Sunex

SNXP
🏛️ 波兰 →
6.28
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
2023-12-29 11.88 11.90 11.50 11.64 0.0M
2023-12-28 11.60 12.00 11.40 11.78 0.0M
2023-12-27 11.66 11.80 11.38 11.38 0.1M
2023-12-22 12.02 12.02 11.50 11.70 0.0M
2023-12-21 12.10 12.10 12.00 12.04 0.0M
2023-12-20 12.16 12.30 12.02 12.10 0.0M
2023-12-19 12.18 12.18 12.00 12.16 0.0M
2023-12-18 12.26 12.30 12.06 12.20 0.0M
2023-12-15 12.30 12.40 12.20 12.26 0.0M
2023-12-14 12.32 12.38 12.20 12.24 0.0M
2023-12-13 12.40 12.54 12.20 12.20 0.0M
2023-12-12 12.66 12.70 12.30 12.48 0.0M
2023-12-11 12.20 12.78 12.20 12.60 0.0M
2023-12-08 12.00 12.22 11.94 12.14 0.0M
2023-12-07 12.18 12.26 12.02 12.06 0.0M
2023-12-06 12.22 12.44 12.06 12.34 0.0M
2023-12-05 12.24 12.28 12.06 12.16 0.0M
2023-12-04 12.22 12.28 12.02 12.24 0.0M
2023-12-01 12.20 12.26 11.96 12.20 0.0M
2023-11-30 12.70 12.70 11.92 11.98 0.1M
2023-11-29 12.96 13.06 12.72 12.72 0.0M
2023-11-28 12.92 13.08 12.48 12.90 0.1M
2023-11-27 13.12 13.50 12.94 13.42 0.0M
2023-11-24 12.84 13.18 12.60 12.90 0.0M
2023-11-23 13.24 13.40 12.86 12.86 0.0M
2023-11-22 13.64 13.64 13.30 13.30 0.0M
2023-11-21 13.70 13.70 13.22 13.64 0.0M
2023-11-20 13.72 13.84 13.54 13.70 0.0M
2023-11-17 13.20 13.76 13.20 13.74 0.0M
2023-11-16 12.84 13.30 12.84 13.20 0.0M
2023-11-15 13.30 13.80 12.82 12.82 0.0M
2023-11-14 13.66 13.86 13.30 13.30 0.0M
2023-11-13 12.98 13.70 12.98 13.56 0.1M
2023-11-10 12.72 13.20 12.70 12.98 0.0M
2023-11-09 12.06 12.90 12.06 12.72 0.1M
2023-11-08 11.94 12.10 11.82 11.94 0.0M
2023-11-07 12.16 12.16 11.90 11.92 0.0M
2023-11-06 12.28 12.30 11.90 12.04 0.1M
2023-11-03 12.16 12.70 11.90 12.30 0.1M
2023-11-02 11.82 12.26 11.66 12.10 0.1M
2023-10-31 11.18 11.82 11.08 11.82 0.1M
2023-10-30 11.50 11.52 11.08 11.20 0.0M
2023-10-27 11.62 11.64 11.40 11.46 0.0M
2023-10-26 12.12 12.12 11.54 11.82 0.0M
2023-10-25 12.22 12.30 12.04 12.10 0.0M
2023-10-24 12.30 12.42 12.06 12.20 0.0M
2023-10-23 12.90 12.94 12.04 12.30 0.0M
2023-10-20 13.10 13.14 12.74 12.76 0.0M
2023-10-19 13.08 13.18 12.96 13.08 0.0M
2023-10-18 13.06 13.40 13.00 13.08 0.0M
2023-10-17 12.90 13.52 12.72 13.08 0.0M
2023-10-16 12.82 12.98 12.60 12.90 0.0M
2023-10-13 13.10 13.12 12.80 12.80 0.0M
2023-10-12 13.24 13.24 12.80 13.06 0.0M
2023-10-11 13.00 13.38 13.00 13.18 0.0M
2023-10-10 12.86 13.06 12.86 12.98 0.0M
2023-10-09 12.40 13.06 12.40 12.88 0.0M
2023-10-06 14.00 14.26 12.90 13.20 0.1M
2023-10-05 14.14 14.38 14.00 14.00 0.0M
2023-10-04 14.34 14.46 14.16 14.20 0.0M
2023-10-03 14.38 14.46 14.24 14.40 0.0M
2023-10-02 14.50 14.68 14.24 14.28 0.0M
2023-09-29 14.20 15.08 14.04 14.50 0.0M
2023-09-28 14.74 14.74 14.10 14.12 0.0M
2023-09-27 15.30 15.30 14.74 14.74 0.0M
2023-09-26 15.00 15.30 14.90 15.30 0.0M
2023-09-25 15.40 15.60 15.12 15.38 0.0M
2023-09-22 15.22 16.00 15.22 15.54 0.0M
2023-09-21 15.22 15.22 14.90 14.92 0.0M
2023-09-20 15.10 15.38 15.10 15.12 0.0M
2023-09-19 15.46 15.48 15.10 15.10 0.0M
2023-09-18 15.78 15.80 15.20 15.50 0.0M
2023-09-15 15.46 15.96 15.44 15.50 0.0M
2023-09-14 15.22 15.68 15.20 15.46 0.0M
2023-09-13 15.40 15.40 15.12 15.34 0.0M
2023-09-12 15.40 15.40 15.04 15.30 0.0M
2023-09-11 15.58 15.70 15.42 15.42 0.0M
2023-09-08 15.36 15.68 15.36 15.56 0.0M
2023-09-07 14.96 15.40 14.96 15.36 0.0M
2023-09-06 15.44 15.44 14.72 14.96 0.0M
2023-09-05 15.20 15.78 15.14 15.38 0.0M
2023-09-04 16.20 16.20 15.26 15.42 0.0M
2023-09-01 16.20 16.62 15.80 16.18 0.0M
2023-08-31 16.16 17.14 15.76 16.06 0.1M
2023-08-30 14.50 15.90 14.40 15.74 0.0M
2023-08-29 14.44 14.76 14.22 14.50 0.0M
2023-08-28 14.34 14.90 14.00 14.50 0.0M
2023-08-25 14.82 14.88 14.20 14.32 0.0M
2023-08-24 15.10 15.10 14.70 14.74 0.0M
2023-08-23 14.80 15.40 14.78 14.98 0.0M
2023-08-22 15.20 15.20 14.62 14.76 0.0M
2023-08-21 16.78 16.86 15.12 15.22 0.1M
2023-08-18 16.50 17.40 16.30 16.44 0.1M
2023-08-17 15.62 17.00 15.62 16.30 0.1M
2023-08-16 14.90 16.30 14.42 15.50 0.1M
2023-08-14 14.36 14.94 14.14 14.86 0.0M
2023-08-11 14.38 14.68 14.14 14.24 0.0M
2023-08-10 14.98 14.98 13.88 14.34 0.2M
2023-08-09 15.10 15.44 14.70 14.84 0.1M
2023-08-08 16.20 16.20 15.02 15.20 0.1M
2023-08-07 16.10 16.40 16.02 16.10 0.0M
2023-08-04 16.32 16.68 16.04 16.24 0.1M
2023-08-03 16.90 16.90 16.10 16.44 0.0M
2023-08-02 17.00 17.48 16.86 16.90 0.0M
2023-08-01 17.00 17.12 16.86 17.12 0.0M
2023-07-31 17.10 17.20 16.82 16.88 0.1M
2023-07-28 16.72 17.80 16.72 17.10 0.1M
2023-07-27 17.10 17.36 16.78 16.82 0.0M
2023-07-26 18.00 18.00 17.10 17.16 0.0M
2023-07-25 17.86 17.94 17.72 17.90 0.0M
2023-07-24 17.60 17.96 17.60 17.94 0.0M
2023-07-21 17.58 17.94 17.52 17.84 0.0M
2023-07-20 17.80 18.10 17.46 17.84 0.0M
2023-07-19 18.80 18.80 17.44 17.76 0.1M
2023-07-18 19.00 19.12 18.72 18.72 0.0M
2023-07-17 19.68 19.72 18.90 18.94 0.1M
2023-07-14 20.00 20.00 19.46 19.68 0.0M
2023-07-13 19.20 20.45 19.20 19.84 0.1M
2023-07-12 19.56 19.56 18.92 19.08 0.0M
2023-07-11 19.02 19.48 18.72 19.38 0.0M
2023-07-10 19.96 19.96 18.84 19.00 0.1M
2023-07-07 19.44 20.25 19.32 19.90 0.0M
2023-07-06 21.00 21.00 19.36 19.42 0.1M
2023-07-05 23.40 23.55 20.45 21.10 0.3M
2023-07-04 23.10 23.50 22.80 23.20 0.0M
2023-07-03 23.10 23.45 22.90 23.30 0.0M
2023-06-30 23.30 23.30 22.85 23.00 0.0M
2023-06-29 23.25 23.30 22.80 22.90 0.0M
2023-06-28 23.50 23.85 22.95 23.15 0.0M
2023-06-27 24.00 24.30 23.20 23.30 0.0M
2023-06-26 23.05 24.50 23.00 24.00 0.0M
2023-06-23 23.30 23.45 22.90 23.10 0.0M
2023-06-22 23.10 23.75 22.90 23.35 0.0M
2023-06-21 23.35 23.35 23.00 23.30 0.0M
2023-06-20 23.35 23.50 23.00 23.00 0.0M
2023-06-19 23.95 23.95 23.30 23.55 0.0M
2023-06-16 23.20 24.00 23.20 23.90 0.0M
2023-06-15 23.60 23.85 23.05 23.65 0.0M
2023-06-14 24.55 24.60 23.60 23.60 0.0M
2023-06-13 24.00 24.60 23.60 24.50 0.0M
2023-06-12 24.60 24.60 23.95 24.00 0.0M
2023-06-09 24.95 25.00 24.20 24.50 0.0M
2023-06-07 24.90 24.95 24.30 24.90 0.0M
2023-06-06 24.60 25.40 24.15 24.90 0.1M
2023-06-05 23.25 24.65 23.25 24.60 0.0M
2023-06-02 23.20 23.90 23.20 23.20 0.0M
2023-06-01 23.50 24.20 22.90 23.30 0.0M
2023-05-31 24.80 24.80 23.10 23.60 0.0M
2023-05-30 25.00 25.00 24.25 24.80 0.0M
2023-05-29 25.30 25.55 24.70 24.85 0.0M
2023-05-26 25.40 26.20 24.05 25.30 0.1M
2023-05-25 26.30 26.50 25.85 25.90 0.0M
2023-05-24 26.50 26.80 26.05 26.20 0.0M
2023-05-23 27.20 27.20 25.95 26.25 0.1M
2023-05-22 26.90 27.25 26.70 27.20 0.0M
2023-05-19 26.40 27.05 26.10 26.90 0.0M
2023-05-18 27.20 27.70 26.35 26.65 0.0M
2023-05-17 27.90 28.30 26.50 27.20 0.0M
2023-05-16 26.90 28.35 26.70 27.90 0.0M
2023-05-15 28.65 29.00 26.80 27.15 0.1M
2023-05-12 27.00 28.50 26.40 28.20 0.1M
2023-05-11 24.60 27.45 24.60 26.80 0.1M
2023-05-10 24.60 25.20 24.25 24.90 0.0M
2023-05-09 25.35 25.40 24.25 24.75 0.0M
2023-05-08 24.45 25.70 23.75 25.20 0.1M
2023-05-05 25.70 25.90 24.10 24.45 0.2M
2023-05-04 26.80 27.10 25.70 26.00 0.0M
2023-05-02 27.70 27.70 26.70 26.70 0.0M
2023-04-28 26.50 27.75 25.60 27.50 0.2M
2023-04-27 30.00 30.00 26.65 27.00 0.3M
2023-04-26 28.00 29.40 26.80 29.40 0.2M
2023-04-25 29.90 30.90 27.75 28.00 0.3M
2023-04-24 25.70 29.55 25.70 29.10 0.3M
2023-04-21 25.00 26.25 24.05 25.50 0.2M
2023-04-20 23.20 25.10 22.65 24.85 0.4M
2023-04-19 20.80 22.00 20.60 22.00 0.1M
2023-04-18 21.00 21.10 20.60 20.80 0.0M
2023-04-17 21.00 21.20 20.90 20.90 0.0M
2023-04-14 21.10 21.30 20.80 20.90 0.0M
2023-04-13 21.10 21.20 20.90 20.90 0.0M
2023-04-12 20.80 21.10 20.70 20.80 0.0M
2023-04-11 20.90 21.10 20.60 20.70 0.0M
2023-04-06 21.00 21.20 20.60 20.90 0.0M
2023-04-05 20.60 21.30 20.60 20.80 0.0M
2023-04-04 22.20 23.40 20.30 20.60 0.3M
2023-04-03 20.90 22.50 20.80 22.00 0.1M
2023-03-31 20.50 21.00 20.30 20.90 0.0M
2023-03-30 20.30 20.80 20.10 20.70 0.0M
2023-03-29 20.20 20.30 19.80 20.30 0.0M
2023-03-28 20.10 20.30 19.85 20.10 0.0M
2023-03-27 20.20 20.60 20.00 20.10 0.0M
2023-03-24 21.20 21.20 19.95 20.30 0.0M
2023-03-23 20.40 21.40 20.00 21.00 0.0M
2023-03-22 20.50 20.80 20.30 20.30 0.0M
2023-03-21 21.00 21.40 20.30 20.30 0.0M
2023-03-20 20.00 21.00 19.70 20.60 0.0M
2023-03-17 19.80 20.20 19.80 19.85 0.0M
2023-03-16 19.80 20.10 19.20 19.60 0.0M
2023-03-15 20.50 20.50 19.50 19.55 0.0M
2023-03-14 19.85 20.50 19.60 20.40 0.0M
2023-03-13 20.10 20.10 19.25 19.95 0.0M
2023-03-10 20.40 20.40 19.90 20.10 0.0M
2023-03-09 20.50 20.60 20.30 20.40 0.0M
2023-03-08 20.40 20.50 20.20 20.50 0.0M
2023-03-07 20.70 20.80 20.30 20.40 0.0M
2023-03-06 21.10 21.20 20.50 20.60 0.0M
2023-03-03 20.30 21.20 20.30 20.90 0.0M
2023-03-02 20.50 20.60 20.20 20.20 0.0M
2023-03-01 20.60 20.80 20.30 20.40 0.0M
2023-02-28 20.30 20.60 20.10 20.60 0.0M
2023-02-27 20.10 20.70 20.10 20.20 0.0M
2023-02-24 20.20 20.50 19.95 20.10 0.0M
2023-02-23 20.50 20.60 20.10 20.10 0.0M
2023-02-22 20.80 20.90 20.30 20.40 0.0M
2023-02-21 21.70 21.70 20.80 21.20 0.0M
2023-02-20 20.80 21.70 20.70 21.70 0.1M
2023-02-17 20.00 21.20 19.85 20.70 0.1M
2023-02-16 19.80 20.00 19.55 19.85 0.1M
2023-02-15 20.30 20.30 19.80 19.95 0.0M
2023-02-14 19.80 20.50 19.80 20.30 0.0M
2023-02-13 20.20 20.30 19.70 19.80 0.0M
2023-02-10 20.20 20.30 19.65 20.10 0.1M
2023-02-09 20.70 20.90 20.00 20.20 0.1M
2023-02-08 21.00 21.10 20.60 20.70 0.0M
2023-02-07 20.90 21.10 20.80 21.00 0.0M
2023-02-06 20.80 21.20 20.70 20.70 0.0M
2023-02-03 21.30 21.30 20.30 20.90 0.1M
2023-02-02 21.00 21.40 20.80 21.10 0.1M
2023-02-01 21.20 21.80 20.80 20.80 0.1M
2023-01-31 21.20 21.70 21.00 21.20 0.0M
2023-01-30 21.80 21.80 20.90 21.20 0.1M
2023-01-27 21.60 21.90 21.50 21.70 0.0M
2023-01-26 22.20 22.30 21.60 21.70 0.1M
2023-01-25 22.20 22.60 22.00 22.00 0.1M
2023-01-24 22.20 22.70 22.00 22.10 0.0M
2023-01-23 22.60 22.70 22.10 22.10 0.0M
2023-01-20 21.80 23.90 21.50 22.50 0.3M
2023-01-19 22.20 22.20 21.20 21.80 0.1M
2023-01-18 22.30 22.60 21.90 22.30 0.1M
2023-01-17 22.20 22.40 21.90 22.20 0.0M
2023-01-16 22.50 22.70 22.00 22.10 0.1M
2023-01-13 22.60 23.20 22.30 22.50 0.0M
2023-01-12 22.80 23.00 22.30 22.40 0.0M
2023-01-11 22.90 23.20 22.50 22.60 0.0M
2023-01-10 22.90 23.80 22.80 22.90 0.1M
2023-01-09 22.50 22.90 22.20 22.70 0.1M
2023-01-05 23.10 23.20 21.80 22.00 0.1M
2023-01-04 23.40 23.40 22.60 22.90 0.0M
2023-01-03 22.80 23.60 22.30 23.00 0.1M
2023-01-02 22.60 24.80 22.50 22.60 0.3M