sWIG80 (SWIG80)

SWIG80
🏛️ 波兰 →
30,014.41
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 22,975.52 23,059.90 22,869.68 22,904.49 12.7M
2023-12-28 22,867.93 22,950.33 22,867.67 22,950.33 3.0M
2023-12-27 22,758.07 22,858.09 22,758.07 22,802.65 4.9M
2023-12-22 22,592.39 22,705.37 22,586.68 22,674.27 4.7M
2023-12-21 22,627.12 22,644.29 22,520.92 22,596.17 3.2M
2023-12-20 22,715.04 22,721.27 22,529.41 22,651.74 2.9M
2023-12-19 22,654.11 22,714.06 22,588.49 22,669.99 4.5M
2023-12-18 22,771.30 22,771.30 22,623.92 22,645.43 2.5M
2023-12-15 22,626.98 22,775.60 22,618.53 22,775.60 3.4M
2023-12-14 22,510.85 22,590.38 22,507.95 22,578.66 3.6M
2023-12-13 22,376.42 22,514.67 22,362.86 22,514.67 2.5M
2023-12-12 22,318.35 22,356.90 22,280.95 22,330.65 2.7M
2023-12-11 22,223.89 22,318.32 22,159.95 22,299.46 2.5M
2023-12-08 22,044.04 22,186.59 22,044.04 22,186.59 2.0M
2023-12-07 22,126.67 22,126.67 21,962.15 22,034.31 2.0M
2023-12-06 22,003.57 22,122.82 21,978.49 22,092.38 2.4M
2023-12-05 22,037.31 22,093.31 21,973.26 21,988.17 3.3M
2023-12-04 21,888.87 22,009.99 21,883.31 21,971.57 2.7M
2023-12-01 21,556.84 21,838.94 21,531.66 21,838.94 2.9M
2023-11-30 21,479.03 21,538.27 21,395.99 21,494.58 2.7M
2023-11-29 21,559.31 21,559.31 21,444.59 21,476.68 2.9M
2023-11-28 21,345.84 21,514.59 21,345.84 21,479.60 2.5M
2023-11-27 21,333.01 21,370.35 21,242.57 21,347.76 2.5M
2023-11-24 21,342.06 21,370.62 21,314.05 21,328.18 2.0M
2023-11-23 21,303.36 21,344.25 21,273.38 21,310.32 3.3M
2023-11-22 21,337.05 21,349.77 21,239.07 21,259.25 1.9M
2023-11-21 21,197.70 21,301.55 21,184.87 21,301.55 2.6M
2023-11-20 21,024.03 21,129.63 21,013.30 21,107.00 2.6M
2023-11-17 20,943.24 21,052.35 20,926.64 21,002.33 2.6M
2023-11-16 20,959.69 20,999.33 20,858.89 20,887.28 2.2M
2023-11-15 20,958.92 20,969.43 20,873.49 20,912.65 2.6M
2023-11-14 20,825.39 20,939.57 20,779.14 20,902.66 1.7M
2023-11-13 20,928.05 20,958.61 20,784.68 20,784.68 2.7M
2023-11-10 20,926.52 20,972.21 20,829.53 20,837.21 1.6M
2023-11-09 20,888.01 20,934.22 20,861.03 20,888.63 1.4M
2023-11-08 20,918.30 20,931.31 20,815.97 20,873.64 1.9M
2023-11-07 20,905.92 20,962.26 20,880.15 20,880.15 2.4M
2023-11-06 20,921.50 21,041.45 20,906.30 20,976.54 2.8M
2023-11-03 20,873.43 20,891.60 20,811.85 20,865.32 3.5M
2023-11-02 20,840.33 20,942.35 20,838.02 20,895.28 2.3M
2023-10-31 20,879.26 20,895.48 20,832.44 20,849.91 3.2M
2023-10-30 20,704.75 20,839.01 20,671.86 20,839.01 2.4M
2023-10-27 20,615.82 20,744.10 20,615.82 20,681.91 1.3M
2023-10-26 20,636.05 20,661.34 20,581.94 20,596.61 1.7M
2023-10-25 20,714.32 20,718.18 20,618.96 20,639.60 1.9M
2023-10-24 20,663.27 20,741.46 20,607.81 20,706.32 1.8M
2023-10-23 20,759.06 20,765.09 20,562.13 20,592.09 1.9M
2023-10-20 20,890.91 20,890.91 20,661.04 20,688.67 1.3M
2023-10-19 21,036.83 21,036.83 20,794.00 20,870.98 3.1M
2023-10-18 21,131.63 21,132.20 20,940.69 21,032.68 4.3M
2023-10-17 20,951.11 21,123.63 20,930.44 21,123.63 3.4M
2023-10-16 20,756.01 20,886.59 20,719.49 20,886.59 3.2M
2023-10-13 20,616.45 20,706.41 20,608.34 20,663.15 1.9M
2023-10-12 20,625.85 20,659.49 20,544.34 20,611.55 1.1M
2023-10-11 20,529.66 20,620.78 20,504.49 20,567.66 1.2M
2023-10-10 20,259.33 20,518.35 20,259.33 20,518.35 1.7M
2023-10-09 20,298.46 20,329.03 20,199.33 20,255.42 2.4M
2023-10-06 20,375.41 20,390.58 20,204.03 20,286.69 1.4M
2023-10-05 20,406.51 20,491.34 20,303.49 20,349.00 1.4M
2023-10-04 20,256.39 20,294.47 20,162.92 20,294.47 2.5M
2023-10-03 20,460.64 20,460.64 20,293.08 20,336.29 2.7M
2023-10-02 20,638.13 20,683.44 20,480.61 20,498.03 2.3M
2023-09-29 20,460.64 20,680.07 20,460.64 20,674.08 1.8M
2023-09-28 20,715.85 20,728.45 20,394.50 20,405.06 2.6M
2023-09-27 20,818.17 20,839.75 20,649.20 20,701.45 3.8M
2023-09-26 21,046.41 21,046.41 20,776.03 20,776.03 1.8M
2023-09-25 21,044.16 21,123.60 20,916.15 21,004.29 4.8M
2023-09-22 20,958.67 21,048.10 20,950.30 21,040.91 1.9M
2023-09-21 21,064.12 21,083.53 20,952.56 20,954.79 3.3M
2023-09-20 21,122.11 21,161.96 21,049.74 21,085.58 2.5M
2023-09-19 21,109.75 21,159.53 21,066.86 21,096.26 2.5M
2023-09-18 21,225.17 21,315.52 21,086.30 21,086.30 2.0M
2023-09-15 21,165.79 21,236.82 21,160.44 21,231.09 3.6M
2023-09-14 21,282.68 21,302.65 21,132.15 21,177.26 3.4M
2023-09-13 21,212.83 21,260.44 21,154.21 21,211.09 1.9M
2023-09-12 21,255.87 21,272.94 21,190.39 21,207.49 2.4M
2023-09-11 21,203.21 21,278.20 21,189.00 21,216.63 2.7M
2023-09-08 21,162.58 21,175.94 21,048.39 21,172.75 3.4M
2023-09-07 21,127.24 21,182.58 20,965.52 21,090.28 2.8M
2023-09-06 21,296.89 21,313.18 21,032.61 21,081.55 3.2M
2023-09-05 21,290.64 21,334.41 21,266.40 21,311.43 3.7M
2023-09-04 21,266.10 21,370.63 21,249.92 21,253.58 5.5M
2023-09-01 21,066.81 21,243.31 21,066.81 21,243.31 2.3M
2023-08-31 21,047.45 21,115.96 21,033.81 21,064.73 2.4M
2023-08-30 21,080.23 21,085.87 20,915.08 21,041.31 3.1M
2023-08-29 20,985.45 21,015.23 20,930.03 21,003.86 3.1M
2023-08-28 21,000.92 21,047.65 20,935.78 20,959.46 3.6M
2023-08-25 20,864.25 20,977.88 20,845.76 20,945.39 2.3M
2023-08-24 21,089.17 21,117.23 20,895.25 20,895.25 3.2M
2023-08-23 21,101.58 21,103.25 20,952.90 21,067.67 3.9M
2023-08-22 21,059.76 21,117.09 21,032.79 21,079.66 7.0M
2023-08-21 21,076.00 21,114.57 20,978.63 21,064.98 4.4M
2023-08-18 21,226.43 21,226.43 20,990.16 21,105.00 3.4M
2023-08-17 21,341.55 21,341.55 21,229.93 21,244.10 3.5M
2023-08-16 21,538.40 21,538.40 21,257.15 21,348.66 3.5M
2023-08-14 21,475.90 21,612.42 21,411.54 21,583.12 3.3M
2023-08-11 21,478.79 21,543.23 21,449.42 21,449.42 3.0M
2023-08-10 21,302.96 21,482.15 21,245.30 21,482.15 3.7M
2023-08-09 21,349.35 21,431.80 21,257.75 21,287.00 2.8M
2023-08-08 21,525.55 21,543.01 21,296.08 21,333.18 3.6M
2023-08-07 21,639.72 21,656.52 21,490.43 21,509.44 4.6M
2023-08-04 21,690.39 21,713.62 21,629.00 21,635.52 4.5M
2023-08-03 21,678.25 21,704.40 21,597.75 21,618.02 4.4M
2023-08-02 21,924.28 21,927.91 21,698.77 21,721.33 4.7M
2023-08-01 21,930.66 21,967.22 21,899.51 21,930.17 3.3M
2023-07-31 21,951.12 21,982.31 21,834.89 21,948.78 4.9M
2023-07-28 21,884.64 21,965.09 21,848.72 21,958.04 3.8M
2023-07-27 21,855.30 21,922.55 21,819.12 21,917.98 4.1M
2023-07-26 21,939.09 21,951.19 21,810.03 21,833.62 4.4M
2023-07-25 21,952.63 22,024.73 21,901.58 21,922.49 5.3M
2023-07-24 21,968.90 22,022.64 21,887.65 21,962.19 4.4M
2023-07-21 22,003.40 22,040.31 21,942.46 21,969.68 3.9M
2023-07-20 22,172.77 22,196.06 21,964.03 21,992.24 4.7M
2023-07-19 22,179.98 22,203.76 22,111.53 22,143.86 4.1M
2023-07-18 22,105.50 22,186.57 22,018.66 22,165.11 4.2M
2023-07-17 22,122.15 22,174.26 22,060.83 22,093.78 5.2M
2023-07-14 21,967.66 22,154.37 21,951.85 22,154.37 7.0M
2023-07-13 21,889.80 21,947.48 21,874.77 21,929.66 9.7M
2023-07-12 21,766.02 21,861.34 21,753.17 21,859.63 9.0M
2023-07-11 21,671.40 21,781.88 21,640.86 21,764.96 4.6M
2023-07-10 21,565.17 21,650.15 21,565.17 21,650.15 6.3M
2023-07-07 21,574.53 21,635.75 21,535.08 21,567.63 5.7M
2023-07-06 21,659.35 21,671.53 21,497.00 21,592.66 16.4M
2023-07-05 21,671.31 21,686.90 21,507.95 21,681.25 11.0M
2023-07-04 21,733.04 21,750.68 21,649.80 21,691.45 4.1M
2023-07-03 21,692.16 21,728.68 21,609.39 21,692.76 5.3M
2023-06-30 21,573.52 21,701.30 21,567.23 21,701.30 5.5M
2023-06-29 21,424.23 21,566.16 21,421.26 21,526.76 5.3M
2023-06-28 21,447.22 21,508.89 21,412.73 21,485.66 4.7M
2023-06-27 21,412.78 21,413.96 21,302.78 21,383.40 5.6M
2023-06-26 21,403.90 21,440.22 21,361.73 21,390.33 3.5M
2023-06-23 21,486.80 21,507.21 21,363.21 21,427.63 4.3M
2023-06-22 21,416.21 21,464.52 21,356.56 21,464.52 5.6M
2023-06-21 21,370.34 21,423.90 21,327.31 21,423.90 4.0M
2023-06-20 21,463.30 21,470.73 21,370.75 21,371.58 4.6M
2023-06-19 21,455.54 21,532.73 21,417.11 21,494.50 7.4M
2023-06-16 21,367.70 21,483.94 21,363.21 21,386.24 6.4M
2023-06-15 21,416.64 21,436.16 21,277.58 21,378.46 4.6M
2023-06-14 21,385.00 21,427.84 21,323.26 21,382.91 5.0M
2023-06-13 21,588.95 21,613.60 21,375.05 21,375.05 5.3M
2023-06-12 21,659.41 21,664.36 21,530.66 21,559.09 6.0M
2023-06-09 21,508.23 21,606.28 21,498.31 21,606.14 6.4M
2023-06-07 21,456.49 21,488.42 21,392.93 21,471.53 5.4M
2023-06-06 21,376.24 21,462.85 21,356.46 21,462.85 4.8M
2023-06-05 21,353.97 21,393.13 21,292.62 21,362.63 4.4M
2023-06-02 21,150.03 21,363.70 21,150.03 21,362.77 5.4M
2023-06-01 21,025.08 21,099.58 21,006.23 21,062.32 4.5M
2023-05-31 21,409.16 21,409.16 20,983.03 20,990.91 5.0M
2023-05-30 21,446.03 21,499.25 21,406.57 21,446.36 5.8M
2023-05-29 21,418.90 21,437.44 21,347.62 21,416.21 5.2M
2023-05-26 21,209.21 21,382.74 21,209.21 21,368.76 5.2M
2023-05-25 21,436.57 21,453.92 21,247.98 21,275.30 6.0M
2023-05-24 21,490.72 21,499.01 21,266.93 21,499.01 5.0M
2023-05-23 21,588.84 21,595.44 21,493.54 21,513.25 8.1M
2023-05-22 21,527.32 21,633.53 21,465.01 21,513.76 6.3M
2023-05-19 21,462.14 21,509.82 21,424.93 21,487.11 9.6M
2023-05-18 21,553.33 21,654.21 21,409.65 21,423.41 11.6M
2023-05-17 21,502.64 21,540.36 21,443.81 21,484.30 6.9M
2023-05-16 21,333.79 21,499.41 21,319.75 21,499.41 6.9M
2023-05-15 21,243.30 21,305.48 21,220.41 21,305.48 7.2M
2023-05-12 21,242.48 21,295.02 21,200.13 21,240.45 5.7M
2023-05-11 21,276.53 21,315.82 21,167.25 21,210.86 4.7M
2023-05-10 21,205.15 21,331.30 21,165.39 21,326.28 4.6M
2023-05-09 21,154.37 21,220.54 21,074.66 21,209.98 6.1M
2023-05-08 20,966.11 21,129.40 20,966.11 21,104.19 12.1M
2023-05-05 20,913.58 20,978.27 20,836.57 20,978.27 3.6M
2023-05-04 21,024.41 21,073.79 20,865.13 20,887.42 5.1M
2023-05-02 21,171.21 21,199.37 21,101.61 21,130.57 4.4M
2023-04-28 21,156.02 21,239.15 21,044.34 21,140.78 6.4M
2023-04-27 21,101.23 21,183.60 21,056.44 21,183.60 7.0M
2023-04-26 21,170.08 21,189.24 21,021.59 21,145.48 5.5M
2023-04-25 21,214.27 21,313.47 21,130.86 21,252.90 5.9M
2023-04-24 21,228.55 21,254.14 21,164.22 21,190.19 8.0M
2023-04-21 21,212.85 21,212.85 21,096.37 21,196.16 7.0M
2023-04-20 21,162.78 21,276.42 21,162.78 21,232.69 5.9M
2023-04-19 21,139.42 21,150.42 21,053.23 21,150.42 7.2M
2023-04-18 21,186.85 21,193.72 21,064.53 21,109.08 7.8M
2023-04-17 20,962.33 21,176.36 20,961.61 21,176.36 8.8M
2023-04-14 20,953.26 20,994.96 20,915.95 20,924.81 5.5M
2023-04-13 20,831.44 20,898.92 20,785.06 20,894.38 7.7M
2023-04-12 20,823.44 20,836.41 20,674.41 20,836.41 8.1M
2023-04-11 20,465.56 20,881.09 20,465.56 20,881.09 9.8M
2023-04-06 20,371.66 20,494.13 20,371.66 20,451.20 4.9M
2023-04-05 20,488.09 20,507.45 20,330.18 20,330.18 7.7M
2023-04-04 20,463.89 20,500.16 20,381.85 20,447.40 11.0M
2023-04-03 20,315.22 20,423.45 20,290.51 20,423.45 13.0M
2023-03-31 20,141.16 20,314.23 20,119.34 20,248.12 17.0M
2023-03-30 20,148.06 20,166.70 20,026.66 20,135.09 5.5M
2023-03-29 19,974.98 20,124.28 19,969.85 20,120.98 11.7M
2023-03-28 19,884.05 19,988.97 19,867.80 19,929.35 8.7M
2023-03-27 19,620.37 19,843.38 19,613.61 19,835.63 8.4M
2023-03-24 19,733.22 19,779.39 19,502.88 19,595.88 4.9M
2023-03-23 19,751.45 19,866.32 19,707.33 19,756.19 7.5M
2023-03-22 19,728.26 19,766.70 19,682.55 19,736.77 5.1M
2023-03-21 19,578.29 19,693.48 19,578.29 19,683.59 4.4M
2023-03-20 19,436.99 19,510.66 19,214.47 19,510.66 4.3M
2023-03-17 19,498.33 19,597.97 19,405.35 19,452.82 3.6M
2023-03-16 19,393.30 19,476.03 19,186.54 19,343.00 3.8M
2023-03-15 19,837.12 19,851.02 19,321.33 19,341.00 5.7M
2023-03-14 19,591.36 19,783.91 19,591.36 19,783.91 3.8M
2023-03-13 19,931.03 19,943.20 19,330.55 19,600.83 7.4M
2023-03-10 20,049.85 20,049.85 19,871.81 19,921.04 5.6M
2023-03-09 20,179.08 20,208.90 20,105.86 20,196.12 3.6M
2023-03-08 20,038.74 20,154.25 19,967.05 20,154.25 4.3M
2023-03-07 20,012.73 20,042.99 19,982.87 20,027.32 8.3M
2023-03-06 19,891.74 20,012.30 19,891.74 19,990.98 5.2M
2023-03-03 19,693.62 19,827.07 19,689.00 19,827.07 4.9M
2023-03-02 19,677.98 19,694.12 19,593.05 19,623.60 6.5M
2023-03-01 19,634.07 19,743.10 19,608.46 19,664.13 4.1M
2023-02-28 19,476.29 19,632.49 19,463.06 19,586.47 4.6M
2023-02-27 19,360.32 19,497.60 19,360.32 19,475.05 5.4M
2023-02-24 19,427.27 19,448.70 19,340.67 19,344.01 4.0M
2023-02-23 19,299.56 19,372.60 19,277.40 19,358.23 4.8M
2023-02-22 19,322.56 19,323.71 19,089.95 19,244.30 5.6M
2023-02-21 19,465.58 19,488.34 19,266.06 19,328.02 5.7M
2023-02-20 19,382.17 19,455.55 19,331.64 19,421.22 6.6M
2023-02-17 19,265.15 19,368.06 19,235.64 19,368.06 5.6M
2023-02-16 19,277.17 19,316.52 19,220.19 19,259.49 5.2M
2023-02-15 19,130.69 19,244.34 19,121.90 19,199.97 9.4M
2023-02-14 19,171.64 19,190.72 19,064.24 19,107.72 4.2M
2023-02-13 19,167.11 19,177.57 19,033.27 19,095.44 7.6M
2023-02-10 19,392.62 19,392.62 19,049.12 19,137.21 9.8M
2023-02-09 19,371.91 19,481.13 19,355.04 19,426.31 13.0M
2023-02-08 19,276.33 19,350.09 19,270.01 19,301.28 5.2M
2023-02-07 19,306.32 19,312.22 19,203.98 19,232.49 9.5M
2023-02-06 19,386.16 19,395.32 19,228.30 19,258.33 5.8M
2023-02-03 19,379.03 19,445.78 19,296.37 19,342.33 4.5M
2023-02-02 19,378.74 19,378.74 19,231.46 19,339.59 4.9M
2023-02-01 19,424.62 19,458.73 19,252.72 19,264.17 7.1M
2023-01-31 19,334.40 19,384.48 19,254.15 19,384.48 5.2M
2023-01-30 19,313.12 19,324.46 19,201.64 19,273.29 9.8M
2023-01-27 19,154.96 19,285.68 19,106.87 19,285.68 6.9M
2023-01-26 19,151.21 19,175.05 19,087.63 19,134.34 5.5M
2023-01-25 19,269.78 19,278.05 19,040.12 19,068.87 6.7M
2023-01-24 19,360.49 19,403.21 19,237.62 19,289.04 10.3M
2023-01-23 19,209.17 19,317.41 19,183.07 19,298.07 6.8M
2023-01-20 18,942.43 19,120.44 18,942.43 19,120.44 7.0M
2023-01-19 19,111.47 19,111.47 18,828.93 18,918.02 5.7M
2023-01-18 19,134.31 19,150.66 19,023.99 19,109.08 7.1M
2023-01-17 19,201.50 19,238.60 19,071.84 19,116.94 6.8M
2023-01-16 18,998.44 19,139.53 18,957.94 19,139.53 11.0M
2023-01-13 18,850.85 18,898.10 18,754.59 18,886.17 9.4M
2023-01-12 18,699.30 18,786.32 18,699.30 18,784.69 17.5M
2023-01-11 18,837.68 18,894.52 18,680.85 18,691.81 7.3M
2023-01-10 18,726.86 18,765.47 18,675.57 18,741.34 4.2M
2023-01-09 18,489.91 18,658.83 18,484.27 18,658.83 5.4M
2023-01-05 18,358.49 18,445.70 18,311.89 18,411.53 6.5M
2023-01-04 18,199.66 18,321.06 18,198.67 18,297.24 7.3M
2023-01-03 17,971.05 18,162.08 17,946.85 18,162.08 10.1M
2023-01-02 17,567.24 17,888.21 17,560.39 17,878.40 7.1M