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
2024-12-30 67.10 67.50 65.70 65.80 0.0M
2024-12-27 65.70 67.50 65.20 66.80 0.0M
2024-12-23 65.00 66.50 64.20 65.70 0.1M
2024-12-20 67.60 67.80 64.90 65.80 0.1M
2024-12-19 68.30 68.50 66.80 67.90 0.1M
2024-12-18 67.00 68.70 67.00 68.30 0.0M
2024-12-17 67.80 67.90 65.80 66.80 0.1M
2024-12-16 68.40 69.00 66.90 67.90 0.0M
2024-12-13 69.70 69.70 67.60 68.20 0.1M
2024-12-12 68.80 69.50 66.80 69.50 0.1M
2024-12-11 70.40 70.50 68.60 68.80 0.1M
2024-12-10 66.50 70.50 66.50 70.20 0.1M
2024-12-09 67.80 70.00 66.40 66.50 0.1M
2024-12-06 67.30 67.80 66.40 67.40 0.1M
2024-12-05 67.90 69.40 66.10 66.60 0.1M
2024-12-04 65.30 67.90 64.90 67.40 0.1M
2024-12-03 65.40 65.50 63.70 64.70 0.0M
2024-12-02 62.80 65.60 62.50 64.50 0.1M
2024-11-29 61.30 63.40 60.20 62.00 0.1M
2024-11-28 59.90 62.40 59.20 60.50 0.2M
2024-11-27 57.20 57.30 55.30 55.70 0.1M
2024-11-26 57.80 58.70 56.70 57.20 0.1M
2024-11-25 54.10 57.60 54.10 56.90 0.6M
2024-11-22 54.60 54.60 52.50 54.10 0.1M
2024-11-21 54.00 54.70 52.70 54.30 0.1M
2024-11-20 54.50 55.60 53.40 53.80 0.1M
2024-11-19 56.60 56.70 54.10 54.10 0.1M
2024-11-18 56.00 57.00 54.70 56.60 0.1M
2024-11-15 56.00 56.30 54.60 56.00 0.0M
2024-11-14 55.00 56.20 53.90 56.00 0.1M
2024-11-13 55.40 55.40 53.80 54.50 0.1M
2024-11-12 55.50 55.80 53.60 55.40 0.2M
2024-11-08 57.20 57.80 55.40 55.50 0.1M
2024-11-07 59.00 59.30 57.20 57.20 0.1M
2024-11-06 58.70 60.60 58.40 59.30 0.0M
2024-11-05 59.30 59.70 57.80 58.00 0.0M
2024-11-04 59.50 61.20 59.00 59.10 0.1M
2024-10-31 59.00 60.10 58.60 59.30 0.1M
2024-10-30 60.00 60.40 59.10 59.30 0.0M
2024-10-29 59.00 61.90 58.60 60.10 0.1M
2024-10-28 59.20 60.00 58.60 59.00 0.0M
2024-10-25 59.50 59.80 58.80 59.20 0.0M
2024-10-24 59.00 59.80 58.60 59.20 0.0M
2024-10-23 59.10 59.90 58.50 59.10 0.0M
2024-10-22 60.90 60.90 58.40 58.40 0.0M
2024-10-21 59.30 61.00 59.10 60.40 0.0M
2024-10-18 58.30 59.60 58.30 58.90 0.0M
2024-10-17 60.20 60.30 58.30 58.30 0.1M
2024-10-16 58.50 61.30 58.30 59.90 0.5M
2024-10-15 57.50 58.90 57.50 58.50 0.1M
2024-10-14 58.20 58.20 57.40 57.40 0.1M
2024-10-11 58.20 58.60 57.50 58.20 0.0M
2024-10-10 59.20 59.60 58.00 58.20 0.0M
2024-10-09 58.00 59.70 57.50 58.70 0.1M
2024-10-08 60.90 60.90 58.20 58.50 0.1M
2024-10-07 60.20 63.20 59.90 60.50 0.2M
2024-10-04 59.80 60.20 56.50 59.30 0.2M
2024-10-03 70.00 70.00 59.60 59.70 0.4M
2024-10-02 72.90 73.10 70.50 70.90 0.0M
2024-10-01 73.60 73.90 72.10 72.70 0.0M
2024-09-30 74.00 75.00 73.00 73.50 0.0M
2024-09-27 72.40 74.80 71.60 74.50 0.0M
2024-09-26 70.00 72.80 69.70 71.70 0.0M
2024-09-25 71.00 71.80 68.50 69.20 0.1M
2024-09-24 71.80 72.80 71.20 71.30 0.0M
2024-09-23 70.60 72.50 69.80 71.80 0.0M
2024-09-20 72.00 72.80 70.30 70.50 0.1M
2024-09-19 71.90 73.20 71.20 71.30 0.0M
2024-09-18 74.20 74.20 70.90 71.20 0.1M
2024-09-17 73.20 75.30 73.00 73.60 0.0M
2024-09-16 74.40 74.40 73.00 73.10 0.0M
2024-09-13 74.00 75.30 73.40 74.40 0.0M
2024-09-12 74.90 75.00 73.50 73.50 0.0M
2024-09-11 76.30 76.50 74.10 74.10 0.1M
2024-09-10 75.70 77.60 75.70 76.30 0.0M
2024-09-09 75.00 76.00 74.70 75.30 0.0M
2024-09-06 76.80 76.80 74.80 74.80 0.0M
2024-09-05 76.70 76.80 75.50 76.30 0.0M
2024-09-04 75.90 76.70 74.60 76.50 0.0M
2024-09-03 76.80 76.80 75.30 75.80 0.0M
2024-09-02 77.90 77.90 76.40 76.60 0.0M
2024-08-30 79.00 79.60 76.00 77.90 0.1M
2024-08-29 79.90 80.40 79.00 79.50 0.0M
2024-08-28 80.50 81.20 78.20 78.20 0.0M
2024-08-27 80.50 83.20 80.50 82.40 0.0M
2024-08-26 83.00 83.00 80.60 80.60 0.0M
2024-08-23 84.30 84.30 81.80 82.70 0.0M
2024-08-22 83.80 84.50 82.50 83.40 0.0M
2024-08-21 84.50 84.50 82.10 82.70 0.0M
2024-08-20 84.10 84.90 83.40 83.40 0.0M
2024-08-19 83.00 84.00 81.50 83.00 0.0M
2024-08-16 82.50 84.50 82.50 83.00 0.0M
2024-08-14 82.60 83.10 81.20 82.30 0.0M
2024-08-13 82.00 83.30 81.70 82.10 0.0M
2024-08-12 81.20 82.90 81.10 81.80 0.0M
2024-08-09 81.30 83.60 80.80 81.10 0.0M
2024-08-08 81.20 81.70 79.60 81.30 0.0M
2024-08-07 80.80 81.90 80.20 81.20 0.0M
2024-08-06 81.80 83.30 79.20 80.30 0.0M
2024-08-05 79.00 82.10 77.40 81.50 0.1M
2024-08-02 84.60 85.70 81.10 82.90 0.1M
2024-08-01 88.30 89.50 84.70 84.70 0.0M
2024-07-31 86.80 89.20 86.80 88.30 0.0M
2024-07-30 88.20 91.20 86.80 87.40 0.1M
2024-07-29 86.00 88.30 84.90 88.00 0.1M
2024-07-26 86.50 86.80 82.20 82.80 0.0M
2024-07-25 85.00 86.30 83.80 86.30 0.0M
2024-07-24 84.20 86.50 83.60 85.30 0.0M
2024-07-23 85.00 85.00 83.10 83.60 0.0M
2024-07-22 86.50 86.50 82.60 84.50 0.0M
2024-07-19 88.40 88.40 85.30 87.00 0.0M
2024-07-18 87.40 88.90 85.90 87.80 0.0M
2024-07-17 85.90 87.70 85.30 86.90 0.0M
2024-07-16 89.20 89.20 85.10 85.10 0.1M
2024-07-15 86.20 89.70 86.00 89.00 0.1M
2024-07-12 85.00 85.90 83.70 85.70 0.0M
2024-07-11 86.20 86.20 84.50 84.80 0.0M
2024-07-10 84.20 86.30 84.20 85.00 0.1M
2024-07-09 87.90 89.10 84.20 84.30 0.1M
2024-07-08 86.10 89.40 85.10 88.40 0.1M
2024-07-05 87.40 88.00 85.10 85.80 0.1M
2024-07-04 83.40 88.40 82.50 86.80 0.2M
2024-07-03 77.00 83.50 77.00 83.00 0.4M
2024-07-02 73.90 75.80 72.60 73.40 0.1M
2024-07-01 78.10 78.70 73.60 73.80 0.2M
2024-06-28 76.60 77.40 76.20 76.60 0.1M
2024-06-27 77.50 78.40 76.20 76.70 0.0M
2024-06-26 79.50 80.80 77.20 77.50 0.1M
2024-06-25 79.90 79.90 78.50 78.70 0.0M
2024-06-24 77.00 80.00 77.00 79.50 0.1M
2024-06-21 77.00 78.70 76.20 76.90 0.1M
2024-06-20 78.50 78.50 75.70 76.60 0.1M
2024-06-19 76.50 78.20 76.50 77.90 0.0M
2024-06-18 79.00 80.70 76.60 76.60 0.1M
2024-06-17 78.00 80.00 77.40 79.00 0.1M
2024-06-14 78.00 79.80 77.20 78.00 0.1M
2024-06-13 80.20 82.00 78.40 78.50 0.1M
2024-06-12 80.40 82.40 79.80 81.00 0.2M
2024-06-11 85.20 85.60 76.20 80.20 0.3M
2024-06-10 85.30 86.30 84.40 85.20 0.1M
2024-06-07 84.90 85.80 83.80 85.20 0.1M
2024-06-06 83.40 85.60 83.30 84.90 0.1M
2024-06-05 83.00 83.80 82.10 83.40 0.0M
2024-06-04 83.80 84.90 82.30 82.40 0.0M
2024-06-03 84.50 86.70 83.00 83.90 0.1M
2024-05-31 85.00 85.20 83.80 84.00 0.1M
2024-05-29 84.90 86.10 83.10 85.30 0.1M
2024-05-28 88.50 88.60 84.50 85.10 0.1M
2024-05-27 88.20 90.20 85.50 88.60 0.1M
2024-05-24 89.70 90.30 88.60 89.20 0.0M
2024-05-23 91.20 91.30 89.70 89.70 0.0M
2024-05-22 92.40 92.40 90.60 90.70 0.0M
2024-05-21 92.90 94.40 92.10 92.10 0.0M
2024-05-20 92.40 94.50 92.40 92.70 0.0M
2024-05-17 92.00 93.30 91.40 92.20 0.0M
2024-05-16 92.50 94.10 91.70 91.80 0.0M
2024-05-15 92.30 93.00 91.20 92.30 0.0M
2024-05-14 93.90 96.00 91.80 92.30 0.0M
2024-05-13 90.10 94.50 90.10 93.70 0.0M
2024-05-10 92.00 92.30 90.00 90.20 0.0M
2024-05-09 92.60 92.90 91.20 92.40 0.0M
2024-05-08 91.00 92.90 90.30 92.50 0.0M
2024-05-07 89.00 91.80 88.20 90.20 0.1M
2024-05-06 89.50 90.00 89.00 89.70 0.0M
2024-05-02 90.50 90.50 89.00 89.00 0.0M
2024-04-30 92.00 92.00 89.60 90.00 0.1M
2024-04-29 90.40 92.80 90.30 91.00 0.0M
2024-04-26 90.00 91.80 90.00 90.30 0.0M
2024-04-25 90.10 91.20 89.30 89.50 0.0M
2024-04-24 92.30 92.50 90.00 90.10 0.0M
2024-04-23 91.00 92.80 90.20 92.10 0.0M
2024-04-22 90.40 92.10 90.20 90.80 0.0M
2024-04-19 91.80 92.80 90.50 90.80 0.0M
2024-04-18 92.00 93.40 90.90 92.00 0.0M
2024-04-17 91.40 93.40 91.40 91.70 0.0M
2024-04-16 92.20 92.40 90.50 91.30 0.0M
2024-04-15 93.00 93.90 91.60 92.70 0.0M
2024-04-12 96.20 97.20 92.50 92.60 0.0M
2024-04-11 98.50 99.00 94.50 94.80 0.0M
2024-04-10 95.00 98.40 94.60 97.60 0.1M
2024-04-09 95.70 97.00 92.60 93.20 0.1M
2024-04-08 99.70 99.80 94.30 94.30 0.0M
2024-04-05 99.00 99.40 95.00 98.80 0.1M
2024-04-04 95.20 99.70 93.60 99.00 0.2M
2024-04-03 91.90 94.20 88.90 93.00 0.1M
2024-04-02 90.50 92.00 89.80 90.10 0.0M
2024-03-28 88.80 90.30 87.90 90.00 0.0M
2024-03-27 88.20 89.30 87.40 88.00 0.1M
2024-03-26 91.30 91.50 88.10 88.40 0.0M
2024-03-25 88.80 91.60 87.90 91.20 0.0M
2024-03-22 89.00 89.40 87.20 87.60 0.0M
2024-03-21 88.00 90.00 87.60 88.40 0.1M
2024-03-20 89.20 89.50 87.10 88.00 0.1M
2024-03-19 87.40 88.90 87.10 88.90 0.1M
2024-03-18 89.40 89.40 87.10 87.80 0.1M
2024-03-15 90.70 90.70 87.10 88.70 0.1M
2024-03-14 91.40 92.50 89.00 90.80 0.1M
2024-03-13 89.00 93.20 88.70 91.70 0.1M
2024-03-12 89.40 89.80 88.00 89.00 0.1M
2024-03-11 90.00 90.70 88.90 89.50 0.1M
2024-03-08 89.20 89.70 87.60 89.50 0.0M
2024-03-07 89.00 89.90 88.20 89.60 0.0M
2024-03-06 89.20 90.70 88.30 89.00 0.1M
2024-03-05 92.00 92.10 88.60 89.50 0.1M
2024-03-04 89.00 93.50 89.00 91.40 0.1M
2024-03-01 96.50 96.50 85.70 88.40 0.5M
2024-02-29 95.00 100.20 94.00 95.60 0.2M
2024-02-28 95.20 95.60 89.90 91.50 0.1M
2024-02-27 96.40 96.50 94.70 94.70 0.1M
2024-02-26 96.00 96.20 94.10 95.70 0.1M
2024-02-23 99.00 99.00 95.10 95.20 0.0M
2024-02-22 98.00 99.80 97.10 99.00 0.1M
2024-02-21 99.20 99.80 97.30 97.50 0.0M
2024-02-20 102.00 102.00 98.40 98.90 0.0M
2024-02-19 97.00 101.20 96.60 100.60 0.0M
2024-02-16 98.50 99.00 96.60 96.90 0.0M
2024-02-15 99.80 100.80 97.90 98.50 0.0M
2024-02-14 98.80 100.40 96.70 99.70 0.0M
2024-02-13 100.00 101.20 96.20 97.70 0.0M
2024-02-12 101.80 103.60 99.00 99.80 0.1M
2024-02-09 98.00 102.20 97.40 101.00 0.0M
2024-02-08 97.90 99.80 96.60 97.70 0.1M
2024-02-07 97.90 97.90 96.20 96.50 0.0M
2024-02-06 97.10 97.60 96.50 97.10 0.0M
2024-02-05 96.60 98.00 96.20 97.00 0.1M
2024-02-02 95.50 97.50 94.90 96.40 0.0M
2024-02-01 97.00 97.40 94.10 95.50 0.0M
2024-01-31 98.50 98.80 96.70 97.00 0.1M
2024-01-30 95.00 98.00 93.60 97.50 0.0M
2024-01-29 95.00 95.80 94.00 94.60 0.0M
2024-01-26 96.80 96.80 94.00 94.80 0.0M
2024-01-25 94.70 97.60 94.10 95.00 0.1M
2024-01-24 94.50 94.70 92.70 94.00 0.0M
2024-01-23 94.20 96.40 91.70 94.10 0.1M
2024-01-22 92.20 96.70 92.20 94.10 0.1M
2024-01-19 93.80 94.50 90.70 91.70 0.1M
2024-01-18 94.00 95.00 93.20 93.90 0.1M
2024-01-17 98.80 98.80 93.20 94.10 0.0M
2024-01-16 100.00 100.00 98.00 98.80 0.0M
2024-01-15 100.40 101.00 98.40 100.00 0.0M
2024-01-12 101.40 101.80 99.30 100.20 0.0M
2024-01-11 103.40 104.80 101.00 102.00 0.1M
2024-01-10 102.00 102.80 100.20 102.40 0.0M
2024-01-09 102.00 105.40 101.00 102.00 0.0M
2024-01-08 102.20 102.60 101.00 102.00 0.1M
2024-01-05 104.40 104.40 101.20 102.40 0.1M
2024-01-04 113.00 113.00 104.80 106.00 0.1M
2024-01-03 120.00 120.00 111.20 112.00 0.1M
2024-01-02 116.60 119.60 115.80 119.00 0.0M