WIG Oil & Gas (PALI)

🏛️ 波兰 →
10,456.93
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 10,317.19 10,379.42 10,317.19 10,379.42 26.9K
09:05 10,364.44 10,364.44 10,338.72 10,338.72 14.9K
09:10 10,349.10 10,361.68 10,344.39 10,361.68 11.1K
09:15 10,351.83 10,356.44 10,339.15 10,356.44 15.9K
09:20 10,351.83 10,351.83 10,335.69 10,335.69 8.7K
09:25 10,332.24 10,342.61 10,328.78 10,333.39 17.2K
09:30 10,338.00 10,376.58 10,338.00 10,376.58 21.3K
09:35 10,375.43 10,383.50 10,365.06 10,367.46 44.1K
09:40 10,367.46 10,368.61 10,361.50 10,364.96 18.1K
09:45 10,371.88 10,402.09 10,371.88 10,395.94 19.0K
09:50 10,401.70 10,401.70 10,384.80 10,384.80 12.1K
09:55 10,389.41 10,392.87 10,389.41 10,390.57 6.7K
10:00 10,390.57 10,401.93 10,390.57 10,401.93 15.9K
10:05 10,405.23 10,434.04 10,405.23 10,434.04 88.4K
10:10 10,450.18 10,450.18 10,436.35 10,436.35 27.3K
10:15 10,435.20 10,442.11 10,435.20 10,440.96 7.6K
10:20 10,439.81 10,440.57 10,437.12 10,440.57 24.7K
10:25 10,445.18 10,453.25 10,443.17 10,443.17 52.7K
10:30 10,439.71 10,443.17 10,433.95 10,438.56 14.2K
10:35 10,436.25 10,437.41 10,434.71 10,434.71 15.7K
10:40 10,437.02 10,437.02 10,425.88 10,427.13 32.2K
10:45 10,422.97 10,432.18 10,422.97 10,425.27 15.0K
10:50 10,427.58 10,431.71 10,427.58 10,430.56 8.3K
10:55 10,431.71 10,437.48 10,430.56 10,437.48 28.2K
11:00 10,436.32 10,437.48 10,435.17 10,437.48 32.9K
11:05 10,436.32 10,442.09 10,436.32 10,437.07 65.2K
11:10 10,438.23 10,443.99 10,435.92 10,435.92 98.1K
11:15 10,435.92 10,437.07 10,431.31 10,432.86 30.8K
11:20 10,435.55 10,437.85 10,429.78 10,435.55 62.9K
11:25 10,429.78 10,429.78 10,411.34 10,411.34 34.0K
11:30 10,405.58 10,410.19 10,405.58 10,410.19 16.5K
11:35 10,409.04 10,414.80 10,409.04 10,411.44 17.5K
11:40 10,411.34 10,411.34 10,391.75 10,391.75 17.8K
11:45 10,381.38 10,381.38 10,375.33 10,379.94 25.2K
11:50 10,382.24 10,389.16 10,382.24 10,388.01 10.2K
11:55 10,392.62 10,407.60 10,392.62 10,407.60 8.9K
12:00 10,405.29 10,405.29 10,397.23 10,397.42 9.8K
12:05 10,393.96 10,395.11 10,388.20 10,388.20 6.3K
12:10 10,389.35 10,398.28 10,388.20 10,398.28 10.9K
12:15 10,402.89 10,402.89 10,398.28 10,400.59 10.5K
12:20 10,406.35 10,406.35 10,394.83 10,397.13 15.6K
12:25 10,398.28 10,403.05 10,397.13 10,403.05 5.1K
12:30 10,400.74 10,402.09 10,399.59 10,402.09 8.6K
12:35 10,396.33 10,396.33 10,390.57 10,391.72 15.6K
12:40 10,397.48 10,400.94 10,391.72 10,391.72 14.6K
12:45 10,389.41 10,391.72 10,387.11 10,388.26 6.5K
12:50 10,390.57 10,391.72 10,383.65 10,383.65 11.6K
12:55 10,387.11 10,402.09 10,387.11 10,399.13 17.7K
13:00 10,394.52 10,401.43 10,394.52 10,401.43 7.9K
13:05 10,402.59 10,414.11 10,402.59 10,414.11 8.0K
13:10 10,415.26 10,417.57 10,413.05 10,413.05 9.7K
13:15 10,411.90 10,415.36 10,410.75 10,411.90 7.4K
13:20 10,418.82 10,422.27 10,416.51 10,421.12 22.1K
13:25 10,413.05 10,413.05 10,409.60 10,412.77 8.3K
13:30 10,412.77 10,412.77 10,377.04 10,377.04 14.9K
13:35 10,386.26 10,390.87 10,382.80 10,390.87 7.6K
13:40 10,396.63 10,403.55 10,396.63 10,403.55 6.4K
13:45 10,396.63 10,400.09 10,395.48 10,400.09 8.4K
13:50 10,402.39 10,403.55 10,402.39 10,402.39 11.8K
13:55 10,405.85 10,412.77 10,405.85 10,407.00 24.3K
14:00 10,409.31 10,412.77 10,409.23 10,410.38 26.1K
14:05 10,406.93 10,406.93 10,396.55 10,396.55 13.3K
14:10 10,397.71 10,404.62 10,397.71 10,401.16 9.8K
14:15 10,403.47 10,408.08 10,403.47 10,403.47 9.3K
14:20 10,395.40 10,404.62 10,395.40 10,404.62 17.6K
14:25 10,405.77 10,409.42 10,405.77 10,409.42 7.9K
14:30 10,406.93 10,411.53 10,405.77 10,410.38 25.5K
14:35 10,406.93 10,409.42 10,401.36 10,409.42 28.3K
14:40 10,411.73 10,411.73 10,395.59 10,395.59 48.8K
14:45 10,396.75 10,399.05 10,378.31 10,384.07 15.5K
14:50 10,392.14 10,393.29 10,387.53 10,393.29 8.7K
14:55 10,390.98 10,402.51 10,390.98 10,402.51 6.1K
15:00 10,401.36 10,403.66 10,397.90 10,400.20 33.1K
15:05 10,404.81 10,407.20 10,401.43 10,406.04 66.0K
15:10 10,402.59 10,412.96 10,402.59 10,409.50 101.4K
15:15 10,404.89 10,409.50 10,404.89 10,404.89 74.0K
15:20 10,393.37 10,393.37 10,372.43 10,372.43 28.9K
15:25 10,381.65 10,385.11 10,380.50 10,385.11 6.1K
15:30 10,389.72 10,389.72 10,382.80 10,387.41 12.4K
15:35 10,393.17 10,398.94 10,393.17 10,398.94 16.3K
15:40 10,402.39 10,402.39 10,396.63 10,396.79 9.4K
15:45 10,400.44 10,402.74 10,392.37 10,392.37 16.7K
15:50 10,380.85 10,393.52 10,369.32 10,379.70 18.3K
15:55 10,377.39 10,378.54 10,364.71 10,364.71 11.9K
16:00 10,365.87 10,392.37 10,365.87 10,380.85 27.5K
16:05 10,380.85 10,390.07 10,380.85 10,390.07 15.2K
16:10 10,394.68 10,397.77 10,394.52 10,397.77 32.3K
16:15 10,396.61 10,402.38 10,396.61 10,402.38 13.1K
16:20 10,405.83 10,415.05 10,403.53 10,415.05 70.4K
16:25 10,416.01 10,416.01 10,396.61 10,396.61 75.4K
16:30 10,395.46 10,405.83 10,394.31 10,404.68 46.5K
16:35 10,405.83 10,411.60 10,405.83 10,409.29 45.8K
16:40 10,415.05 10,417.36 10,413.90 10,417.36 82.2K
16:45 10,421.21 10,426.97 10,421.21 10,425.82 85.3K
16:50 10,425.82 10,425.82 10,425.82 10,425.82 13.6K
16:55 10,425.82 10,425.82 10,425.82 10,425.82 0.0K
17:00 10,425.82 10,456.93 10,425.82 10,456.93 355.2K
17:05 10,456.93 10,456.93 10,456.93 10,456.93 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10,317.19 10,456.93 10,317.19 10,456.93 2.7M
2025-09-25 10,326.65 10,409.41 10,208.26 10,409.41 2.1M
2025-09-24 10,087.65 10,374.96 10,026.15 10,374.96 5.2M
2025-09-23 9,669.44 9,975.96 9,669.44 9,975.96 3.1M
2025-09-22 9,565.61 9,661.04 9,498.49 9,661.04 1.2M
2025-09-19 9,683.06 9,717.34 9,492.07 9,586.02 3.9M
2025-09-18 9,662.75 9,723.82 9,618.96 9,654.15 1.4M
2025-09-17 9,731.67 9,731.67 9,590.61 9,664.61 1.6M
2025-09-16 9,723.36 9,776.66 9,627.47 9,692.67 1.9M
2025-09-15 9,607.43 9,729.12 9,547.05 9,729.12 2.0M
2025-09-12 9,689.75 9,701.66 9,542.89 9,555.57 1.4M
2025-09-11 9,506.75 9,711.81 9,506.75 9,711.81 3.2M
2025-09-10 9,517.43 9,556.53 9,331.60 9,478.26 2.5M
2025-09-09 9,764.13 9,764.13 9,605.09 9,691.35 1.7M
2025-09-08 9,628.84 9,762.98 9,550.05 9,762.98 2.3M
2025-09-05 9,438.10 9,641.48 9,423.98 9,536.70 3.0M
2025-09-04 9,374.80 9,542.68 9,302.45 9,464.86 3.1M
2025-09-03 9,180.23 9,442.95 9,179.08 9,366.92 4.0M
2025-09-02 9,178.11 9,214.31 9,049.06 9,142.47 2.1M
2025-09-01 9,168.68 9,271.97 9,058.69 9,160.43 2.2M
2025-08-29 9,251.01 9,272.90 9,089.59 9,154.59 2.2M
2025-08-28 9,506.05 9,561.36 9,174.55 9,202.60 2.9M
2025-08-27 9,772.00 9,826.85 9,323.52 9,467.73 3.7M
2025-08-26 9,785.27 9,833.68 9,723.03 9,785.70 2.3M
2025-08-25 9,782.86 9,881.61 9,697.29 9,848.35 2.5M
2025-08-22 9,742.94 9,864.10 9,701.12 9,805.04 3.6M
2025-08-21 9,458.92 9,785.34 9,316.80 9,785.34 3.2M
2025-08-20 9,231.29 9,496.75 9,141.40 9,435.87 2.7M
2025-08-19 9,299.41 9,417.62 9,241.84 9,344.23 1.9M
2025-08-18 9,152.78 9,296.81 9,017.75 9,294.80 2.3M
2025-08-14 9,293.15 9,312.04 9,105.86 9,201.94 1.5M
2025-08-13 9,461.91 9,502.83 9,199.72 9,249.98 3.5M
2025-08-12 9,260.26 9,332.17 9,223.61 9,332.17 3.4M
2025-08-11 9,246.21 9,279.92 9,159.23 9,162.35 2.5M
2025-08-08 9,100.31 9,192.61 9,078.40 9,183.13 1.9M
2025-08-07 9,234.53 9,271.94 9,060.98 9,060.98 2.2M
2025-08-06 9,036.34 9,232.21 9,006.92 9,232.21 4.2M
2025-08-05 9,144.80 9,177.62 9,012.22 9,048.43 2.4M
2025-08-04 8,983.66 9,103.49 8,983.66 9,076.94 1.8M
2025-08-01 9,066.42 9,066.42 8,946.59 9,030.25 3.4M
2025-07-31 9,275.30 9,275.30 9,148.14 9,162.53 2.2M
2025-07-30 9,255.26 9,329.38 9,242.12 9,277.36 1.7M
2025-07-29 9,171.65 9,411.54 9,171.65 9,287.57 2.4M
2025-07-28 9,188.46 9,243.14 9,062.93 9,170.58 1.8M
2025-07-25 9,263.12 9,276.62 9,051.38 9,116.58 3.1M
2025-07-24 9,422.49 9,422.49 9,219.95 9,308.26 2.4M
2025-07-23 9,499.57 9,557.64 9,318.83 9,379.09 2.5M
2025-07-22 9,470.71 9,501.89 9,386.30 9,480.19 1.6M
2025-07-21 9,568.33 9,648.44 9,449.73 9,504.68 1.6M
2025-07-18 9,567.62 9,616.44 9,499.28 9,557.69 1.8M
2025-07-17 9,541.78 9,550.36 9,316.72 9,462.19 2.2M
2025-07-16 9,586.19 9,606.49 9,498.74 9,567.52 1.3M
2025-07-15 9,699.59 9,723.81 9,545.97 9,568.33 2.1M
2025-07-14 9,470.03 9,647.01 9,470.03 9,643.98 3.2M
2025-07-11 9,326.59 9,511.55 9,326.59 9,511.55 1.7M
2025-07-10 9,416.26 9,506.59 9,253.33 9,300.48 3.1M
2025-07-09 9,385.69 9,578.65 9,385.69 9,391.33 6.0M
2025-07-08 9,286.30 9,400.77 9,266.42 9,392.98 3.1M
2025-07-07 9,193.67 9,276.09 9,161.41 9,239.65 1.5M
2025-07-04 9,238.24 9,246.42 9,142.46 9,246.42 1.4M
2025-07-03 9,200.28 9,296.24 9,188.09 9,210.48 2.5M
2025-07-02 9,022.39 9,165.18 9,000.93 9,161.14 3.1M
2025-07-01 8,971.86 9,073.88 8,954.69 9,028.83 3.7M
2025-06-30 8,978.97 9,064.67 8,918.35 8,987.06 2.8M
2025-06-27 9,084.17 9,084.17 8,859.61 8,934.00 2.2M
2025-06-26 8,990.02 9,073.91 8,907.23 9,052.55 2.2M
2025-06-25 9,103.66 9,135.44 8,900.75 8,973.62 2.6M
2025-06-24 8,953.98 9,051.21 8,775.14 9,031.15 4.4M
2025-06-23 9,045.14 9,169.89 9,034.27 9,107.70 2.4M
2025-06-20 8,960.83 9,082.52 8,905.76 9,064.99 6.1M
2025-06-18 8,895.62 9,033.04 8,879.16 8,932.94 2.7M
2025-06-17 8,605.08 8,936.58 8,585.60 8,936.58 5.0M
2025-06-16 8,525.17 8,725.18 8,516.05 8,613.57 3.1M
2025-06-13 8,438.52 8,486.26 8,375.36 8,469.02 2.6M
2025-06-12 8,341.79 8,514.89 8,341.79 8,497.70 2.7M
2025-06-11 8,519.57 8,520.50 8,326.27 8,422.94 2.4M
2025-06-10 8,190.32 8,524.78 8,190.32 8,524.78 5.9M
2025-06-09 8,127.70 8,183.90 8,073.89 8,183.19 3.3M
2025-06-06 8,101.95 8,163.18 8,009.18 8,084.79 3.3M
2025-06-05 8,264.19 8,273.99 8,123.97 8,202.09 2.5M
2025-06-04 8,193.42 8,302.35 8,123.81 8,245.15 5.3M
2025-06-03 8,134.05 8,147.63 7,895.19 8,147.63 2.7M
2025-06-02 7,879.26 8,175.96 7,851.95 8,113.54 3.6M
2025-05-30 7,988.63 8,065.65 7,891.94 8,065.65 7.2M
2025-05-29 8,238.09 8,270.05 7,913.58 7,968.08 3.4M
2025-05-28 7,970.23 8,178.94 7,964.88 8,174.60 6.1M
2025-05-27 7,875.72 7,964.70 7,821.89 7,964.70 3.4M
2025-05-26 7,849.76 7,889.42 7,810.62 7,889.42 1.7M
2025-05-23 7,761.72 7,834.31 7,605.23 7,742.01 2.4M
2025-05-22 7,963.41 7,963.41 7,713.44 7,739.85 2.9M
2025-05-21 7,965.19 7,965.30 7,833.41 7,864.86 2.5M
2025-05-20 7,967.14 8,019.91 7,900.57 8,004.83 2.7M
2025-05-19 7,770.04 7,924.45 7,766.83 7,920.28 3.7M
2025-05-16 7,938.79 7,985.52 7,874.75 7,941.61 2.3M
2025-05-15 7,934.02 7,934.02 7,827.13 7,866.58 2.1M
2025-05-14 8,014.79 8,070.67 7,916.52 7,990.16 2.7M
2025-05-13 7,941.40 8,017.75 7,907.12 8,003.81 2.5M
2025-05-12 7,984.69 8,054.78 7,894.65 7,949.97 2.4M
2025-05-09 7,717.91 7,945.83 7,711.87 7,925.68 6.5M
2025-05-08 7,671.97 7,721.47 7,653.90 7,702.49 2.6M
2025-05-07 7,621.66 7,727.58 7,586.25 7,676.72 2.8M
2025-05-06 7,537.73 7,609.08 7,365.20 7,609.08 3.5M
2025-05-05 7,495.58 7,567.10 7,467.65 7,558.08 1.3M
2025-05-02 7,570.00 7,611.77 7,513.48 7,581.11 2.0M
2025-04-30 7,539.08 7,593.75 7,425.22 7,493.86 2.8M
2025-04-29 7,609.33 7,623.26 7,526.76 7,549.79 2.1M
2025-04-28 7,593.23 7,627.40 7,563.72 7,611.80 2.6M
2025-04-25 7,517.91 7,598.44 7,517.11 7,555.74 3.1M
2025-04-24 7,313.53 7,498.63 7,309.35 7,498.63 3.7M
2025-04-23 7,315.10 7,385.17 7,283.73 7,369.02 3.4M
2025-04-22 7,073.77 7,248.60 7,073.77 7,248.60 4.8M
2025-04-17 7,044.87 7,086.31 6,990.22 7,003.07 1.6M
2025-04-16 6,917.57 7,031.93 6,863.39 7,021.38 2.4M
2025-04-15 7,142.71 7,154.66 6,894.96 6,933.20 3.8M
2025-04-14 7,164.34 7,196.82 7,109.55 7,142.71 2.4M
2025-04-11 7,103.63 7,158.73 7,037.94 7,080.07 2.3M
2025-04-10 7,354.22 7,354.22 6,945.52 7,068.68 3.9M
2025-04-09 6,830.43 6,954.04 6,749.12 6,820.33 3.5M
2025-04-08 7,100.68 7,139.19 6,842.82 7,000.04 4.8M
2025-04-07 6,573.65 7,073.44 6,509.87 7,031.58 7.3M
2025-04-04 7,236.34 7,252.61 6,969.74 7,054.19 5.9M
2025-04-03 7,480.95 7,664.00 7,305.95 7,333.28 3.7M
2025-04-02 7,558.20 7,616.22 7,526.94 7,593.78 2.8M
2025-04-01 7,445.13 7,640.50 7,445.13 7,571.14 2.8M
2025-03-31 7,496.62 7,496.62 7,359.89 7,472.89 3.5M
2025-03-28 7,651.37 7,695.09 7,561.96 7,577.49 1.9M
2025-03-27 7,648.19 7,702.23 7,560.64 7,664.93 2.6M
2025-03-26 7,723.83 7,798.81 7,626.57 7,691.89 2.4M
2025-03-25 7,606.75 7,676.40 7,577.83 7,670.18 3.5M
2025-03-24 7,569.22 7,644.85 7,518.32 7,609.97 4.9M
2025-03-21 7,503.77 7,531.17 7,457.75 7,487.28 7.1M
2025-03-20 7,516.80 7,533.82 7,428.05 7,495.21 2.2M
2025-03-19 7,465.01 7,531.99 7,451.98 7,493.23 2.6M
2025-03-18 7,483.85 7,547.34 7,428.82 7,508.03 3.5M
2025-03-17 7,419.30 7,458.84 7,347.21 7,427.61 2.8M
2025-03-14 7,310.12 7,401.67 7,276.62 7,397.17 3.8M
2025-03-13 7,306.84 7,341.24 7,244.46 7,316.63 2.9M
2025-03-12 7,252.20 7,300.47 7,175.58 7,266.13 2.9M
2025-03-11 7,137.79 7,281.33 7,127.08 7,170.70 3.9M
2025-03-10 7,045.49 7,120.57 7,026.44 7,120.57 3.8M
2025-03-07 7,004.08 7,085.05 6,956.60 7,085.05 2.5M
2025-03-06 7,014.74 7,061.05 6,944.03 7,056.64 2.5M
2025-03-05 6,992.87 7,060.68 6,929.31 6,957.53 3.0M
2025-03-04 6,974.69 6,975.76 6,838.81 6,838.81 3.7M
2025-03-03 6,901.26 7,051.72 6,787.28 7,049.98 2.9M
2025-02-28 6,870.43 6,985.16 6,778.90 6,897.69 5.3M
2025-02-27 7,016.86 7,102.64 6,921.46 6,922.65 8.0M
2025-02-26 6,744.72 6,814.20 6,729.73 6,801.68 4.3M
2025-02-25 6,613.36 6,753.65 6,597.29 6,680.54 2.8M
2025-02-24 6,656.45 6,656.45 6,565.93 6,597.73 2.6M
2025-02-21 6,632.68 6,679.67 6,599.56 6,649.71 1.9M
2025-02-20 6,667.32 6,694.19 6,617.13 6,624.11 3.2M
2025-02-19 6,805.94 6,837.00 6,600.53 6,696.33 4.9M
2025-02-18 6,458.67 6,718.91 6,458.67 6,718.91 5.1M
2025-02-17 6,356.48 6,453.86 6,346.10 6,421.37 1.9M
2025-02-14 6,333.63 6,388.10 6,299.36 6,351.03 2.4M
2025-02-13 6,322.13 6,339.89 6,227.43 6,329.61 2.6M
2025-02-12 6,348.04 6,383.63 6,185.11 6,293.20 2.9M
2025-02-11 6,279.38 6,356.37 6,262.36 6,337.72 2.1M
2025-02-10 6,226.78 6,306.68 6,211.44 6,251.04 2.7M
2025-02-07 6,161.23 6,241.42 6,119.36 6,194.56 2.3M
2025-02-06 6,111.34 6,159.93 6,064.10 6,143.02 2.1M
2025-02-05 6,004.37 6,098.82 6,002.89 6,055.46 2.9M
2025-02-04 5,874.90 5,988.22 5,824.56 5,988.22 2.1M
2025-02-03 5,786.96 5,872.25 5,786.96 5,852.23 2.4M
2025-01-31 5,915.56 5,947.98 5,872.44 5,939.97 2.1M
2025-01-30 5,799.84 5,900.57 5,794.46 5,900.57 1.6M
2025-01-29 5,825.56 5,838.41 5,752.27 5,779.49 1.5M
2025-01-28 5,794.22 5,832.78 5,768.65 5,789.14 1.9M
2025-01-27 5,770.04 5,786.45 5,678.30 5,779.22 2.9M
2025-01-24 5,862.42 5,869.82 5,808.84 5,821.04 1.8M
2025-01-23 5,847.98 5,853.85 5,761.94 5,853.85 2.3M
2025-01-22 5,869.78 5,905.14 5,830.84 5,830.84 3.5M
2025-01-21 5,873.46 5,873.46 5,803.01 5,854.98 2.2M
2025-01-20 5,862.71 5,881.07 5,824.93 5,852.78 2.8M
2025-01-17 5,694.81 5,811.22 5,686.60 5,798.28 2.5M
2025-01-16 5,733.89 5,743.59 5,653.46 5,690.88 1.7M
2025-01-15 5,594.06 5,709.91 5,583.49 5,700.61 2.3M
2025-01-14 5,574.34 5,635.38 5,568.93 5,575.85 2.9M
2025-01-13 5,553.83 5,601.76 5,500.57 5,549.71 2.7M
2025-01-10 5,526.09 5,642.70 5,514.23 5,554.36 3.5M
2025-01-09 5,537.75 5,632.34 5,378.83 5,506.25 5.2M
2025-01-08 5,516.64 5,536.38 5,469.48 5,528.96 2.8M
2025-01-07 5,551.44 5,551.44 5,468.61 5,521.26 3.3M
2025-01-03 5,499.52 5,506.39 5,438.10 5,446.82 1.8M
2025-01-02 5,302.84 5,487.58 5,302.84 5,458.02 3.9M