WIG IT (COMP)

🏛️ 波兰 →
9,616.77
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
2023-12-29 4,708.10 4,709.64 4,616.29 4,616.29 0.2M
2023-12-28 4,695.56 4,715.30 4,664.20 4,671.27 0.4M
2023-12-27 4,671.51 4,687.35 4,637.51 4,673.92 0.7M
2023-12-22 4,625.44 4,641.01 4,601.41 4,625.19 0.4M
2023-12-21 4,630.01 4,631.16 4,585.02 4,616.25 0.3M
2023-12-20 4,611.73 4,647.70 4,610.84 4,610.84 0.4M
2023-12-19 4,601.39 4,643.78 4,574.54 4,630.26 0.4M
2023-12-18 4,579.24 4,597.67 4,543.98 4,575.10 0.4M
2023-12-15 4,574.45 4,587.70 4,505.57 4,545.92 0.8M
2023-12-14 4,571.12 4,606.62 4,557.13 4,578.86 0.4M
2023-12-13 4,566.90 4,578.16 4,536.21 4,539.71 0.4M
2023-12-12 4,577.73 4,592.65 4,532.88 4,555.91 0.3M
2023-12-11 4,578.76 4,588.11 4,543.77 4,557.37 0.2M
2023-12-08 4,530.09 4,560.05 4,516.57 4,540.04 0.2M
2023-12-07 4,556.79 4,556.79 4,511.99 4,518.62 0.3M
2023-12-06 4,577.06 4,584.55 4,532.90 4,532.90 0.3M
2023-12-05 4,582.08 4,585.69 4,527.45 4,571.83 0.3M
2023-12-04 4,574.94 4,595.95 4,563.14 4,579.67 0.3M
2023-12-01 4,536.78 4,559.13 4,492.56 4,544.26 0.3M
2023-11-30 4,579.04 4,599.41 4,506.63 4,506.63 0.3M
2023-11-29 4,592.54 4,603.94 4,560.56 4,591.63 0.3M
2023-11-28 4,529.05 4,586.38 4,499.16 4,572.66 0.2M
2023-11-27 4,536.47 4,546.02 4,499.22 4,513.27 0.3M
2023-11-24 4,587.88 4,590.35 4,502.35 4,533.75 0.4M
2023-11-23 4,634.58 4,637.71 4,599.09 4,619.56 0.3M
2023-11-22 4,605.06 4,644.15 4,599.48 4,637.52 0.2M
2023-11-21 4,597.77 4,609.33 4,565.17 4,595.26 0.3M
2023-11-20 4,603.21 4,618.60 4,572.77 4,572.77 0.3M
2023-11-17 4,612.76 4,619.88 4,577.51 4,599.11 0.2M
2023-11-16 4,623.42 4,635.02 4,589.74 4,616.10 0.5M
2023-11-15 4,617.52 4,675.49 4,577.29 4,602.01 0.6M
2023-11-14 4,496.27 4,601.30 4,474.97 4,589.42 0.4M
2023-11-13 4,505.05 4,511.91 4,471.80 4,471.96 0.4M
2023-11-10 4,549.07 4,558.03 4,463.74 4,487.99 0.3M
2023-11-09 4,505.59 4,573.34 4,501.67 4,547.57 0.3M
2023-11-08 4,546.25 4,557.26 4,503.53 4,518.35 0.3M
2023-11-07 4,525.30 4,573.62 4,509.63 4,573.62 0.5M
2023-11-06 4,537.27 4,565.20 4,515.25 4,537.05 0.3M
2023-11-03 4,493.24 4,550.51 4,493.24 4,535.12 1.0M
2023-11-02 4,472.73 4,516.61 4,465.44 4,498.97 0.2M
2023-10-31 4,448.44 4,478.63 4,431.12 4,458.71 0.2M
2023-10-30 4,426.97 4,445.91 4,403.03 4,427.94 0.3M
2023-10-27 4,405.56 4,414.86 4,356.62 4,386.38 0.2M
2023-10-26 4,364.77 4,425.96 4,351.72 4,406.07 0.3M
2023-10-25 4,372.26 4,414.50 4,356.38 4,402.92 0.2M
2023-10-24 4,322.85 4,375.55 4,321.44 4,357.69 0.3M
2023-10-23 4,363.16 4,363.16 4,298.39 4,298.39 0.2M
2023-10-20 4,417.69 4,420.61 4,338.02 4,348.39 0.2M
2023-10-19 4,441.97 4,471.11 4,419.16 4,435.00 0.2M
2023-10-18 4,527.80 4,544.01 4,437.03 4,437.03 0.3M
2023-10-17 4,457.56 4,525.92 4,450.44 4,525.92 0.6M
2023-10-16 4,470.49 4,470.49 4,383.96 4,436.79 0.3M
2023-10-13 4,433.56 4,442.12 4,402.31 4,422.95 0.2M
2023-10-12 4,460.65 4,473.32 4,385.06 4,399.80 0.2M
2023-10-11 4,450.94 4,478.69 4,415.16 4,462.94 0.4M
2023-10-10 4,446.79 4,463.29 4,394.48 4,444.62 0.2M
2023-10-09 4,408.97 4,478.76 4,389.91 4,426.61 0.2M
2023-10-06 4,449.77 4,470.05 4,414.84 4,445.84 0.2M
2023-10-05 4,458.05 4,458.05 4,397.29 4,412.34 0.1M
2023-10-04 4,406.40 4,446.30 4,378.61 4,444.78 0.2M
2023-10-03 4,422.16 4,429.07 4,397.91 4,419.42 0.2M
2023-10-02 4,479.55 4,479.55 4,424.79 4,435.78 0.4M
2023-09-29 4,455.74 4,503.29 4,454.71 4,473.00 0.3M
2023-09-28 4,440.06 4,450.00 4,389.85 4,438.45 0.2M
2023-09-27 4,468.20 4,516.27 4,429.75 4,434.33 0.2M
2023-09-26 4,539.79 4,539.79 4,459.13 4,473.69 0.2M
2023-09-25 4,526.68 4,560.74 4,522.18 4,522.39 0.1M
2023-09-22 4,561.81 4,576.10 4,509.76 4,537.97 0.1M
2023-09-21 4,589.95 4,589.95 4,533.36 4,543.50 0.2M
2023-09-20 4,504.35 4,590.67 4,504.35 4,589.18 0.2M
2023-09-19 4,570.25 4,570.49 4,487.34 4,499.38 0.4M
2023-09-18 4,577.20 4,594.24 4,534.82 4,557.28 0.4M
2023-09-15 4,559.82 4,584.32 4,538.93 4,538.93 0.9M
2023-09-14 4,616.94 4,623.77 4,534.99 4,547.11 0.3M
2023-09-13 4,550.84 4,607.10 4,541.67 4,598.47 0.9M
2023-09-12 4,570.16 4,584.26 4,550.54 4,552.47 0.7M
2023-09-11 4,594.93 4,594.93 4,539.42 4,550.70 0.6M
2023-09-08 4,514.99 4,617.98 4,500.30 4,588.07 0.3M
2023-09-07 4,535.55 4,563.50 4,448.29 4,505.39 0.2M
2023-09-06 4,510.74 4,530.38 4,451.31 4,521.24 0.3M
2023-09-05 4,521.22 4,540.04 4,508.46 4,512.55 0.2M
2023-09-04 4,554.16 4,564.65 4,514.60 4,517.90 0.2M
2023-09-01 4,506.32 4,558.21 4,486.68 4,544.19 0.2M
2023-08-31 4,519.75 4,550.09 4,473.78 4,475.70 0.2M
2023-08-30 4,530.39 4,530.67 4,482.42 4,514.14 0.2M
2023-08-29 4,489.54 4,515.31 4,461.88 4,483.52 0.1M
2023-08-28 4,464.05 4,510.95 4,462.69 4,494.54 0.1M
2023-08-25 4,481.06 4,504.85 4,451.75 4,458.36 0.1M
2023-08-24 4,589.75 4,615.18 4,503.83 4,503.83 0.1M
2023-08-23 4,586.82 4,603.06 4,512.70 4,569.88 0.1M
2023-08-22 4,520.67 4,604.19 4,520.67 4,590.17 2.5M
2023-08-21 4,540.37 4,558.70 4,509.48 4,535.76 0.1M
2023-08-18 4,511.83 4,552.14 4,468.60 4,520.15 0.1M
2023-08-17 4,579.09 4,593.26 4,486.02 4,511.88 0.2M
2023-08-16 4,601.80 4,618.29 4,551.61 4,565.76 0.2M
2023-08-14 4,622.15 4,659.70 4,580.88 4,619.00 0.1M
2023-08-11 4,623.02 4,670.14 4,614.82 4,655.47 0.1M
2023-08-10 4,584.91 4,649.63 4,575.95 4,642.05 0.1M
2023-08-09 4,632.33 4,648.08 4,556.93 4,575.23 0.2M
2023-08-08 4,660.79 4,677.44 4,585.51 4,589.45 0.2M
2023-08-07 4,711.89 4,712.92 4,665.21 4,690.25 0.1M
2023-08-04 4,747.71 4,766.05 4,684.79 4,699.14 0.1M
2023-08-03 4,793.19 4,797.56 4,710.27 4,741.26 0.1M
2023-08-02 4,845.84 4,848.70 4,767.59 4,767.59 0.2M
2023-08-01 4,815.77 4,866.59 4,802.49 4,854.63 0.2M
2023-07-31 4,771.79 4,824.17 4,756.16 4,803.16 0.2M
2023-07-28 4,779.80 4,799.33 4,760.47 4,777.08 0.2M
2023-07-27 4,781.76 4,793.76 4,745.42 4,791.23 0.2M
2023-07-26 4,801.26 4,807.42 4,746.30 4,760.18 0.2M
2023-07-25 4,739.44 4,795.08 4,739.44 4,795.08 0.2M
2023-07-24 4,774.85 4,799.63 4,747.74 4,749.06 0.3M
2023-07-21 4,783.85 4,786.82 4,732.17 4,755.25 0.1M
2023-07-20 4,808.87 4,808.87 4,755.71 4,782.77 0.2M
2023-07-19 4,821.19 4,821.19 4,783.00 4,797.77 0.1M
2023-07-18 4,777.24 4,797.68 4,766.77 4,777.32 0.1M
2023-07-17 4,829.56 4,844.63 4,780.41 4,780.41 0.2M
2023-07-14 4,778.24 4,848.13 4,775.71 4,848.13 0.2M
2023-07-13 4,804.10 4,804.10 4,759.64 4,768.09 0.3M
2023-07-12 4,771.76 4,794.61 4,741.67 4,787.03 0.2M
2023-07-11 4,774.44 4,774.44 4,723.12 4,761.94 0.4M
2023-07-10 4,691.54 4,744.42 4,661.80 4,744.42 0.2M
2023-07-07 4,645.99 4,695.80 4,638.95 4,695.80 0.1M
2023-07-06 4,610.40 4,664.57 4,593.49 4,628.06 0.2M
2023-07-05 4,577.24 4,649.90 4,558.27 4,638.51 0.3M
2023-07-04 4,614.08 4,620.41 4,552.60 4,566.65 0.3M
2023-07-03 4,568.87 4,588.79 4,527.77 4,572.15 0.4M
2023-06-30 4,525.08 4,581.74 4,487.80 4,573.17 0.2M
2023-06-29 4,469.12 4,507.04 4,458.92 4,486.90 0.2M
2023-06-28 4,456.42 4,473.27 4,431.88 4,465.23 0.2M
2023-06-27 4,476.73 4,491.54 4,407.53 4,439.73 0.2M
2023-06-26 4,491.95 4,499.04 4,451.30 4,473.68 0.1M
2023-06-23 4,516.94 4,529.06 4,483.29 4,485.76 0.2M
2023-06-22 4,537.80 4,542.23 4,506.93 4,525.36 0.2M
2023-06-21 4,513.67 4,564.36 4,497.67 4,547.09 0.2M
2023-06-20 4,548.75 4,552.11 4,494.13 4,498.84 0.3M
2023-06-19 4,569.27 4,609.56 4,529.52 4,553.34 0.7M
2023-06-16 4,595.05 4,678.48 4,555.52 4,569.63 1.5M
2023-06-15 4,582.98 4,591.68 4,546.29 4,570.54 0.3M
2023-06-14 4,527.94 4,596.87 4,516.85 4,583.87 0.3M
2023-06-13 4,606.12 4,609.36 4,505.11 4,505.11 0.3M
2023-06-12 4,596.90 4,606.70 4,561.24 4,572.69 0.3M
2023-06-09 4,589.03 4,614.33 4,559.97 4,585.19 0.2M
2023-06-07 4,616.13 4,616.13 4,543.60 4,573.27 0.3M
2023-06-06 4,625.98 4,643.29 4,570.29 4,601.25 0.4M
2023-06-05 4,613.88 4,643.28 4,587.98 4,630.49 0.3M
2023-06-02 4,617.90 4,623.18 4,559.02 4,587.70 0.4M
2023-06-01 4,579.67 4,599.54 4,532.16 4,599.54 0.2M
2023-05-31 4,585.09 4,597.05 4,512.13 4,531.09 0.5M
2023-05-30 4,611.49 4,617.73 4,571.63 4,585.16 0.4M
2023-05-29 4,636.90 4,661.07 4,604.34 4,607.90 0.3M
2023-05-26 4,664.06 4,677.45 4,602.57 4,636.18 0.3M
2023-05-25 4,782.22 4,782.22 4,633.87 4,661.05 0.3M
2023-05-24 4,812.49 4,812.49 4,745.79 4,779.53 0.2M
2023-05-23 4,814.92 4,854.39 4,814.92 4,834.30 0.2M
2023-05-22 4,760.72 4,833.44 4,746.17 4,826.99 0.4M
2023-05-19 4,710.62 4,786.05 4,706.97 4,750.64 0.3M
2023-05-18 4,776.53 4,823.58 4,704.73 4,710.08 0.3M
2023-05-17 4,743.85 4,773.06 4,708.55 4,717.03 0.4M
2023-05-16 4,730.32 4,769.28 4,725.27 4,752.04 0.2M
2023-05-15 4,774.71 4,780.96 4,711.32 4,732.36 0.3M
2023-05-12 4,783.21 4,796.72 4,759.53 4,776.53 0.2M
2023-05-11 4,803.13 4,846.98 4,752.85 4,761.89 0.3M
2023-05-10 4,717.87 4,812.84 4,717.67 4,802.96 0.4M
2023-05-09 4,698.53 4,722.59 4,683.67 4,712.25 0.2M
2023-05-08 4,672.65 4,721.88 4,661.81 4,691.30 0.7M
2023-05-05 4,685.29 4,706.48 4,658.53 4,670.11 0.3M
2023-05-04 4,699.96 4,715.69 4,668.61 4,684.14 0.4M
2023-05-02 4,671.86 4,724.82 4,636.05 4,676.09 0.3M
2023-04-28 4,668.01 4,698.62 4,634.73 4,651.89 0.2M
2023-04-27 4,606.31 4,678.55 4,606.31 4,678.55 0.3M
2023-04-26 4,607.14 4,640.52 4,566.99 4,628.02 0.2M
2023-04-25 4,587.02 4,649.83 4,570.18 4,614.53 0.2M
2023-04-24 4,566.76 4,601.83 4,542.49 4,588.31 0.2M
2023-04-21 4,578.60 4,596.13 4,540.74 4,560.43 0.3M
2023-04-20 4,572.24 4,615.49 4,563.44 4,589.54 0.3M
2023-04-19 4,599.91 4,599.91 4,532.38 4,570.55 0.4M
2023-04-18 4,557.23 4,616.84 4,538.83 4,585.89 0.3M
2023-04-17 4,464.42 4,573.15 4,463.54 4,560.33 0.3M
2023-04-14 4,437.06 4,499.67 4,415.18 4,445.93 0.3M
2023-04-13 4,408.02 4,424.41 4,384.36 4,403.51 0.4M
2023-04-12 4,361.86 4,418.22 4,361.51 4,399.24 0.4M
2023-04-11 4,363.14 4,375.68 4,338.70 4,375.68 0.3M
2023-04-06 4,374.69 4,394.45 4,335.57 4,338.09 0.2M
2023-04-05 4,393.16 4,416.32 4,355.90 4,373.76 0.2M
2023-04-04 4,417.38 4,421.68 4,381.09 4,383.77 0.2M
2023-04-03 4,390.94 4,426.59 4,368.59 4,389.12 0.3M
2023-03-31 4,379.19 4,401.72 4,356.84 4,378.19 0.2M
2023-03-30 4,334.84 4,385.85 4,322.30 4,368.77 0.2M
2023-03-29 4,388.62 4,391.73 4,343.68 4,348.94 0.2M
2023-03-28 4,321.85 4,371.69 4,315.07 4,350.99 0.4M
2023-03-27 4,319.31 4,340.78 4,298.75 4,311.75 0.1M
2023-03-24 4,347.66 4,365.60 4,308.54 4,321.96 0.1M
2023-03-23 4,346.21 4,388.54 4,346.21 4,348.11 0.3M
2023-03-22 4,346.76 4,359.47 4,323.03 4,335.14 0.1M
2023-03-21 4,337.36 4,379.51 4,320.10 4,350.34 0.2M
2023-03-20 4,300.97 4,332.49 4,260.46 4,313.70 0.2M
2023-03-17 4,359.00 4,383.01 4,317.76 4,319.69 0.3M
2023-03-16 4,370.33 4,374.25 4,306.33 4,324.59 0.2M
2023-03-15 4,420.00 4,430.89 4,328.38 4,347.45 0.2M
2023-03-14 4,436.39 4,444.50 4,387.19 4,392.13 0.1M
2023-03-13 4,435.65 4,463.86 4,371.17 4,429.93 0.4M
2023-03-10 4,472.04 4,492.09 4,433.62 4,442.40 0.3M
2023-03-09 4,559.42 4,574.93 4,520.83 4,520.83 0.2M
2023-03-08 4,509.80 4,568.06 4,504.43 4,551.35 0.3M
2023-03-07 4,509.62 4,542.52 4,486.67 4,502.88 0.2M
2023-03-06 4,488.20 4,527.07 4,478.18 4,512.66 0.4M
2023-03-03 4,407.20 4,464.24 4,405.43 4,464.24 0.2M
2023-03-02 4,444.98 4,449.75 4,375.60 4,383.31 0.2M
2023-03-01 4,490.13 4,492.74 4,428.14 4,447.24 0.3M
2023-02-28 4,432.16 4,483.45 4,425.47 4,471.70 0.2M
2023-02-27 4,440.91 4,481.72 4,428.66 4,456.38 0.1M
2023-02-24 4,452.82 4,466.56 4,429.13 4,437.35 0.1M
2023-02-23 4,457.37 4,457.83 4,416.40 4,433.42 0.2M
2023-02-22 4,443.00 4,454.78 4,403.89 4,424.37 0.2M
2023-02-21 4,478.37 4,496.85 4,415.62 4,448.31 0.2M
2023-02-20 4,517.36 4,521.73 4,476.37 4,483.12 0.1M
2023-02-17 4,516.63 4,536.36 4,489.24 4,507.07 0.1M
2023-02-16 4,547.12 4,547.28 4,492.44 4,525.08 0.2M
2023-02-15 4,457.18 4,532.75 4,451.01 4,514.13 0.2M
2023-02-14 4,489.51 4,496.75 4,446.46 4,448.88 0.2M
2023-02-13 4,470.71 4,494.65 4,431.42 4,464.35 0.3M
2023-02-10 4,565.38 4,579.37 4,443.16 4,468.30 0.8M
2023-02-09 4,392.60 4,578.02 4,392.21 4,578.02 0.8M
2023-02-08 4,284.48 4,407.43 4,284.10 4,376.91 0.4M
2023-02-07 4,290.53 4,290.53 4,239.36 4,260.23 0.4M
2023-02-06 4,311.17 4,312.56 4,237.59 4,258.64 0.4M
2023-02-03 4,271.72 4,328.27 4,269.85 4,306.55 0.2M
2023-02-02 4,255.14 4,281.11 4,230.57 4,260.12 0.3M
2023-02-01 4,230.07 4,252.06 4,207.58 4,212.12 0.2M
2023-01-31 4,154.33 4,226.30 4,147.91 4,219.27 0.3M
2023-01-30 4,167.09 4,183.69 4,145.43 4,145.43 0.1M
2023-01-27 4,197.12 4,220.88 4,169.60 4,179.35 0.3M
2023-01-26 4,190.54 4,218.63 4,153.73 4,184.81 0.2M
2023-01-25 4,233.20 4,233.30 4,148.87 4,148.87 0.1M
2023-01-24 4,247.54 4,259.37 4,196.40 4,203.50 0.1M
2023-01-23 4,206.19 4,249.69 4,202.25 4,217.23 0.3M
2023-01-20 4,233.05 4,245.08 4,181.58 4,181.58 0.3M
2023-01-19 4,234.84 4,249.65 4,194.77 4,234.36 0.2M
2023-01-18 4,236.33 4,274.23 4,217.71 4,233.91 0.3M
2023-01-17 4,215.27 4,253.96 4,190.68 4,237.68 0.3M
2023-01-16 4,219.60 4,240.44 4,189.99 4,226.94 0.2M
2023-01-13 4,217.65 4,226.89 4,170.26 4,209.14 0.2M
2023-01-12 4,212.66 4,277.30 4,196.76 4,203.27 0.2M
2023-01-11 4,227.82 4,236.96 4,189.10 4,199.04 0.3M
2023-01-10 4,249.80 4,255.99 4,193.11 4,217.60 0.5M
2023-01-09 4,160.86 4,242.90 4,160.86 4,237.97 0.3M
2023-01-05 4,091.16 4,160.18 4,086.39 4,134.10 0.4M
2023-01-04 4,091.49 4,098.52 4,070.75 4,083.11 0.7M
2023-01-03 4,034.90 4,118.14 4,034.90 4,072.88 0.3M
2023-01-02 3,981.72 4,039.22 3,981.72 4,033.42 0.1M