WIG Basic Materials (GORN)

🏛️ 波兰 →
5,009.73
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 4,975.49 4,988.69 4,975.49 4,988.69 0.0K
09:05 4,980.50 4,989.75 4,976.05 4,984.43 0.0K
09:10 4,985.93 4,985.93 4,966.00 4,969.13 0.0K
09:15 4,966.64 4,966.64 4,948.59 4,958.09 0.0K
09:20 4,956.94 4,956.94 4,950.75 4,955.70 0.0K
09:25 4,951.94 4,958.93 4,941.78 4,958.93 0.0K
09:30 4,953.48 4,953.48 4,948.41 4,953.27 0.0K
09:35 4,950.96 4,950.96 4,939.92 4,939.98 0.0K
09:40 4,941.37 4,946.72 4,939.55 4,946.72 0.0K
09:45 4,962.12 4,966.29 4,957.27 4,957.27 0.0K
09:50 4,963.30 4,963.30 4,958.07 4,959.24 0.0K
09:55 4,957.80 4,971.47 4,957.80 4,971.47 0.0K
10:00 4,973.01 4,979.97 4,973.01 4,979.97 0.0K
10:05 4,987.97 4,992.83 4,985.42 4,992.83 0.0K
10:10 4,990.63 4,990.63 4,979.27 4,982.29 0.0K
10:15 4,980.20 4,980.90 4,976.38 4,980.18 0.0K
10:20 4,972.65 4,972.65 4,966.17 4,966.17 0.0K
10:25 4,967.09 4,967.09 4,964.08 4,966.51 0.0K
10:30 4,965.22 4,966.38 4,962.79 4,962.79 0.0K
10:35 4,963.37 4,968.81 4,958.73 4,968.81 0.0K
10:40 4,973.33 4,973.33 4,968.76 4,970.26 0.0K
10:45 4,970.26 4,970.26 4,957.29 4,965.63 0.0K
10:50 4,962.89 4,963.00 4,953.62 4,953.62 0.0K
10:55 4,956.51 4,956.51 4,952.33 4,952.68 0.0K
11:00 4,949.89 4,949.89 4,942.51 4,943.91 0.0K
11:05 4,940.90 4,944.49 4,940.90 4,944.49 0.0K
11:10 4,939.97 4,946.92 4,939.97 4,941.48 0.0K
11:15 4,946.00 4,946.00 4,941.94 4,941.94 0.0K
11:20 4,934.91 4,950.05 4,934.91 4,948.54 0.0K
11:25 4,946.64 4,946.64 4,939.08 4,939.08 0.0K
11:30 4,939.08 4,943.36 4,936.18 4,940.35 0.0K
11:35 4,943.36 4,952.73 4,943.36 4,952.73 0.0K
11:40 4,952.73 4,952.73 4,942.86 4,942.86 0.0K
11:45 4,944.95 4,944.95 4,935.45 4,935.45 0.0K
11:50 4,941.47 4,942.98 4,939.93 4,942.95 0.0K
11:55 4,939.93 4,944.32 4,939.93 4,944.32 0.0K
12:00 4,943.39 4,955.30 4,943.39 4,949.58 0.0K
12:05 4,943.55 4,943.88 4,941.91 4,942.38 0.0K
12:10 4,943.88 4,945.39 4,942.96 4,944.46 0.0K
12:15 4,944.00 4,944.12 4,940.99 4,944.12 0.0K
12:20 4,945.62 4,945.62 4,943.42 4,943.42 0.0K
12:25 4,943.42 4,945.63 4,943.42 4,945.39 0.0K
12:30 4,946.97 4,946.97 4,941.76 4,941.76 0.0K
12:35 4,943.03 4,944.54 4,941.53 4,943.17 0.0K
12:40 4,941.43 4,945.53 4,937.99 4,937.99 0.0K
12:45 4,933.47 4,938.39 4,933.47 4,936.54 0.0K
12:50 4,938.01 4,939.52 4,937.44 4,939.41 0.0K
12:55 4,937.90 4,937.90 4,936.62 4,936.62 0.0K
13:00 4,935.00 4,936.46 4,931.94 4,936.46 0.0K
13:05 4,937.62 4,937.62 4,932.40 4,932.40 0.0K
13:10 4,940.60 4,940.60 4,932.50 4,932.50 0.0K
13:15 4,935.51 4,935.51 4,926.47 4,926.47 0.0K
13:20 4,932.07 4,932.18 4,913.96 4,913.96 0.0K
13:25 4,914.08 4,914.08 4,903.49 4,905.11 0.0K
13:30 4,902.10 4,917.85 4,902.10 4,917.85 0.0K
13:35 4,920.17 4,931.18 4,920.17 4,931.18 0.0K
13:40 4,937.20 4,937.20 4,926.66 4,928.16 0.0K
13:45 4,925.96 4,925.96 4,923.30 4,925.27 0.0K
13:50 4,917.74 4,930.94 4,917.74 4,930.94 0.0K
13:55 4,932.45 4,938.57 4,932.45 4,934.75 0.0K
14:00 4,934.75 4,934.75 4,929.17 4,929.17 0.0K
14:05 4,927.67 4,927.67 4,918.17 4,918.17 0.0K
14:10 4,916.92 4,918.55 4,912.52 4,914.08 0.0K
14:15 4,918.60 4,919.10 4,917.32 4,917.82 0.0K
14:20 4,921.64 4,928.50 4,921.64 4,928.50 0.0K
14:25 4,928.03 4,933.19 4,928.03 4,933.19 0.0K
14:30 4,928.67 4,934.12 4,928.67 4,928.84 0.0K
14:35 4,931.85 4,937.02 4,928.74 4,937.02 0.0K
14:40 4,937.05 4,937.05 4,933.34 4,934.17 0.0K
14:45 4,934.17 4,935.68 4,934.17 4,934.17 0.0K
14:50 4,934.17 4,937.55 4,934.17 4,937.55 0.0K
14:55 4,942.26 4,942.89 4,935.94 4,940.46 0.0K
15:00 4,942.08 4,942.08 4,930.27 4,930.27 0.0K
15:05 4,928.79 4,933.77 4,927.29 4,933.77 0.0K
15:10 4,935.28 4,949.16 4,935.28 4,949.16 0.0K
15:15 4,941.63 4,949.05 4,941.63 4,942.82 0.0K
15:20 4,950.70 4,952.09 4,948.50 4,950.78 0.0K
15:25 4,953.68 4,956.81 4,953.68 4,955.30 0.0K
15:30 4,956.81 4,971.48 4,952.72 4,971.48 0.0K
15:35 4,969.91 4,969.91 4,962.47 4,962.47 0.0K
15:40 4,962.35 4,962.35 4,960.84 4,961.34 0.0K
15:45 4,962.22 4,962.22 4,954.67 4,957.45 0.0K
15:50 4,953.40 4,953.86 4,948.17 4,948.17 0.0K
15:55 4,948.17 4,950.53 4,948.17 4,948.68 0.0K
16:00 4,952.27 4,956.79 4,952.27 4,952.99 0.0K
16:05 4,954.73 4,963.34 4,954.73 4,962.30 0.0K
16:10 4,962.18 4,981.45 4,962.18 4,981.45 0.0K
16:15 4,984.89 4,984.89 4,978.30 4,979.97 0.0K
16:20 4,976.15 5,009.67 4,976.15 5,009.67 0.0K
16:25 5,016.04 5,016.04 5,006.07 5,009.09 0.0K
16:30 5,003.90 5,005.94 5,002.68 5,002.68 0.0K
16:35 5,002.68 5,003.74 5,002.24 5,002.78 0.0K
16:40 5,004.63 5,006.49 4,997.52 4,997.52 0.0K
16:45 5,005.05 5,007.36 5,003.84 5,003.84 0.0K
16:50 5,006.72 5,006.72 5,006.72 5,006.72 0.0K
16:55 5,006.72 5,006.72 5,006.72 5,006.72 0.0K
17:00 5,006.72 5,009.73 5,006.72 5,009.73 0.0K
17:05 5,009.73 5,009.73 5,009.73 5,009.73 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,975.49 5,016.04 4,902.10 5,009.73 0.0M
2025-09-25 5,001.76 5,078.50 4,958.15 4,993.27 0.0M
2025-09-24 4,677.89 5,031.20 4,674.81 5,023.54 0.0M
2025-09-23 4,649.68 4,708.34 4,642.13 4,703.05 0.0M
2025-09-22 4,534.90 4,665.46 4,526.61 4,651.89 0.0M
2025-09-19 4,489.54 4,521.79 4,474.08 4,489.93 0.0M
2025-09-18 4,470.79 4,523.60 4,445.15 4,458.65 0.0M
2025-09-17 4,571.59 4,573.11 4,478.59 4,478.59 0.0M
2025-09-16 4,648.34 4,690.42 4,584.57 4,601.93 0.0M
2025-09-15 4,623.49 4,662.27 4,580.51 4,642.78 0.0M
2025-09-12 4,463.97 4,622.25 4,463.97 4,579.53 0.0M
2025-09-11 4,419.93 4,433.36 4,378.06 4,420.42 0.0M
2025-09-10 4,395.28 4,433.50 4,311.33 4,405.90 0.0M
2025-09-09 4,459.04 4,503.67 4,413.15 4,435.31 0.0M
2025-09-08 4,405.64 4,422.49 4,374.08 4,415.41 0.0M
2025-09-05 4,383.40 4,445.69 4,361.59 4,380.59 0.0M
2025-09-04 4,369.94 4,395.97 4,337.21 4,337.21 0.0M
2025-09-03 4,338.08 4,454.40 4,323.50 4,420.87 0.0M
2025-09-02 4,298.32 4,338.16 4,231.39 4,324.79 0.0M
2025-09-01 4,301.25 4,333.56 4,270.69 4,285.10 0.0M
2025-08-29 4,296.01 4,296.01 4,219.82 4,244.28 0.0M
2025-08-28 4,297.99 4,318.92 4,245.77 4,245.77 0.0M
2025-08-27 4,378.61 4,398.80 4,248.69 4,248.69 0.0M
2025-08-26 4,362.93 4,396.53 4,320.06 4,365.63 0.0M
2025-08-25 4,391.73 4,394.34 4,337.65 4,370.52 0.0M
2025-08-22 4,317.44 4,394.99 4,303.07 4,352.49 0.0M
2025-08-21 4,365.66 4,366.47 4,294.16 4,338.45 0.0M
2025-08-20 4,356.85 4,404.07 4,334.56 4,357.58 0.0M
2025-08-19 4,381.01 4,465.28 4,377.24 4,394.37 0.0M
2025-08-18 4,369.88 4,391.55 4,326.86 4,358.10 0.0M
2025-08-14 4,478.95 4,481.94 4,333.34 4,357.96 0.0M
2025-08-13 4,513.14 4,529.06 4,458.35 4,529.06 0.0M
2025-08-12 4,471.49 4,518.76 4,453.87 4,508.91 0.0M
2025-08-11 4,514.43 4,514.43 4,435.98 4,447.42 0.0M
2025-08-08 4,398.10 4,483.79 4,383.37 4,483.79 0.0M
2025-08-07 4,249.31 4,431.78 4,249.31 4,415.65 0.0M
2025-08-06 4,215.48 4,254.63 4,204.02 4,253.71 0.0M
2025-08-05 4,244.51 4,256.39 4,184.31 4,202.79 0.0M
2025-08-04 4,227.11 4,239.93 4,183.07 4,212.21 0.0M
2025-08-01 4,246.82 4,269.60 4,195.64 4,205.81 0.0M
2025-07-31 4,319.82 4,355.27 4,252.39 4,254.70 0.0M
2025-07-30 4,408.18 4,458.82 4,388.99 4,436.18 0.0M
2025-07-29 4,404.33 4,452.26 4,390.82 4,422.11 0.0M
2025-07-28 4,573.85 4,578.49 4,403.50 4,403.50 0.0M
2025-07-25 4,573.52 4,573.52 4,523.84 4,539.09 0.0M
2025-07-24 4,658.03 4,663.63 4,558.42 4,597.95 0.0M
2025-07-23 4,556.39 4,625.02 4,547.52 4,603.90 0.0M
2025-07-22 4,454.97 4,518.35 4,427.96 4,508.21 0.0M
2025-07-21 4,423.74 4,476.22 4,397.56 4,456.31 0.0M
2025-07-18 4,380.35 4,407.65 4,346.51 4,367.02 0.0M
2025-07-17 4,317.80 4,334.97 4,275.52 4,317.42 0.0M
2025-07-16 4,349.31 4,376.74 4,303.31 4,320.54 0.0M
2025-07-15 4,434.65 4,460.94 4,333.34 4,350.78 0.0M
2025-07-14 4,371.92 4,465.32 4,371.92 4,396.02 0.0M
2025-07-11 4,352.17 4,398.84 4,301.59 4,392.68 0.0M
2025-07-10 4,346.01 4,435.48 4,312.09 4,336.16 0.0M
2025-07-09 4,428.25 4,428.25 4,276.98 4,303.64 0.0M
2025-07-08 4,400.50 4,407.70 4,356.66 4,376.35 0.0M
2025-07-07 4,327.28 4,371.93 4,325.06 4,350.71 0.0M
2025-07-04 4,421.76 4,431.79 4,340.02 4,391.49 0.0M
2025-07-03 4,512.28 4,544.70 4,471.00 4,471.00 0.0M
2025-07-02 4,298.53 4,478.96 4,290.99 4,478.96 0.0M
2025-07-01 4,301.32 4,309.81 4,246.28 4,270.59 0.0M
2025-06-30 4,309.97 4,318.02 4,245.07 4,256.57 0.0M
2025-06-27 4,310.72 4,337.31 4,204.76 4,260.88 0.0M
2025-06-26 4,125.69 4,284.62 4,125.69 4,284.62 0.0M
2025-06-25 4,147.60 4,154.61 4,092.74 4,095.96 0.0M
2025-06-24 4,109.31 4,139.08 4,073.23 4,126.53 0.0M
2025-06-23 4,047.87 4,066.27 3,963.78 3,992.78 0.0M
2025-06-20 4,066.95 4,066.95 4,022.99 4,035.53 0.0M
2025-06-18 4,097.90 4,120.68 4,047.25 4,059.48 0.0M
2025-06-17 4,115.85 4,131.08 4,075.01 4,088.22 0.0M
2025-06-16 4,149.40 4,195.56 4,107.99 4,141.26 0.0M
2025-06-13 4,139.52 4,160.01 4,093.10 4,105.17 0.0M
2025-06-12 4,232.30 4,237.53 4,141.15 4,180.45 0.0M
2025-06-11 4,272.98 4,303.37 4,241.87 4,251.12 0.0M
2025-06-10 4,269.97 4,332.78 4,264.05 4,293.69 0.0M
2025-06-09 4,268.92 4,291.03 4,238.78 4,281.37 0.0M
2025-06-06 4,300.67 4,316.22 4,214.35 4,246.18 0.0M
2025-06-05 4,226.76 4,340.79 4,190.06 4,340.79 0.0M
2025-06-04 4,134.53 4,214.70 4,127.11 4,202.63 0.0M
2025-06-03 4,125.09 4,140.30 4,040.62 4,079.31 0.0M
2025-06-02 3,976.60 4,169.50 3,976.60 4,169.50 0.0M
2025-05-30 4,077.24 4,090.93 4,035.45 4,090.93 0.0M
2025-05-29 4,178.45 4,182.52 4,095.79 4,107.11 0.0M
2025-05-28 4,157.21 4,191.54 4,135.74 4,149.51 0.0M
2025-05-27 4,209.04 4,209.18 4,165.61 4,181.97 0.0M
2025-05-26 4,202.54 4,236.37 4,183.16 4,227.37 0.0M
2025-05-23 4,130.54 4,228.93 4,042.90 4,119.72 0.0M
2025-05-22 4,078.69 4,206.28 4,040.27 4,071.98 0.0M
2025-05-21 4,126.35 4,126.35 4,072.57 4,086.86 0.0M
2025-05-20 4,154.72 4,154.72 4,080.86 4,126.30 0.0M
2025-05-19 4,091.14 4,154.38 4,073.11 4,143.07 0.0M
2025-05-16 4,162.00 4,172.44 4,071.73 4,114.24 0.0M
2025-05-15 4,220.07 4,220.07 4,098.92 4,119.57 0.0M
2025-05-14 4,323.75 4,339.83 4,209.88 4,226.32 0.0M
2025-05-13 4,348.36 4,359.89 4,279.19 4,307.97 0.0M
2025-05-12 4,284.95 4,374.95 4,284.95 4,311.74 0.0M
2025-05-09 4,143.12 4,219.70 4,136.22 4,206.42 0.0M
2025-05-08 4,136.30 4,160.14 4,096.94 4,140.32 0.0M
2025-05-07 4,117.54 4,245.00 4,114.69 4,147.96 0.0M
2025-05-06 4,107.68 4,132.10 4,028.18 4,128.17 0.0M
2025-05-05 4,121.87 4,145.97 4,100.18 4,118.40 0.0M
2025-05-02 4,095.80 4,145.16 4,082.21 4,123.08 0.0M
2025-04-30 4,150.82 4,150.82 3,987.67 4,011.00 0.0M
2025-04-29 4,198.47 4,221.79 4,140.85 4,161.24 0.0M
2025-04-28 4,203.44 4,235.12 4,164.40 4,183.35 0.0M
2025-04-25 4,193.79 4,230.22 4,133.67 4,197.92 0.0M
2025-04-24 4,105.17 4,193.71 4,086.15 4,193.71 0.0M
2025-04-23 4,022.33 4,154.83 4,007.77 4,131.94 0.0M
2025-04-22 3,861.65 3,928.53 3,861.65 3,928.53 0.0M
2025-04-17 3,823.41 3,866.32 3,819.70 3,835.59 0.0M
2025-04-16 3,779.80 3,842.03 3,765.87 3,828.77 0.0M
2025-04-15 3,867.34 3,916.41 3,773.01 3,829.88 0.0M
2025-04-14 3,846.39 3,877.18 3,811.12 3,867.71 0.0M
2025-04-11 3,782.45 3,826.32 3,728.97 3,756.70 0.0M
2025-04-10 3,940.71 3,942.59 3,704.97 3,749.69 0.0M
2025-04-09 3,549.05 3,667.06 3,549.05 3,594.77 0.0M
2025-04-08 3,693.83 3,743.25 3,620.75 3,661.83 0.0M
2025-04-07 3,435.93 3,689.11 3,380.02 3,629.91 0.0M
2025-04-04 3,978.30 3,981.63 3,649.91 3,657.00 0.0M
2025-04-03 4,153.15 4,178.13 3,952.00 4,020.25 0.0M
2025-04-02 4,259.17 4,279.17 4,223.99 4,257.80 0.0M
2025-04-01 4,218.26 4,304.09 4,218.26 4,259.15 0.0M
2025-03-31 4,216.24 4,232.52 4,120.49 4,171.87 0.0M
2025-03-28 4,422.30 4,489.77 4,319.58 4,319.58 0.0M
2025-03-27 4,556.67 4,576.31 4,470.01 4,514.19 0.0M
2025-03-26 4,687.94 4,703.15 4,505.01 4,527.05 0.0M
2025-03-25 4,635.50 4,708.97 4,596.92 4,673.95 0.0M
2025-03-24 4,639.00 4,657.65 4,580.27 4,647.45 0.0M
2025-03-21 4,579.18 4,593.13 4,495.37 4,521.06 0.0M
2025-03-20 4,695.84 4,699.34 4,506.53 4,603.51 0.0M
2025-03-19 4,618.39 4,654.67 4,563.57 4,636.94 0.0M
2025-03-18 4,661.61 4,737.64 4,617.19 4,647.58 0.0M
2025-03-17 4,618.85 4,647.01 4,563.88 4,647.01 0.0M
2025-03-14 4,484.92 4,616.19 4,484.92 4,589.52 0.0M
2025-03-13 4,313.97 4,467.68 4,296.65 4,453.14 0.0M
2025-03-12 4,345.33 4,345.33 4,303.52 4,328.97 0.0M
2025-03-11 4,295.48 4,315.43 4,255.06 4,276.92 0.0M
2025-03-10 4,340.92 4,353.07 4,251.89 4,266.84 0.0M
2025-03-07 4,381.71 4,425.03 4,310.37 4,372.19 0.0M
2025-03-06 4,454.18 4,461.41 4,364.97 4,418.89 0.0M
2025-03-05 4,403.28 4,457.89 4,383.92 4,426.98 0.0M
2025-03-04 4,343.74 4,343.74 4,262.89 4,262.89 0.0M
2025-03-03 4,346.44 4,458.88 4,313.10 4,401.37 0.0M
2025-02-28 4,341.35 4,366.67 4,291.00 4,325.59 0.0M
2025-02-27 4,507.97 4,507.97 4,406.20 4,410.47 0.0M
2025-02-26 4,569.69 4,589.06 4,515.35 4,541.80 0.0M
2025-02-25 4,423.63 4,520.97 4,423.63 4,427.10 0.0M
2025-02-24 4,584.24 4,586.88 4,450.61 4,465.74 0.0M
2025-02-21 4,608.53 4,656.25 4,583.29 4,583.57 0.0M
2025-02-20 4,581.63 4,665.81 4,581.63 4,619.01 0.0M
2025-02-19 4,675.50 4,688.98 4,522.22 4,568.85 0.0M
2025-02-18 4,661.06 4,691.08 4,634.99 4,642.74 0.0M
2025-02-17 4,526.43 4,633.08 4,507.92 4,626.08 0.0M
2025-02-14 4,573.10 4,676.27 4,523.22 4,535.21 0.0M
2025-02-13 4,557.17 4,573.71 4,473.77 4,521.89 0.0M
2025-02-12 4,547.91 4,581.60 4,386.02 4,475.02 0.0M
2025-02-11 4,623.13 4,623.13 4,498.07 4,518.45 0.0M
2025-02-10 4,384.64 4,740.67 4,368.58 4,640.41 0.0M
2025-02-07 4,292.71 4,406.13 4,264.81 4,396.87 0.0M
2025-02-06 4,277.35 4,285.92 4,227.25 4,280.35 0.0M
2025-02-05 4,151.82 4,197.90 4,090.64 4,102.04 0.0M
2025-02-04 4,133.68 4,152.65 4,090.34 4,149.14 0.0M
2025-02-03 4,067.05 4,122.33 4,054.60 4,099.17 0.0M
2025-01-31 4,235.87 4,235.87 4,164.99 4,185.83 0.0M
2025-01-30 4,148.02 4,251.13 4,135.66 4,251.13 0.0M
2025-01-29 4,060.20 4,167.12 4,058.96 4,154.31 0.0M
2025-01-28 4,098.32 4,127.40 4,063.83 4,064.27 0.0M
2025-01-27 4,122.65 4,140.22 4,093.47 4,110.72 0.0M
2025-01-24 4,166.55 4,266.62 4,154.56 4,237.58 0.0M
2025-01-23 4,081.80 4,105.87 4,043.46 4,105.47 0.0M
2025-01-22 4,135.15 4,156.30 4,093.36 4,105.67 0.0M
2025-01-21 4,195.22 4,195.22 4,132.09 4,160.50 0.0M
2025-01-20 4,194.69 4,246.46 4,162.26 4,222.13 0.0M
2025-01-17 4,134.52 4,196.80 4,124.49 4,192.15 0.0M
2025-01-16 4,146.52 4,165.60 4,095.11 4,122.31 0.0M
2025-01-15 4,017.24 4,112.63 3,999.19 4,109.38 0.0M
2025-01-14 4,081.35 4,110.16 4,004.08 4,023.44 0.0M
2025-01-13 4,021.49 4,062.21 3,985.12 4,035.47 0.0M
2025-01-10 4,083.52 4,110.15 4,013.90 4,033.48 0.0M
2025-01-09 3,985.47 4,092.55 3,977.80 4,058.14 0.0M
2025-01-08 3,974.46 3,985.23 3,912.96 3,978.50 0.0M
2025-01-07 3,982.50 4,029.07 3,940.33 3,978.21 0.0M
2025-01-03 3,915.39 3,920.21 3,860.08 3,896.83 0.0M
2025-01-02 3,865.02 3,914.40 3,865.02 3,911.30 0.0M