WIG Food (SPOZ)

SPOZ
🏛️ 波兰 →
2,897.18
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 2,952.77 2,953.76 2,952.77 2,953.22 46.5K
09:05 2,952.61 2,955.34 2,952.61 2,955.34 10.5K
09:10 2,955.34 2,961.39 2,955.34 2,961.39 1.4K
09:15 2,958.47 2,960.86 2,958.47 2,960.86 1.6K
09:20 2,960.86 2,961.13 2,960.86 2,961.13 0.9K
09:25 2,961.39 2,961.39 2,958.47 2,958.47 0.8K
09:30 2,958.73 2,958.73 2,958.47 2,958.47 0.5K
09:35 2,958.47 2,959.85 2,957.33 2,959.85 5.8K
09:40 2,959.85 2,959.85 2,959.85 2,959.85 0.1K
09:45 2,959.85 2,959.85 2,959.85 2,959.85 0.0K
09:50 2,959.85 2,976.90 2,959.85 2,976.90 1.1K
09:55 2,976.55 2,976.55 2,976.28 2,976.28 0.1K
10:00 2,976.28 2,981.74 2,976.28 2,981.74 0.6K
10:05 2,981.74 2,981.74 2,970.04 2,977.78 0.4K
10:10 2,977.78 2,977.78 2,975.24 2,975.33 2.4K
10:15 2,977.86 2,977.86 2,976.98 2,976.98 7.1K
10:20 2,976.98 2,976.98 2,964.45 2,964.45 0.6K
10:25 2,964.45 2,964.45 2,961.96 2,961.96 0.4K
10:30 2,961.96 2,964.93 2,953.25 2,957.46 0.4K
10:35 2,957.46 2,959.95 2,956.33 2,956.33 2.1K
10:40 2,956.33 2,958.60 2,956.33 2,958.60 0.2K
10:45 2,958.60 2,958.60 2,958.51 2,958.51 21.1K
10:50 2,972.20 2,972.20 2,954.31 2,954.31 0.5K
10:55 2,954.31 2,955.11 2,940.25 2,940.25 0.2K
11:00 2,940.25 2,940.25 2,939.20 2,939.20 0.4K
11:05 2,939.20 2,939.30 2,939.20 2,939.30 1.6K
11:10 2,939.30 2,947.96 2,939.30 2,946.56 1.3K
11:15 2,946.56 2,947.26 2,946.56 2,947.26 0.6K
11:20 2,947.26 2,947.26 2,945.40 2,947.26 0.5K
11:25 2,947.26 2,947.26 2,943.78 2,944.20 1.0K
11:30 2,944.30 2,944.30 2,944.30 2,944.30 0.0K
11:35 2,947.50 2,948.83 2,946.72 2,948.13 1.2K
11:40 2,948.66 2,948.66 2,945.91 2,945.91 2.4K
11:45 2,945.91 2,945.91 2,944.86 2,945.18 0.6K
11:50 2,943.85 2,951.83 2,940.63 2,951.83 2.1K
11:55 2,952.18 2,953.51 2,951.83 2,953.51 0.3K
12:00 2,953.51 2,958.58 2,953.51 2,958.58 0.2K
12:05 2,958.58 2,958.58 2,948.62 2,948.62 0.3K
12:10 2,948.62 2,950.57 2,948.62 2,950.57 7.2K
12:15 2,955.21 2,955.48 2,954.86 2,954.86 0.3K
12:20 2,954.86 2,954.86 2,954.86 2,954.86 0.0K
12:25 2,954.86 2,954.86 2,954.86 2,954.86 0.0K
12:30 2,949.79 2,949.79 2,949.79 2,949.79 0.0K
12:35 2,949.79 2,950.29 2,949.79 2,950.03 0.5K
12:40 2,949.39 2,949.39 2,948.06 2,948.06 0.0K
12:45 2,948.06 2,948.86 2,948.06 2,948.86 0.1K
12:50 2,948.86 2,948.99 2,948.86 2,948.99 0.1K
12:55 2,948.99 2,948.99 2,948.46 2,948.46 0.3K
13:00 2,948.46 2,949.69 2,948.46 2,949.69 0.0K
13:05 2,949.69 2,950.22 2,949.69 2,950.22 1.0K
13:10 2,950.49 2,950.49 2,950.49 2,950.49 0.0K
13:15 2,950.49 2,950.68 2,950.49 2,950.68 0.1K
13:20 2,951.13 2,951.13 2,951.04 2,951.04 0.2K
13:25 2,955.40 2,955.40 2,955.40 2,955.40 0.0K
13:30 2,955.40 2,955.40 2,954.35 2,954.35 0.2K
13:35 2,954.35 2,954.35 2,954.08 2,954.08 0.3K
13:40 2,954.08 2,954.08 2,951.76 2,951.76 0.1K
13:45 2,951.76 2,955.24 2,951.41 2,955.24 1.1K
13:50 2,955.24 2,955.24 2,953.42 2,954.47 0.0K
13:55 2,954.21 2,954.21 2,952.02 2,952.02 0.1K
14:00 2,952.02 2,959.38 2,952.02 2,959.38 0.1K
14:05 2,959.38 2,959.38 2,957.66 2,957.66 2.5K
14:10 2,957.66 2,957.92 2,957.66 2,957.92 0.1K
14:15 2,957.92 2,957.92 2,957.92 2,957.92 0.1K
14:20 2,957.92 2,957.92 2,957.92 2,957.92 0.0K
14:25 2,957.92 2,957.92 2,957.87 2,957.87 0.5K
14:30 2,957.87 2,957.97 2,957.87 2,957.97 0.4K
14:35 2,957.97 2,958.06 2,957.97 2,958.06 1.4K
14:40 2,958.06 2,958.06 2,957.71 2,957.71 0.8K
14:45 2,957.71 2,963.93 2,957.36 2,963.93 1.1K
14:50 2,964.20 2,964.20 2,964.20 2,964.20 0.1K
14:55 2,964.20 2,964.20 2,954.86 2,954.86 0.0K
15:00 2,954.86 2,955.56 2,954.86 2,955.56 0.0K
15:05 2,955.56 2,955.74 2,955.56 2,955.74 0.2K
15:10 2,955.74 2,955.74 2,955.04 2,955.04 5.3K
15:15 2,955.04 2,955.04 2,951.30 2,951.30 0.0K
15:20 2,951.30 2,951.30 2,951.30 2,951.30 0.3K
15:25 2,951.30 2,951.65 2,951.30 2,951.65 0.0K
15:30 2,951.65 2,951.65 2,951.65 2,951.65 0.0K
15:35 2,951.65 2,951.65 2,951.56 2,951.56 1.4K
15:40 2,951.56 2,951.65 2,951.56 2,951.65 0.1K
15:45 2,951.65 2,951.91 2,951.65 2,951.91 0.1K
15:50 2,951.91 2,951.91 2,951.91 2,951.91 0.3K
15:55 2,951.65 2,951.65 2,951.65 2,951.65 0.8K
16:00 2,951.65 2,953.34 2,951.65 2,953.34 0.8K
16:05 2,953.34 2,953.34 2,953.34 2,953.34 0.0K
16:10 2,953.34 2,953.34 2,952.02 2,952.02 2.9K
16:15 2,952.02 2,952.02 2,950.87 2,950.87 0.2K
16:20 2,950.87 2,950.87 2,950.87 2,950.87 0.0K
16:25 2,950.61 2,950.61 2,950.61 2,950.61 0.5K
16:30 2,950.61 2,951.23 2,950.61 2,951.23 0.0K
16:35 2,951.23 2,953.06 2,951.23 2,953.06 0.0K
16:40 2,953.06 2,953.31 2,953.06 2,953.31 0.0K
16:45 2,953.31 2,953.37 2,953.31 2,953.37 1.0K
16:50 2,960.76 2,960.76 2,960.76 2,960.76 0.2K
16:55 2,960.76 2,960.76 2,960.76 2,960.76 0.0K
17:00 2,960.76 2,972.10 2,960.76 2,972.10 1.6K
17:05 2,972.10 2,972.10 2,972.10 2,972.10 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,930.67 2,946.09 2,890.88 2,897.18 0.1M
2025-09-25 2,961.96 2,963.36 2,941.43 2,952.17 0.1M
2025-09-24 2,962.97 2,974.02 2,929.80 2,940.80 0.4M
2025-09-23 2,952.77 2,981.74 2,939.20 2,972.10 0.2M
2025-09-22 2,945.90 2,984.46 2,940.06 2,947.77 0.1M
2025-09-19 2,916.40 2,972.25 2,916.40 2,961.80 0.1M
2025-09-18 2,924.69 2,941.05 2,903.15 2,915.38 0.1M
2025-09-17 2,947.45 2,965.13 2,901.47 2,911.98 0.2M
2025-09-16 2,944.26 2,956.17 2,915.98 2,929.90 0.1M
2025-09-15 2,950.16 2,962.53 2,938.06 2,947.88 0.2M
2025-09-12 2,971.22 2,971.22 2,926.78 2,936.16 0.2M
2025-09-11 2,932.38 2,963.06 2,924.36 2,956.94 0.1M
2025-09-10 2,978.11 2,978.11 2,913.89 2,932.49 0.2M
2025-09-09 2,975.22 2,981.18 2,938.99 2,976.44 0.1M
2025-09-08 3,007.03 3,011.35 2,962.25 2,976.41 0.1M
2025-09-05 2,992.39 3,000.77 2,984.39 2,996.20 0.1M
2025-09-04 3,010.19 3,012.17 2,974.47 2,989.45 0.1M
2025-09-03 3,010.23 3,025.79 2,987.51 2,992.74 0.1M
2025-09-02 3,013.77 3,027.06 2,980.29 3,004.88 0.1M
2025-09-01 3,041.00 3,041.00 2,969.38 2,981.45 0.1M
2025-08-29 2,974.40 3,024.15 2,974.40 3,016.38 0.1M
2025-08-28 3,008.18 3,014.25 2,985.56 2,993.89 0.1M
2025-08-27 3,021.38 3,026.81 2,984.36 3,013.00 0.2M
2025-08-26 2,991.65 3,013.59 2,955.51 3,010.53 0.1M
2025-08-25 2,955.44 2,984.68 2,930.38 2,984.68 0.1M
2025-08-22 2,985.19 2,985.19 2,945.19 2,953.25 0.3M
2025-08-21 3,008.00 3,008.00 2,965.06 2,990.06 0.1M
2025-08-20 3,008.45 3,028.49 2,975.04 2,999.80 0.2M
2025-08-19 2,997.94 3,039.53 2,984.91 3,037.21 0.3M
2025-08-18 2,996.82 3,006.89 2,964.82 2,974.60 0.3M
2025-08-14 2,986.13 2,995.47 2,960.11 2,964.05 0.3M
2025-08-13 2,995.55 3,013.34 2,969.25 2,986.81 0.3M
2025-08-12 3,001.95 3,017.12 2,969.43 2,976.93 0.4M
2025-08-11 3,017.41 3,055.13 3,006.27 3,011.79 0.7M
2025-08-08 3,003.09 3,022.08 2,943.56 2,975.67 0.5M
2025-08-07 2,906.06 3,018.73 2,906.06 2,988.15 1.1M
2025-08-06 2,888.41 2,899.17 2,877.38 2,899.17 0.1M
2025-08-05 2,899.75 2,906.87 2,871.98 2,894.63 0.1M
2025-08-04 2,877.20 2,895.45 2,861.32 2,895.24 0.2M
2025-08-01 2,911.87 2,912.76 2,862.14 2,876.05 0.1M
2025-07-31 2,913.30 2,925.14 2,896.33 2,907.34 0.1M
2025-07-30 2,913.61 2,917.84 2,892.76 2,914.79 0.1M
2025-07-29 2,935.82 2,948.30 2,878.30 2,894.40 0.1M
2025-07-28 2,945.37 2,956.63 2,912.17 2,938.09 0.1M
2025-07-25 2,971.63 2,975.97 2,946.67 2,956.06 0.0M
2025-07-24 2,977.53 2,990.86 2,955.68 2,979.22 0.1M
2025-07-23 3,007.99 3,023.30 2,949.41 2,978.08 0.1M
2025-07-22 3,017.82 3,039.17 2,997.48 3,010.98 0.1M
2025-07-21 3,001.12 3,051.81 3,001.12 3,025.30 0.1M
2025-07-18 3,020.10 3,033.89 2,985.92 3,021.64 0.1M
2025-07-17 3,033.45 3,050.73 3,005.62 3,016.56 0.1M
2025-07-16 3,048.24 3,058.53 3,024.62 3,033.12 0.3M
2025-07-15 3,040.17 3,093.69 3,040.17 3,055.72 0.9M
2025-07-14 3,023.13 3,059.03 3,022.55 3,039.82 0.1M
2025-07-11 3,011.03 3,038.55 3,004.00 3,021.45 0.1M
2025-07-10 3,007.69 3,021.89 2,986.47 3,006.84 0.1M
2025-07-09 3,005.14 3,036.58 2,980.87 2,980.87 0.2M
2025-07-08 3,034.69 3,034.69 2,994.02 2,994.02 0.2M
2025-07-07 3,061.58 3,066.54 3,022.70 3,036.98 0.1M
2025-07-04 3,074.98 3,075.07 3,033.78 3,065.37 0.1M
2025-07-03 3,089.82 3,094.72 3,048.59 3,066.25 0.1M
2025-07-02 3,080.84 3,092.84 3,035.51 3,064.17 0.3M
2025-07-01 3,101.10 3,105.51 3,044.74 3,105.51 0.1M
2025-06-30 3,119.03 3,119.87 3,077.13 3,093.36 0.1M
2025-06-27 3,090.91 3,103.22 3,066.69 3,103.22 0.4M
2025-06-26 3,079.39 3,106.82 3,059.65 3,087.48 0.1M
2025-06-25 3,084.13 3,108.25 3,068.60 3,105.73 0.1M
2025-06-24 3,063.60 3,081.20 3,057.63 3,071.78 0.1M
2025-06-23 3,048.65 3,053.67 3,019.72 3,053.35 0.1M
2025-06-20 3,051.16 3,070.76 2,999.20 3,070.76 0.1M
2025-06-18 3,069.46 3,070.18 3,025.31 3,044.86 0.1M
2025-06-17 3,017.58 3,049.59 3,010.03 3,049.59 0.4M
2025-06-16 2,991.44 3,036.22 2,991.41 3,036.22 0.1M
2025-06-13 3,007.95 3,010.51 2,975.60 2,998.04 0.2M
2025-06-12 3,013.55 3,027.59 2,985.21 3,002.05 0.3M
2025-06-11 2,999.69 3,019.26 2,988.86 3,018.43 0.1M
2025-06-10 3,008.42 3,032.38 2,972.24 3,010.15 0.1M
2025-06-09 3,048.77 3,048.90 2,987.87 3,009.87 0.2M
2025-06-06 3,068.65 3,069.55 3,015.18 3,048.91 0.1M
2025-06-05 3,037.45 3,088.49 3,011.16 3,039.02 0.2M
2025-06-04 3,061.44 3,097.34 3,009.89 3,036.94 0.1M
2025-06-03 3,081.86 3,096.75 3,054.45 3,054.45 0.1M
2025-06-02 3,088.47 3,104.08 3,065.92 3,080.16 0.2M
2025-05-30 3,070.31 3,108.36 3,070.31 3,091.20 0.1M
2025-05-29 3,084.00 3,099.91 3,061.64 3,062.06 0.1M
2025-05-28 3,056.82 3,097.35 3,056.82 3,078.28 0.1M
2025-05-27 3,072.37 3,091.29 3,039.01 3,065.32 0.1M
2025-05-26 3,032.97 3,071.33 3,011.31 3,069.05 0.1M
2025-05-23 3,001.07 3,046.23 3,001.07 3,033.78 0.2M
2025-05-22 2,950.63 3,006.92 2,950.63 3,006.92 0.1M
2025-05-21 3,062.54 3,062.54 2,956.65 2,959.88 0.2M
2025-05-20 3,113.63 3,121.02 3,037.96 3,065.55 0.1M
2025-05-19 3,130.78 3,136.73 3,085.40 3,116.22 0.1M
2025-05-16 3,148.45 3,167.15 3,119.01 3,136.77 0.2M
2025-05-15 3,165.10 3,188.90 3,136.57 3,154.48 0.2M
2025-05-14 3,172.32 3,174.36 3,140.21 3,162.81 0.2M
2025-05-13 3,194.86 3,194.86 3,144.52 3,166.68 0.2M
2025-05-12 3,126.76 3,179.19 3,126.76 3,179.19 0.7M
2025-05-09 3,095.44 3,095.44 3,063.50 3,085.15 0.2M
2025-05-08 3,052.02 3,086.92 3,041.83 3,086.92 0.2M
2025-05-07 3,022.37 3,042.79 3,017.07 3,025.66 0.2M
2025-05-06 3,043.66 3,043.66 3,004.76 3,020.45 0.1M
2025-05-05 3,060.66 3,061.60 3,014.74 3,041.24 0.2M
2025-05-02 3,068.93 3,072.95 3,007.53 3,054.04 0.4M
2025-04-30 3,029.82 3,029.82 2,953.06 2,989.00 0.3M
2025-04-29 3,007.41 3,021.59 2,987.25 3,021.59 0.1M
2025-04-28 2,974.23 3,023.32 2,956.05 3,018.98 0.3M
2025-04-25 2,975.22 3,006.86 2,967.16 2,992.55 0.2M
2025-04-24 3,004.76 3,006.31 2,963.43 2,981.33 0.2M
2025-04-23 3,056.43 3,075.39 2,980.80 3,006.11 0.4M
2025-04-22 2,970.88 3,021.43 2,939.56 3,013.54 0.6M
2025-04-17 2,980.09 2,982.31 2,932.37 2,937.04 0.1M
2025-04-16 2,951.87 2,977.75 2,945.36 2,968.63 0.1M
2025-04-15 2,930.23 2,970.62 2,930.23 2,963.09 0.1M
2025-04-14 2,960.15 2,968.59 2,914.18 2,932.01 0.2M
2025-04-11 2,948.50 2,970.92 2,937.77 2,969.36 0.1M
2025-04-10 3,016.98 3,019.17 2,945.16 2,958.60 0.2M
2025-04-09 2,920.04 2,986.96 2,892.18 2,898.52 0.2M
2025-04-08 2,928.82 3,026.43 2,885.42 2,991.86 0.4M
2025-04-07 2,844.55 2,885.91 2,776.48 2,885.91 0.3M
2025-04-04 2,934.94 2,963.15 2,852.31 2,900.60 0.3M
2025-04-03 2,983.20 3,012.29 2,938.67 2,940.36 0.2M
2025-04-02 3,012.15 3,015.92 2,965.29 3,014.92 0.1M
2025-04-01 3,005.14 3,032.41 2,973.85 2,991.57 0.2M
2025-03-31 3,124.36 3,126.02 2,960.07 3,018.59 0.3M
2025-03-28 3,169.13 3,169.13 3,076.85 3,131.07 0.4M
2025-03-27 3,237.48 3,237.48 3,166.31 3,175.31 0.1M
2025-03-26 3,255.55 3,258.43 3,208.48 3,224.48 0.1M
2025-03-25 3,232.08 3,274.27 3,221.91 3,244.47 0.2M
2025-03-24 3,274.35 3,289.08 3,225.25 3,228.04 0.2M
2025-03-21 3,224.42 3,241.22 3,198.49 3,233.59 0.2M
2025-03-20 3,247.02 3,247.02 3,182.75 3,202.77 0.2M
2025-03-19 3,305.27 3,305.27 3,190.06 3,231.23 0.9M
2025-03-18 3,261.22 3,315.97 3,224.14 3,243.10 0.3M
2025-03-17 3,118.97 3,210.16 3,095.64 3,197.17 0.3M
2025-03-14 3,089.17 3,127.84 3,089.17 3,104.48 0.2M
2025-03-13 3,141.20 3,143.22 3,073.59 3,078.90 0.2M
2025-03-12 3,109.20 3,153.47 3,087.67 3,126.86 0.6M
2025-03-11 3,062.82 3,132.18 3,031.55 3,031.55 0.4M
2025-03-10 3,103.89 3,151.70 3,039.30 3,040.78 0.2M
2025-03-07 3,141.68 3,190.43 3,103.55 3,136.08 0.1M
2025-03-06 3,109.06 3,186.17 3,032.39 3,146.19 0.4M
2025-03-05 3,105.74 3,108.15 3,047.67 3,062.23 1.1M
2025-03-04 2,929.20 2,983.59 2,898.83 2,963.54 1.2M
2025-03-03 3,025.09 3,046.67 2,965.49 2,972.61 0.9M
2025-02-28 3,048.71 3,131.79 3,048.71 3,109.95 0.4M
2025-02-27 3,110.15 3,116.29 3,075.57 3,084.67 0.3M
2025-02-26 3,115.46 3,140.73 3,096.18 3,107.35 0.5M
2025-02-25 3,174.23 3,178.40 3,087.67 3,104.64 0.4M
2025-02-24 3,216.75 3,227.31 3,118.75 3,151.95 1.0M
2025-02-21 3,036.31 3,145.16 2,976.83 3,111.60 1.2M
2025-02-20 2,961.28 3,030.44 2,893.61 2,959.63 1.1M
2025-02-19 3,099.71 3,103.90 2,972.39 2,975.45 3.0M
2025-02-18 3,086.17 3,136.80 3,063.34 3,076.52 2.2M
2025-02-17 3,016.44 3,092.01 3,016.44 3,070.25 1.3M
2025-02-14 3,057.04 3,108.53 2,998.66 3,007.25 1.4M
2025-02-13 3,002.16 3,019.72 2,974.22 3,016.24 1.0M
2025-02-12 2,973.60 2,978.11 2,917.19 2,933.95 0.3M
2025-02-11 3,001.47 3,001.47 2,933.77 2,954.88 0.6M
2025-02-10 2,897.53 2,989.82 2,884.51 2,960.25 1.0M
2025-02-07 2,880.85 2,907.99 2,829.11 2,889.25 0.6M
2025-02-06 2,715.70 2,882.62 2,715.70 2,881.54 1.3M
2025-02-05 2,735.01 2,748.32 2,708.74 2,723.80 0.1M
2025-02-04 2,729.67 2,750.86 2,720.31 2,730.44 0.1M
2025-02-03 2,704.93 2,715.97 2,681.51 2,707.85 0.0M
2025-01-31 2,691.04 2,719.84 2,668.28 2,712.49 0.1M
2025-01-30 2,678.88 2,701.40 2,673.33 2,695.03 0.1M
2025-01-29 2,701.12 2,711.35 2,661.14 2,678.73 0.0M
2025-01-28 2,691.49 2,696.93 2,677.95 2,696.20 0.0M
2025-01-27 2,702.63 2,706.12 2,667.91 2,687.11 0.1M
2025-01-24 2,689.58 2,715.36 2,689.32 2,705.15 0.0M
2025-01-23 2,722.56 2,723.07 2,676.89 2,709.32 0.0M
2025-01-22 2,720.41 2,730.88 2,716.05 2,722.83 0.1M
2025-01-21 2,734.44 2,745.18 2,708.02 2,722.40 0.1M
2025-01-20 2,754.86 2,755.81 2,709.46 2,740.47 0.2M
2025-01-17 2,741.77 2,745.89 2,725.73 2,741.15 0.1M
2025-01-16 2,726.11 2,749.96 2,713.49 2,731.64 0.1M
2025-01-15 2,725.34 2,738.16 2,697.96 2,732.50 0.1M
2025-01-14 2,737.69 2,739.38 2,696.41 2,729.62 0.3M
2025-01-13 2,737.46 2,744.17 2,707.57 2,727.80 0.1M
2025-01-10 2,740.80 2,759.91 2,717.37 2,739.34 0.2M
2025-01-09 2,756.10 2,761.72 2,699.82 2,738.39 0.3M
2025-01-08 2,748.01 2,772.15 2,706.36 2,737.96 0.6M
2025-01-07 2,729.64 2,759.33 2,722.87 2,743.55 0.1M
2025-01-03 2,727.02 2,757.74 2,722.87 2,724.35 0.1M
2025-01-02 2,726.43 2,755.72 2,701.72 2,753.35 0.1M