XTPL SA

XTP
🏛️ 波兰 →
74.00
最后更新: 2025-09-29
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
2023-12-29 163.00 167.00 159.50 163.00 0.0M
2023-12-28 168.00 168.00 162.00 165.50 0.0M
2023-12-27 167.00 168.50 160.50 165.00 0.0M
2023-12-22 164.00 165.00 159.00 161.50 0.0M
2023-12-21 161.00 167.00 159.00 161.00 0.0M
2023-12-20 158.50 163.00 155.00 158.50 0.0M
2023-12-19 160.50 165.00 158.00 162.00 0.0M
2023-12-18 167.00 172.00 156.50 158.00 0.0M
2023-12-15 168.00 168.00 163.00 165.00 0.0M
2023-12-14 169.50 170.50 166.00 167.50 0.0M
2023-12-13 166.50 174.00 165.50 167.00 0.0M
2023-12-12 167.50 168.50 163.50 166.50 0.0M
2023-12-11 168.50 168.50 162.00 167.50 0.0M
2023-12-08 165.00 171.00 161.50 168.50 0.0M
2023-12-07 160.00 166.50 158.00 165.00 0.0M
2023-12-06 159.00 163.50 155.00 163.00 0.0M
2023-12-05 160.00 160.00 155.00 159.00 0.0M
2023-12-04 162.00 162.00 153.50 160.00 0.0M
2023-12-01 160.50 165.00 156.00 161.00 0.0M
2023-11-30 165.00 165.00 159.50 163.50 0.0M
2023-11-29 167.00 167.00 160.00 165.00 0.0M
2023-11-28 157.50 168.00 154.00 167.50 0.0M
2023-11-27 157.00 158.50 151.50 157.00 0.0M
2023-11-24 149.50 156.50 147.00 154.50 0.0M
2023-11-23 150.00 150.00 145.50 150.00 0.0M
2023-11-22 153.50 154.00 147.00 150.50 0.0M
2023-11-21 147.00 154.50 147.00 154.50 0.0M
2023-11-20 144.00 149.50 140.00 148.00 0.0M
2023-11-17 139.00 145.00 139.00 144.00 0.0M
2023-11-16 138.50 140.00 137.00 138.00 0.0M
2023-11-15 144.00 144.50 138.00 139.50 0.0M
2023-11-14 139.00 143.50 136.00 143.50 0.0M
2023-11-13 144.50 145.50 136.00 139.00 0.0M
2023-11-10 147.00 147.00 143.00 144.50 0.0M
2023-11-09 147.00 149.00 142.50 144.00 0.0M
2023-11-08 149.00 149.50 145.00 147.00 0.0M
2023-11-07 152.00 155.00 148.00 149.00 0.0M
2023-11-06 148.50 154.00 148.50 152.00 0.0M
2023-11-03 148.50 150.00 146.00 149.50 0.0M
2023-11-02 149.00 150.00 146.00 148.00 0.0M
2023-10-31 148.00 150.00 144.50 149.00 0.0M
2023-10-30 151.50 151.50 145.00 148.00 0.0M
2023-10-27 149.50 150.00 147.00 150.00 0.0M
2023-10-26 150.00 152.00 146.50 150.00 0.0M
2023-10-25 166.00 166.00 147.00 151.00 0.0M
2023-10-24 165.50 165.50 162.50 162.50 0.0M
2023-10-23 167.00 172.00 163.00 165.50 0.0M
2023-10-20 171.50 171.50 166.50 166.50 0.0M
2023-10-19 168.00 172.00 167.50 168.50 0.0M
2023-10-18 170.00 170.00 165.50 167.00 0.0M
2023-10-17 167.00 170.00 163.50 170.00 0.0M
2023-10-16 169.50 170.00 163.50 167.00 0.0M
2023-10-13 171.50 171.50 168.00 170.00 0.0M
2023-10-12 171.00 172.00 167.00 171.50 0.0M
2023-10-11 173.50 174.00 170.50 171.00 0.0M
2023-10-10 172.50 174.50 172.50 173.50 0.0M
2023-10-09 174.00 175.00 172.50 174.50 0.0M
2023-10-06 174.00 174.00 171.50 174.00 0.0M
2023-10-05 175.00 178.50 172.00 172.50 0.0M
2023-10-04 173.00 174.50 172.00 174.50 0.0M
2023-10-03 178.50 178.50 173.00 176.50 0.0M
2023-10-02 174.00 183.00 169.50 178.00 0.0M
2023-09-29 169.00 172.00 166.00 172.00 0.0M
2023-09-28 170.50 172.00 166.50 169.00 0.0M
2023-09-27 174.50 174.50 167.50 169.00 0.0M
2023-09-26 172.00 176.00 171.50 174.50 0.0M
2023-09-25 175.00 175.50 168.00 173.00 0.0M
2023-09-22 172.00 176.00 172.00 173.50 0.0M
2023-09-21 170.00 175.00 168.50 172.00 0.0M
2023-09-20 173.00 173.00 169.00 169.50 0.0M
2023-09-19 176.00 176.50 172.00 173.50 0.0M
2023-09-18 171.00 177.00 171.00 175.00 0.0M
2023-09-15 170.00 175.00 170.00 175.00 0.0M
2023-09-14 175.00 175.00 169.00 169.00 0.0M
2023-09-13 178.50 178.50 168.00 175.00 0.0M
2023-09-12 179.00 180.00 175.50 178.50 0.0M
2023-09-11 175.00 179.50 172.00 178.50 0.0M
2023-09-08 174.50 174.50 171.00 171.00 0.0M
2023-09-07 174.50 175.00 168.00 175.00 0.0M
2023-09-06 174.50 174.50 166.50 174.50 0.0M
2023-09-05 170.00 178.00 170.00 171.00 0.0M
2023-09-04 175.50 178.00 171.50 178.00 0.0M
2023-09-01 170.00 175.50 167.00 175.50 0.0M
2023-08-31 172.00 175.00 170.00 174.00 0.0M
2023-08-30 163.00 171.00 163.00 165.00 0.0M
2023-08-29 161.00 165.00 158.00 162.00 0.0M
2023-08-28 161.00 166.50 161.00 161.00 0.0M
2023-08-25 162.00 167.50 159.00 161.00 0.0M
2023-08-24 161.00 170.00 159.00 160.00 0.0M
2023-08-23 173.00 173.00 165.00 169.50 0.0M
2023-08-22 168.00 173.00 165.50 172.00 0.0M
2023-08-21 162.00 169.00 161.00 169.00 0.0M
2023-08-18 168.00 168.00 162.00 165.00 0.0M
2023-08-17 169.00 169.00 164.00 168.00 0.0M
2023-08-16 177.00 177.00 165.50 168.50 0.0M
2023-08-14 162.00 177.50 160.00 175.50 0.0M
2023-08-11 160.50 165.00 160.50 162.00 0.0M
2023-08-10 164.50 166.50 160.50 160.50 0.0M
2023-08-09 164.50 166.50 161.50 164.50 0.0M
2023-08-08 166.50 168.50 164.50 165.00 0.0M
2023-08-07 170.50 172.00 164.50 166.50 0.0M
2023-08-04 166.00 173.50 166.00 170.50 0.0M
2023-08-03 169.00 169.50 166.00 167.00 0.0M
2023-08-02 174.00 174.00 169.50 170.00 0.0M
2023-08-01 176.00 180.00 175.00 176.00 0.0M
2023-07-31 180.00 182.00 176.00 179.00 0.0M
2023-07-28 186.00 187.00 179.00 184.00 0.0M
2023-07-27 174.00 187.00 174.00 187.00 0.0M
2023-07-26 180.00 180.00 172.50 173.50 0.0M
2023-07-25 178.00 181.00 172.50 180.00 0.0M
2023-07-24 185.00 188.50 175.50 178.00 0.0M
2023-07-21 186.00 189.00 181.50 187.50 0.0M
2023-07-20 188.00 189.00 179.00 186.00 0.0M
2023-07-19 183.50 197.00 181.00 192.00 0.0M
2023-07-18 183.00 185.00 179.00 183.50 0.0M
2023-07-17 184.00 192.00 181.50 182.00 0.0M
2023-07-14 175.00 195.00 168.00 185.00 0.0M
2023-07-13 165.50 166.00 160.00 166.00 0.0M
2023-07-12 163.50 166.50 160.50 164.00 0.0M
2023-07-11 154.00 173.00 148.50 163.00 0.0M
2023-07-10 145.00 146.50 144.00 146.50 0.0M
2023-07-07 146.00 147.00 144.00 146.50 0.0M
2023-07-06 144.00 146.00 143.00 145.50 0.0M
2023-07-05 147.00 147.00 144.00 146.00 0.0M
2023-07-04 148.50 149.00 145.50 147.50 0.0M
2023-07-03 149.00 149.00 145.00 148.50 0.0M
2023-06-30 149.00 150.00 147.50 149.50 0.0M
2023-06-29 150.00 153.00 147.00 148.50 0.0M
2023-06-28 148.00 150.00 146.00 150.00 0.0M
2023-06-27 148.50 149.00 143.50 148.00 0.0M
2023-06-26 155.00 155.00 147.50 149.00 0.0M
2023-06-23 152.00 156.50 150.00 153.00 0.0M
2023-06-22 144.00 150.00 144.00 149.00 0.0M
2023-06-21 145.50 147.00 143.00 143.00 0.0M
2023-06-20 148.50 149.00 143.50 144.00 0.0M
2023-06-19 142.50 150.00 142.50 144.50 0.0M
2023-06-16 143.00 147.50 141.00 141.00 0.0M
2023-06-15 140.00 151.00 140.00 141.00 0.0M
2023-06-14 140.00 151.00 135.00 140.00 0.0M
2023-06-13 145.00 147.50 138.00 140.00 0.0M
2023-06-12 150.00 151.50 143.50 145.00 0.0M
2023-06-09 144.00 151.00 144.00 149.00 0.0M
2023-06-07 156.50 158.50 141.50 143.50 0.0M
2023-06-06 160.00 165.00 155.50 157.00 0.0M
2023-06-05 139.00 161.00 139.00 152.50 0.0M
2023-06-02 130.00 136.00 128.00 136.00 0.0M
2023-06-01 121.00 137.00 121.00 130.00 0.0M
2023-05-31 127.00 127.00 121.50 125.00 0.0M
2023-05-30 129.50 129.50 124.00 127.00 0.0M
2023-05-29 125.00 132.00 124.50 127.00 0.0M
2023-05-26 109.00 128.00 109.00 122.00 0.0M
2023-05-25 109.50 112.00 108.50 109.00 0.0M
2023-05-24 114.00 114.00 108.50 110.00 0.0M
2023-05-23 112.00 116.50 112.00 115.00 0.0M
2023-05-22 114.50 115.50 109.50 111.50 0.0M
2023-05-19 120.50 120.50 113.00 115.50 0.0M
2023-05-18 121.50 121.50 119.00 121.00 0.0M
2023-05-17 132.00 132.00 123.00 123.00 0.0M
2023-05-16 128.00 132.00 122.50 132.00 0.0M
2023-05-15 126.00 128.50 116.00 128.00 0.0M
2023-05-12 139.00 142.50 128.50 141.00 0.0M
2023-05-11 143.00 143.00 139.00 139.00 0.0M
2023-05-10 142.50 144.50 140.00 140.00 0.0M
2023-05-09 137.00 147.00 137.00 140.00 0.0M
2023-05-08 138.00 139.50 137.00 138.00 0.0M
2023-05-05 137.00 138.50 137.00 138.00 0.0M
2023-05-04 137.00 140.00 137.00 137.00 0.0M
2023-05-02 130.00 137.00 130.00 137.00 0.0M
2023-04-28 133.00 133.00 129.00 131.00 0.0M
2023-04-27 133.50 136.00 130.50 131.50 0.0M
2023-04-26 133.50 134.00 129.00 133.00 0.0M
2023-04-25 135.50 135.50 130.00 135.00 0.0M
2023-04-24 135.50 137.00 132.00 135.00 0.0M
2023-04-21 135.50 137.00 128.50 135.50 0.0M
2023-04-20 131.50 136.50 130.50 135.00 0.0M
2023-04-19 129.00 131.00 125.00 130.00 0.0M
2023-04-18 138.00 141.50 126.00 127.00 0.0M
2023-04-17 137.00 144.00 135.00 138.50 0.0M
2023-04-14 136.00 137.50 133.00 137.00 0.0M
2023-04-13 139.00 139.00 134.00 134.00 0.0M
2023-04-12 143.00 147.00 136.50 140.00 0.0M
2023-04-11 140.00 148.00 139.00 144.50 0.0M
2023-04-06 138.00 145.00 136.50 140.00 0.0M
2023-04-05 136.00 138.00 133.00 136.50 0.0M
2023-04-04 130.00 138.00 130.00 135.00 0.0M
2023-04-03 130.00 132.50 121.50 130.00 0.0M
2023-03-31 120.00 132.00 117.00 130.00 0.0M
2023-03-30 113.00 120.00 110.50 120.00 0.0M
2023-03-29 108.00 114.00 106.00 106.50 0.0M
2023-03-28 110.00 110.00 106.00 109.00 0.0M
2023-03-27 114.00 114.00 108.50 110.00 0.0M
2023-03-24 120.00 120.00 110.50 115.00 0.0M
2023-03-23 117.00 125.50 117.00 121.50 0.0M
2023-03-22 118.00 122.50 115.00 117.00 0.0M
2023-03-21 106.50 118.50 105.00 117.00 0.0M
2023-03-20 107.00 109.50 103.00 106.00 0.0M
2023-03-17 96.00 110.00 95.60 106.50 0.0M
2023-03-16 94.00 96.00 93.40 94.00 0.0M
2023-03-15 97.00 98.80 94.00 94.00 0.0M
2023-03-14 100.00 101.50 95.20 97.40 0.0M
2023-03-13 104.50 104.50 96.00 98.60 0.0M
2023-03-10 100.50 105.00 98.60 104.00 0.0M
2023-03-09 96.60 105.00 93.20 103.00 0.0M
2023-03-08 93.60 97.80 93.20 94.80 0.0M
2023-03-07 95.80 96.80 93.20 93.60 0.0M
2023-03-06 98.80 98.80 95.80 95.80 0.0M
2023-03-03 96.80 97.40 95.40 96.80 0.0M
2023-03-02 93.00 97.60 92.40 95.60 0.0M
2023-03-01 93.20 96.00 92.00 93.00 0.0M
2023-02-28 101.00 101.00 92.20 95.00 0.0M
2023-02-27 102.00 102.00 98.00 98.80 0.0M
2023-02-24 101.00 101.50 100.50 101.50 0.0M
2023-02-23 99.60 102.00 99.60 101.00 0.0M
2023-02-22 103.50 103.50 99.60 99.60 0.0M
2023-02-21 103.00 104.00 102.50 103.50 0.0M
2023-02-20 103.00 103.00 100.00 103.00 0.0M
2023-02-17 102.50 103.50 100.00 103.00 0.0M
2023-02-16 103.00 104.00 100.50 102.50 0.0M
2023-02-15 104.00 104.50 101.50 103.00 0.0M
2023-02-14 102.00 103.00 99.00 102.00 0.0M
2023-02-13 102.50 103.00 99.40 102.00 0.0M
2023-02-10 103.50 103.50 99.20 101.50 0.0M
2023-02-09 102.50 104.50 102.00 103.50 0.0M
2023-02-08 101.50 104.50 99.40 102.50 0.0M
2023-02-07 103.00 103.00 96.40 101.50 0.0M
2023-02-06 103.00 106.00 101.50 103.00 0.0M
2023-02-03 104.50 105.00 102.50 103.00 0.0M
2023-02-02 105.00 105.00 101.50 104.00 0.0M
2023-02-01 104.50 104.50 102.50 104.50 0.0M
2023-01-31 101.00 105.00 101.00 104.00 0.0M
2023-01-30 105.00 105.00 100.50 101.50 0.0M
2023-01-27 104.00 105.00 102.00 105.00 0.0M
2023-01-26 105.50 105.50 102.50 104.00 0.0M
2023-01-25 107.00 107.00 104.50 105.50 0.0M
2023-01-24 110.50 111.50 106.50 107.00 0.0M
2023-01-23 113.00 117.00 107.00 109.00 0.0M
2023-01-20 117.50 117.50 109.50 111.00 0.0M
2023-01-19 119.50 123.50 114.00 115.50 0.0M
2023-01-18 114.00 120.00 113.00 118.50 0.0M
2023-01-17 117.00 120.00 113.00 115.50 0.0M
2023-01-16 116.00 124.00 113.00 117.50 0.0M
2023-01-13 102.50 116.00 102.50 116.00 0.0M
2023-01-12 100.00 103.00 100.00 102.00 0.0M
2023-01-11 104.50 104.50 100.00 100.50 0.0M
2023-01-10 108.50 110.00 103.00 103.00 0.0M
2023-01-09 109.00 113.00 106.50 108.50 0.0M
2023-01-05 109.00 110.50 105.00 109.00 0.0M
2023-01-04 98.00 112.00 95.60 112.00 0.0M
2023-01-03 97.20 103.00 94.60 98.80 0.0M
2023-01-02 93.80 99.40 93.80 97.20 0.0M