Text SA

TXTP
🏛️ 波兰 →
52.00
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
2023-12-29 119.00 119.40 115.60 115.80 0.0M
2023-12-28 119.40 120.00 118.00 118.00 0.0M
2023-12-27 120.60 122.40 118.40 119.00 0.1M
2023-12-22 118.60 121.00 117.20 120.20 0.0M
2023-12-21 119.80 120.00 115.20 118.60 0.1M
2023-12-20 117.20 119.80 116.40 119.00 0.1M
2023-12-19 115.20 117.80 115.00 116.60 0.0M
2023-12-18 112.00 117.00 111.80 115.00 0.0M
2023-12-15 114.00 114.00 108.20 110.40 0.1M
2023-12-14 114.00 114.00 112.40 113.00 0.0M
2023-12-13 115.20 116.80 112.20 112.40 0.0M
2023-12-12 116.80 117.80 114.00 115.20 0.0M
2023-12-11 115.20 118.60 115.00 115.80 0.0M
2023-12-08 112.40 116.00 112.20 114.80 0.0M
2023-12-07 115.60 115.60 110.40 112.00 0.0M
2023-12-06 117.40 117.40 112.40 112.60 0.0M
2023-12-05 114.80 119.40 114.40 117.40 0.0M
2023-12-04 112.00 115.60 112.00 114.00 0.0M
2023-12-01 110.40 112.00 107.80 111.40 0.0M
2023-11-30 113.40 116.00 110.40 110.40 0.0M
2023-11-29 114.00 115.00 111.80 113.60 0.0M
2023-11-28 112.60 114.40 111.20 113.60 0.0M
2023-11-27 115.00 115.00 110.40 112.60 0.0M
2023-11-24 113.20 115.20 112.80 114.00 0.0M
2023-11-23 113.60 116.60 111.80 112.60 0.0M
2023-11-22 114.20 114.60 113.00 113.60 0.0M
2023-11-21 114.80 115.20 113.80 114.00 0.0M
2023-11-20 118.00 118.00 114.40 114.40 0.0M
2023-11-17 120.60 120.60 117.60 118.00 0.0M
2023-11-16 123.00 123.00 118.20 119.80 0.0M
2023-11-15 123.20 127.40 120.40 122.00 0.0M
2023-11-14 119.60 122.80 117.00 121.40 0.0M
2023-11-13 120.60 121.80 117.40 118.00 0.0M
2023-11-10 125.80 125.80 117.20 119.40 0.0M
2023-11-09 123.20 127.60 123.20 125.00 0.0M
2023-11-08 125.80 125.80 122.60 124.00 0.0M
2023-11-07 122.00 125.60 120.80 125.60 0.0M
2023-11-06 119.80 122.60 119.00 122.00 0.0M
2023-11-03 119.80 120.80 118.00 118.60 0.0M
2023-11-02 114.80 120.00 114.20 119.00 0.0M
2023-10-31 115.00 116.20 113.20 113.40 0.0M
2023-10-30 116.00 116.40 113.60 114.80 0.0M
2023-10-27 117.80 117.80 113.20 113.40 0.0M
2023-10-26 117.00 121.80 116.80 117.80 0.0M
2023-10-25 118.00 123.60 117.40 118.60 0.0M
2023-10-24 113.20 118.60 113.20 116.60 0.0M
2023-10-23 115.00 115.00 111.00 113.00 0.0M
2023-10-20 117.40 117.40 113.00 113.20 0.0M
2023-10-19 117.40 119.60 116.20 117.40 0.0M
2023-10-18 117.00 118.60 116.60 117.00 0.0M
2023-10-17 119.00 119.00 116.20 117.00 0.0M
2023-10-16 120.00 120.00 115.60 117.00 0.1M
2023-10-13 122.00 123.60 118.20 118.60 0.0M
2023-10-12 127.00 127.40 121.40 121.60 0.0M
2023-10-11 128.00 128.40 123.60 126.40 0.0M
2023-10-10 130.80 130.80 126.40 126.60 0.0M
2023-10-09 126.40 131.00 125.20 128.40 0.0M
2023-10-06 132.00 132.60 125.20 128.40 0.0M
2023-10-05 132.00 132.00 127.80 131.00 0.0M
2023-10-04 132.40 133.40 128.40 132.00 0.0M
2023-10-03 139.00 139.00 132.40 132.60 0.0M
2023-10-02 146.60 146.60 140.00 140.00 0.0M
2023-09-29 144.20 146.60 142.20 145.40 0.0M
2023-09-28 142.40 144.80 140.20 144.80 0.0M
2023-09-27 143.40 146.40 140.00 140.00 0.0M
2023-09-26 147.80 148.00 143.40 145.00 0.0M
2023-09-25 148.60 149.00 147.00 147.80 0.0M
2023-09-22 146.00 149.00 145.40 148.60 0.0M
2023-09-21 146.80 149.00 145.00 147.80 0.0M
2023-09-20 143.40 147.80 143.00 146.60 0.0M
2023-09-19 143.20 145.20 141.00 142.00 0.0M
2023-09-18 143.00 144.80 142.00 143.00 0.0M
2023-09-15 141.80 143.60 141.00 142.00 0.0M
2023-09-14 145.80 147.40 140.00 140.00 0.0M
2023-09-13 138.00 146.20 138.00 145.60 0.4M
2023-09-12 138.60 141.00 138.00 138.00 0.1M
2023-09-11 139.00 139.60 137.40 138.60 0.0M
2023-09-08 136.20 140.00 136.20 139.00 0.0M
2023-09-07 139.40 139.40 134.20 138.00 0.0M
2023-09-06 137.00 140.00 134.60 137.80 0.0M
2023-09-05 138.80 138.80 136.40 137.00 0.0M
2023-09-04 138.20 139.60 136.20 137.00 0.0M
2023-09-01 134.00 139.60 134.00 138.20 0.0M
2023-08-31 135.00 136.40 133.60 133.80 0.0M
2023-08-30 135.60 138.40 134.00 135.00 0.0M
2023-08-29 137.20 137.20 133.40 135.20 0.0M
2023-08-28 133.00 138.60 133.00 137.20 0.0M
2023-08-25 132.00 134.60 131.00 133.00 0.0M
2023-08-24 133.40 136.20 131.40 133.20 0.0M
2023-08-23 139.40 139.80 133.40 134.40 0.0M
2023-08-22 137.00 140.00 136.40 138.20 0.0M
2023-08-21 139.40 140.00 136.40 138.20 0.0M
2023-08-18 135.00 140.00 132.20 135.80 0.0M
2023-08-17 139.60 140.00 135.20 136.20 0.0M
2023-08-16 140.00 140.00 136.60 140.00 0.1M
2023-08-14 139.00 140.00 137.00 140.00 0.0M
2023-08-11 134.80 139.20 134.00 139.20 0.0M
2023-08-10 137.00 139.80 134.00 134.40 0.0M
2023-08-09 137.40 141.80 134.20 136.80 0.0M
2023-08-08 138.20 140.80 136.40 137.00 0.1M
2023-08-07 143.80 143.80 137.40 141.60 0.0M
2023-08-04 148.00 148.40 142.40 142.60 0.0M
2023-08-03 149.40 149.80 144.20 147.20 0.0M
2023-08-02 154.20 154.20 147.60 148.00 0.0M
2023-08-01 150.00 154.60 148.40 153.60 0.0M
2023-07-31 144.20 149.80 144.00 147.80 0.0M
2023-07-28 146.80 147.00 144.00 144.20 0.0M
2023-07-27 145.80 146.80 144.00 146.60 0.0M
2023-07-26 149.00 149.60 145.80 146.00 0.0M
2023-07-25 144.40 149.20 144.40 148.80 0.0M
2023-07-24 147.00 148.80 143.40 144.40 0.0M
2023-07-21 145.20 147.20 143.80 145.80 0.0M
2023-07-20 144.00 147.00 141.00 145.60 0.0M
2023-07-19 144.00 146.20 144.00 144.00 0.0M
2023-07-18 143.00 145.40 142.60 142.60 0.0M
2023-07-17 152.20 152.20 143.20 143.20 0.0M
2023-07-14 148.60 154.00 148.60 152.40 0.0M
2023-07-13 150.00 150.60 147.20 148.20 0.0M
2023-07-12 148.00 149.80 145.20 149.80 0.0M
2023-07-11 145.20 150.00 144.40 148.00 0.1M
2023-07-10 140.20 145.80 139.60 144.80 0.0M
2023-07-07 138.20 140.80 138.00 140.20 0.0M
2023-07-06 135.60 141.00 132.40 137.60 0.0M
2023-07-05 128.20 136.80 126.40 136.40 0.0M
2023-07-04 127.80 130.60 126.40 128.20 0.1M
2023-07-03 128.80 129.40 122.80 124.60 0.1M
2023-06-30 127.00 130.00 123.80 128.80 0.0M
2023-06-29 124.00 126.80 122.40 126.20 0.0M
2023-06-28 122.20 126.00 122.20 123.40 0.0M
2023-06-27 120.00 123.60 118.20 122.20 0.0M
2023-06-26 121.60 121.60 118.00 119.00 0.0M
2023-06-23 124.40 124.40 120.20 120.80 0.0M
2023-06-22 124.20 125.00 122.20 124.40 0.0M
2023-06-21 122.00 125.80 121.40 124.20 0.0M
2023-06-20 125.00 125.00 121.20 122.00 0.0M
2023-06-19 129.00 129.00 123.40 125.20 0.0M
2023-06-16 132.00 134.80 127.40 129.00 0.0M
2023-06-15 133.00 133.20 129.40 131.60 0.1M
2023-06-14 127.00 133.60 126.60 133.20 0.0M
2023-06-13 134.00 134.20 124.60 125.00 0.1M
2023-06-12 132.60 134.00 132.00 133.60 0.0M
2023-06-09 130.00 134.20 129.80 132.60 0.0M
2023-06-07 130.40 132.00 125.20 131.20 0.0M
2023-06-06 136.60 136.60 130.60 130.60 0.1M
2023-06-05 136.80 137.40 135.00 137.40 0.0M
2023-06-02 139.20 139.20 134.00 136.20 0.1M
2023-06-01 133.00 139.20 132.60 139.20 0.0M
2023-05-31 138.60 138.60 131.20 132.00 0.1M
2023-05-30 138.00 142.00 135.20 138.80 0.0M
2023-05-29 138.20 139.00 135.60 137.20 0.0M
2023-05-26 134.00 139.40 134.00 138.00 0.0M
2023-05-25 142.20 142.20 132.60 134.60 0.0M
2023-05-24 145.20 146.20 141.20 142.00 0.0M
2023-05-23 147.20 147.80 144.60 145.20 0.0M
2023-05-22 140.80 148.00 140.60 145.40 0.0M
2023-05-19 140.60 145.60 139.80 140.80 0.0M
2023-05-18 143.80 145.60 140.00 141.00 0.0M
2023-05-17 147.60 149.00 142.20 143.60 0.0M
2023-05-16 144.20 148.80 144.20 147.60 0.0M
2023-05-15 146.80 148.00 144.60 146.20 0.0M
2023-05-12 149.80 149.80 144.00 147.40 0.0M
2023-05-11 144.00 151.20 144.00 148.20 0.0M
2023-05-10 140.80 146.00 140.80 143.60 0.1M
2023-05-09 142.40 143.60 140.40 140.80 0.0M
2023-05-08 139.20 142.20 139.00 142.00 0.0M
2023-05-05 141.80 142.80 139.20 139.20 0.0M
2023-05-04 141.20 142.80 138.20 141.80 0.1M
2023-05-02 139.60 143.80 138.20 140.40 0.1M
2023-04-28 139.00 141.00 138.40 138.80 0.0M
2023-04-27 135.80 139.40 135.80 138.60 0.0M
2023-04-26 137.40 137.80 135.20 136.40 0.0M
2023-04-25 136.20 139.40 135.00 138.00 0.0M
2023-04-24 136.00 137.60 134.20 136.60 0.0M
2023-04-21 132.80 136.20 132.80 135.40 0.0M
2023-04-20 132.60 136.60 132.20 133.00 0.1M
2023-04-19 136.00 137.60 130.80 133.40 0.0M
2023-04-18 137.80 140.20 135.80 135.80 0.0M
2023-04-17 139.60 144.40 137.20 138.20 0.0M
2023-04-14 141.00 143.20 139.20 139.60 0.0M
2023-04-13 137.40 140.80 137.00 138.40 0.1M
2023-04-12 135.20 139.40 135.20 137.40 0.1M
2023-04-11 140.00 141.00 133.80 136.00 0.0M
2023-04-06 142.20 145.40 139.00 139.60 0.0M
2023-04-05 144.00 145.80 142.00 142.20 0.0M
2023-04-04 145.00 147.40 143.00 144.00 0.0M
2023-04-03 143.20 148.40 142.20 144.00 0.0M
2023-03-31 144.00 145.00 142.60 143.20 0.0M
2023-03-30 143.80 146.00 143.80 144.60 0.0M
2023-03-29 146.80 147.40 143.60 143.80 0.0M
2023-03-28 141.00 146.20 141.00 145.00 0.0M
2023-03-27 142.00 142.80 141.00 141.00 0.0M
2023-03-24 144.20 144.80 140.20 142.80 0.0M
2023-03-23 145.60 147.40 144.00 145.00 0.0M
2023-03-22 148.60 148.60 144.40 145.00 0.0M
2023-03-21 150.40 153.00 147.20 148.80 0.0M
2023-03-20 152.00 152.00 146.00 150.60 0.0M
2023-03-17 147.00 153.00 146.00 152.00 0.0M
2023-03-16 149.60 151.80 143.20 145.00 0.0M
2023-03-15 154.00 156.00 147.00 148.00 0.0M
2023-03-14 155.00 156.00 150.40 153.20 0.0M
2023-03-13 152.80 157.60 151.60 156.00 0.1M
2023-03-10 152.20 156.60 148.00 153.00 0.0M
2023-03-09 154.80 157.00 152.60 153.00 0.1M
2023-03-08 145.40 155.00 144.80 154.00 0.1M
2023-03-07 145.00 147.00 142.00 145.40 0.1M
2023-03-06 139.80 146.80 139.80 146.00 0.1M
2023-03-03 133.60 140.20 133.60 139.80 0.0M
2023-03-02 135.40 136.00 132.40 133.00 0.0M
2023-03-01 140.80 142.00 135.20 135.40 0.1M
2023-02-28 140.20 141.00 138.20 140.00 0.0M
2023-02-27 139.80 142.40 138.20 138.60 0.0M
2023-02-24 142.80 143.60 138.20 141.00 0.0M
2023-02-23 146.00 146.00 142.00 143.20 0.0M
2023-02-22 145.00 147.60 144.00 146.00 0.1M
2023-02-21 149.00 149.40 145.20 145.20 0.0M
2023-02-20 153.20 154.00 149.00 149.00 0.0M
2023-02-17 153.00 154.20 150.60 153.20 0.0M
2023-02-16 155.00 155.00 149.40 153.00 0.0M
2023-02-15 145.00 152.60 142.20 150.00 0.0M
2023-02-14 143.00 147.60 141.80 142.00 0.1M
2023-02-13 145.00 145.60 139.40 142.00 0.1M
2023-02-10 149.00 154.00 143.80 145.00 0.1M
2023-02-09 142.20 152.20 141.00 149.00 0.1M
2023-02-08 126.00 141.20 125.80 140.00 0.2M
2023-02-07 127.80 127.80 123.20 124.80 0.1M
2023-02-06 128.00 128.00 125.20 126.00 0.0M
2023-02-03 126.00 130.00 126.00 128.00 0.1M
2023-02-02 128.00 128.00 124.20 125.00 0.1M
2023-02-01 126.00 130.60 124.00 126.80 0.0M
2023-01-31 122.80 128.00 122.60 126.00 0.1M
2023-01-30 123.60 123.60 122.20 122.20 0.0M
2023-01-27 123.00 124.00 122.20 123.40 0.0M
2023-01-26 121.20 124.00 121.20 122.40 0.0M
2023-01-25 125.60 126.80 121.00 122.00 0.0M
2023-01-24 129.20 129.20 125.00 126.00 0.0M
2023-01-23 130.20 131.20 127.20 127.20 0.0M
2023-01-20 131.00 131.20 126.80 130.20 0.0M
2023-01-19 127.20 131.20 126.20 130.00 0.0M
2023-01-18 128.00 128.80 125.40 127.00 0.2M
2023-01-17 126.00 128.00 124.20 128.00 0.0M
2023-01-16 126.00 126.40 122.40 126.00 0.0M
2023-01-13 121.00 126.00 119.40 125.20 0.0M
2023-01-12 121.40 124.00 119.00 121.00 0.0M
2023-01-11 121.00 121.60 120.00 120.00 0.0M
2023-01-10 120.80 122.00 118.40 120.80 0.0M
2023-01-09 118.00 121.20 118.00 121.20 0.0M
2023-01-05 113.80 119.40 113.80 117.20 0.0M
2023-01-04 112.60 113.80 112.00 113.20 0.0M
2023-01-03 115.00 117.40 112.20 112.60 0.1M
2023-01-02 108.00 109.00 105.00 107.00 0.0M