0M
2022-07-04 20.20 20.20 19.90 20.00 0.0M
2022-07-01 20.60 21.00 20.10 20.10 0.0M
2022-06-30 20.80 20.80 20.00 20.60 0.0M
2022-06-29 20.90 20.90 20.60 20.80 0.0M
2022-06-28 21.00 21.00 20.50 20.90 0.0M
2022-06-27 21.10 21.20 21.10 21.20 0.0M
2022-06-24 21.20 21.30 21.20 21.30 0.0M
2022-06-23 21.30 21.30 21.30 21.30 0.0M
2022-06-22 20.90 20.90 20.50 20.60 0.0M
2022-06-21 21.40 21.40 20.50 21.10 0.0M
2022-06-20 20.90 21.80 20.90 21.60 0.0M
2022-06-17 20.10 21.00 20.00 20.90 0.0M
2022-06-15 20.70 20.70 20.60 20.70 0.0M
2022-06-14 20.80 21.00 20.70 21.00 0.0M
2022-06-13 22.00 22.00 20.60 21.20 0.0M
2022-06-10 22.20 22.40 22.10 22.10 0.0M
2022-06-09 22.30 22.50 22.20 22.50 0.0M
2022-06-08 22.40 23.20 22.40 22.40 0.0M
2022-06-07 22.50 22.50 22.30 22.30 0.0M
2022-06-06 23.20 23.20 22.50 22.50 0.0M
2022-06-03 23.30 23.30 23.20 23.20 0.0M
2022-06-02 23.20 23.20 23.20 23.20 0.0M
2022-06-01 23.70 23.70 23.20 23.20 0.0M
2022-05-31 23.20 23.20 23.20 23.20 0.0M
2022-05-30 22.40 23.80 22.40 23.50 0.0M
2022-05-27 22.80 22.90 22.40 22.40 0.0M
2022-05-26 22.70 22.70 22.30 22.60 0.0M
2022-05-25 22.60 23.00 22.60 22.80 0.0M
2022-05-24 23.20 23.20 22.60 22.60 0.0M
2022-05-23 23.30 24.00 23.20 23.80 0.0M
2022-05-20 23.20 23.70 23.20 23.20 0.0M
2022-05-18 23.20 23.60 23.10 23.20 0.0M
2022-05-17 22.60 23.40 22.20 23.10 0.0M
2022-05-16 23.10 23.50 23.10 23.40 0.0M
2022-05-13 22.80 23.20 22.80 23.20 0.0M
2022-05-12 22.50 23.20 22.50 22.80 0.0M
2022-05-11 22.30 24.10 22.30 23.60 0.0M
2022-05-10 22.80 22.80 22.30 22.30 0.0M
2022-05-09 23.70 23.80 22.80 22.80 0.0M
2022-05-06 23.00 23.90 22.40 22.70 0.0M
2022-05-05 23.90 24.30 22.90 23.00 0.0M
2022-05-04 24.50 24.50 23.90 23.90 0.0M
2022-05-02 25.20 25.20 25.00 25.00 0.0M
2022-04-29 25.00 25.10 24.40 24.50 0.0M
2022-04-28 25.20 25.20 25.20 25.20 0.0M
2022-04-27 25.50 25.80 24.50 25.80 0.0M
2022-04-26 25.90 26.00 25.40 26.00 0.0M
2022-04-25 26.00 26.00 25.30 25.30 0.0M
2022-04-22 26.10 27.20 26.00 26.00 0.0M
2022-04-21 26.40 26.40 26.10 26.10 0.0M
2022-04-20 26.00 26.40 26.00 26.40 0.0M
2022-04-19 26.00 27.10 25.50 26.00 0.0M
2022-04-14 25.00 26.50 25.00 26.40 0.0M
2022-04-13 25.60 26.00 24.50 25.00 0.0M
2022-04-12 25.80 25.90 25.60 25.60 0.0M
2022-04-11 26.40 26.40 25.40 26.00 0.0M
2022-04-08 26.60 26.70 26.00 26.40 0.0M
2022-04-07 26.40 26.70 26.40 26.60 0.0M
2022-04-06 27.10 27.10 26.50 26.50 0.0M
2022-04-05 27.70 27.70 26.60 27.00 0.0M
2022-04-04 28.00 28.00 27.00 27.00 0.0M
2022-04-01 28.00 28.50 27.90 27.90 0.0M
2022-03-31 28.30 28.60 27.90 28.50 0.0M
2022-03-30 28.00 28.30 27.90 28.10 0.0M
2022-03-29 28.50 29.00 27.70 27.70 0.0M
2022-03-28 29.00 29.90 29.00 29.90 0.0M
2022-03-25 29.00 29.40 28.60 29.30 0.0M
2022-03-24 29.50 29.50 28.60 29.40 0.0M
2022-03-23 28.90 29.50 28.90 29.30 0.0M
2022-03-22 28.90 28.90 28.50 28.50 0.0M
2022-03-21 28.00 29.00 28.00 28.50 0.0M
2022-03-18 29.80 29.80 28.80 29.00 0.0M
2022-03-17 29.10 29.80 28.90 29.80 0.0M
2022-03-16 28.80 29.50 28.80 29.40 0.0M
2022-03-15 28.30 29.70 28.30 29.30 0.0M
2022-03-14 28.40 29.80 28.40 29.80 0.0M
2022-03-11 27.00 28.60 27.00 28.60 0.0M
2022-03-10 27.00 27.50 26.60 27.00 0.0M
2022-03-09 26.00 27.00 26.00 27.00 0.1M
2022-03-08 26.00 26.00 25.90 25.90 0.0M
2022-03-07 26.00 26.00 25.00 26.00 0.0M
2022-03-04 26.10 26.90 26.00 26.00 0.0M
2022-03-03 27.00 27.80 26.40 26.40 0.0M
2022-03-02 25.30 27.00 25.30 27.00 0.0M
2022-03-01 27.00 27.90 26.50 26.50 0.0M
2022-02-28 27.20 27.20 25.30 27.00 0.0M
2022-02-25 26.00 27.10 25.50 25.50 0.0M
2022-02-24 25.50 27.00 23.00 26.00 0.0M
2022-02-23 27.80 27.90 26.90 27.00 0.0M
2022-02-22 27.60 28.50 26.50 27.90 0.0M
2022-02-21 29.10 29.10 27.70 28.40 0.0M
2022-02-18 29.00 29.50 29.00 29.10 0.0M
2022-02-17 29.80 29.90 29.00 29.30 0.0M
2022-02-16 29.70 31.00 29.00 29.90 0.0M
2022-02-15 29.50 29.70 28.70 29.60 0.0M
2022-02-14 29.80 29.80 28.50 29.50 0.0M
2022-02-11 30.80 30.80 29.90 29.90 0.0M
2022-02-10 31.20 31.20 30.20 30.90 0.0M
2022-02-09 30.50 31.60 30.50 30.80 0.0M
2022-02-08 30.20 30.60 30.20 30.60 0.0M
2022-02-07 30.00 30.40 29.80 30.00 0.0M
2022-02-04 30.10 30.60 29.50 29.70 0.0M
2022-02-03 30.10 30.50 30.10 30.50 0.0M
2022-02-02 30.50 30.70 30.00 30.10 0.0M
2022-02-01 31.00 31.80 29.80 31.30 0.0M
2022-01-31 29.30 31.50 29.00 31.00 0.1M
2022-01-28 29.40 30.20 28.70 28.70 0.0M
2022-01-27 29.40 29.40 28.50 29.10 0.0M
2022-01-26 28.50 30.00 28.50 29.00 0.0M
2022-01-25 28.00 28.60 27.80 28.50 0.0M
2022-01-24 29.90 30.00 27.50 28.00 0.0M
2022-01-21 32.60 32.60 30.10 30.50 0.0M
2022-01-20 31.10 33.00 31.10 32.80 0.0M
2022-01-19 31.50 31.60 31.10 31.50 0.0M
2022-01-18 31.70 31.70 31.30 31.30 0.0M
2022-01-17 31.40 31.70 31.20 31.60 0.0M
2022-01-14 31.50 31.60 31.40 31.40 0.0M
2022-01-13 31.60 31.90 31.50 31.50 0.0M
2022-01-12 31.00 31.60 30.90 31.50 0.0M
2022-01-11 31.60 31.70 30.60 30.90 0.0M
2022-01-10 31.50 32.00 31.30 31.90 0.0M
2022-01-07 31.20 31.50 31.00 31.50 0.0M
2022-01-05 30.30 31.50 30.30 31.20 0.0M
2022-01-04 29.90 30.50 29.90 29.90 0.0M
2022-01-03 30.10 30.60 29.90 30.00 0.0M