Synektik

SNTP
🏛️ 波兰 →
253.00
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
09:00 253.40 253.40 250.00 252.80 2.0K
09:05 252.80 252.80 250.00 251.80 0.2K
09:10 251.00 251.60 250.40 251.60 0.1K
09:15 251.00 251.80 250.20 250.60 0.1K
09:20 251.80 251.80 250.40 251.80 0.2K
09:25 251.20 251.80 250.00 251.80 0.5K
09:30 251.80 251.80 250.20 250.20 0.1K
09:35 251.20 251.20 250.00 250.00 0.4K
09:40 250.60 251.20 250.60 251.00 0.0K
09:45 250.00 251.00 250.00 251.00 0.0K
09:50 251.00 251.00 250.20 251.00 0.0K
09:55 251.20 251.20 250.40 250.40 0.0K
10:00 251.00 251.00 250.00 251.00 0.0K
10:05 251.00 251.20 251.00 251.20 0.0K
10:10 251.00 251.00 250.00 250.00 0.0K
10:15 251.00 251.00 251.00 251.00 0.0K
10:20 251.00 251.00 250.00 250.00 0.1K
10:25 250.00 250.00 249.80 250.00 0.1K
10:30 249.80 250.60 249.80 250.60 0.0K
10:35 250.60 250.60 250.00 250.40 0.1K
10:40 250.40 250.40 249.80 250.00 0.0K
10:45 249.80 249.80 249.20 249.40 0.9K
10:50 250.00 250.00 250.00 250.00 0.1K
10:55 250.00 250.00 249.40 250.00 0.0K
11:00 250.00 250.00 249.40 249.40 0.1K
11:05 249.20 250.00 249.20 250.00 0.0K
11:10 250.00 250.00 250.00 250.00 0.0K
11:15 250.00 250.00 249.40 249.60 0.1K
11:20 249.60 250.00 249.40 249.40 0.1K
11:25 250.00 250.00 250.00 250.00 0.0K
11:30 249.60 250.40 249.40 250.40 0.1K
11:35 249.60 250.40 249.60 250.40 0.0K
11:40 250.40 250.40 249.40 250.40 0.1K
11:45 250.40 250.40 249.40 249.40 0.0K
11:50 249.20 250.00 249.20 249.20 0.5K
11:55 250.00 250.00 249.20 249.20 0.0K
12:00 250.00 250.00 249.20 250.00 0.0K
12:15 250.00 250.20 249.40 249.40 0.1K
12:20 249.40 250.00 249.20 250.00 0.0K
12:25 250.00 250.00 249.20 250.00 0.0K
12:30 249.40 249.60 249.20 249.60 0.0K
12:35 249.60 249.60 247.20 248.00 6.3K
12:40 247.00 247.80 246.40 247.80 0.4K
12:45 247.60 248.40 247.00 247.20 0.6K
12:50 248.80 248.80 247.60 248.80 0.2K
12:55 248.80 248.80 248.00 248.00 0.1K
13:00 248.80 248.80 248.40 248.40 0.0K
13:05 248.80 248.80 248.80 248.80 0.0K
13:10 248.80 248.80 248.80 248.80 0.0K
13:15 248.80 248.80 248.80 248.80 0.0K
13:20 248.00 248.80 247.60 247.60 0.5K
13:25 247.60 248.60 247.60 248.60 0.0K
13:30 248.60 248.80 247.80 248.80 0.0K
13:35 248.60 248.60 247.60 248.60 0.1K
13:40 248.80 248.80 248.00 248.60 0.0K
13:45 248.60 248.60 247.60 247.60 0.0K
13:50 247.60 248.60 247.60 247.60 0.1K
13:55 248.60 248.60 247.40 248.60 0.0K
14:00 248.60 248.80 247.20 247.20 0.3K
14:05 248.60 248.60 248.60 248.60 0.0K
14:10 247.00 247.60 247.00 247.00 0.1K
14:15 248.00 248.00 247.40 248.00 0.0K
14:20 247.40 247.40 247.40 247.40 0.0K
14:25 247.40 247.40 247.00 247.00 0.1K
14:30 247.40 247.40 247.40 247.40 0.0K
14:35 247.40 247.40 247.40 247.40 0.0K
14:40 247.40 247.40 246.80 246.80 0.1K
14:45 247.40 247.40 246.60 247.40 0.0K
14:50 247.40 247.40 247.40 247.40 0.0K
14:55 247.40 248.00 246.60 248.00 0.4K
15:00 248.00 248.00 248.00 248.00 0.0K
15:05 248.00 248.00 248.00 248.00 0.0K
15:10 248.00 248.40 246.60 248.40 0.1K
15:15 248.40 248.40 248.40 248.40 0.0K
15:20 246.80 248.40 246.80 248.00 0.1K
15:25 248.00 248.00 246.80 246.80 0.1K
15:30 248.00 248.00 246.60 246.60 0.0K
15:35 248.00 248.00 246.60 246.60 0.2K
15:40 246.60 248.60 246.40 248.40 0.8K
15:45 247.40 248.40 247.40 248.40 0.0K
15:50 247.40 248.40 247.40 248.40 0.0K
15:55 248.20 248.20 246.80 246.80 0.2K
16:00 246.80 248.40 246.80 248.00 0.1K
16:05 248.60 248.60 247.00 248.60 0.5K
16:10 248.80 248.80 247.00 247.00 0.0K
16:15 248.60 248.60 248.00 248.60 0.0K
16:20 247.40 247.40 246.80 246.80 0.4K
16:25 247.00 248.40 247.00 248.40 0.0K
16:30 248.40 248.40 248.40 248.40 0.0K
16:35 247.20 248.20 247.00 248.20 0.0K
16:40 248.20 248.20 246.80 248.20 0.1K
16:45 248.00 248.20 246.40 247.00 0.1K
17:00 247.40 247.40 247.40 247.40 0.1K
17:05 247.40 247.40 247.40 247.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 253.60 254.00 249.00 253.00 0.0M
2025-09-26 250.00 253.60 248.20 253.00 0.0M
2025-09-25 253.40 253.40 246.40 247.40 0.0M
2025-09-24 254.00 256.80 250.00 253.80 0.0M
2025-09-23 253.00 259.00 251.00 254.00 0.0M
2025-09-22 250.20 254.00 248.60 250.40 0.0M
2025-09-19 253.00 254.80 247.20 250.20 0.0M
2025-09-18 242.00 251.00 240.00 250.40 0.0M
2025-09-17 242.40 243.00 241.00 242.00 0.0M
2025-09-16 239.20 243.00 237.00 242.40 0.0M
2025-09-15 236.00 242.40 236.00 239.20 0.0M
2025-09-12 233.00 239.60 231.40 234.20 0.0M
2025-09-11 235.00 235.00 230.40 233.00 0.0M
2025-09-10 231.00 233.80 225.20 231.00 0.0M
2025-09-09 237.00 239.40 231.20 235.80 0.0M
2025-09-08 242.40 242.40 235.40 237.00 0.0M
2025-09-05 244.00 244.00 240.00 242.40 0.0M
2025-09-04 238.00 242.00 233.00 241.80 0.0M
2025-09-03 232.40 237.00 230.80 237.00 0.0M
2025-09-02 231.00 232.80 225.20 231.00 0.0M
2025-09-01 227.80 232.00 227.20 229.80 0.0M
2025-08-29 230.80 231.00 225.40 226.40 0.0M
2025-08-28 228.40 231.80 226.60 229.20 0.0M
2025-08-27 225.40 228.20 223.40 228.20 0.0M
2025-08-26 227.00 227.80 223.40 225.40 0.0M
2025-08-25 224.20 229.80 221.00 225.60 0.0M
2025-08-22 222.00 226.00 221.00 223.00 0.0M
2025-08-21 219.00 222.60 218.20 221.00 0.0M
2025-08-20 219.00 219.60 218.00 218.20 0.0M
2025-08-19 218.80 219.00 215.00 219.00 0.0M
2025-08-18 215.00 218.80 215.00 218.00 0.0M
2025-08-14 216.20 217.80 214.60 216.00 0.0M
2025-08-13 214.20 218.80 211.60 216.20 0.0M
2025-08-12 213.20 215.00 210.60 212.60 0.0M
2025-08-11 209.40 213.60 209.00 212.00 0.0M
2025-08-08 207.00 209.80 206.00 207.40 0.0M
2025-08-07 215.00 217.60 201.20 204.40 0.1M
2025-08-06 208.00 215.00 207.00 215.00 0.0M
2025-08-05 206.40 209.00 205.20 206.20 0.0M
2025-08-04 203.00 207.40 203.00 206.00 0.0M
2025-08-01 214.00 215.60 202.60 203.80 0.0M
2025-07-31 214.20 216.60 211.80 214.40 0.0M
2025-07-30 215.00 216.60 211.00 214.20 0.0M
2025-07-29 208.00 214.20 206.60 214.00 0.0M
2025-07-28 214.20 217.00 208.40 208.60 0.1M
2025-07-25 213.80 214.20 210.40 213.80 0.0M
2025-07-24 209.40 213.80 209.00 210.00 0.0M
2025-07-23 207.20 210.40 204.20 209.00 0.0M
2025-07-22 203.40 208.00 202.60 205.80 0.0M
2025-07-21 208.00 208.20 202.40 202.40 0.0M
2025-07-18 202.00 208.00 200.00 206.20 0.0M
2025-07-17 200.20 203.00 200.00 200.00 0.0M
2025-07-16 202.80 202.80 198.30 202.20 0.0M
2025-07-15 201.20 203.60 199.70 201.00 0.0M
2025-07-14 196.50 201.20 195.40 201.00 0.0M
2025-07-11 200.40 200.40 196.10 197.40 0.0M
2025-07-10 201.00 202.20 197.20 197.50 0.0M
2025-07-09 199.40 201.40 195.70 201.00 0.0M
2025-07-08 202.60 203.00 197.00 197.60 0.0M
2025-07-07 198.00 200.80 193.00 200.20 0.0M
2025-07-04 200.00 202.00 197.10 198.00 0.0M
2025-07-03 203.40 206.80 200.00 201.00 0.0M
2025-07-02 193.70 203.20 192.60 202.60 0.1M
2025-07-01 190.20 195.00 180.20 192.10 0.2M
2025-06-30 225.00 226.00 185.10 188.00 0.2M
2025-06-27 221.60 225.00 221.00 225.00 0.0M
2025-06-26 215.00 222.60 212.00 221.60 0.0M
2025-06-25 210.20 217.60 209.60 214.00 0.0M
2025-06-24 211.20 211.80 207.00 210.40 0.0M
2025-06-23 206.40 211.40 206.40 207.40 0.0M
2025-06-20 209.80 211.80 206.60 209.20 0.0M
2025-06-18 209.00 210.60 205.20 208.00 0.0M
2025-06-17 212.80 215.40 207.20 209.60 0.0M
2025-06-16 215.00 217.40 211.20 213.00 0.0M
2025-06-13 221.20 222.00 212.00 214.60 0.0M
2025-06-12 216.00 224.00 216.00 221.60 0.0M
2025-06-11 216.20 216.80 212.20 214.20 0.0M
2025-06-10 215.00 219.20 214.00 216.20 0.0M
2025-06-09 219.40 219.80 212.00 214.20 0.0M
2025-06-06 219.40 219.40 209.80 217.00 0.0M
2025-06-05 220.00 220.00 216.40 216.80 0.0M
2025-06-04 218.20 222.60 218.00 219.00 0.0M
2025-06-03 215.60 222.00 215.00 220.80 0.0M
2025-06-02 211.80 221.80 211.00 217.00 0.0M
2025-05-30 218.00 218.00 208.40 217.00 0.0M
2025-05-29 223.20 225.40 218.00 220.00 0.0M
2025-05-28 227.00 227.00 224.00 225.60 0.0M
2025-05-27 225.00 227.00 223.00 227.00 0.0M
2025-05-26 222.00 227.00 221.20 225.40 0.0M
2025-05-23 221.40 224.00 214.80 220.00 0.0M
2025-05-22 222.20 224.40 221.00 222.40 0.0M
2025-05-21 225.40 226.20 221.00 221.20 0.0M
2025-05-20 225.40 227.00 222.40 227.00 0.0M
2025-05-19 225.00 226.80 221.00 225.40 0.0M
2025-05-16 229.20 231.40 225.20 225.20 0.0M
2025-05-15 230.00 232.00 227.20 229.00 0.0M
2025-05-14 233.00 234.00 228.20 229.40 0.0M
2025-05-13 232.40 235.20 228.00 232.80 0.0M
2025-05-12 229.00 232.60 223.60 230.00 0.0M
2025-05-09 229.00 231.20 226.40 229.00 0.0M
2025-05-08 230.20 236.40 228.60 229.80 0.0M
2025-05-07 235.00 236.40 230.20 231.60 0.0M
2025-05-06 230.20 236.00 226.80 235.00 0.0M
2025-05-05 229.60 232.20 227.60 230.20 0.0M
2025-05-02 226.40 230.00 224.20 229.60 0.0M
2025-04-30 223.80 228.00 222.20 226.40 0.0M
2025-04-29 215.20 224.20 214.00 224.00 0.0M
2025-04-28 210.40 217.60 210.40 215.20 0.0M
2025-04-25 205.60 212.00 204.60 210.40 0.0M
2025-04-24 204.00 205.80 200.60 205.80 0.0M
2025-04-23 206.60 207.80 202.20 204.40 0.0M
2025-04-22 203.00 206.60 198.40 206.60 0.0M
2025-04-17 205.60 208.00 201.40 203.60 0.0M
2025-04-16 203.00 206.20 200.40 205.40 0.0M
2025-04-15 205.40 206.60 202.40 204.40 0.0M
2025-04-14 198.20 206.80 198.20 205.00 0.0M
2025-04-11 198.10 202.00 194.50 197.60 0.0M
2025-04-10 208.00 208.00 196.60 198.40 0.0M
2025-04-09 198.00 198.00 189.90 191.10 0.0M
2025-04-08 192.10 201.00 190.50 200.00 0.0M
2025-04-07 185.00 198.00 184.00 189.00 0.1M
2025-04-04 207.00 207.00 194.60 202.00 0.1M
2025-04-03 208.20 208.60 204.40 207.00 0.0M
2025-04-02 211.40 214.20 208.00 211.60 0.0M
2025-04-01 214.20 214.20 209.40 211.40 0.0M
2025-03-31 218.00 218.00 210.00 215.00 0.0M
2025-03-28 222.50 222.50 216.50 218.00 0.0M
2025-03-27 214.00 224.00 212.00 222.00 0.1M
2025-03-26 211.00 216.00 203.50 212.00 0.0M
2025-03-25 213.50 214.00 209.00 210.00 0.0M
2025-03-24 212.50 217.00 212.00 213.00 0.0M
2025-03-21 212.50 212.50 208.00 212.00 0.0M
2025-03-20 208.00 209.50 206.00 209.50 0.0M
2025-03-19 207.50 210.00 206.50 208.00 0.0M
2025-03-18 209.50 210.50 205.00 209.00 0.0M
2025-03-17 215.00 215.00 205.00 209.00 0.0M
2025-03-14 206.50 211.00 206.00 211.00 0.0M
2025-03-13 208.50 211.00 205.50 207.00 0.0M
2025-03-12 208.50 212.00 207.00 208.50 0.0M
2025-03-11 203.00 206.00 202.00 204.00 0.0M
2025-03-10 211.50 212.50 199.00 202.50 0.0M
2025-03-07 209.00 213.50 207.50 210.00 0.0M
2025-03-06 209.00 213.50 207.50 209.00 0.0M
2025-03-05 211.00 218.00 207.50 208.00 0.0M
2025-03-04 220.00 220.00 205.00 207.00 0.1M
2025-03-03 223.50 225.00 221.00 221.00 0.0M
2025-02-28 221.50 225.00 220.00 223.50 0.0M
2025-02-27 225.50 226.50 221.00 222.00 0.0M
2025-02-26 225.00 226.50 222.00 225.00 0.0M
2025-02-25 221.50 229.00 221.00 225.00 0.0M
2025-02-24 227.00 228.00 222.00 224.00 0.1M
2025-02-21 229.00 233.50 223.00 226.50 0.0M
2025-02-20 227.00 233.00 223.50 229.00 0.1M
2025-02-19 228.00 233.00 227.00 229.50 0.0M
2025-02-18 228.50 230.50 224.00 227.50 0.0M
2025-02-17 228.00 229.50 225.00 227.50 0.0M
2025-02-14 232.50 233.50 226.50 227.00 0.0M
2025-02-13 235.00 236.50 230.00 232.50 0.0M
2025-02-12 233.50 238.00 231.50 235.00 0.0M
2025-02-11 229.50 233.50 224.00 230.00 0.0M
2025-02-10 232.50 234.00 226.50 231.50 0.0M
2025-02-07 235.00 235.00 230.50 231.50 0.0M
2025-02-06 235.50 241.00 231.00 235.00 0.0M
2025-02-05 224.00 238.00 224.00 233.50 0.1M
2025-02-04 216.50 221.00 216.00 220.00 0.0M
2025-02-03 216.00 218.50 211.50 214.50 0.0M
2025-01-31 217.50 220.00 214.50 220.00 0.0M
2025-01-30 219.00 221.50 213.50 217.00 0.1M
2025-01-29 222.50 223.50 216.00 216.50 0.0M
2025-01-28 216.00 227.00 215.50 220.00 0.0M
2025-01-27 215.00 220.00 209.00 215.50 0.0M
2025-01-24 227.50 231.00 226.00 228.50 0.0M
2025-01-23 225.00 229.00 221.00 227.00 0.0M
2025-01-22 230.50 235.00 225.00 226.50 0.1M
2025-01-21 233.00 240.00 230.50 233.50 0.0M
2025-01-20 225.00 235.00 224.50 233.00 0.0M
2025-01-17 217.00 224.50 217.00 223.50 0.0M
2025-01-16 218.50 218.50 214.50 217.00 0.0M
2025-01-15 212.00 219.00 212.00 218.50 0.0M
2025-01-14 211.00 212.50 207.00 211.00 0.0M
2025-01-13 209.50 215.50 205.00 211.00 0.0M
2025-01-10 202.00 209.50 202.00 208.50 0.1M
2025-01-09 200.50 202.50 197.40 202.00 0.0M
2025-01-08 203.00 204.00 198.80 200.50 0.0M
2025-01-07 209.50 210.50 199.40 201.50 0.0M
2025-01-03 208.50 212.00 205.50 209.00 0.0M
2025-01-02 200.00 210.00 200.00 209.50 0.0M