Votum

VOT
🏛️ 波兰 →
48.60
最后更新: 2025-10-02
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 48.55 48.70 48.55 48.55 0.7K
09:05 48.70 49.00 48.55 49.00 0.7K
09:10 48.60 49.15 48.60 49.15 0.1K
09:15 48.70 49.15 48.70 48.70 0.3K
09:20 49.15 49.15 49.05 49.05 0.0K
09:25 49.00 49.00 48.80 48.80 0.5K
09:30 48.90 48.90 48.90 48.90 0.2K
09:35 49.00 49.05 49.00 49.05 0.4K
09:40 49.20 49.20 49.00 49.00 0.7K
09:45 49.00 49.00 48.55 48.55 0.0K
09:50 48.55 48.95 48.55 48.95 0.0K
09:55 48.60 48.95 48.40 48.40 1.0K
10:00 48.40 48.40 48.40 48.40 0.0K
10:05 48.40 48.40 48.30 48.30 0.7K
10:15 48.30 49.70 48.30 49.60 2.7K
10:20 49.45 49.65 49.45 49.50 0.7K
10:25 49.65 49.70 49.65 49.70 0.1K
10:30 49.20 49.45 49.20 49.45 0.0K
10:35 49.50 49.50 49.45 49.45 0.0K
10:45 49.50 49.50 49.10 49.10 0.1K
10:50 48.75 49.45 48.75 49.45 0.0K
10:55 48.75 48.75 48.75 48.75 0.0K
11:00 49.10 49.10 49.10 49.10 0.0K
11:10 49.10 49.10 49.10 49.10 0.0K
11:15 49.10 49.10 49.10 49.10 0.1K
11:20 49.10 49.10 49.10 49.10 0.0K
11:25 49.10 49.10 49.10 49.10 0.0K
11:40 49.10 49.10 49.10 49.10 0.0K
11:45 49.05 49.05 49.05 49.05 0.1K
11:50 49.10 49.10 49.10 49.10 0.0K
11:55 49.10 49.10 48.80 48.90 0.5K
12:00 48.90 48.90 48.90 48.90 0.0K
12:05 48.90 48.90 48.90 48.90 0.1K
12:10 49.30 49.30 48.70 49.30 0.1K
12:15 49.30 49.30 48.65 48.85 0.3K
12:20 48.60 48.60 48.45 48.45 0.2K
12:25 48.50 48.75 48.40 48.40 0.3K
12:30 48.40 48.40 48.40 48.40 0.0K
12:35 48.75 48.75 48.75 48.75 0.1K
12:45 48.50 48.50 48.50 48.50 0.0K
12:50 48.70 48.70 48.65 48.65 0.0K
12:55 48.50 48.65 48.45 48.65 0.1K
13:00 48.45 48.45 48.45 48.45 0.1K
13:05 48.40 48.45 48.40 48.45 0.8K
13:20 48.60 48.60 48.35 48.35 0.2K
13:25 48.65 48.65 48.35 48.35 0.2K
13:35 48.35 48.45 48.20 48.20 0.7K
13:40 48.20 48.40 48.20 48.20 0.0K
13:45 48.20 48.65 48.20 48.65 0.1K
13:50 48.20 48.20 48.20 48.20 0.0K
14:00 48.65 48.65 48.65 48.65 0.0K
14:10 48.65 48.70 48.25 48.25 0.2K
14:15 48.20 48.20 48.20 48.20 0.2K
14:20 48.15 48.40 48.15 48.30 0.0K
14:25 48.30 48.30 48.30 48.30 0.0K
14:45 48.30 48.30 48.30 48.30 0.0K
14:50 48.70 48.70 48.55 48.55 0.3K
14:55 48.40 48.65 48.40 48.65 0.1K
15:05 48.55 48.70 48.55 48.70 0.2K
15:10 48.70 48.70 48.70 48.70 0.0K
15:15 48.40 48.40 48.40 48.40 0.0K
15:30 48.30 48.30 48.30 48.30 0.1K
15:35 48.65 48.65 48.15 48.15 0.2K
15:40 48.15 48.15 48.15 48.15 0.0K
15:45 48.15 48.15 48.15 48.15 0.0K
15:50 48.15 48.15 48.15 48.15 0.0K
15:55 48.20 48.20 48.15 48.15 0.1K
16:00 48.15 48.15 48.15 48.15 0.2K
16:05 48.15 48.15 48.15 48.15 0.0K
16:10 48.15 48.55 48.10 48.10 0.4K
16:20 48.15 48.50 48.15 48.50 0.0K
16:25 48.30 48.50 48.30 48.50 0.3K
16:35 48.50 48.70 48.50 48.70 0.1K
16:40 49.00 49.05 48.95 49.05 2.2K
16:45 48.75 49.10 48.75 48.75 0.4K
17:00 49.05 49.05 49.05 49.05 0.1K
17:05 49.05 49.05 49.05 49.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 48.35 48.60 48.00 48.60 0.0M
2025-10-01 49.05 49.15 48.00 48.50 0.0M
2025-09-30 49.20 49.20 48.05 49.05 0.0M
2025-09-29 48.70 49.30 47.75 48.65 0.0M
2025-09-26 49.40 49.40 48.20 48.40 0.0M
2025-09-25 48.60 49.70 48.10 49.05 0.0M
2025-09-24 49.00 49.30 47.70 48.55 0.0M
2025-09-23 49.50 49.70 46.75 49.00 0.1M
2025-09-22 49.50 49.75 48.10 49.70 0.0M
2025-09-19 49.45 49.90 49.00 49.50 0.0M
2025-09-18 49.35 49.85 48.50 49.25 0.0M
2025-09-17 47.90 49.45 47.80 49.20 0.0M
2025-09-16 47.70 47.90 47.25 47.80 0.0M
2025-09-15 46.20 47.90 46.20 47.50 0.0M
2025-09-12 46.45 46.45 45.80 46.20 0.0M
2025-09-11 45.65 46.80 45.50 46.00 0.0M
2025-09-10 45.40 46.40 43.80 45.75 0.0M
2025-09-09 46.90 47.00 46.50 46.75 0.0M
2025-09-08 45.95 46.95 45.90 46.75 0.0M
2025-09-05 44.35 46.80 44.30 45.95 0.1M
2025-09-04 44.50 44.80 44.10 44.35 0.0M
2025-09-03 44.50 44.95 44.10 44.50 0.0M
2025-09-02 43.90 44.50 43.85 44.50 0.0M
2025-09-01 43.70 44.45 43.55 43.90 0.0M
2025-08-29 44.80 44.90 43.80 44.50 0.0M
2025-08-28 44.95 45.00 44.45 44.50 0.0M
2025-08-27 44.60 45.00 44.60 45.00 0.0M
2025-08-26 44.60 44.95 44.40 44.60 0.0M
2025-08-25 43.90 45.00 43.85 45.00 0.0M
2025-08-22 44.50 45.20 43.80 43.80 0.0M
2025-08-21 44.10 45.20 43.60 45.20 0.0M
2025-08-20 44.00 44.25 43.55 44.10 0.0M
2025-08-19 44.50 44.50 43.30 44.30 0.0M
2025-08-18 44.00 44.50 43.10 44.45 0.0M
2025-08-14 43.15 44.00 42.80 44.00 0.0M
2025-08-13 42.30 43.20 42.20 42.95 0.0M
2025-08-12 43.20 43.65 42.20 42.50 0.0M
2025-08-11 44.70 44.85 42.90 43.20 0.0M
2025-08-08 44.75 45.00 44.55 44.70 0.0M
2025-08-07 45.00 45.20 44.70 45.00 0.0M
2025-08-06 44.65 45.00 44.65 44.95 0.0M
2025-08-05 44.70 44.80 44.15 44.80 0.0M
2025-08-04 44.95 45.30 44.70 44.80 0.0M
2025-08-01 45.30 45.35 44.70 44.95 0.0M
2025-07-31 45.65 45.70 45.20 45.35 0.0M
2025-07-30 44.80 45.80 44.80 45.70 0.0M
2025-07-29 45.20 45.30 44.70 45.10 0.0M
2025-07-28 45.50 45.65 45.05 45.20 0.0M
2025-07-25 45.00 45.60 44.90 45.60 0.0M
2025-07-24 45.15 45.50 44.95 45.00 0.0M
2025-07-23 44.95 45.25 44.70 45.15 0.0M
2025-07-22 44.85 45.00 44.40 44.80 0.0M
2025-07-21 45.30 45.30 44.60 44.70 0.0M
2025-07-18 45.05 45.95 44.50 45.15 0.0M
2025-07-17 46.70 46.70 44.85 45.05 0.0M
2025-07-16 46.35 47.00 46.00 46.30 0.0M
2025-07-15 45.20 46.40 45.15 46.35 0.0M
2025-07-14 44.55 45.20 44.30 45.00 0.0M
2025-07-11 44.70 44.70 44.05 44.65 0.0M
2025-07-10 45.10 45.10 44.50 44.70 0.0M
2025-07-09 44.75 45.45 44.40 45.00 0.0M
2025-07-08 44.20 44.90 44.10 44.40 0.0M
2025-07-07 44.25 44.50 44.00 44.25 0.0M
2025-07-04 44.55 44.95 44.00 44.25 0.0M
2025-07-03 44.95 44.95 44.00 44.55 0.0M
2025-07-02 45.00 45.15 44.70 44.95 0.0M
2025-07-01 44.75 45.15 44.05 45.00 0.0M
2025-06-30 44.25 44.70 43.40 44.00 0.0M
2025-06-27 44.60 44.65 43.60 44.25 0.0M
2025-06-26 45.15 45.30 43.90 44.70 0.0M
2025-06-25 44.95 45.20 44.75 45.15 0.0M
2025-06-24 45.00 45.10 44.35 44.95 0.0M
2025-06-23 44.60 45.30 43.70 43.90 0.0M
2025-06-20 44.30 45.40 44.25 44.55 0.0M
2025-06-18 42.00 44.25 42.00 44.25 0.1M
2025-06-17 42.00 42.50 41.50 41.95 0.0M
2025-06-16 40.80 41.40 40.50 41.20 0.0M
2025-06-13 40.00 40.80 39.60 40.80 0.0M
2025-06-12 40.55 40.60 39.75 40.35 0.0M
2025-06-11 41.25 41.25 40.30 40.60 0.0M
2025-06-10 41.30 41.90 40.25 41.25 0.0M
2025-06-09 42.45 42.90 41.30 41.50 0.0M
2025-06-06 41.30 42.35 40.50 42.25 0.0M
2025-06-05 41.15 41.85 41.15 41.45 0.0M
2025-06-04 41.25 41.25 40.80 41.20 0.0M
2025-06-03 41.75 42.35 40.60 41.25 0.0M
2025-06-02 43.00 43.05 40.20 41.60 0.0M
2025-05-30 44.40 44.40 43.00 43.10 0.0M
2025-05-29 42.90 44.35 42.70 44.35 0.1M
2025-05-28 46.25 46.65 45.55 46.00 0.0M
2025-05-27 46.80 47.30 44.40 46.25 0.1M
2025-05-26 46.20 46.80 46.10 46.65 0.0M
2025-05-23 46.00 46.85 45.00 46.05 0.1M
2025-05-22 44.40 44.70 43.65 44.20 0.0M
2025-05-21 44.05 44.80 43.40 44.75 0.0M
2025-05-20 44.90 44.90 42.75 44.00 0.0M
2025-05-19 44.45 45.25 44.35 44.75 0.0M
2025-05-16 44.90 44.90 44.30 44.45 0.0M
2025-05-15 44.60 44.85 44.45 44.80 0.0M
2025-05-14 44.70 44.80 44.25 44.60 0.0M
2025-05-13 44.45 44.75 43.50 44.45 0.0M
2025-05-12 44.70 44.75 43.80 44.15 0.0M
2025-05-09 44.75 44.95 41.85 44.00 0.0M
2025-05-08 43.75 44.95 43.75 44.75 0.0M
2025-05-07 42.80 44.25 42.70 43.65 0.0M
2025-05-06 42.85 43.50 42.70 42.80 0.0M
2025-05-05 42.50 42.90 42.50 42.85 0.0M
2025-05-02 41.95 42.90 41.00 42.50 0.0M
2025-04-30 40.70 41.75 40.60 41.00 0.0M
2025-04-29 39.75 41.40 39.75 40.50 0.0M
2025-04-28 37.40 38.50 37.40 38.40 0.0M
2025-04-25 37.85 37.85 37.25 37.40 0.0M
2025-04-24 37.85 37.90 37.20 37.50 0.0M
2025-04-23 37.50 37.90 37.10 37.80 0.0M
2025-04-22 36.90 37.95 36.80 37.85 0.0M
2025-04-17 37.50 38.15 37.40 38.00 0.0M
2025-04-16 38.00 38.45 37.50 37.75 0.0M
2025-04-15 38.30 38.95 37.25 38.45 0.0M
2025-04-14 37.75 38.60 37.35 37.60 0.0M
2025-04-11 36.95 37.60 36.90 37.35 0.0M
2025-04-10 34.25 37.85 34.25 37.00 0.1M
2025-04-09 34.50 34.70 34.05 34.25 0.0M
2025-04-08 34.25 35.45 33.15 34.50 0.0M
2025-04-07 31.15 33.15 30.25 32.35 0.0M
2025-04-04 33.10 33.45 31.10 32.55 0.0M
2025-04-03 33.10 33.50 32.80 32.80 0.0M
2025-04-02 33.45 33.50 33.10 33.15 0.0M
2025-04-01 32.35 33.50 32.20 33.45 0.0M
2025-03-31 33.35 33.35 32.15 32.45 0.0M
2025-03-28 33.80 33.80 33.10 33.30 0.0M
2025-03-27 33.75 33.75 33.25 33.35 0.0M
2025-03-26 33.50 33.90 33.20 33.35 0.0M
2025-03-25 33.65 33.80 33.20 33.65 0.0M
2025-03-24 33.70 33.85 33.60 33.65 0.0M
2025-03-21 34.45 34.45 33.15 33.85 0.0M
2025-03-20 34.50 34.65 33.75 34.20 0.0M
2025-03-19 35.05 35.20 34.45 34.75 0.0M
2025-03-18 35.70 35.90 35.05 35.05 0.0M
2025-03-17 35.95 36.20 35.45 35.70 0.0M
2025-03-14 35.00 36.00 34.90 35.95 0.0M
2025-03-13 34.60 35.15 34.40 35.00 0.0M
2025-03-12 34.50 34.70 34.40 34.55 0.0M
2025-03-11 34.50 34.70 34.40 34.50 0.0M
2025-03-10 34.70 34.75 34.40 34.50 0.0M
2025-03-07 34.55 35.00 34.45 34.70 0.0M
2025-03-06 34.80 34.90 34.30 34.75 0.0M
2025-03-05 34.90 35.00 34.30 34.80 0.0M
2025-03-04 34.90 35.00 34.45 34.90 0.0M
2025-03-03 35.00 35.00 34.60 34.85 0.0M
2025-02-28 34.75 35.00 34.50 34.85 0.0M
2025-02-27 34.80 34.80 34.20 34.50 0.0M
2025-02-26 34.80 34.90 34.25 34.90 0.0M
2025-02-25 34.25 35.00 34.05 35.00 0.0M
2025-02-24 34.95 35.30 34.75 35.15 0.0M
2025-02-21 35.40 35.95 34.60 34.95 0.0M
2025-02-20 36.70 36.70 35.00 35.40 0.0M
2025-02-19 37.40 37.80 37.00 37.00 0.0M
2025-02-18 36.95 37.40 36.80 37.40 0.0M
2025-02-17 34.90 37.30 34.60 37.10 0.0M
2025-02-14 36.55 36.55 34.60 34.90 0.0M
2025-02-13 38.60 39.50 35.75 36.20 0.0M
2025-02-12 39.35 39.50 38.45 38.55 0.0M
2025-02-11 38.30 39.45 38.20 39.15 0.0M
2025-02-10 38.70 38.70 38.20 38.35 0.0M
2025-02-07 38.90 39.15 37.10 38.60 0.0M
2025-02-06 39.60 39.75 39.00 39.25 0.0M
2025-02-05 39.00 39.60 38.60 39.55 0.0M
2025-02-04 37.15 38.50 36.65 38.50 0.0M
2025-02-03 37.80 38.50 36.35 37.15 0.0M
2025-01-31 36.90 39.00 36.90 37.80 0.0M
2025-01-30 36.30 36.90 36.10 36.65 0.0M
2025-01-29 36.70 36.80 35.90 36.40 0.0M
2025-01-28 32.90 36.80 32.85 36.15 0.1M
2025-01-27 32.00 32.90 31.65 32.70 0.0M
2025-01-24 32.10 32.10 31.70 32.00 0.0M
2025-01-23 31.60 32.50 31.50 32.45 0.0M
2025-01-22 31.40 31.65 31.05 31.55 0.0M
2025-01-21 31.35 31.50 31.10 31.40 0.0M
2025-01-20 31.75 31.80 31.10 31.35 0.0M
2025-01-17 31.45 31.95 31.20 31.80 0.0M
2025-01-16 31.75 32.05 31.45 31.65 0.0M
2025-01-15 31.90 32.15 31.45 31.70 0.0M
2025-01-14 31.20 31.90 31.15 31.90 0.0M
2025-01-13 31.60 31.60 31.00 31.25 0.0M
2025-01-10 31.25 31.55 31.15 31.55 0.0M
2025-01-09 31.35 31.55 31.10 31.30 0.0M
2025-01-08 31.50 31.50 31.10 31.10 0.0M
2025-01-07 31.60 31.75 31.10 31.45 0.0M
2025-01-03 31.85 32.00 31.05 31.60 0.0M
2025-01-02 31.20 31.85 30.50 31.85 0.0M