Comparing Back to the side-by-side chart ↗
Dino Polska SA（DNP.WA）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.20 | 37.93 | 37.06 | 37.77 | +0.88% | 3,483,292 |
| 2026-10-15 | 36.50 | 37.49 | 36.25 | 37.44 | +2.80% | 4,189,580 |
| 2026-10-14 | 36.40 | 36.97 | 36.26 | 36.42 | -0.25% | 2,581,948 |
| 2026-10-13 | 36.75 | 36.89 | 36.24 | 36.51 | -0.95% | 2,621,196 |
| 2026-10-12 | 35.75 | 36.86 | 35.65 | 36.86 | +2.93% | 3,788,424 |
| 2026-10-09 | 35.60 | 35.93 | 35.20 | 35.81 | +0.87% | 3,014,646 |
| 2026-10-08 | 33.50 | 35.74 | 33.36 | 35.50 | +6.35% | 7,187,911 |
| 2026-10-07 | 33.55 | 33.76 | 33.08 | 33.38 | -0.68% | 2,985,509 |
| 2026-10-06 | 33.16 | 34.14 | 33.15 | 33.61 | +1.54% | 2,868,571 |
| 2026-10-05 | 34.00 | 34.12 | 32.95 | 33.10 | -1.66% | 3,296,217 |
| 2026-10-02 | 34.57 | 34.70 | 33.66 | 33.66 | -2.63% | 5,386,027 |
| 2026-10-01 | 34.91 | 35.02 | 34.12 | 34.57 | -1.43% | 2,986,782 |
| 2026-09-30 | 35.34 | 35.35 | 34.90 | 35.07 | -0.96% | 3,874,688 |
| 2026-09-29 | 34.59 | 35.41 | 33.87 | 35.41 | +2.37% | 5,078,385 |
| 2026-09-28 | 34.41 | 34.60 | 34.16 | 34.59 | +0.44% | 4,334,671 |
| 2026-09-25 | 34.89 | 34.90 | 34.33 | 34.44 | -0.55% | 3,025,493 |
| 2026-09-24 | 35.39 | 35.45 | 34.44 | 34.63 | -2.40% | 4,712,781 |
| 2026-09-23 | 35.98 | 35.99 | 35.23 | 35.48 | -1.39% | 3,525,526 |
| 2026-09-22 | 35.60 | 36.16 | 35.25 | 35.98 | +1.38% | 3,552,035 |
| 2026-09-21 | 35.99 | 36.04 | 35.14 | 35.49 | -0.70% | 3,389,905 |
| 2026-09-18 | 36.20 | 36.45 | 35.66 | 35.74 | -1.13% | 3,382,248 |
| 2026-09-17 | 36.00 | 36.32 | 35.82 | 36.15 | +0.98% | 4,251,167 |
| 2026-09-16 | 35.45 | 35.94 | 35.20 | 35.80 | +0.85% | 3,247,619 |
| 2026-09-15 | 35.02 | 35.65 | 34.52 | 35.50 | +1.43% | 4,561,381 |
| 2026-09-14 | 35.32 | 35.47 | 34.82 | 35.00 | -1.13% | 2,452,882 |
| 2026-09-11 | 35.00 | 35.51 | 34.85 | 35.40 | +1.14% | 1,751,829 |
| 2026-09-10 | 36.00 | 36.00 | 34.86 | 35.00 | -2.23% | 6,444,097 |
| 2026-09-09 | 37.27 | 37.53 | 35.71 | 35.80 | -4.20% | 11,113,324 |
| 2026-09-08 | 36.36 | 37.73 | 36.22 | 37.37 | +3.06% | 6,068,024 |
| 2026-09-07 | 36.10 | 36.71 | 35.80 | 36.26 | +0.78% | 2,538,393 |
| 2026-09-04 | 36.00 | 36.59 | 35.96 | 35.98 | +0.39% | 3,187,449 |
| 2026-09-03 | 35.40 | 36.18 | 35.10 | 35.84 | +0.76% | 3,927,864 |
| 2026-09-02 | 36.30 | 36.64 | 35.42 | 35.57 | -1.74% | 8,681,896 |
| 2026-09-01 | 35.85 | 36.55 | 35.63 | 36.20 | +0.61% | 4,281,933 |
| 2026-08-31 | 35.60 | 36.56 | 35.44 | 35.98 | +1.18% | 5,553,806 |
| 2026-08-28 | 35.45 | 35.89 | 35.00 | 35.56 | +0.34% | 5,613,447 |
| 2026-08-27 | 36.00 | 36.16 | 35.44 | 35.44 | -1.80% | 4,152,786 |
| 2026-08-26 | 36.20 | 36.92 | 35.90 | 36.09 | -0.25% | 4,867,917 |
| 2026-08-25 | 35.05 | 36.45 | 34.52 | 36.18 | +3.22% | 5,864,181 |
| 2026-08-24 | 34.76 | 35.50 | 34.38 | 35.05 | +0.78% | 4,620,556 |
| 2026-08-21 | 32.61 | 35.19 | 32.56 | 34.78 | +7.71% | 12,798,625 |
| 2026-08-20 | 32.80 | 32.80 | 32.04 | 32.29 | -0.62% | 3,820,644 |
| 2026-08-19 | 32.60 | 32.98 | 32.38 | 32.49 | +0.06% | 3,830,664 |
| 2026-08-18 | 31.66 | 32.75 | 31.62 | 32.47 | +2.49% | 2,985,005 |
| 2026-08-17 | 32.57 | 32.75 | 31.68 | 31.68 | -2.25% | 3,227,429 |
| 2026-08-14 | 32.80 | 32.98 | 32.36 | 32.41 | -0.92% | 3,124,540 |
| 2026-08-13 | 33.50 | 33.73 | 32.71 | 32.71 | -2.01% | 5,261,954 |
| 2026-08-12 | 33.57 | 33.92 | 33.33 | 33.38 | -0.15% | 5,805,185 |
| 2026-08-11 | 33.70 | 34.03 | 33.25 | 33.43 | -0.39% | 8,200,795 |
| 2026-08-10 | 32.53 | 33.75 | 32.46 | 33.56 | +3.45% | 5,564,353 |
| 2026-08-07 | 32.14 | 32.59 | 32.02 | 32.44 | +1.28% | 2,503,354 |
| 2026-08-06 | 31.99 | 32.60 | 31.96 | 32.03 | +0.57% | 3,228,906 |
| 2026-08-05 | 32.20 | 32.25 | 31.70 | 31.85 | -0.47% | 3,503,584 |
| 2026-08-04 | 32.64 | 32.86 | 32.00 | 32.00 | -1.42% | 5,210,032 |
| 2026-08-03 | 32.11 | 32.94 | 31.85 | 32.46 | +1.47% | 4,372,861 |
| 2026-07-31 | 32.27 | 32.27 | 31.61 | 31.99 | +0.50% | 9,217,329 |
| 2026-07-30 | 31.80 | 33.49 | 31.50 | 31.83 | +0.09% | 10,035,139 |
| 2026-07-29 | 31.66 | 31.81 | 31.39 | 31.80 | +0.44% | 2,919,149 |
| 2026-07-28 | 30.20 | 31.69 | 30.10 | 31.66 | +5.64% | 8,248,490 |
| 2026-07-27 | 29.10 | 29.97 | 28.84 | 29.97 | +4.13% | 3,230,518 |
| 2026-07-24 | 28.96 | 29.20 | 28.68 | 28.78 | -0.28% | 3,895,024 |
| 2026-07-23 | 30.26 | 30.29 | 28.86 | 28.86 | -4.63% | 4,729,658 |
| 2026-07-22 | 29.79 | 30.67 | 29.50 | 30.26 | +1.61% | 4,343,521 |
| 2026-07-21 | 30.00 | 30.13 | 29.55 | 29.78 | -0.40% | 3,625,743 |
| 2026-07-20 | 29.18 | 29.90 | 29.04 | 29.90 | +2.57% | 3,491,065 |
| 2026-07-17 | 29.47 | 29.58 | 28.84 | 29.15 | -0.95% | 4,833,219 |
| 2026-07-16 | 28.62 | 30.20 | 28.33 | 29.43 | +3.08% | 9,762,401 |
| 2026-07-15 | 28.15 | 28.90 | 28.02 | 28.55 | +1.24% | 4,458,158 |
| 2026-07-14 | 27.96 | 28.38 | 27.42 | 28.20 | +0.86% | 3,813,601 |
| 2026-07-13 | 28.23 | 28.27 | 27.70 | 27.96 | -0.92% | 2,209,161 |
| 2026-07-10 | 28.00 | 28.38 | 27.85 | 28.22 | +1.69% | 1,915,620 |
| 2026-07-09 | 27.94 | 28.41 | 27.70 | 27.75 | -0.18% | 2,131,696 |
| 2026-07-08 | 27.58 | 27.92 | 26.89 | 27.80 | +0.80% | 4,729,705 |
| 2026-07-07 | 27.95 | 27.95 | 27.24 | 27.58 | -0.65% | 5,064,790 |
| 2026-07-06 | 28.00 | 28.23 | 27.63 | 27.76 | +0.22% | 2,759,483 |
| 2026-07-03 | 28.66 | 28.83 | 27.31 | 27.70 | -3.45% | 6,259,809 |
| 2026-07-02 | 29.00 | 29.04 | 28.21 | 28.69 | -1.07% | 3,468,228 |
| 2026-07-01 | 28.40 | 29.19 | 28.32 | 29.00 | +2.11% | 2,527,294 |
| 2026-06-30 | 29.28 | 29.34 | 28.29 | 28.40 | -3.01% | 4,205,801 |
| 2026-06-29 | 29.11 | 29.28 | 28.56 | 29.28 | +1.04% | 1,886,680 |
| 2026-06-26 | 29.38 | 29.39 | 28.52 | 28.98 | -1.09% | 1,899,377 |
| 2026-06-25 | 29.12 | 29.68 | 28.99 | 29.30 | +1.00% | 2,386,272 |
| 2026-06-24 | 29.36 | 29.36 | 28.50 | 29.01 | -0.31% | 2,199,556 |
| 2026-06-23 | 29.15 | 29.30 | 28.55 | 29.10 | +0.31% | 1,940,812 |
| 2026-06-22 | 29.22 | 29.33 | 28.71 | 29.01 | -0.72% | 2,028,199 |
| 2026-06-19 | 29.26 | 29.27 | 28.88 | 29.22 | +0.41% | 3,078,906 |
| 2026-06-18 | 29.38 | 29.41 | 28.76 | 29.10 | -1.22% | 2,684,085 |
| 2026-06-17 | 29.86 | 29.86 | 29.20 | 29.46 | -0.14% | 1,907,778 |
| 2026-06-16 | 29.23 | 29.69 | 29.11 | 29.50 | +0.92% | 2,377,531 |
| 2026-06-15 | 30.00 | 30.29 | 29.15 | 29.23 | -1.05% | 2,220,219 |
| 2026-06-12 | 30.00 | 30.35 | 29.41 | 29.54 | -0.30% | 1,758,745 |
| 2026-06-11 | 29.60 | 29.79 | 29.29 | 29.63 | +0.10% | 1,705,753 |
| 2026-06-10 | 30.08 | 30.12 | 29.22 | 29.60 | -1.60% | 1,740,868 |
| 2026-06-09 | 29.85 | 30.20 | 29.40 | 30.08 | +1.97% | 2,020,390 |
| 2026-06-08 | 29.72 | 29.96 | 29.14 | 29.50 | -0.17% | 2,714,742 |
| 2026-06-05 | 29.20 | 29.75 | 28.70 | 29.55 | -1.50% | 5,156,908 |
| 2026-06-03 | 30.10 | 30.36 | 29.72 | 30.00 | +0.10% | 2,265,863 |
| 2026-06-02 | 30.00 | 30.56 | 29.93 | 29.97 | +0.44% | 2,399,916 |
| 2026-06-01 | 30.83 | 30.87 | 29.81 | 29.84 | -3.12% | 2,418,124 |
| 2026-05-29 | 31.29 | 31.92 | 30.65 | 30.80 | -0.74% | 5,144,914 |
| 2026-05-28 | 32.00 | 32.05 | 31.03 | 31.03 | -3.00% | 2,443,925 |
| 2026-05-27 | 31.76 | 32.16 | 31.54 | 31.99 | +0.76% | 2,228,164 |
| 2026-05-26 | 32.00 | 32.33 | 31.58 | 31.75 | -0.38% | 1,803,699 |
| 2026-05-25 | 31.83 | 32.30 | 31.82 | 31.87 | +0.16% | 1,795,739 |
| 2026-05-22 | 31.70 | 32.17 | 31.70 | 31.82 | +0.79% | 1,504,281 |
| 2026-05-21 | 32.60 | 32.69 | 31.51 | 31.57 | -2.80% | 3,888,108 |
| 2026-05-20 | 32.50 | 32.70 | 32.12 | 32.48 | +0.56% | 3,745,914 |
| 2026-05-19 | 32.63 | 32.75 | 31.90 | 32.30 | -0.09% | 4,834,683 |
| 2026-05-18 | 32.08 | 32.79 | 31.51 | 32.33 | +0.78% | 3,140,676 |
| 2026-05-15 | 33.50 | 34.49 | 31.40 | 32.08 | +9.98% | 14,045,348 |
| 2026-05-14 | 28.74 | 29.35 | 28.41 | 29.17 | +2.35% | 5,182,043 |
| 2026-05-13 | 29.16 | 29.20 | 28.24 | 28.50 | -1.59% | 6,575,247 |
| 2026-05-12 | 29.65 | 29.81 | 28.96 | 28.96 | -2.16% | 6,629,922 |
| 2026-05-11 | 30.60 | 30.68 | 29.51 | 29.60 | -2.60% | 3,780,605 |
| 2026-05-08 | 30.88 | 31.13 | 29.90 | 30.39 | -2.03% | 7,161,356 |
| 2026-05-07 | 32.65 | 32.76 | 30.84 | 31.02 | -4.70% | 6,201,317 |
| 2026-05-06 | 32.20 | 32.75 | 32.01 | 32.55 | +1.66% | 3,889,113 |
| 2026-05-05 | 32.05 | 32.62 | 31.90 | 32.02 | -0.12% | 3,371,366 |
| 2026-05-04 | 32.10 | 32.42 | 31.86 | 32.06 | +0.00% | 2,548,859 |
| 2026-04-30 | 31.64 | 32.27 | 31.23 | 32.06 | +1.91% | 2,263,716 |
| 2026-04-29 | 32.26 | 32.61 | 31.46 | 31.46 | -2.45% | 3,297,912 |
| 2026-04-28 | 33.60 | 33.70 | 32.25 | 32.25 | -3.73% | 2,660,996 |
| 2026-04-27 | 33.56 | 33.95 | 33.43 | 33.50 | +0.06% | 1,216,878 |
| 2026-04-24 | 33.50 | 33.85 | 33.30 | 33.48 | +0.66% | 1,283,300 |
| 2026-04-23 | 34.01 | 34.08 | 33.22 | 33.26 | -2.21% | 4,079,886 |
| 2026-04-22 | 34.65 | 34.65 | 33.99 | 34.01 | -1.85% | 2,531,940 |
| 2026-04-21 | 35.13 | 35.38 | 34.55 | 34.65 | -1.11% | 1,497,953 |
| 2026-04-20 | 35.60 | 35.60 | 35.04 | 35.04 | -1.71% | 2,414,037 |
| 2026-04-17 | 34.99 | 35.65 | 34.83 | 35.65 | +1.89% | 3,622,549 |
| 2026-04-16 | 35.15 | 35.37 | 34.73 | 34.99 | -0.03% | 2,121,758 |
| 2026-04-15 | 34.77 | 35.00 | 34.10 | 35.00 | +0.55% | 3,084,539 |
| 2026-04-14 | 34.79 | 35.40 | 34.51 | 34.81 | +0.23% | 3,703,542 |
| 2026-04-13 | 34.23 | 34.73 | 33.95 | 34.73 | +0.96% | 3,947,116 |
| 2026-04-10 | 34.29 | 34.40 | 33.74 | 34.40 | +2.11% | 4,407,039 |
| 2026-04-09 | 34.04 | 34.05 | 33.34 | 33.69 | -1.03% | 1,790,741 |
| 2026-04-08 | 34.40 | 34.88 | 33.98 | 34.04 | +1.61% | 5,295,509 |
| 2026-04-07 | 33.95 | 34.30 | 33.44 | 33.50 | -0.30% | 5,292,408 |
| 2026-04-02 | 33.20 | 33.68 | 32.79 | 33.60 | +0.60% | 4,010,883 |
| 2026-04-01 | 33.70 | 34.15 | 33.40 | 33.40 | +0.06% | 4,567,607 |
| 2026-03-31 | 33.00 | 33.50 | 32.03 | 33.38 | +0.94% | 6,958,879 |
| 2026-03-30 | 32.59 | 33.36 | 30.76 | 33.07 | +0.92% | 9,103,006 |
| 2026-03-27 | 35.00 | 35.00 | 32.77 | 32.77 | -18.58% | 25,067,661 |
| 2026-03-26 | 39.60 | 40.48 | 39.41 | 40.25 | +1.77% | 3,930,369 |
| 2026-03-25 | 38.90 | 39.55 | 38.72 | 39.55 | +1.64% | 3,040,586 |
| 2026-03-24 | 39.50 | 39.70 | 38.91 | 38.91 | -0.23% | 3,748,582 |
| 2026-03-23 | 38.50 | 39.65 | 37.99 | 39.00 | +0.39% | 3,909,877 |
| 2026-03-20 | 38.90 | 39.43 | 38.60 | 38.85 | +0.91% | 4,848,983 |
| 2026-03-19 | 41.00 | 41.08 | 38.08 | 38.50 | -6.33% | 7,497,825 |
| 2026-03-18 | 41.42 | 41.79 | 40.91 | 41.10 | -0.77% | 2,808,060 |
| 2026-03-17 | 41.46 | 41.78 | 41.21 | 41.42 | -0.10% | 2,752,949 |
| 2026-03-16 | 41.18 | 42.00 | 41.07 | 41.46 | +0.66% | 3,262,406 |
| 2026-03-13 | 41.40 | 41.85 | 40.99 | 41.19 | -0.56% | 2,544,053 |
| 2026-03-12 | 40.15 | 41.48 | 39.87 | 41.42 | +3.16% | 2,762,983 |
| 2026-03-11 | 41.27 | 41.28 | 40.07 | 40.15 | -2.71% | 2,051,376 |
| 2026-03-10 | 41.31 | 41.90 | 41.18 | 41.27 | +0.17% | 2,733,520 |
| 2026-03-09 | 39.50 | 41.36 | 39.26 | 41.20 | +3.34% | 4,105,045 |
| 2026-03-06 | 39.80 | 40.40 | 39.61 | 39.87 | +0.68% | 3,480,522 |
| 2026-03-05 | 39.76 | 40.48 | 39.60 | 39.60 | -0.38% | 3,588,939 |
| 2026-03-04 | 39.60 | 40.07 | 39.51 | 39.75 | +1.04% | 1,621,433 |
| 2026-03-03 | 40.21 | 40.27 | 39.06 | 39.34 | -2.14% | 2,249,260 |
| 2026-03-02 | 40.00 | 40.20 | 39.10 | 40.20 | +0.00% | 2,199,864 |
| 2026-02-27 | 40.40 | 40.95 | 40.13 | 40.20 | -0.15% | 3,734,731 |
| 2026-02-26 | 40.45 | 40.47 | 39.88 | 40.26 | -0.52% | 1,639,918 |
| 2026-02-25 | 41.33 | 41.37 | 40.27 | 40.47 | -2.08% | 1,896,571 |
| 2026-02-24 | 41.50 | 41.53 | 40.54 | 41.33 | -0.22% | 2,846,843 |
| 2026-02-23 | 39.89 | 41.48 | 39.71 | 41.42 | +4.10% | 4,030,527 |
| 2026-02-20 | 39.40 | 40.01 | 39.20 | 39.79 | +1.22% | 2,109,693 |
| 2026-02-19 | 39.84 | 39.85 | 39.15 | 39.31 | -1.33% | 1,301,460 |
| 2026-02-18 | 39.78 | 40.07 | 39.32 | 39.84 | +0.18% | 998,899 |
| 2026-02-17 | 39.10 | 40.16 | 39.02 | 39.77 | -0.13% | 3,085,511 |
| 2026-02-16 | 39.50 | 39.92 | 39.14 | 39.82 | +0.81% | 1,691,858 |
| 2026-02-13 | 38.14 | 39.50 | 37.90 | 39.50 | +3.54% | 3,155,256 |
| 2026-02-12 | 38.70 | 38.74 | 37.88 | 38.15 | -1.42% | 2,212,501 |
| 2026-02-11 | 38.50 | 39.10 | 37.90 | 38.70 | +0.52% | 1,776,771 |
| 2026-02-10 | 39.32 | 39.42 | 37.90 | 38.50 | -1.84% | 2,140,770 |
| 2026-02-09 | 39.49 | 39.59 | 39.00 | 39.22 | +0.08% | 1,243,329 |
| 2026-02-06 | 38.60 | 39.19 | 38.26 | 39.19 | +1.66% | 1,868,831 |
| 2026-02-05 | 39.80 | 39.82 | 38.27 | 38.55 | -3.17% | 3,174,187 |
| 2026-02-04 | 38.71 | 39.81 | 38.42 | 39.81 | +4.79% | 5,437,425 |
| 2026-02-03 | 37.82 | 38.04 | 37.50 | 37.99 | +0.98% | 4,457,662 |
| 2026-02-02 | 37.55 | 37.70 | 37.10 | 37.62 | +0.13% | 3,084,262 |
| 2026-01-30 | 37.84 | 38.20 | 37.50 | 37.57 | -0.66% | 3,340,377 |
| 2026-01-29 | 38.83 | 38.83 | 37.82 | 37.82 | -2.35% | 2,172,417 |
| 2026-01-28 | 38.20 | 38.80 | 38.06 | 38.73 | +1.41% | 1,833,227 |
| 2026-01-27 | 39.00 | 39.01 | 37.95 | 38.19 | -1.83% | 3,637,413 |
| 2026-01-26 | 38.90 | 39.25 | 38.46 | 38.90 | +0.80% | 3,638,178 |
| 2026-01-23 | 40.00 | 40.12 | 38.40 | 38.59 | -4.12% | 6,021,057 |
| 2026-01-22 | 39.86 | 40.30 | 39.70 | 40.25 | +1.41% | 2,488,634 |
| 2026-01-21 | 40.20 | 40.29 | 39.30 | 39.69 | -1.05% | 3,668,855 |
| 2026-01-20 | 40.50 | 40.65 | 40.00 | 40.11 | -0.87% | 2,416,494 |
| 2026-01-19 | 40.35 | 40.59 | 40.15 | 40.46 | -0.17% | 2,530,962 |
| 2026-01-16 | 40.79 | 41.06 | 40.20 | 40.53 | -0.15% | 3,855,111 |
| 2026-01-15 | 40.31 | 40.92 | 40.10 | 40.59 | +1.22% | 3,469,957 |
| 2026-01-14 | 42.00 | 42.17 | 39.40 | 40.10 | -4.93% | 8,277,283 |
| 2026-01-13 | 41.99 | 42.36 | 41.83 | 42.18 | +0.45% | 2,636,635 |
| 2026-01-12 | 42.20 | 42.34 | 41.45 | 41.99 | -0.50% | 1,651,572 |
| 2026-01-09 | 41.46 | 42.22 | 41.06 | 42.20 | +1.83% | 2,825,857 |
| 2026-01-08 | 42.66 | 42.67 | 40.36 | 41.44 | -2.19% | 6,583,648 |
| 2026-01-07 | 41.09 | 42.52 | 40.96 | 42.37 | +3.12% | 3,505,339 |
| 2026-01-05 | 41.38 | 41.41 | 40.78 | 41.09 | +0.22% | 3,176,439 |
| 2026-01-02 | 41.63 | 42.10 | 40.70 | 41.00 | -0.85% | 2,614,967 |
| 2025-12-30 | 41.50 | 41.75 | 40.98 | 41.35 | +0.00% | 1,312,696 |
| 2025-12-29 | 40.96 | 41.50 | 40.68 | 41.35 | +0.98% | 1,331,228 |
| 2025-12-23 | 40.94 | 41.10 | 40.50 | 40.95 | +0.39% | 1,457,378 |
| 2025-12-22 | 40.81 | 41.31 | 40.20 | 40.79 | +0.59% | 1,953,687 |
| 2025-12-19 | 40.79 | 41.30 | 40.52 | 40.55 | -0.59% | 4,459,864 |
| 2025-12-18 | 40.65 | 40.98 | 40.27 | 40.79 | +0.72% | 1,713,285 |
| 2025-12-17 | 40.40 | 40.80 | 40.13 | 40.50 | +0.35% | 1,438,179 |
| 2025-12-16 | 41.09 | 41.09 | 40.20 | 40.36 | -1.34% | 1,469,775 |
| 2025-12-15 | 39.95 | 41.20 | 39.87 | 40.91 | +2.02% | 2,721,465 |
| 2025-12-12 | 39.90 | 40.19 | 39.50 | 40.10 | +1.11% | 1,473,828 |
| 2025-12-11 | 40.50 | 40.56 | 39.52 | 39.66 | -1.47% | 1,859,395 |
| 2025-12-10 | 39.74 | 40.32 | 38.90 | 40.25 | +1.90% | 4,080,841 |
| 2025-12-09 | 38.40 | 39.78 | 38.19 | 39.50 | +3.57% | 3,729,734 |
| 2025-12-08 | 38.40 | 38.41 | 37.95 | 38.14 | -0.63% | 1,850,678 |
| 2025-12-05 | 38.75 | 39.09 | 38.13 | 38.38 | -0.65% | 3,227,925 |
| 2025-12-04 | 39.49 | 39.73 | 38.36 | 38.63 | -1.95% | 3,673,615 |
| 2025-12-03 | 40.65 | 40.78 | 39.22 | 39.40 | -2.86% | 2,794,983 |
| 2025-12-02 | 40.90 | 41.00 | 40.13 | 40.56 | -0.56% | 1,258,883 |
| 2025-12-01 | 40.95 | 40.99 | 40.50 | 40.79 | -0.10% | 1,565,747 |
| 2025-11-28 | 41.12 | 41.28 | 40.60 | 40.83 | -0.49% | 3,870,285 |
| 2025-11-27 | 41.90 | 41.99 | 40.93 | 41.03 | -1.87% | 1,662,071 |
| 2025-11-26 | 42.40 | 42.40 | 41.62 | 41.81 | -0.43% | 1,515,139 |
| 2025-11-25 | 42.15 | 42.57 | 41.32 | 41.99 | +0.07% | 2,696,603 |
| 2025-11-24 | 42.50 | 42.50 | 41.23 | 41.96 | -0.80% | 3,685,687 |
| 2025-11-21 | 41.39 | 42.49 | 41.06 | 42.30 | +0.88% | 4,151,814 |
| 2025-11-20 | 42.25 | 42.38 | 41.65 | 41.93 | +0.34% | 3,114,958 |
| 2025-11-19 | 40.36 | 41.88 | 40.02 | 41.79 | +3.72% | 2,817,513 |
| 2025-11-18 | 40.67 | 40.96 | 40.00 | 40.29 | -1.42% | 2,305,738 |
| 2025-11-17 | 40.93 | 41.45 | 40.57 | 40.87 | -0.15% | 2,317,946 |
| 2025-11-14 | 41.80 | 41.89 | 40.90 | 40.93 | -2.57% | 1,650,149 |
| 2025-11-13 | 41.76 | 42.32 | 41.76 | 42.01 | +0.84% | 2,136,518 |
| 2025-11-12 | 41.68 | 42.66 | 41.56 | 41.66 | -3.07% | 2,788,499 |
| 2025-11-10 | 41.70 | 43.00 | 41.57 | 42.98 | +3.57% | 2,358,648 |
| 2025-11-07 | 43.55 | 43.67 | 40.52 | 41.50 | -7.32% | 11,417,703 |
| 2025-11-06 | 44.60 | 45.69 | 44.20 | 44.78 | +1.43% | 3,141,721 |
| 2025-11-05 | 44.00 | 44.32 | 43.62 | 44.15 | +0.91% | 1,627,994 |
| 2025-11-04 | 44.34 | 44.42 | 43.75 | 43.75 | -1.31% | 1,925,695 |
| 2025-11-03 | 44.50 | 44.95 | 44.00 | 44.33 | +0.59% | 1,991,107 |
| 2025-10-31 | 45.30 | 45.38 | 43.92 | 44.07 | -2.24% | 2,905,399 |
| 2025-10-30 | 44.24 | 46.60 | 44.16 | 45.08 | +2.55% | 4,221,314 |
| 2025-10-29 | 45.20 | 45.25 | 43.70 | 43.96 | -2.05% | 2,160,085 |
| 2025-10-28 | 45.00 | 45.56 | 44.68 | 44.88 | +0.31% | 2,079,306 |
| 2025-10-27 | 44.75 | 45.03 | 44.41 | 44.74 | -0.02% | 1,265,449 |
| 2025-10-24 | 45.01 | 45.49 | 44.62 | 44.75 | -0.58% | 1,490,218 |
| 2025-10-23 | 45.65 | 45.65 | 44.79 | 45.01 | -1.08% | 2,264,037 |
| 2025-10-22 | 45.45 | 45.68 | 44.93 | 45.50 | +0.15% | 1,920,886 |
| 2025-10-21 | 45.60 | 45.80 | 45.20 | 45.43 | +0.02% | 756,147 |
| 2025-10-20 | 45.20 | 45.64 | 45.00 | 45.42 | +1.00% | 1,060,647 |
| 2025-10-17 | 44.40 | 45.16 | 43.54 | 44.97 | +1.01% | 1,697,611 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+6.86%）。最弱月份：3月（-16.97%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Dino Polska SA（DNP.WA）最新收盘价是多少？
2026-10-16 收于 37.77，来自Closelook数据湖的每日价格记录。
DNP.WA 的52周最高价和最低价是多少？
过去52周最高 46.60、最低 26.89（截至 2026-10-16）。
Dino Polska SA 历史上最强和最弱的月份是哪个？
历史上，DNP.WA 最强的日历月份是2月（平均 +6.86%），最弱的是3月（平均 -16.97%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的305根日线计算。