Text SA

TXTP
🏛️ 波兰 →
52.50
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
2022-12-30 110.00 110.60 106.80 107.00 0.0M
2022-12-29 107.20 110.60 106.00 110.60 0.0M
2022-12-28 105.80 108.40 104.20 107.60 0.0M
2022-12-27 107.00 107.20 104.20 106.00 0.0M
2022-12-23 105.20 107.40 104.20 107.00 0.0M
2022-12-22 109.00 109.60 105.20 106.00 0.0M
2022-12-21 106.60 109.00 105.20 108.00 0.1M
2022-12-20 105.20 106.00 104.00 105.80 0.0M
2022-12-19 107.40 108.20 104.80 106.00 0.0M
2022-12-16 108.40 108.60 106.00 107.80 0.0M
2022-12-15 110.80 111.00 106.00 110.00 0.0M
2022-12-14 112.00 112.60 111.00 111.00 0.0M
2022-12-13 112.60 113.80 109.80 111.80 0.0M
2022-12-12 109.20 113.80 109.20 112.60 0.1M
2022-12-09 107.80 110.00 107.00 109.20 0.0M
2022-12-08 109.00 110.00 107.20 107.80 0.0M
2022-12-07 114.00 114.40 109.20 110.60 0.0M
2022-12-06 111.20 115.00 110.00 115.00 0.0M
2022-12-05 114.40 115.00 111.40 111.40 0.0M
2022-12-02 114.00 116.00 110.60 114.40 0.0M
2022-12-01 110.00 112.60 110.00 112.00 0.0M
2022-11-30 107.40 109.80 106.00 109.40 0.0M
2022-11-29 108.80 108.80 106.00 107.40 0.0M
2022-11-28 109.00 109.00 106.20 108.60 0.0M
2022-11-25 106.40 108.40 105.20 108.40 0.0M
2022-11-24 106.00 106.40 105.00 106.00 0.0M
2022-11-23 107.40 108.00 105.00 105.20 0.0M
2022-11-22 105.40 107.40 104.60 107.40 0.0M
2022-11-21 103.60 105.40 103.00 104.60 0.0M
2022-11-18 103.00 105.40 101.60 103.60 0.0M
2022-11-17 104.20 104.40 101.00 101.40 0.0M
2022-11-16 104.00 107.80 103.20 104.40 0.0M
2022-11-15 108.00 108.20 104.00 104.00 0.0M
2022-11-14 111.80 112.20 106.80 107.20 0.0M
2022-11-10 108.00 112.60 107.60 112.00 0.0M
2022-11-09 110.40 110.60 106.20 110.60 0.0M
2022-11-08 105.60 110.80 105.00 110.40 0.0M
2022-11-07 111.40 112.20 104.20 104.40 0.0M
2022-11-04 108.00 111.40 107.80 111.40 0.0M
2022-11-03 107.00 109.60 107.00 109.40 0.0M
2022-11-02 109.80 111.40 106.80 106.80 0.0M
2022-10-31 111.00 111.80 108.40 111.00 0.0M
2022-10-28 111.60 112.60 110.20 110.20 0.0M
2022-10-27 112.80 113.20 111.40 112.60 0.0M
2022-10-26 111.00 114.20 108.00 112.80 0.0M
2022-10-25 106.80 113.80 106.40 112.00 0.0M
2022-10-24 108.40 110.40 105.80 106.80 0.0M
2022-10-21 107.40 108.80 106.20 107.80 0.0M
2022-10-20 106.40 109.00 103.80 106.80 0.1M
2022-10-19 105.00 107.00 101.00 105.60 0.0M
2022-10-18 108.60 108.60 104.20 105.00 0.0M
2022-10-17 107.00 107.60 105.00 107.40 0.0M
2022-10-14 109.40 109.40 106.40 108.20 0.0M
2022-10-13 108.60 109.80 106.00 109.40 0.0M
2022-10-12 108.00 110.60 108.00 108.60 0.0M
2022-10-11 111.00 111.40 107.20 108.00 0.0M
2022-10-10 113.00 113.80 108.00 109.20 0.0M
2022-10-07 114.80 114.80 111.20 114.80 0.0M
2022-10-06 105.80 115.00 105.80 115.00 0.0M
2022-10-05 107.80 109.00 104.00 104.00 0.0M
2022-10-04 108.80 109.60 103.00 106.60 0.0M
2022-10-03 110.40 110.40 106.00 108.00 0.0M
2022-09-30 109.00 110.00 107.40 108.80 0.0M
2022-09-29 110.00 112.20 107.00 109.00 0.0M
2022-09-28 108.60 113.40 106.20 110.00 0.0M
2022-09-27 110.40 112.80 108.40 108.60 0.0M
2022-09-26 112.60 113.80 109.00 111.00 0.0M
2022-09-23 112.80 112.80 110.40 111.40 0.0M
2022-09-22 113.00 113.00 111.40 113.00 0.0M
2022-09-21 115.00 115.40 111.60 114.00 0.0M
2022-09-20 114.80 116.80 113.80 114.00 0.0M
2022-09-19 114.00 116.20 113.40 116.00 0.0M
2022-09-16 117.60 117.60 112.20 113.40 0.0M
2022-09-15 115.20 117.60 115.20 116.80 0.0M
2022-09-14 113.00 116.00 112.40 115.20 0.0M
2022-09-13 116.00 116.00 111.00 114.00 0.0M
2022-09-12 117.40 117.40 114.20 115.00 0.0M
2022-09-09 116.00 117.80 113.40 117.40 0.0M
2022-09-08 110.80 115.80 109.80 115.80 0.0M
2022-09-07 110.80 111.00 108.00 109.80 0.0M
2022-09-06 111.00 111.60 107.60 110.80 0.0M
2022-09-05 107.40 111.60 105.20 111.60 0.0M
2022-09-02 107.40 108.20 104.40 106.80 0.0M
2022-09-01 103.00 106.80 101.80 106.80 0.0M
2022-08-31 105.60 108.40 103.60 104.20 0.1M
2022-08-30 107.80 109.20 105.00 108.00 0.0M
2022-08-29 107.80 107.80 104.40 107.60 0.0M
2022-08-26 101.40 108.40 101.40 107.80 0.0M
2022-08-25 101.60 101.60 99.50 101.00 0.0M
2022-08-24 100.00 101.80 99.00 100.20 0.0M
2022-08-23 102.00 105.60 99.20 101.00 0.0M
2022-08-22 109.00 109.00 102.40 103.60 0.0M
2022-08-19 110.60 110.60 106.80 109.00 0.0M
2022-08-18 110.00 110.40 106.80 110.20 0.0M
2022-08-17 109.60 110.60 106.80 110.00 0.0M
2022-08-16 101.00 109.60 101.00 109.60 0.0M
2022-08-12 102.40 102.40 101.00 101.00 0.0M
2022-08-11 101.00 105.00 100.00 101.00 0.0M
2022-08-10 101.20 101.40 95.10 100.00 0.0M
2022-08-09 100.00 101.40 100.00 100.00 0.0M
2022-08-08 102.00 102.00 100.00 100.40 0.0M
2022-08-05 102.00 102.00 100.00 102.00 0.0M
2022-08-04 102.00 102.00 100.60 100.80 0.0M
2022-08-03 101.40 102.00 100.00 101.80 0.0M
2022-08-02 100.00 102.00 100.00 101.40 0.0M
2022-08-01 99.90 100.80 98.40 99.00 0.0M
2022-07-29 97.50 99.90 97.50 99.40 0.0M
2022-07-28 95.80 98.20 95.80 97.00 0.0M
2022-07-27 98.70 99.20 94.70 95.00 0.0M
2022-07-26 101.80 101.80 96.00 97.20 0.0M
2022-07-25 102.00 102.00 100.00 101.80 0.0M
2022-07-22 101.80 102.00 101.20 101.20 0.0M
2022-07-21 101.60 102.00 100.00 100.00 0.0M
2022-07-20 97.20 101.20 96.30 100.00 0.0M
2022-07-19 100.60 100.60 96.10 97.20 0.0M
2022-07-18 100.40 101.80 99.50 99.50 0.0M
2022-07-15 102.00 102.00 100.00 102.00 0.2M
2022-07-14 100.00 102.00 98.20 102.00 0.2M
2022-07-13 101.20 101.20 98.00 100.00 0.0M
2022-07-12 101.60 101.60 97.60 100.00 0.0M
2022-07-11 102.00 102.00 99.50 101.60 0.0M
2022-07-08 104.00 105.00 100.40 102.00 0.1M
2022-07-07 102.00 104.00 102.00 104.00 0.0M
2022-07-06 100.20 101.60 100.20 101.00 0.0M
2022-07-05 105.00 105.00 100.40 103.00 0.0M
2022-07-04 102.00 105.00 100.40 105.00 0.0M
2022-07-01 98.00 102.00 96.00 102.00 0.0M
2022-06-30 102.00 102.00 95.10 98.50 0.0M
2022-06-29 97.10 102.00 95.10 102.00 0.0M
2022-06-28 98.00 98.00 95.00 95.50 0.0M
2022-06-27 95.20 97.20 95.00 97.20 0.0M
2022-06-24 96.50 97.60 95.10 95.20 0.0M
2022-06-23 97.00 97.00 94.00 96.80 0.0M
2022-06-22 90.50 94.80 88.60 94.50 0.0M
2022-06-21 88.20 92.30 88.20 91.10 0.0M
2022-06-20 84.00 92.00 83.50 87.00 0.0M
2022-06-17 87.80 87.80 81.50 81.50 0.0M
2022-06-15 87.50 88.00 85.50 87.40 0.0M
2022-06-14 91.00 91.50 86.00 87.00 0.1M
2022-06-13 92.50 92.50 89.40 91.50 0.0M
2022-06-10 95.00 95.00 92.00 94.00 0.0M
2022-06-09 94.20 96.50 93.60 95.00 0.0M
2022-06-08 95.00 95.10 93.80 94.20 0.0M
2022-06-07 93.50 94.60 93.30 94.00 0.0M
2022-06-06 96.00 96.00 92.30 94.50 0.0M
2022-06-03 94.50 97.80 94.00 96.00 0.0M
2022-06-02 92.00 94.50 91.30 93.50 0.0M
2022-06-01 92.60 94.10 90.10 92.00 0.0M
2022-05-31 88.00 93.50 87.10 93.50 0.0M
2022-05-30 88.00 88.80 86.70 88.80 0.0M
2022-05-27 86.90 87.30 86.00 86.10 0.0M
2022-05-26 84.50 85.90 83.10 85.00 0.0M
2022-05-25 89.00 89.00 84.10 84.20 0.0M
2022-05-24 86.20 89.40 85.30 89.40 0.0M
2022-05-23 88.10 88.60 86.10 87.00 0.0M
2022-05-20 89.20 91.40 86.90 88.10 0.0M
2022-05-19 88.80 89.80 86.80 89.20 0.0M
2022-05-18 92.70 93.00 88.10 88.80 0.0M
2022-05-17 92.50 95.20 91.60 92.00 0.0M
2022-05-16 94.00 97.40 92.00 94.00 0.0M
2022-05-13 94.30 94.30 92.00 93.10 0.0M
2022-05-12 91.50 94.00 89.90 94.00 0.0M
2022-05-11 95.00 95.00 91.00 91.50 0.0M
2022-05-10 92.50 95.10 92.10 94.00 0.0M
2022-05-09 94.80 94.80 91.40 93.00 0.0M
2022-05-06 92.50 95.00 90.40 95.00 0.0M
2022-05-05 95.60 97.80 93.00 94.70 0.0M
2022-05-04 93.00 96.00 93.00 95.00 0.0M
2022-05-02 94.70 94.80 91.20 93.00 0.0M
2022-04-29 95.90 96.00 93.60 95.00 0.0M
2022-04-28 92.00 95.70 92.00 93.40 0.0M
2022-04-27 91.10 92.70 90.30 91.80 0.1M
2022-04-26 94.30 97.20 90.10 90.10 0.0M
2022-04-25 100.60 100.80 93.30 93.30 0.0M
2022-04-22 102.00 103.00 100.00 102.00 0.0M
2022-04-21 102.00 103.20 100.60 102.60 0.0M
2022-04-20 102.00 103.20 101.40 102.00 0.0M
2022-04-19 100.20 102.00 98.30 102.00 0.0M
2022-04-14 96.00 100.60 95.60 100.60 0.0M
2022-04-13 96.10 97.10 95.00 96.00 0.0M
2022-04-12 98.00 98.00 95.60 97.00 0.0M
2022-04-11 99.70 99.80 96.20 98.00 0.0M
2022-04-08 102.80 103.00 97.50 98.50 0.0M
2022-04-07 99.90 104.60 99.60 102.60 0.1M
2022-04-06 99.50 100.80 95.60 99.90 0.0M
2022-04-05 102.60 102.60 99.60 99.60 0.0M
2022-04-04 102.00 103.80 100.40 100.60 0.1M
2022-04-01 103.60 103.60 99.40 100.20 0.1M
2022-03-31 97.00 103.00 97.00 102.40 0.0M
2022-03-30 97.30 98.40 96.60 96.60 0.0M
2022-03-29 94.90 98.60 94.60 97.30 0.0M
2022-03-28 96.40 96.50 94.80 94.90 0.0M
2022-03-25 97.50 98.00 94.20 95.10 0.0M
2022-03-24 98.00 98.00 95.00 97.50 0.0M
2022-03-23 98.50 98.50 96.20 96.20 0.0M
2022-03-22 96.50 98.00 95.50 98.00 0.0M
2022-03-21 99.10 99.70 94.00 94.50 0.0M
2022-03-18 99.00 99.50 95.00 97.00 0.0M
2022-03-17 94.00 99.40 94.00 97.00 0.0M
2022-03-16 91.10 98.30 91.10 94.20 0.1M
2022-03-15 92.80 93.00 88.50 89.00 0.0M
2022-03-14 94.90 96.40 91.20 91.20 0.1M
2022-03-11 90.00 94.90 89.10 94.00 0.0M
2022-03-10 90.00 93.20 87.00 87.00 0.2M
2022-03-09 84.20 89.70 84.20 88.90 0.0M
2022-03-08 84.10 87.90 81.00 82.00 0.1M
2022-03-07 86.90 86.90 83.30 84.20 0.0M
2022-03-04 90.80 92.00 87.00 87.00 0.0M
2022-03-03 94.90 95.00 90.60 90.70 0.0M
2022-03-02 95.00 96.90 93.70 93.90 0.0M
2022-03-01 98.70 98.70 93.90 95.20 0.0M
2022-02-28 93.80 96.80 91.00 96.80 0.0M
2022-02-25 90.00 97.40 90.00 97.20 0.0M
2022-02-24 92.00 92.60 87.10 90.50 0.1M
2022-02-23 91.50 100.00 90.50 96.00 0.0M
2022-02-22 92.00 93.50 90.10 91.50 0.0M
2022-02-21 97.50 97.80 91.50 92.40 0.0M
2022-02-18 98.00 99.00 97.00 97.00 0.0M
2022-02-17 98.80 99.80 97.20 97.20 0.0M
2022-02-16 101.00 102.00 98.60 99.50 0.0M
2022-02-15 98.00 101.60 97.60 98.40 0.0M
2022-02-14 99.00 99.70 97.10 97.60 0.0M
2022-02-11 101.80 102.00 99.20 100.80 0.0M
2022-02-10 102.80 103.00 100.00 101.80 0.0M
2022-02-09 106.00 108.80 102.00 102.00 0.1M
2022-02-08 107.60 108.00 104.00 106.00 0.0M
2022-02-07 109.20 110.80 105.60 105.60 0.0M
2022-02-04 105.20 108.80 105.00 107.80 0.0M
2022-02-03 110.00 111.00 105.20 105.20 0.0M
2022-02-02 110.80 110.80 108.60 109.60 0.0M
2022-02-01 110.00 111.40 108.40 110.00 0.0M
2022-01-31 107.00 109.00 106.40 108.20 0.0M
2022-01-28 106.20 109.20 105.00 105.00 0.0M
2022-01-27 109.60 109.60 106.00 106.20 0.0M
2022-01-26 111.60 112.80 109.60 109.80 0.0M
2022-01-25 104.80 110.40 104.40 110.40 0.0M
2022-01-24 110.00 110.00 101.80 105.40 0.1M
2022-01-21 111.20 111.20 107.60 110.00 0.0M
2022-01-20 112.60 112.60 108.00 111.40 0.0M
2022-01-19 111.00 113.80 110.20 112.60 0.0M
2022-01-18 116.00 116.00 110.00 111.00 0.0M
2022-01-17 115.80 117.60 115.00 116.00 0.0M
2022-01-14 114.60 117.00 114.40 115.00 0.0M
2022-01-13 118.40 118.40 114.20 116.00 0.0M
2022-01-12 114.40 118.40 114.40 118.40 0.0M
2022-01-11 117.60 118.80 114.20 114.20 0.0M
2022-01-10 120.00 120.00 115.00 115.40 0.0M
2022-01-07 118.20 119.40 117.40 118.00 0.0M
2022-01-05 120.00 120.20 118.40 118.60 0.1M
2022-01-04 123.60 125.40 119.00 120.00 0.1M
2022-01-03 117.00 124.40 116.80 123.60 0.1M