Voxel

VOXP
🏛️ 波兰 →
168.40
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
09:00 170.60 171.40 170.60 171.40 0.1K
09:05 170.60 171.00 170.60 171.00 0.0K
09:15 170.80 170.80 170.80 170.80 0.0K
09:20 170.80 170.80 170.80 170.80 0.0K
09:25 170.80 170.80 170.80 170.80 0.0K
09:30 170.80 170.80 170.80 170.80 0.0K
09:35 170.80 170.80 170.80 170.80 0.0K
09:45 170.60 170.60 170.60 170.60 0.0K
10:25 170.80 170.80 170.80 170.80 0.0K
10:45 171.00 171.00 171.00 171.00 0.0K
10:55 171.00 171.00 171.00 171.00 0.0K
11:35 170.60 170.60 170.60 170.60 0.0K
11:40 172.00 172.00 172.00 172.00 0.0K
11:50 173.00 173.00 173.00 173.00 0.0K
12:00 173.00 173.00 173.00 173.00 0.0K
12:35 172.80 172.80 172.80 172.80 0.0K
12:50 172.80 173.00 172.80 173.00 0.0K
12:55 172.40 174.20 172.40 174.20 0.0K
13:05 174.00 174.00 172.40 172.40 0.0K
13:10 174.00 174.00 174.00 174.00 0.0K
13:20 174.40 174.40 174.40 174.40 0.2K
13:30 174.40 174.40 174.40 174.40 0.0K
13:35 174.40 174.40 174.40 174.40 0.0K
13:40 174.40 174.40 174.40 174.40 0.0K
13:45 174.40 174.40 174.40 174.40 0.0K
13:50 174.40 174.40 174.40 174.40 0.0K
14:20 173.20 175.00 173.20 173.20 0.0K
14:30 175.00 175.00 173.20 173.20 0.0K
15:20 173.00 173.00 172.40 172.40 0.2K
15:25 172.40 172.40 172.40 172.40 0.0K
15:30 172.40 172.40 172.40 172.40 0.0K
15:50 173.00 173.00 173.00 173.00 0.0K
15:55 172.40 172.40 172.40 172.40 0.0K
16:05 172.80 172.80 172.80 172.80 0.0K
16:15 173.00 173.00 172.80 172.80 0.0K
16:20 172.80 172.80 172.80 172.80 0.2K
16:25 172.40 172.40 172.40 172.40 0.0K
16:30 172.20 172.20 172.20 172.20 0.0K
16:35 171.20 171.20 171.20 171.20 0.0K
17:05 171.20 171.20 171.20 171.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 169.40 170.00 166.80 168.40 0.0M
2025-09-25 170.00 170.80 166.00 166.80 0.0M
2025-09-24 170.20 172.20 167.00 169.40 0.0M
2025-09-23 174.00 174.00 170.20 170.80 0.0M
2025-09-22 170.60 175.00 170.60 171.20 0.0M
2025-09-19 170.20 175.00 170.00 170.60 0.0M
2025-09-18 169.80 170.80 169.60 170.20 0.0M
2025-09-17 171.00 171.00 169.00 170.00 0.0M
2025-09-16 173.00 173.00 169.40 169.80 0.0M
2025-09-15 166.00 171.00 163.00 170.00 0.0M
2025-09-12 170.00 170.00 168.00 168.00 0.0M
2025-09-11 172.00 173.20 169.00 170.00 0.0M
2025-09-10 171.80 172.60 169.00 170.80 0.0M
2025-09-09 172.00 175.00 171.80 175.00 0.0M
2025-09-08 171.00 174.00 171.00 172.00 0.0M
2025-09-05 170.00 171.00 168.20 170.40 0.0M
2025-09-04 167.60 170.60 166.00 166.00 0.0M
2025-09-03 168.20 170.00 167.00 167.80 0.0M
2025-09-02 171.00 171.00 166.20 168.20 0.0M
2025-09-01 170.00 170.00 163.20 170.00 0.0M
2025-08-29 165.20 171.00 152.80 170.00 0.0M
2025-08-28 168.00 170.60 166.00 168.60 0.0M
2025-08-27 173.80 173.80 168.00 168.00 0.0M
2025-08-26 173.00 174.80 173.00 174.00 0.0M
2025-08-25 171.80 173.60 170.20 173.00 0.0M
2025-08-22 171.80 172.00 169.00 170.20 0.0M
2025-08-21 173.40 174.60 170.00 170.20 0.0M
2025-08-20 176.00 177.40 173.20 173.40 0.0M
2025-08-19 175.00 179.00 175.00 176.00 0.0M
2025-08-18 176.00 177.00 174.20 175.00 0.0M
2025-08-14 177.80 178.40 170.00 176.00 0.0M
2025-08-13 179.00 179.80 177.40 177.60 0.0M
2025-08-12 179.60 179.60 175.20 176.80 0.0M
2025-08-11 179.20 180.00 178.80 179.00 0.0M
2025-08-08 178.80 179.00 178.80 179.00 0.0M
2025-08-07 174.00 178.80 173.40 178.80 0.0M
2025-08-06 177.60 178.60 169.00 173.40 0.0M
2025-08-05 179.20 179.20 177.00 178.60 0.0M
2025-08-04 178.40 179.00 176.00 179.00 0.0M
2025-08-01 176.40 180.00 175.00 178.40 0.0M
2025-07-31 179.80 179.80 176.80 176.80 0.0M
2025-07-30 178.00 180.00 175.40 179.80 0.0M
2025-07-29 176.00 176.00 170.20 175.00 0.0M
2025-07-28 169.00 178.80 165.00 176.00 0.0M
2025-07-25 171.00 171.00 168.00 169.00 0.0M
2025-07-24 172.00 176.00 168.00 171.00 0.0M
2025-07-23 181.00 182.00 174.40 174.40 0.0M
2025-07-22 186.00 186.00 174.60 181.00 0.0M
2025-07-21 185.20 185.60 184.00 185.00 0.0M
2025-07-18 186.60 186.60 183.80 185.40 0.0M
2025-07-17 182.00 186.80 182.00 186.80 0.0M
2025-07-16 181.00 182.00 179.60 181.20 0.0M
2025-07-15 176.00 184.60 174.00 181.00 0.0M
2025-07-14 171.80 175.00 171.80 175.00 0.0M
2025-07-11 167.80 172.00 167.20 171.40 0.0M
2025-07-10 165.00 170.00 165.00 165.40 0.0M
2025-07-09 165.00 165.00 163.60 165.00 0.0M
2025-07-08 164.60 165.00 163.60 163.60 0.0M
2025-07-07 164.80 165.00 163.60 164.00 0.0M
2025-07-04 164.80 165.00 164.60 164.80 0.0M
2025-07-03 165.00 165.00 164.00 164.60 0.0M
2025-07-02 161.00 165.00 160.00 165.00 0.0M
2025-07-01 159.20 161.40 159.00 161.00 0.0M
2025-06-30 160.00 162.80 159.40 160.40 0.0M
2025-06-27 156.00 160.00 155.40 160.00 0.0M
2025-06-26 153.80 157.60 153.80 157.00 0.0M
2025-06-25 152.00 158.80 152.00 153.80 0.0M
2025-06-24 152.60 154.00 150.60 152.00 0.0M
2025-06-23 152.00 155.00 150.00 150.60 0.0M
2025-06-20 155.40 155.40 152.20 152.20 0.0M
2025-06-18 160.00 161.40 155.00 155.00 0.0M
2025-06-17 161.60 161.60 160.00 160.00 0.0M
2025-06-16 161.40 161.60 160.80 161.60 0.0M
2025-06-13 163.00 163.00 160.00 161.40 0.0M
2025-06-12 165.00 165.00 163.00 163.20 0.0M
2025-06-11 166.00 166.80 164.80 164.80 0.0M
2025-06-10 162.00 164.80 161.20 164.80 0.0M
2025-06-09 161.00 162.00 161.00 161.80 0.0M
2025-06-06 160.00 164.80 158.00 160.00 0.0M
2025-06-05 158.20 163.00 158.20 158.40 0.0M
2025-06-04 153.00 158.60 153.00 156.40 0.0M
2025-06-03 154.40 155.00 149.80 152.60 0.0M
2025-06-02 151.40 154.60 145.40 154.40 0.0M
2025-05-30 163.00 163.00 159.00 159.00 0.0M
2025-05-29 161.20 165.00 161.20 163.00 0.0M
2025-05-28 153.20 161.80 153.20 160.80 0.0M
2025-05-27 154.80 154.80 151.80 154.60 0.0M
2025-05-26 152.40 154.80 152.40 154.80 0.0M
2025-05-23 154.00 154.80 150.80 154.00 0.0M
2025-05-22 155.00 156.00 155.00 155.00 0.0M
2025-05-21 158.80 158.80 155.20 155.20 0.0M
2025-05-20 165.00 165.00 157.80 158.80 0.0M
2025-05-19 166.00 166.60 165.00 165.20 0.0M
2025-05-16 164.00 166.60 162.00 166.60 0.0M
2025-05-15 166.00 168.00 164.60 166.00 0.0M
2025-05-14 166.40 168.60 164.00 168.40 0.0M
2025-05-13 164.00 166.40 163.60 166.40 0.0M
2025-05-12 161.00 165.00 161.00 164.00 0.0M
2025-05-09 165.00 166.20 159.00 161.00 0.0M
2025-05-08 155.00 164.80 155.00 164.00 0.0M
2025-05-07 146.60 155.00 146.60 155.00 0.0M
2025-05-06 147.00 147.00 145.00 145.20 0.0M
2025-05-05 147.60 148.40 146.80 146.80 0.0M
2025-05-02 144.20 148.00 144.20 147.60 0.0M
2025-04-30 143.00 146.00 143.00 144.20 0.0M
2025-04-29 142.60 146.00 142.00 144.40 0.0M
2025-04-28 142.40 143.00 141.20 143.00 0.0M
2025-04-25 142.20 143.80 142.20 142.40 0.0M
2025-04-24 143.00 143.60 141.40 142.80 0.0M
2025-04-23 137.60 143.00 137.40 143.00 0.0M
2025-04-22 137.60 139.40 137.40 138.00 0.0M
2025-04-17 138.00 139.20 138.00 138.00 0.0M
2025-04-16 136.00 138.80 135.40 138.40 0.0M
2025-04-15 140.00 141.40 138.40 140.60 0.0M
2025-04-14 135.20 141.40 135.20 140.00 0.0M
2025-04-11 136.80 136.80 134.20 135.20 0.0M
2025-04-10 137.00 139.00 134.00 137.40 0.0M
2025-04-09 133.20 134.00 131.40 134.00 0.0M
2025-04-08 132.00 136.00 132.00 133.20 0.0M
2025-04-07 131.20 133.40 121.00 131.20 0.0M
2025-04-04 138.40 138.40 135.00 136.00 0.0M
2025-04-03 141.00 141.00 139.00 139.00 0.0M
2025-04-02 140.80 143.40 140.40 142.00 0.0M
2025-04-01 136.00 143.00 136.00 143.00 0.0M
2025-03-31 142.00 144.00 138.50 142.00 0.0M
2025-03-28 138.00 144.00 138.00 142.00 0.0M
2025-03-27 138.00 140.00 135.00 140.00 0.0M
2025-03-26 136.00 140.00 135.00 135.50 0.0M
2025-03-25 141.00 141.00 136.50 136.50 0.0M
2025-03-24 138.00 141.00 137.50 140.00 0.0M
2025-03-21 131.00 138.00 131.00 138.00 0.0M
2025-03-20 135.00 135.00 131.50 133.50 0.0M
2025-03-19 132.50 134.00 132.00 132.50 0.0M
2025-03-18 135.00 137.00 132.50 132.50 0.0M
2025-03-17 133.50 136.00 132.50 136.00 0.0M
2025-03-14 129.50 136.50 129.50 135.00 0.0M
2025-03-13 131.00 134.50 129.00 132.00 0.0M
2025-03-12 131.00 132.00 128.00 131.00 0.0M
2025-03-11 136.00 137.00 130.50 132.50 0.0M
2025-03-10 139.00 140.00 135.00 137.50 0.0M
2025-03-07 139.50 139.50 138.00 138.50 0.0M
2025-03-06 139.00 145.50 138.50 139.50 0.0M
2025-03-05 134.00 140.00 134.00 139.00 0.0M
2025-03-04 138.00 139.00 131.50 133.00 0.0M
2025-03-03 138.00 142.00 138.00 141.50 0.0M
2025-02-28 142.50 142.50 138.00 138.00 0.0M
2025-02-27 142.50 142.50 141.00 142.50 0.0M
2025-02-26 141.50 142.50 139.50 142.50 0.0M
2025-02-25 141.00 142.00 140.50 141.00 0.0M
2025-02-24 141.50 143.00 141.00 142.00 0.0M
2025-02-21 143.00 144.00 141.50 141.50 0.0M
2025-02-20 141.00 144.00 141.00 143.50 0.0M
2025-02-19 147.50 148.50 140.00 145.00 0.0M
2025-02-18 140.00 149.00 138.00 145.50 0.0M
2025-02-17 142.50 142.50 138.00 138.00 0.0M
2025-02-14 147.00 148.00 142.00 142.50 0.0M
2025-02-13 149.00 149.50 143.00 144.00 0.0M
2025-02-12 149.00 152.00 148.00 148.00 0.0M
2025-02-11 147.00 147.00 143.50 147.00 0.0M
2025-02-10 147.00 148.00 145.50 147.00 0.0M
2025-02-07 148.00 153.50 145.00 148.00 0.0M
2025-02-06 149.00 149.50 145.00 148.00 0.0M
2025-02-05 149.00 149.50 147.00 148.50 0.0M
2025-02-04 144.00 147.50 144.00 147.00 0.0M
2025-02-03 147.00 147.00 141.50 144.00 0.0M
2025-01-31 141.50 147.50 140.50 147.50 0.0M
2025-01-30 138.00 142.00 136.50 142.00 0.0M
2025-01-29 138.00 139.00 136.00 136.50 0.0M
2025-01-28 141.00 142.00 133.50 136.00 0.0M
2025-01-27 139.00 141.00 139.00 141.00 0.0M
2025-01-24 141.50 143.00 138.50 140.00 0.0M
2025-01-23 141.00 141.50 138.00 141.50 0.0M
2025-01-22 136.50 142.00 136.00 140.50 0.0M
2025-01-21 137.00 137.50 135.50 135.50 0.0M
2025-01-20 131.50 138.50 131.50 137.00 0.0M
2025-01-17 127.50 132.00 126.00 131.50 0.0M
2025-01-16 125.50 127.00 125.50 126.00 0.0M
2025-01-15 124.50 127.00 124.50 125.50 0.0M
2025-01-14 123.00 125.00 122.00 123.50 0.0M
2025-01-13 128.00 128.00 122.00 122.00 0.0M
2025-01-10 128.00 129.00 127.50 128.50 0.0M
2025-01-09 128.00 128.00 126.50 127.50 0.0M
2025-01-08 127.00 128.00 123.50 123.50 0.0M
2025-01-07 123.50 129.00 123.50 125.50 0.0M
2025-01-03 127.00 129.00 124.00 124.00 0.0M
2025-01-02 123.50 126.00 123.00 126.00 0.0M