Investor B

INVEb
🏛️ 瑞典 →
306.90
最后更新: 2025-10-06
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
2022-12-30 191.54 191.54 188.30 188.56 2.9M
2022-12-29 189.78 191.92 188.52 191.90 1.8M
2022-12-28 190.94 191.48 189.24 189.78 1.7M
2022-12-27 190.64 192.12 190.22 190.94 1.6M
2022-12-23 188.32 190.74 188.16 189.44 1.7M
2022-12-22 191.12 192.16 187.92 188.32 1.8M
2022-12-21 188.92 190.80 188.38 190.80 2.8M
2022-12-20 187.36 188.82 186.66 187.92 2.4M
2022-12-19 189.86 190.78 187.92 188.92 2.5M
2022-12-16 192.22 194.42 189.22 189.22 4.5M
2022-12-15 196.08 196.36 192.76 192.82 3.7M
2022-12-14 197.18 199.58 195.22 198.08 2.8M
2022-12-13 194.62 200.80 193.32 197.18 4.0M
2022-12-12 192.34 194.00 192.18 193.96 2.5M
2022-12-09 191.50 194.40 191.36 193.90 2.8M
2022-12-08 190.58 192.48 189.36 190.42 2.8M
2022-12-07 192.42 192.52 190.28 191.32 2.3M
2022-12-06 194.86 195.80 192.40 192.60 3.4M
2022-12-05 193.50 195.74 192.28 195.30 2.5M
2022-12-02 193.68 194.74 191.46 193.20 2.4M
2022-12-01 196.00 198.28 192.74 193.92 4.2M
2022-11-30 193.00 195.90 192.02 193.00 7.0M
2022-11-29 193.70 194.60 191.34 191.42 2.2M
2022-11-28 194.94 194.94 192.66 193.28 2.2M
2022-11-25 194.10 195.54 193.64 195.24 2.0M
2022-11-24 193.34 195.92 192.86 193.58 1.9M
2022-11-23 192.80 193.74 192.00 193.10 2.4M
2022-11-22 190.74 192.84 190.12 192.08 2.4M
2022-11-21 191.20 191.90 189.28 190.74 1.8M
2022-11-18 190.00 193.18 189.56 191.48 2.7M
2022-11-17 189.56 192.40 188.28 189.54 2.1M
2022-11-16 191.62 193.00 188.74 189.34 2.1M
2022-11-15 192.80 194.30 190.08 191.76 2.8M
2022-11-14 193.30 194.16 190.88 192.14 2.3M
2022-11-11 195.00 196.00 190.76 193.16 3.9M
2022-11-10 183.00 193.82 181.02 193.54 4.1M
2022-11-09 183.80 184.28 182.26 184.16 2.5M
2022-11-08 180.86 185.14 180.08 184.32 2.8M
2022-11-07 180.00 182.18 179.32 180.86 2.0M
2022-11-04 178.16 180.80 177.08 180.80 1.6M
2022-11-03 178.00 179.28 177.04 178.16 3.1M
2022-11-02 180.52 181.32 178.44 179.58 2.3M
2022-11-01 181.28 183.52 179.58 180.24 3.3M
2022-10-31 182.00 182.20 179.70 180.36 2.7M
2022-10-28 178.66 181.88 177.84 181.56 2.0M
2022-10-27 180.00 181.92 179.18 180.14 2.2M
2022-10-26 181.44 181.62 178.34 180.98 2.5M
2022-10-25 177.04 182.08 175.70 181.24 3.6M
2022-10-24 172.74 176.00 171.20 176.00 3.3M
2022-10-21 169.80 171.18 168.02 171.06 3.4M
2022-10-20 170.00 172.56 168.10 171.12 3.2M
2022-10-19 175.10 175.62 171.20 171.20 5.0M
2022-10-18 171.00 175.24 170.70 173.92 4.3M
2022-10-17 164.60 170.64 163.08 169.76 3.6M
2022-10-14 166.66 167.14 163.86 164.18 2.7M
2022-10-13 160.62 165.00 158.52 164.18 3.5M
2022-10-12 162.00 163.18 160.44 161.10 2.3M
2022-10-11 160.00 162.10 159.52 161.38 2.9M
2022-10-10 162.16 163.66 160.80 161.04 2.7M
2022-10-07 169.38 169.44 163.58 163.68 2.5M
2022-10-06 170.50 171.36 168.66 169.48 2.5M
2022-10-05 170.68 171.52 167.90 169.02 2.9M
2022-10-04 169.00 171.38 167.28 170.92 3.6M
2022-10-03 162.76 165.56 159.50 165.56 3.7M
2022-09-30 160.00 164.08 159.12 163.58 4.0M
2022-09-29 164.02 164.08 158.20 158.98 3.6M
2022-09-28 160.00 164.70 158.20 163.96 3.7M
2022-09-27 160.96 162.64 159.72 161.10 3.1M
2022-09-26 159.92 162.76 159.16 159.48 3.7M
2022-09-23 162.52 163.40 158.90 160.64 4.4M
2022-09-22 164.70 166.14 162.02 162.04 3.2M
2022-09-21 165.00 167.38 163.58 166.88 2.3M
2022-09-20 169.98 170.68 165.10 165.10 2.6M
2022-09-19 169.56 170.22 166.58 169.36 2.7M
2022-09-16 170.68 172.06 169.56 169.84 4.6M
2022-09-15 171.60 173.92 171.60 172.46 2.1M
2022-09-14 172.04 173.16 170.70 171.18 2.4M
2022-09-13 177.72 178.42 173.30 173.30 2.7M
2022-09-12 174.14 176.98 173.66 176.56 2.4M
2022-09-09 170.80 174.46 170.78 173.32 2.0M
2022-09-08 169.68 171.22 166.78 170.70 2.0M
2022-09-07 167.78 169.40 166.48 168.82 2.3M
2022-09-06 170.20 171.88 168.46 169.92 2.2M
2022-09-05 166.88 170.20 166.00 170.20 2.2M
2022-09-02 168.00 171.24 166.86 171.20 2.4M
2022-09-01 167.60 168.50 165.92 165.92 3.0M
2022-08-31 174.18 174.34 168.50 168.70 5.2M
2022-08-30 173.82 176.90 172.68 173.36 2.0M
2022-08-29 172.42 174.74 171.12 173.46 2.5M
2022-08-26 180.00 180.74 174.06 174.22 2.4M
2022-08-25 178.00 179.48 176.52 179.08 2.2M
2022-08-24 175.64 178.64 174.62 177.10 3.0M
2022-08-23 180.10 180.96 176.00 176.68 2.3M
2022-08-22 183.00 183.30 180.10 180.32 2.3M
2022-08-19 185.00 185.96 183.32 183.34 2.7M
2022-08-18 183.80 186.44 183.56 186.44 1.5M
2022-08-17 186.80 187.40 183.54 184.38 2.9M
2022-08-16 185.88 187.48 184.94 186.66 2.3M
2022-08-15 183.58 186.68 183.34 185.20 2.3M
2022-08-12 184.04 185.62 183.40 183.48 1.7M
2022-08-11 184.96 185.68 183.02 183.64 2.0M
2022-08-10 180.00 184.82 179.12 184.48 2.9M
2022-08-09 185.68 185.98 180.24 180.50 3.3M
2022-08-08 183.12 185.84 182.74 185.68 2.1M
2022-08-05 184.90 185.82 181.32 181.46 1.9M
2022-08-04 185.18 187.12 184.70 184.90 2.1M
2022-08-03 182.50 185.78 182.44 184.84 2.1M
2022-08-02 184.34 185.06 182.38 182.70 2.1M
2022-08-01 189.00 189.94 184.74 186.46 2.2M
2022-07-29 183.70 189.44 182.72 188.80 3.1M
2022-07-28 180.88 182.26 179.02 182.26 2.7M
2022-07-27 179.62 180.94 179.04 179.62 2.1M
2022-07-26 182.50 183.00 178.82 179.22 2.2M
2022-07-25 182.98 183.64 181.56 182.50 2.7M
2022-07-22 182.48 185.20 180.28 183.06 3.0M
2022-07-21 176.50 182.14 175.62 181.96 4.1M
2022-07-20 178.80 179.80 174.86 176.08 3.1M
2022-07-19 175.98 177.10 172.80 177.00 4.0M
2022-07-18 174.94 176.72 173.72 176.06 3.6M
2022-07-15 177.08 177.18 170.86 173.42 3.7M
2022-07-14 177.66 178.24 174.40 177.08 3.6M
2022-07-13 180.72 180.72 176.28 177.66 3.1M
2022-07-12 177.00 181.10 175.76 181.10 2.9M
2022-07-11 178.00 178.96 177.26 177.98 2.1M
2022-07-08 178.40 180.20 176.50 179.90 2.6M
2022-07-07 177.30 178.40 175.70 178.40 3.5M
2022-07-06 172.10 175.60 171.80 175.20 3.0M
2022-07-05 173.00 174.30 169.60 170.10 3.4M
2022-07-04 171.30 172.80 170.60 171.50 2.1M
2022-07-01 167.50 171.40 166.20 169.80 2.3M
2022-06-30 168.30 168.60 166.20 168.20 4.2M
2022-06-29 169.00 171.00 167.40 169.50 3.0M
2022-06-28 173.10 174.10 170.00 170.50 2.3M
2022-06-27 169.50 172.60 169.00 172.40 3.3M
2022-06-23 166.50 166.50 163.60 165.60 2.5M
2022-06-22 166.00 167.80 162.60 167.20 3.2M
2022-06-21 168.30 170.30 167.00 167.10 3.5M
2022-06-20 168.10 169.50 165.30 167.00 2.7M
2022-06-17 169.10 172.00 167.00 167.20 6.3M
2022-06-16 175.30 175.30 167.20 168.40 5.1M
2022-06-15 173.00 176.20 170.70 175.50 4.2M
2022-06-14 175.10 176.50 170.90 170.90 5.5M
2022-06-13 175.00 175.20 172.20 174.20 3.5M
2022-06-10 179.20 179.70 175.50 176.20 3.3M
2022-06-09 183.80 183.90 179.50 179.80 4.1M
2022-06-08 186.40 186.80 183.40 185.00 3.0M
2022-06-07 183.90 187.00 183.80 186.20 3.1M
2022-06-03 185.90 186.30 183.40 183.40 3.0M
2022-06-02 181.30 184.10 180.50 184.00 3.0M
2022-06-01 184.00 185.30 181.00 181.00 3.7M
2022-05-31 186.00 186.80 182.80 183.00 10.2M
2022-05-30 184.00 187.40 183.60 186.30 2.6M
2022-05-27 178.90 183.40 178.00 182.70 3.4M
2022-05-25 178.40 179.20 174.40 174.40 1.8M
2022-05-24 176.00 178.10 175.40 176.40 2.7M
2022-05-23 177.20 178.60 175.10 176.90 3.4M
2022-05-20 174.00 177.40 172.90 174.90 4.5M
2022-05-19 172.60 173.90 170.50 173.10 3.5M
2022-05-18 178.50 179.80 174.60 174.60 3.3M
2022-05-17 176.90 180.10 175.60 177.80 3.3M
2022-05-16 176.00 176.70 173.40 175.00 3.3M
2022-05-13 173.00 176.20 171.80 175.90 3.4M
2022-05-12 170.00 172.50 168.20 171.70 4.8M
2022-05-11 170.90 173.10 168.20 173.10 5.6M
2022-05-10 170.10 173.30 169.10 169.60 4.8M
2022-05-09 172.00 172.40 167.80 168.50 5.1M
2022-05-06 175.00 176.50 171.20 172.80 5.0M
2022-05-05 182.00 182.30 176.00 176.50 3.3M
2022-05-04 180.00 180.80 176.60 178.10 3.8M
2022-05-03 187.30 187.80 182.80 182.90 3.6M
2022-05-02 189.90 189.90 182.00 186.10 3.6M
2022-04-29 190.10 194.10 188.30 191.10 4.0M
2022-04-28 190.80 192.30 187.10 188.20 3.5M
2022-04-27 187.90 190.90 185.70 188.90 3.2M
2022-04-26 192.90 193.60 187.90 187.90 3.6M
2022-04-25 195.00 195.50 190.00 190.70 4.1M
2022-04-22 202.90 204.40 198.00 198.00 3.5M
2022-04-21 209.40 211.10 203.90 205.30 3.8M
2022-04-20 208.60 212.10 207.80 209.20 2.6M
2022-04-19 209.70 209.70 206.70 208.20 2.9M
2022-04-14 208.20 208.30 206.20 208.30 1.2M
2022-04-13 206.40 208.20 204.90 208.20 2.6M
2022-04-12 205.30 207.90 202.90 206.40 2.8M
2022-04-11 210.00 210.70 206.30 207.30 3.4M
2022-04-08 211.70 211.70 208.20 210.00 2.8M
2022-04-07 208.30 211.60 207.20 209.30 2.8M
2022-04-06 209.50 210.20 205.30 208.10 3.9M
2022-04-05 210.90 212.90 209.30 210.30 2.8M
2022-04-04 210.20 211.80 207.60 210.90 2.7M
2022-04-01 205.30 209.60 203.80 209.30 2.9M
2022-03-31 209.10 210.20 205.70 206.20 3.0M
2022-03-30 210.20 210.80 205.00 208.50 2.8M
2022-03-29 209.00 212.10 207.20 210.10 3.1M
2022-03-28 203.60 206.50 203.20 205.80 2.3M
2022-03-25 203.10 205.70 201.70 202.70 2.5M
2022-03-24 206.70 207.20 202.50 203.10 2.5M
2022-03-23 210.10 210.90 205.10 206.70 2.2M
2022-03-22 209.00 210.30 207.20 209.20 2.5M
2022-03-21 208.60 209.20 206.30 208.50 2.8M
2022-03-18 207.20 209.20 205.80 209.20 6.3M
2022-03-17 206.00 207.30 203.10 206.00 5.4M
2022-03-16 201.00 204.40 200.00 204.00 5.5M
2022-03-15 195.50 196.70 192.20 195.30 3.2M
2022-03-14 193.90 198.70 191.00 196.30 4.3M
2022-03-11 190.20 195.50 189.90 191.60 4.3M
2022-03-10 191.70 192.50 186.90 188.80 5.0M
2022-03-09 187.20 190.60 184.20 189.90 4.4M
2022-03-08 181.00 187.50 180.30 182.60 5.3M
2022-03-07 174.70 184.90 173.70 181.70 7.5M
2022-03-04 184.50 185.90 180.70 181.90 4.8M
2022-03-03 192.00 192.00 185.90 186.10 4.4M
2022-03-02 188.20 193.60 186.50 192.60 4.2M
2022-03-01 194.00 194.60 189.90 189.90 3.3M
2022-02-28 187.70 194.80 187.10 194.10 6.8M
2022-02-25 189.00 192.20 185.80 191.90 5.3M
2022-02-24 178.60 189.00 178.00 187.50 8.8M
2022-02-23 194.00 197.10 189.90 190.10 3.7M
2022-02-22 183.50 194.80 182.00 193.50 5.3M
2022-02-21 194.30 195.70 187.20 188.60 4.3M
2022-02-18 196.50 197.10 192.90 194.30 3.8M
2022-02-17 200.40 201.80 195.90 196.50 3.7M
2022-02-16 201.20 201.80 199.00 200.40 3.5M
2022-02-15 193.50 201.30 193.30 200.60 3.6M
2022-02-14 195.00 195.80 190.70 195.00 6.7M
2022-02-11 200.30 202.80 199.90 201.40 2.8M
2022-02-10 204.80 204.80 201.00 202.80 2.8M
2022-02-09 200.40 205.20 200.40 204.30 3.2M
2022-02-08 199.20 199.30 196.40 198.60 3.1M
2022-02-07 199.50 200.20 196.70 199.20 3.0M
2022-02-04 201.00 201.90 197.90 198.30 4.0M
2022-02-03 206.10 206.10 200.40 200.40 4.1M
2022-02-02 204.20 206.30 203.40 205.80 4.1M
2022-02-01 202.10 204.90 201.60 202.30 3.7M
2022-01-31 201.40 203.20 200.20 200.30 4.2M
2022-01-28 198.40 199.00 194.70 197.60 3.7M
2022-01-27 196.80 199.80 196.00 198.40 4.8M
2022-01-26 198.50 201.60 196.70 200.20 3.9M
2022-01-25 196.00 199.50 195.30 196.80 6.0M
2022-01-24 202.00 202.40 192.10 194.30 7.0M
2022-01-21 206.10 208.10 202.40 203.80 5.4M
2022-01-20 205.80 208.60 203.10 208.00 4.0M
2022-01-19 201.00 208.20 200.20 205.30 4.5M
2022-01-18 209.60 209.70 203.10 203.40 4.5M
2022-01-17 209.00 210.70 206.60 210.30 2.6M
2022-01-14 215.00 215.00 208.40 208.70 4.6M
2022-01-13 219.50 220.30 215.30 216.80 3.0M
2022-01-12 219.70 220.40 217.20 219.50 2.9M
2022-01-11 219.00 220.40 216.40 218.60 4.0M
2022-01-10 225.40 226.40 217.80 218.80 4.3M
2022-01-07 224.00 226.40 223.20 225.40 3.2M
2022-01-05 233.00 233.20 228.00 228.00 1.9M
2022-01-04 231.90 233.90 231.10 232.80 2.4M
2022-01-03 227.90 231.40 227.80 230.70 2.6M