sWIG80TR (SWIG80TR)

SWIG80TR
🏛️ 波兰 →
46,734.12
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
2024-12-30 35,415.25 35,649.23 35,409.07 35,649.23 0.0M
2024-12-27 34,955.84 35,390.34 34,936.59 35,376.74 0.0M
2024-12-23 35,022.16 35,041.76 34,812.02 34,975.29 0.0M
2024-12-20 34,908.71 34,969.62 34,689.33 34,969.62 0.0M
2024-12-19 35,198.77 35,260.28 34,832.30 34,933.83 0.0M
2024-12-18 35,338.21 35,468.65 35,035.25 35,219.99 0.0M
2024-12-17 35,728.50 35,758.15 35,257.21 35,353.44 0.0M
2024-12-16 35,563.48 35,711.42 35,489.02 35,673.01 0.0M
2024-12-13 35,726.23 35,789.01 35,470.80 35,641.34 0.0M
2024-12-12 35,859.84 35,902.34 35,584.69 35,680.28 0.0M
2024-12-11 36,077.22 36,083.44 35,709.75 35,885.02 0.0M
2024-12-10 36,080.78 36,124.91 35,839.13 36,066.31 0.0M
2024-12-09 36,039.92 36,124.24 35,915.89 36,045.63 0.0M
2024-12-06 35,899.73 36,026.27 35,879.43 35,983.43 0.0M
2024-12-05 35,838.89 35,909.55 35,792.05 35,831.08 0.0M
2024-12-04 35,760.92 35,838.02 35,630.50 35,716.80 0.0M
2024-12-03 35,570.38 35,721.09 35,570.38 35,704.02 0.0M
2024-12-02 35,347.89 35,558.60 35,319.00 35,558.60 0.0M
2024-11-29 35,084.00 35,308.41 35,084.00 35,204.53 0.0M
2024-11-28 35,345.84 35,405.04 34,977.38 35,006.32 0.0M
2024-11-27 35,615.02 35,677.67 35,233.01 35,352.28 0.0M
2024-11-26 35,792.71 35,819.84 35,512.87 35,541.16 0.0M
2024-11-25 35,489.10 35,840.25 35,422.36 35,725.51 0.0M
2024-11-22 35,489.06 35,520.43 35,177.97 35,470.69 0.0M
2024-11-21 35,381.60 35,426.50 35,133.51 35,373.85 0.0M
2024-11-20 34,983.63 35,347.05 34,983.63 35,269.76 0.0M
2024-11-19 35,304.15 35,365.72 34,572.36 34,904.89 0.0M
2024-11-18 35,450.60 35,572.06 35,260.06 35,314.65 0.0M
2024-11-15 35,822.91 35,860.23 35,443.49 35,450.59 0.0M
2024-11-14 36,260.28 36,311.56 35,754.89 35,994.60 0.0M
2024-11-13 36,294.94 36,299.09 36,045.43 36,164.78 0.0M
2024-11-12 36,376.63 36,404.45 36,111.67 36,253.44 0.0M
2024-11-08 36,159.05 36,285.36 36,091.37 36,285.36 0.0M
2024-11-07 35,903.48 36,087.73 35,803.49 36,068.04 0.0M
2024-11-06 35,895.41 36,031.50 35,816.61 35,903.66 0.0M
2024-11-05 35,940.75 35,942.35 35,725.28 35,834.51 0.0M
2024-11-04 35,813.96 35,882.33 35,628.61 35,825.83 0.0M
2024-10-31 35,744.28 35,842.55 35,520.07 35,714.50 0.0M
2024-10-30 36,128.22 36,148.27 35,738.84 35,763.82 0.0M
2024-10-29 35,984.54 36,101.13 35,928.59 36,101.13 0.0M
2024-10-28 35,670.63 35,994.04 35,654.54 35,994.04 0.0M
2024-10-25 35,879.05 35,886.84 35,586.46 35,690.19 0.0M
2024-10-24 35,972.93 35,972.93 35,795.13 35,849.87 0.0M
2024-10-23 36,037.16 36,063.15 35,697.66 35,834.65 0.0M
2024-10-22 36,191.45 36,308.91 35,838.22 35,916.24 0.0M
2024-10-21 36,535.69 36,548.50 36,026.92 36,080.74 0.0M
2024-10-18 35,948.99 36,406.26 35,948.99 36,406.26 0.0M
2024-10-17 36,281.75 36,301.45 35,873.26 35,873.26 0.0M
2024-10-16 36,366.33 36,417.30 36,188.08 36,314.42 0.0M
2024-10-15 36,278.14 36,391.80 36,241.01 36,241.01 0.0M
2024-10-14 36,227.19 36,302.68 36,019.75 36,181.73 0.0M
2024-10-11 36,092.84 36,163.94 35,966.63 36,133.36 0.0M
2024-10-10 35,970.75 36,124.82 35,933.77 35,988.06 0.0M
2024-10-09 35,713.56 35,889.05 35,713.56 35,875.80 0.0M
2024-10-08 35,628.73 35,748.38 35,467.28 35,708.09 0.0M
2024-10-07 35,938.41 36,079.57 35,699.82 35,699.82 0.0M
2024-10-04 35,953.41 36,041.80 35,846.06 35,948.23 0.0M
2024-10-03 36,171.18 36,208.03 35,873.13 35,922.81 0.0M
2024-10-02 36,397.87 36,410.73 36,117.60 36,166.35 0.0M
2024-10-01 36,488.54 36,490.43 36,334.69 36,375.17 0.0M
2024-09-30 36,407.59 36,521.76 36,310.53 36,505.72 0.0M
2024-09-27 36,341.97 36,500.23 36,339.02 36,500.23 0.0M
2024-09-26 36,345.47 36,428.41 36,200.44 36,366.65 0.0M
2024-09-25 36,293.94 36,325.71 36,171.52 36,274.27 0.0M
2024-09-24 36,084.99 36,250.78 36,044.75 36,250.78 0.0M
2024-09-23 36,055.56 36,203.82 35,908.63 35,969.02 0.0M
2024-09-20 36,504.63 36,528.14 36,039.68 36,039.68 0.0M
2024-09-19 36,481.48 36,492.19 36,342.55 36,443.98 0.0M
2024-09-18 36,106.32 36,438.09 36,104.16 36,411.35 0.0M
2024-09-17 35,824.93 36,064.75 35,752.78 35,979.72 0.0M
2024-09-16 35,809.26 35,985.51 35,722.66 35,722.66 0.0M
2024-09-13 35,910.56 35,960.98 35,691.70 35,813.08 0.0M
2024-09-12 35,894.93 36,033.25 35,728.45 35,728.45 0.0M
2024-09-11 36,116.00 36,162.81 35,717.95 35,779.31 0.0M
2024-09-10 36,150.85 36,294.25 36,013.41 36,098.88 0.0M
2024-09-09 36,253.14 36,290.50 36,066.17 36,102.84 0.0M
2024-09-06 36,384.03 36,423.00 36,168.59 36,168.59 0.0M
2024-09-05 36,435.74 36,568.39 36,317.55 36,317.55 0.0M
2024-09-04 36,469.17 36,469.17 36,253.36 36,388.40 0.0M
2024-09-03 36,788.65 36,823.53 36,566.43 36,566.43 0.0M
2024-09-02 36,676.46 36,757.27 36,611.16 36,702.02 0.0M
2024-08-30 36,515.26 36,701.06 36,427.60 36,701.06 0.0M
2024-08-29 36,279.43 36,485.22 36,279.43 36,485.22 0.0M
2024-08-28 36,474.12 36,499.19 36,290.82 36,419.22 0.0M
2024-08-27 36,545.42 36,576.72 36,340.68 36,438.24 0.0M
2024-08-26 36,556.73 36,696.20 36,398.41 36,447.60 0.0M
2024-08-23 36,573.40 36,582.85 36,364.21 36,552.40 0.0M
2024-08-22 36,446.06 36,549.39 36,341.53 36,532.66 0.0M
2024-08-21 36,461.63 36,487.32 36,274.83 36,397.76 0.0M
2024-08-20 36,449.23 36,510.19 36,293.47 36,430.38 0.0M
2024-08-19 36,316.13 36,370.80 36,170.08 36,370.80 0.0M
2024-08-16 36,025.45 36,314.84 36,025.45 36,314.84 0.0M
2024-08-14 35,925.87 35,957.39 35,745.25 35,852.28 0.0M
2024-08-13 35,960.81 36,058.84 35,846.31 35,908.38 0.0M
2024-08-12 35,505.53 35,852.43 35,505.53 35,852.43 0.0M
2024-08-09 35,549.35 35,676.05 35,439.14 35,439.14 0.0M
2024-08-08 35,263.59 35,328.32 34,850.14 35,292.95 0.0M
2024-08-07 34,771.04 35,265.03 34,771.04 35,265.03 0.0M
2024-08-06 34,409.86 34,873.98 34,409.86 34,599.64 0.0M
2024-08-05 34,618.35 34,618.35 33,717.68 34,067.27 0.0M
2024-08-02 36,120.32 36,120.32 35,644.44 35,664.72 0.0M
2024-08-01 36,414.78 36,533.91 36,203.55 36,305.34 0.0M
2024-07-31 36,359.87 36,528.64 36,359.87 36,389.38 0.0M
2024-07-30 36,462.61 36,586.20 36,334.20 36,334.20 0.0M
2024-07-29 36,540.58 36,673.65 36,413.64 36,455.01 0.0M
2024-07-26 36,459.60 36,622.50 36,374.78 36,491.17 0.0M
2024-07-25 36,618.21 36,618.21 36,174.96 36,346.47 0.0M
2024-07-24 36,776.24 36,826.66 36,615.39 36,777.02 0.0M
2024-07-23 37,145.76 37,175.41 36,686.79 36,785.17 0.0M
2024-07-22 37,120.46 37,261.25 37,082.15 37,109.37 0.0M
2024-07-19 37,000.99 37,073.96 36,889.98 37,073.96 0.0M
2024-07-18 36,838.56 36,984.93 36,670.50 36,951.85 0.0M
2024-07-17 36,907.23 37,061.88 36,638.64 36,773.91 0.0M
2024-07-16 37,455.30 37,493.00 36,862.76 36,947.72 0.0M
2024-07-15 37,862.93 37,870.54 37,370.33 37,445.13 0.0M
2024-07-12 37,837.68 37,853.10 37,716.94 37,835.80 0.0M
2024-07-11 37,998.54 38,048.22 37,754.04 37,846.22 0.0M
2024-07-10 38,216.48 38,283.83 37,920.61 37,977.44 0.0M
2024-07-09 38,147.49 38,243.09 38,011.07 38,209.32 0.0M
2024-07-08 37,619.21 38,117.94 37,619.21 38,117.94 0.0M
2024-07-05 37,535.46 37,553.33 37,397.37 37,546.58 0.0M
2024-07-04 37,550.46 37,563.68 37,365.90 37,429.77 0.0M
2024-07-03 37,459.16 37,570.25 37,345.63 37,458.02 0.0M
2024-07-02 37,699.41 37,772.08 37,368.88 37,427.90 0.0M
2024-07-01 37,670.31 37,703.41 37,523.60 37,619.88 0.0M
2024-06-28 37,569.70 37,591.62 37,460.89 37,571.24 0.0M
2024-06-27 37,419.61 37,495.47 37,222.77 37,495.47 0.0M
2024-06-26 37,407.48 37,494.64 37,201.21 37,368.35 0.0M
2024-06-25 37,220.42 37,279.47 37,062.16 37,279.47 0.0M
2024-06-24 37,224.13 37,240.36 36,983.99 37,133.40 0.0M
2024-06-21 36,752.00 37,224.76 36,469.56 37,224.76 0.0M
2024-06-20 36,541.57 36,636.67 36,382.83 36,594.89 0.0M
2024-06-19 36,170.89 36,419.53 36,116.14 36,401.15 0.0M
2024-06-18 35,949.61 36,098.27 35,938.98 36,044.36 0.0M
2024-06-17 35,688.41 35,875.59 35,636.45 35,865.15 0.0M
2024-06-14 35,699.92 35,757.58 35,587.01 35,708.28 0.0M
2024-06-13 35,971.75 36,036.31 35,689.82 35,723.87 0.0M
2024-06-12 35,941.26 36,040.19 35,799.23 35,980.56 0.0M
2024-06-11 36,196.99 36,239.39 35,902.98 35,914.39 0.0M
2024-06-10 36,174.54 36,176.64 36,056.90 36,162.54 0.0M
2024-06-07 36,352.96 36,357.57 36,078.24 36,212.71 0.0M
2024-06-06 36,327.02 36,327.35 36,217.67 36,327.35 0.0M
2024-06-05 36,335.87 36,360.35 36,182.52 36,320.66 0.0M
2024-06-04 36,499.13 36,523.49 36,194.25 36,328.26 0.0M
2024-06-03 36,331.84 36,576.26 36,331.84 36,533.61 0.0M
2024-05-31 36,311.67 36,388.52 36,042.88 36,292.50 0.0M
2024-05-29 36,734.57 36,756.97 36,188.30 36,284.19 0.0M
2024-05-28 36,823.39 36,837.61 36,563.06 36,709.83 0.0M
2024-05-27 36,878.72 36,882.41 36,687.15 36,705.80 0.0M
2024-05-24 36,958.19 37,006.71 36,737.07 36,778.56 0.0M
2024-05-23 37,062.42 37,144.02 36,917.73 37,112.48 0.0M
2024-05-22 37,149.63 37,223.38 36,952.89 36,963.88 0.0M
2024-05-21 36,938.55 37,059.25 36,882.89 37,059.00 0.0M
2024-05-20 36,773.75 36,985.49 36,691.36 36,985.49 0.0M
2024-05-17 36,662.55 36,673.12 36,443.44 36,654.34 0.0M
2024-05-16 36,436.68 36,596.80 36,328.75 36,593.34 0.0M
2024-05-15 36,361.32 36,443.90 36,310.32 36,397.44 0.0M
2024-05-14 36,376.34 36,441.59 36,267.71 36,307.45 0.0M
2024-05-13 35,818.64 36,265.11 35,818.64 36,265.11 0.0M
2024-05-10 35,891.22 35,894.22 35,706.75 35,835.83 0.0M
2024-05-09 35,872.09 35,961.25 35,787.64 35,864.13 0.0M
2024-05-08 35,862.50 35,924.18 35,740.37 35,821.40 0.0M
2024-05-07 35,556.22 35,800.33 35,522.26 35,800.33 0.0M
2024-05-06 35,615.38 35,661.57 35,418.10 35,643.33 0.0M
2024-05-02 35,564.79 35,610.98 35,462.64 35,551.51 0.0M
2024-04-30 35,599.01 35,641.38 35,430.47 35,545.12 0.0M
2024-04-29 35,458.53 35,575.05 35,372.10 35,575.05 0.0M
2024-04-26 35,403.96 35,572.80 35,384.60 35,429.51 0.0M
2024-04-25 35,558.41 35,613.26 35,203.80 35,295.92 0.0M
2024-04-24 35,703.45 35,760.32 35,523.74 35,605.12 0.0M
2024-04-23 35,493.77 35,664.23 35,424.35 35,664.23 0.0M
2024-04-22 35,404.23 35,493.69 35,341.28 35,442.81 0.0M
2024-04-19 35,387.85 35,387.85 35,147.57 35,327.76 0.0M
2024-04-18 35,401.01 35,477.00 35,280.91 35,354.90 0.0M
2024-04-17 35,200.29 35,298.47 35,123.90 35,266.52 0.0M
2024-04-16 35,514.52 35,514.52 35,053.34 35,179.17 0.0M
2024-04-15 35,525.01 35,666.70 35,525.01 35,631.62 0.0M
2024-04-12 35,654.48 35,799.20 35,518.98 35,518.98 0.0M
2024-04-11 35,734.19 35,897.60 35,604.49 35,621.52 0.0M
2024-04-10 35,531.77 35,778.12 35,489.39 35,704.52 0.0M
2024-04-09 35,536.40 35,655.96 35,418.73 35,458.38 0.0M
2024-04-08 35,498.78 35,615.71 35,303.27 35,474.20 0.0M
2024-04-05 35,451.58 35,510.06 35,270.01 35,337.29 0.0M
2024-04-04 35,441.25 35,597.38 35,379.36 35,521.40 0.0M
2024-04-03 35,507.65 35,524.56 35,306.79 35,454.34 0.0M
2024-04-02 35,515.08 35,660.47 35,302.60 35,465.56 0.0M
2024-03-28 35,364.64 35,530.46 35,349.52 35,458.25 0.0M
2024-03-27 35,193.43 35,294.31 35,106.29 35,211.27 0.0M
2024-03-26 35,076.17 35,169.31 34,956.14 35,110.73 0.0M
2024-03-25 35,107.81 35,185.95 34,900.23 34,916.49 0.0M
2024-03-22 35,097.98 35,186.59 35,043.09 35,101.77 0.0M
2024-03-21 34,748.30 35,064.21 34,748.30 35,021.64 0.0M
2024-03-20 34,650.94 34,787.25 34,500.09 34,717.62 0.0M
2024-03-19 34,616.97 34,637.03 34,392.67 34,578.26 0.0M
2024-03-18 34,800.78 34,800.78 34,364.94 34,506.50 0.0M
2024-03-15 35,314.90 35,314.90 34,435.76 34,826.96 0.0M
2024-03-14 35,235.82 35,347.94 35,132.18 35,257.48 0.0M
2024-03-13 35,057.35 35,176.75 34,968.89 35,128.69 0.0M
2024-03-12 34,673.40 34,913.69 34,643.45 34,913.69 0.0M
2024-03-11 34,727.45 34,772.81 34,566.35 34,629.43 0.0M
2024-03-08 34,941.29 34,947.74 34,640.66 34,736.13 0.0M
2024-03-07 34,975.32 35,003.82 34,617.95 34,827.51 0.0M
2024-03-06 34,725.92 35,005.57 34,725.92 34,932.87 0.0M
2024-03-05 34,875.92 34,907.26 34,713.53 34,763.27 0.0M
2024-03-04 35,097.85 35,154.20 34,769.58 34,886.81 0.0M
2024-03-01 34,879.86 34,995.34 34,761.76 34,995.34 0.0M
2024-02-29 34,688.48 34,916.66 34,681.89 34,844.06 0.0M
2024-02-28 35,007.95 35,073.46 34,587.79 34,587.79 0.0M
2024-02-27 35,147.76 35,203.05 34,993.19 35,030.87 0.0M
2024-02-26 35,129.91 35,271.37 35,050.80 35,119.60 0.0M
2024-02-23 34,859.40 35,048.06 34,754.64 35,019.82 0.0M
2024-02-22 34,300.95 34,739.59 34,300.95 34,739.59 0.0M
2024-02-21 34,463.52 34,575.79 34,298.84 34,310.84 0.0M
2024-02-20 34,431.33 34,530.41 34,266.39 34,491.56 0.0M
2024-02-19 34,125.56 34,401.80 34,103.15 34,401.80 0.0M
2024-02-16 33,858.11 34,088.70 33,818.66 34,041.08 0.0M
2024-02-15 33,842.67 33,943.75 33,623.95 33,695.14 0.0M
2024-02-14 33,800.18 33,883.06 33,741.71 33,808.14 0.0M
2024-02-13 34,040.17 34,061.41 33,615.24 33,756.38 0.0M
2024-02-12 34,092.56 34,104.37 33,964.46 34,027.54 0.0M
2024-02-09 34,117.94 34,117.94 33,965.68 34,066.97 0.0M
2024-02-08 34,061.47 34,143.18 34,013.73 34,016.51 0.0M
2024-02-07 34,069.16 34,149.18 33,857.83 33,925.19 0.0M
2024-02-06 34,131.71 34,138.60 33,907.13 33,982.19 0.0M
2024-02-05 33,955.43 34,084.06 33,868.69 34,035.71 0.0M
2024-02-02 33,804.11 33,923.39 33,779.79 33,919.56 0.0M
2024-02-01 33,452.72 33,737.34 33,399.24 33,737.34 0.0M
2024-01-31 33,400.72 33,513.65 33,305.00 33,454.70 0.0M
2024-01-30 33,374.35 33,394.67 33,287.02 33,351.49 0.0M
2024-01-29 33,329.02 33,425.25 33,271.32 33,330.14 0.0M
2024-01-26 33,299.40 33,346.37 33,206.75 33,342.64 0.0M
2024-01-25 33,446.49 33,446.49 33,212.51 33,214.63 0.0M
2024-01-24 33,310.17 33,395.76 33,263.90 33,395.76 0.0M
2024-01-23 33,393.21 33,408.59 33,183.34 33,244.32 0.0M
2024-01-22 33,446.48 33,485.92 33,242.03 33,387.70 0.0M
2024-01-19 33,241.84 33,398.72 33,241.84 33,316.40 0.0M
2024-01-18 32,958.43 33,115.66 32,958.43 33,110.77 0.0M
2024-01-17 33,549.20 33,560.46 32,900.13 32,924.53 0.0M
2024-01-16 33,657.88 33,700.41 33,500.29 33,548.56 0.0M
2024-01-15 33,940.93 33,998.21 33,584.93 33,663.32 0.0M
2024-01-12 34,008.38 34,056.31 33,913.53 33,919.18 0.0M
2024-01-11 33,943.02 34,044.17 33,819.13 33,919.28 0.0M
2024-01-10 33,868.70 33,904.28 33,785.30 33,903.27 0.0M
2024-01-09 33,612.99 33,792.04 33,604.19 33,792.04 0.0M
2024-01-08 33,296.31 33,463.49 33,200.96 33,450.08 0.0M
2024-01-05 33,419.70 33,452.57 33,104.67 33,351.76 0.0M
2024-01-04 33,340.81 33,469.39 33,284.64 33,348.06 0.0M
2024-01-03 33,440.42 33,457.04 33,109.02 33,362.78 0.0M
2024-01-02 33,601.64 33,799.48 33,259.40 33,418.43 0.0M