sWIG80 (SWIG80)

SWIG80
🏛️ 波兰 →
29,995.16
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
2022-12-30 17,558.78 17,652.03 17,496.16 17,496.16 7.8M
2022-12-29 17,395.91 17,551.80 17,393.15 17,551.80 6.4M
2022-12-28 17,349.25 17,370.99 17,295.21 17,329.12 9.1M
2022-12-27 17,565.37 17,579.91 17,309.83 17,323.48 8.6M
2022-12-23 17,605.98 17,605.98 17,530.66 17,562.83 5.0M
2022-12-22 17,668.78 17,711.02 17,545.47 17,564.87 3.5M
2022-12-21 17,703.20 17,719.33 17,614.68 17,662.98 4.3M
2022-12-20 17,737.15 17,777.05 17,646.49 17,648.46 5.0M
2022-12-19 17,883.20 17,903.15 17,763.34 17,785.25 4.5M
2022-12-16 17,917.23 17,925.78 17,749.67 17,783.58 4.4M
2022-12-15 18,183.51 18,184.46 17,921.99 17,949.72 4.6M
2022-12-14 18,169.73 18,236.03 18,148.77 18,193.99 4.5M
2022-12-13 18,092.64 18,164.26 18,008.47 18,155.12 5.9M
2022-12-12 18,084.79 18,106.65 18,045.20 18,094.09 7.7M
2022-12-09 18,040.03 18,062.03 17,958.59 18,032.22 5.9M
2022-12-08 18,024.54 18,033.46 17,927.39 18,033.46 12.0M
2022-12-07 18,041.97 18,046.51 17,981.29 18,046.51 4.7M
2022-12-06 18,170.09 18,171.45 18,044.61 18,058.83 4.0M
2022-12-05 18,029.92 18,179.45 18,029.92 18,169.42 6.0M
2022-12-02 17,893.73 17,978.53 17,857.38 17,978.53 4.5M
2022-12-01 17,855.72 17,900.05 17,758.98 17,900.05 7.2M
2022-11-30 17,565.39 17,729.97 17,565.39 17,729.97 3.1M
2022-11-29 17,596.56 17,627.86 17,450.64 17,509.43 4.4M
2022-11-28 17,474.24 17,565.19 17,431.27 17,556.71 3.5M
2022-11-25 17,435.31 17,440.00 17,332.55 17,434.51 3.6M
2022-11-24 17,379.15 17,399.15 17,311.94 17,365.16 6.1M
2022-11-23 17,292.13 17,338.57 17,227.07 17,338.57 3.4M
2022-11-22 17,277.53 17,290.89 17,194.94 17,240.77 3.7M
2022-11-21 17,238.69 17,249.04 17,162.61 17,212.57 2.6M
2022-11-18 17,131.94 17,197.46 17,053.00 17,186.49 2.5M
2022-11-17 17,159.00 17,209.08 17,075.00 17,105.44 3.5M
2022-11-16 17,056.95 17,140.29 17,034.63 17,140.29 6.3M
2022-11-15 17,261.66 17,276.73 17,138.51 17,204.27 4.7M
2022-11-14 17,137.67 17,245.27 17,132.58 17,196.98 8.1M
2022-11-10 16,974.63 17,030.17 16,900.97 17,030.17 5.3M
2022-11-09 17,105.14 17,121.36 16,917.64 16,978.76 8.2M
2022-11-08 16,903.04 17,027.25 16,889.01 17,027.25 6.0M
2022-11-07 17,022.75 17,022.75 16,831.80 16,859.00 6.4M
2022-11-04 16,674.54 16,913.83 16,673.44 16,913.83 5.0M
2022-11-03 16,660.48 16,660.48 16,557.88 16,626.49 5.5M
2022-11-02 16,661.44 16,703.61 16,615.51 16,685.29 5.3M
2022-10-31 16,392.48 16,561.95 16,335.76 16,561.95 8.3M
2022-10-28 16,223.78 16,301.42 16,162.57 16,301.42 4.2M
2022-10-27 16,198.59 16,241.39 16,133.14 16,204.66 3.2M
2022-10-26 16,212.04 16,235.42 16,121.34 16,150.53 3.1M
2022-10-25 16,135.34 16,192.02 16,076.48 16,153.98 3.5M
2022-10-24 16,056.81 16,119.46 16,056.81 16,101.28 5.1M
2022-10-21 16,015.74 16,075.51 15,944.06 15,989.09 3.8M
2022-10-20 15,999.51 16,054.74 15,961.28 16,054.74 3.0M
2022-10-19 16,090.93 16,098.68 15,935.88 16,000.29 2.8M
2022-10-18 15,947.55 16,036.18 15,940.39 16,012.57 2.6M
2022-10-17 16,001.66 16,032.89 15,870.76 15,874.71 1.8M
2022-10-14 15,963.04 16,044.15 15,899.30 15,971.07 2.5M
2022-10-13 16,038.69 16,116.89 15,759.96 15,892.48 3.8M
2022-10-12 16,077.71 16,130.57 15,941.90 15,972.47 2.9M
2022-10-11 16,048.44 16,076.43 15,979.81 16,076.43 5.2M
2022-10-10 16,163.98 16,170.21 16,021.52 16,033.76 5.9M
2022-10-07 16,184.29 16,192.75 16,073.49 16,147.28 2.1M
2022-10-06 16,120.06 16,198.46 16,050.21 16,170.30 3.1M
2022-10-05 16,124.24 16,176.24 16,061.41 16,078.05 2.9M
2022-10-04 16,103.66 16,176.94 16,048.79 16,061.55 3.5M
2022-10-03 15,893.85 15,980.81 15,670.84 15,980.81 4.1M
2022-09-30 15,857.19 15,945.97 15,786.12 15,895.18 4.0M
2022-09-29 16,080.74 16,088.17 15,757.50 15,790.53 4.7M
2022-09-28 16,123.20 16,143.29 15,834.46 16,023.83 5.5M
2022-09-27 16,055.79 16,124.11 16,019.60 16,124.11 3.8M
2022-09-26 16,319.03 16,385.21 15,998.95 16,043.98 6.0M
2022-09-23 16,758.66 16,758.66 16,449.24 16,477.18 5.3M
2022-09-22 16,674.82 16,791.10 16,656.23 16,745.82 6.4M
2022-09-21 16,631.41 16,671.99 16,512.38 16,671.99 9.6M
2022-09-20 16,758.74 16,817.73 16,625.82 16,668.04 6.0M
2022-09-19 16,717.10 16,741.56 16,600.75 16,689.82 5.3M
2022-09-16 16,831.92 16,831.92 16,647.03 16,719.38 9.0M
2022-09-15 16,730.76 16,816.57 16,730.76 16,801.75 3.3M
2022-09-14 16,686.04 16,769.36 16,681.87 16,768.81 3.5M
2022-09-13 16,939.64 16,950.65 16,660.40 16,715.47 6.5M
2022-09-12 17,031.17 17,113.70 16,843.88 16,875.48 4.8M
2022-09-09 16,888.35 16,993.12 16,888.35 16,945.90 5.0M
2022-09-08 16,891.92 16,953.78 16,802.82 16,825.31 6.0M
2022-09-07 16,644.85 16,825.83 16,545.45 16,825.83 8.5M
2022-09-06 16,871.98 16,893.09 16,606.82 16,628.64 4.7M
2022-09-05 16,816.38 16,871.32 16,761.13 16,833.53 3.0M
2022-09-02 16,836.83 16,942.10 16,766.07 16,898.58 3.9M
2022-09-01 17,122.77 17,128.68 16,715.95 16,823.74 5.2M
2022-08-31 17,157.36 17,238.41 17,058.47 17,077.48 5.7M
2022-08-30 17,293.18 17,414.73 17,144.97 17,188.09 7.4M
2022-08-29 17,483.78 17,483.78 17,185.51 17,238.43 8.2M
2022-08-26 17,614.51 17,656.07 17,522.50 17,530.75 17.9M
2022-08-25 17,593.33 17,667.30 17,519.97 17,552.57 12.1M
2022-08-24 17,740.28 17,766.10 17,508.37 17,553.21 5.4M
2022-08-23 17,696.71 17,763.48 17,676.02 17,692.81 6.0M
2022-08-22 17,886.75 17,944.24 17,699.14 17,722.43 5.5M
2022-08-19 18,068.52 18,089.22 17,896.27 17,924.07 4.7M
2022-08-18 18,003.28 18,100.95 17,953.60 18,100.95 5.2M
2022-08-17 18,230.23 18,236.81 17,980.07 17,983.38 6.6M
2022-08-16 18,122.84 18,193.22 18,075.11 18,093.04 7.0M
2022-08-12 17,899.56 18,084.18 17,899.56 18,084.18 8.2M
2022-08-11 17,773.40 17,931.90 17,764.07 17,886.98 7.0M
2022-08-10 17,754.20 17,775.16 17,648.82 17,722.26 9.3M
2022-08-09 17,817.08 17,831.06 17,636.27 17,698.87 6.1M
2022-08-08 17,710.92 17,809.22 17,667.58 17,750.02 12.7M
2022-08-05 17,690.54 17,737.83 17,543.59 17,702.72 5.1M
2022-08-04 17,792.42 17,816.45 17,605.01 17,655.52 4.9M
2022-08-03 17,525.11 17,719.17 17,518.31 17,719.17 6.3M
2022-08-02 17,552.53 17,608.87 17,499.12 17,550.03 7.0M
2022-08-01 17,392.01 17,542.14 17,392.01 17,542.14 6.8M
2022-07-29 17,191.61 17,331.87 17,164.37 17,312.93 10.5M
2022-07-28 17,044.67 17,125.74 17,004.53 17,122.30 9.4M
2022-07-27 17,015.98 17,045.76 16,928.00 16,953.79 16.0M
2022-07-26 17,141.67 17,173.63 16,927.18 16,961.00 12.2M
2022-07-25 17,157.12 17,201.81 17,090.89 17,095.02 12.9M
2022-07-22 17,062.65 17,107.57 17,021.85 17,079.66 9.1M
2022-07-21 17,112.47 17,136.45 16,955.68 17,018.81 13.3M
2022-07-20 16,998.35 17,080.60 16,960.69 17,080.60 10.4M
2022-07-19 17,011.94 17,045.87 16,858.36 16,904.25 3.6M
2022-07-18 16,867.42 16,964.48 16,824.02 16,939.81 3.7M
2022-07-15 16,758.60 16,790.14 16,672.57 16,751.34 4.3M
2022-07-14 16,905.32 16,952.95 16,579.77 16,698.96 4.5M
2022-07-13 17,050.28 17,082.30 16,821.61 16,853.32 4.7M
2022-07-12 17,301.64 17,301.64 16,972.03 16,989.99 3.4M
2022-07-11 17,246.58 17,274.77 17,156.30 17,274.19 4.2M
2022-07-08 17,188.58 17,258.59 17,095.27 17,243.12 3.8M
2022-07-07 16,721.68 17,114.27 16,721.68 17,114.27 4.6M
2022-07-06 16,930.79 17,035.08 16,596.35 16,596.35 4.8M
2022-07-05 17,262.22 17,275.58 16,825.51 16,926.55 6.3M
2022-07-04 17,437.35 17,463.47 17,127.77 17,127.77 6.5M
2022-07-01 17,353.23 17,369.35 17,167.19 17,365.35 6.1M
2022-06-30 17,452.14 17,475.40 17,215.28 17,284.34 6.2M
2022-06-29 17,068.12 17,478.87 17,036.14 17,478.87 6.6M
2022-06-28 17,055.18 17,108.61 17,024.06 17,076.39 5.3M
2022-06-27 16,946.25 17,012.09 16,940.26 17,012.09 5.1M
2022-06-24 16,970.32 16,992.91 16,824.33 16,855.16 3.0M
2022-06-23 17,016.17 17,029.41 16,881.54 16,922.41 2.8M
2022-06-22 17,083.05 17,092.95 16,893.95 16,957.34 3.9M
2022-06-21 17,085.23 17,168.36 17,068.04 17,114.27 3.7M
2022-06-20 17,070.61 17,086.82 16,945.60 16,968.54 5.1M
2022-06-17 16,881.93 17,020.32 16,819.88 17,016.89 3.4M
2022-06-15 16,985.75 17,002.16 16,779.26 16,881.65 3.3M
2022-06-14 17,069.52 17,146.73 16,897.49 16,897.49 4.2M
2022-06-13 17,465.66 17,476.94 17,023.55 17,048.22 5.3M
2022-06-10 17,863.18 17,863.18 17,637.88 17,654.05 4.2M
2022-06-09 18,021.18 18,026.50 17,849.04 17,849.04 2.8M
2022-06-08 18,177.16 18,185.66 17,959.35 17,995.19 4.7M
2022-06-07 18,237.03 18,238.28 18,074.76 18,147.59 3.2M
2022-06-06 18,196.58 18,257.08 18,174.07 18,181.74 4.6M
2022-06-03 18,229.04 18,280.47 18,134.66 18,135.37 4.2M
2022-06-02 18,231.94 18,278.28 18,129.32 18,144.07 5.5M
2022-06-01 18,240.49 18,272.48 18,139.49 18,272.48 4.9M
2022-05-31 18,132.69 18,179.66 18,065.14 18,167.46 10.1M
2022-05-30 18,067.34 18,122.16 18,013.63 18,122.16 5.7M
2022-05-27 18,081.61 18,103.11 17,968.75 17,993.50 4.9M
2022-05-26 17,939.04 18,045.92 17,884.19 18,045.92 3.8M
2022-05-25 17,975.81 18,026.54 17,824.70 17,906.53 4.6M
2022-05-24 18,070.76 18,096.38 17,888.91 17,895.90 4.9M
2022-05-23 17,980.71 18,075.24 17,980.71 18,027.58 5.5M
2022-05-20 17,850.82 17,935.72 17,830.87 17,929.31 3.3M
2022-05-19 17,740.67 17,840.16 17,679.46 17,840.16 4.6M
2022-05-18 17,979.67 18,049.88 17,868.97 17,934.43 5.7M
2022-05-17 17,876.99 17,978.63 17,811.90 17,913.74 7.8M
2022-05-16 17,749.27 17,860.55 17,737.55 17,827.40 7.9M
2022-05-13 17,493.23 17,672.85 17,493.23 17,667.58 12.1M
2022-05-12 17,747.72 17,747.72 17,279.23 17,344.50 11.6M
2022-05-11 17,756.32 17,843.55 17,704.16 17,797.00 25.2M
2022-05-10 17,838.67 17,850.45 17,596.91 17,713.59 5.7M
2022-05-09 18,048.88 18,089.81 17,786.76 17,815.00 5.6M
2022-05-06 18,301.93 18,323.19 17,903.05 18,034.44 7.8M
2022-05-05 18,756.42 18,757.30 18,338.61 18,359.84 13.0M
2022-05-04 18,564.89 18,649.49 18,479.00 18,597.53 15.7M
2022-05-02 18,609.51 18,619.80 18,471.81 18,514.94 25.7M
2022-04-29 18,690.54 18,713.38 18,545.77 18,557.02 52.0M
2022-04-28 18,603.65 18,666.04 18,561.29 18,593.60 5.5M
2022-04-27 18,743.13 18,782.10 18,470.13 18,524.83 6.7M
2022-04-26 18,989.11 19,013.16 18,768.65 18,781.16 5.9M
2022-04-25 18,917.40 18,960.35 18,669.10 18,919.94 9.7M
2022-04-22 19,404.09 19,416.60 19,161.49 19,190.93 6.1M
2022-04-21 19,472.62 19,506.02 19,336.41 19,415.12 8.0M
2022-04-20 19,423.77 19,509.05 19,391.46 19,449.06 4.5M
2022-04-19 19,508.21 19,531.02 19,227.97 19,382.87 5.4M
2022-04-14 19,533.12 19,534.08 19,405.84 19,469.92 4.2M
2022-04-13 19,545.91 19,626.66 19,428.00 19,472.25 6.6M
2022-04-12 19,632.81 19,654.49 19,436.33 19,524.29 5.8M
2022-04-11 19,630.71 19,728.67 19,582.75 19,616.42 11.8M
2022-04-08 19,749.62 19,780.05 19,640.19 19,640.19 9.1M
2022-04-07 19,750.68 19,795.78 19,664.63 19,726.64 13.9M
2022-04-06 20,045.47 20,045.47 19,667.99 19,711.24 18.4M
2022-04-05 20,074.02 20,088.14 19,960.25 20,034.60 12.2M
2022-04-04 20,041.24 20,073.13 19,938.43 20,028.26 24.6M
2022-04-01 19,800.30 19,864.38 19,784.23 19,855.19 21.0M
2022-03-31 19,737.29 19,782.56 19,679.48 19,714.05 9.2M
2022-03-30 19,545.70 19,690.39 19,526.74 19,690.39 9.0M
2022-03-29 19,628.22 19,651.13 19,342.19 19,342.19 18.8M
2022-03-28 19,568.72 19,620.39 19,507.79 19,610.70 7.0M
2022-03-25 19,458.04 19,481.56 19,384.62 19,465.45 10.2M
2022-03-24 19,383.50 19,433.44 19,318.04 19,433.44 11.9M
2022-03-23 19,414.73 19,452.46 19,282.33 19,335.43 14.9M
2022-03-22 19,272.83 19,340.65 19,226.16 19,340.65 6.6M
2022-03-21 19,109.45 19,235.62 19,105.31 19,235.62 13.9M
2022-03-18 19,170.67 19,170.67 18,880.51 19,021.27 11.7M
2022-03-17 19,042.61 19,128.34 19,005.76 19,062.20 14.3M
2022-03-16 18,814.34 18,923.45 18,764.76 18,923.45 11.9M
2022-03-15 18,659.71 18,687.02 18,455.51 18,687.02 10.6M
2022-03-14 18,634.56 18,678.82 18,453.36 18,618.26 10.8M
2022-03-11 18,403.44 18,575.60 18,392.18 18,575.60 18.9M
2022-03-10 18,330.72 18,436.81 18,142.05 18,290.65 19.7M
2022-03-09 18,052.95 18,234.27 18,033.34 18,202.61 29.1M
2022-03-08 18,002.16 18,061.74 17,752.05 17,940.57 26.3M
2022-03-07 18,046.22 18,073.02 17,647.12 17,937.04 40.1M
2022-03-04 18,452.26 18,496.69 18,069.24 18,141.34 28.0M
2022-03-03 18,444.42 18,488.92 18,227.27 18,485.84 48.4M
2022-03-02 18,080.53 18,382.09 18,063.43 18,362.36 38.1M
2022-03-01 18,345.01 18,452.30 18,077.51 18,109.17 30.6M
2022-02-28 17,860.30 18,249.75 17,860.30 18,249.75 21.3M
2022-02-25 17,432.51 18,030.67 17,432.51 18,030.67 26.6M
2022-02-24 17,874.78 17,874.78 16,492.79 17,242.49 89.7M
2022-02-23 18,920.82 19,009.16 18,682.28 18,737.01 7.6M
2022-02-22 18,352.50 18,857.11 18,310.86 18,850.54 12.4M
2022-02-21 19,252.08 19,252.08 18,676.53 18,794.61 14.7M
2022-02-18 19,179.75 19,294.02 19,179.75 19,271.91 8.3M
2022-02-17 19,498.99 19,554.16 19,139.25 19,185.22 14.8M
2022-02-16 19,608.49 19,693.34 19,461.40 19,483.87 4.8M
2022-02-15 19,180.51 19,586.36 19,180.51 19,513.21 6.5M
2022-02-14 19,264.60 19,264.60 18,902.31 19,234.98 12.1M
2022-02-11 19,814.77 19,849.77 19,670.87 19,763.45 4.1M
2022-02-10 19,813.71 19,882.26 19,784.55 19,808.28 4.7M
2022-02-09 19,772.13 19,844.06 19,762.79 19,820.41 4.3M
2022-02-08 19,760.60 19,769.82 19,635.28 19,745.51 6.3M
2022-02-07 19,843.73 19,875.53 19,673.48 19,710.29 4.5M
2022-02-04 19,861.70 19,904.65 19,717.10 19,796.99 6.8M
2022-02-03 19,876.58 19,925.83 19,770.16 19,834.32 6.5M
2022-02-02 19,777.03 19,914.43 19,713.70 19,806.91 13.4M
2022-02-01 19,556.18 19,695.01 19,556.18 19,688.41 3.8M
2022-01-31 19,428.60 19,532.44 19,405.69 19,483.19 4.6M
2022-01-28 19,590.67 19,619.00 19,343.71 19,349.01 4.7M
2022-01-27 19,512.84 19,567.24 19,405.05 19,567.24 5.6M
2022-01-26 19,423.40 19,668.11 19,423.40 19,598.99 9.5M
2022-01-25 19,096.79 19,468.93 19,096.79 19,364.28 9.4M
2022-01-24 19,997.03 19,997.95 18,999.65 19,128.61 19.8M
2022-01-21 20,314.01 20,314.01 19,958.63 20,067.69 13.0M
2022-01-20 20,532.54 20,540.20 20,350.78 20,379.15 5.1M
2022-01-19 20,703.44 20,703.44 20,428.99 20,567.43 8.0M
2022-01-18 20,983.35 21,006.82 20,782.35 20,783.20 10.0M
2022-01-17 20,937.20 20,974.77 20,891.13 20,974.77 14.8M
2022-01-14 20,991.78 21,014.91 20,880.59 20,885.04 6.5M
2022-01-13 21,076.51 21,091.72 20,977.39 21,033.15 6.5M
2022-01-12 20,833.02 21,013.63 20,833.02 21,013.63 11.7M
2022-01-11 20,647.22 20,784.95 20,565.32 20,784.95 6.1M
2022-01-10 20,651.54 20,684.88 20,505.80 20,563.16 10.1M
2022-01-07 20,624.78 20,633.13 20,536.58 20,570.01 5.9M
2022-01-05 20,622.89 20,626.06 20,471.90 20,613.86 9.9M
2022-01-04 20,411.57 20,544.12 20,411.57 20,539.56 14.3M
2022-01-03 20,163.67 20,381.05 20,163.67 20,363.95 10.4M