瑞典工业投资集团

INDUc
🏛️ 英国 →
370.90
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
2025-09-26 367.25 373.30 368.40 370.90 0.0M
2025-09-25 371.20 371.50 365.70 367.50 0.0M
2025-09-24 374.10 373.65 371.20 374.00 0.0M
2025-09-23 368.60 375.70 369.20 375.95 0.0M
2025-09-22 367.75 369.30 367.70 367.75 0.0M
2025-09-19 368.35 371.90 367.40 368.10 0.0M
2025-09-18 368.35 370.40 367.20 367.70 0.0M
2025-09-17 365.55 367.30 364.00 366.80 0.0M
2025-09-16 366.65 369.40 364.90 366.40 0.0M
2025-09-15 371.95 375.50 365.80 367.85 0.1M
2025-09-12 372.10 372.60 370.00 372.40 0.1M
2025-09-11 372.80 372.50 369.90 372.80 0.1M
2025-09-10 373.25 375.50 370.80 373.25 0.0M
2025-09-09 370.75 372.40 370.00 371.55 0.0M
2025-09-08 372.05 371.90 368.35 368.40 0.0M
2025-09-05 370.20 373.00 369.60 370.20 0.0M
2025-09-04 369.25 370.60 367.60 369.25 0.2M
2025-09-03 368.60 370.50 367.80 370.15 0.0M
2025-09-02 377.90 378.20 366.40 369.95 0.1M
2025-09-01 377.75 379.60 376.50 377.75 0.0M
2025-08-29 376.60 379.00 375.00 375.40 0.0M
2025-08-28 377.65 380.10 376.90 377.65 0.0M
2025-08-27 376.65 377.10 374.90 377.65 0.0M
2025-08-26 377.15 378.10 376.00 377.15 0.3M
2025-08-25 379.84 380.60 378.70 379.84 0.0M
2025-08-22 373.15 379.95 375.20 376.85 0.0M
2025-08-21 375.75 376.50 373.10 375.75 0.0M
2025-08-20 375.95 377.90 375.50 375.95 0.0M
2025-08-19 370.65 379.20 370.70 378.30 0.0M
2025-08-18 374.65 375.40 370.10 370.80 0.0M
2025-08-15 372.80 376.20 373.10 374.20 0.0M
2025-08-14 368.55 371.95 368.60 368.55 0.0M
2025-08-13 368.55 368.60 366.50 368.90 0.0M
2025-08-12 368.00 369.60 366.00 368.00 0.0M
2025-08-11 369.35 369.40 366.20 369.25 0.3M
2025-08-08 366.40 368.40 366.20 366.40 0.0M
2025-08-07 360.50 367.50 361.20 364.50 0.0M
2025-08-06 362.40 364.90 359.00 362.55 0.0M
2025-08-05 358.85 361.30 357.75 358.85 0.0M
2025-08-04 358.65 360.40 356.65 359.05 0.0M
2025-08-01 359.30 359.30 355.30 355.55 0.0M
2025-07-31 368.30 369.20 362.60 364.85 0.0M
2025-07-30 370.10 372.70 367.50 370.10 0.0M
2025-07-29 372.40 375.20 370.70 371.75 0.0M
2025-07-28 378.25 381.00 370.30 370.25 0.0M
2025-07-25 369.25 373.20 368.60 373.00 0.0M
2025-07-24 372.85 373.00 370.00 372.85 0.3M
2025-07-23 363.70 369.30 364.10 367.60 0.0M
2025-07-22 361.05 360.95 358.30 361.05 0.1M
2025-07-21 361.10 361.50 358.90 361.20 0.0M
2025-07-18 364.75 365.70 359.60 360.85 0.0M
2025-07-17 363.20 365.30 361.10 363.20 0.0M
2025-07-16 360.00 362.50 358.30 360.55 0.1M
2025-07-15 363.00 364.50 361.30 362.80 0.3M
2025-07-14 362.35 362.90 360.80 362.35 0.0M
2025-07-11 368.10 367.30 364.90 367.10 0.1M
2025-07-10 361.30 368.70 360.80 368.75 0.1M
2025-07-09 352.95 360.90 352.10 360.55 0.0M
2025-07-08 349.20 351.30 346.60 349.20 0.1M
2025-07-07 348.65 348.40 346.65 348.65 0.0M
2025-07-04 350.55 350.80 347.20 347.00 0.2M
2025-07-03 352.70 353.00 351.30 352.70 0.0M
2025-07-02 347.05 351.40 347.60 350.70 0.0M
2025-07-01 342.75 347.30 342.40 342.90 0.0M
2025-06-30 349.70 348.80 341.70 344.90 0.1M
2025-06-27 342.75 347.50 343.15 346.30 0.0M
2025-06-26 342.30 342.70 338.90 338.55 0.0M
2025-06-25 342.85 344.40 341.30 343.10 0.0M
2025-06-24 343.25 345.90 341.60 342.95 0.6M
2025-06-23 336.30 339.10 335.30 336.65 0.4M
2025-06-20 337.05 337.05 337.05 337.05 0.0M
2025-06-19 336.25 338.20 336.60 337.05 0.0M
2025-06-18 339.80 340.10 337.50 340.10 0.0M
2025-06-17 341.45 342.60 339.80 341.45 0.0M
2025-06-16 339.30 344.10 339.40 342.85 0.0M
2025-06-13 338.40 341.30 338.80 338.40 0.0M
2025-06-12 347.50 348.10 342.35 343.60 0.0M
2025-06-11 352.20 353.25 349.80 352.20 1.0M
2025-06-10 351.05 353.80 350.80 351.05 0.0M
2025-06-09 350.10 352.55 349.90 351.45 0.5M
2025-06-06 349.60 349.60 349.60 349.60 0.0M
2025-06-05 349.60 351.80 346.50 349.60 1.5M
2025-06-04 345.30 349.60 345.50 349.05 0.0M
2025-06-03 346.45 346.75 341.75 343.35 0.0M
2025-06-02 344.50 346.45 342.00 344.15 0.1M
2025-05-30 345.60 350.70 346.20 348.70 1.0M
2025-05-29 350.55 350.55 350.55 350.55 0.0M
2025-05-28 349.25 348.70 346.10 350.55 0.1M
2025-05-27 350.55 352.50 349.30 350.55 0.0M
2025-05-26 351.30 351.40 348.80 351.30 0.0M
2025-05-23 350.40 352.90 341.00 343.55 0.0M
2025-05-22 354.75 355.90 348.90 350.50 0.0M
2025-05-21 359.15 358.45 353.10 354.85 0.0M
2025-05-20 359.35 362.00 356.35 359.35 0.0M
2025-05-19 357.75 359.10 355.80 357.75 0.0M
2025-05-16 361.75 364.40 358.40 361.40 0.0M
2025-05-15 357.20 361.00 355.70 360.85 0.0M
2025-05-14 359.15 360.40 356.90 359.15 0.0M
2025-05-13 358.35 359.30 356.70 358.35 0.0M
2025-05-12 350.75 361.10 352.90 358.20 0.0M
2025-05-09 346.65 350.50 345.80 346.25 0.0M
2025-05-08 345.20 350.20 345.00 345.20 0.1M
2025-05-07 340.95 343.50 341.00 343.30 0.0M
2025-05-06 344.75 343.60 340.25 341.25 0.2M
2025-05-05 345.00 345.30 341.50 345.00 0.0M
2025-05-02 342.65 345.20 340.90 344.15 0.0M
2025-05-01 336.25 336.25 336.25 336.25 0.0M
2025-04-30 333.25 338.70 334.10 336.25 0.1M
2025-04-29 336.85 337.00 332.90 336.25 0.0M
2025-04-28 333.65 338.20 334.90 337.20 0.1M
2025-04-25 331.35 334.05 330.20 331.35 0.1M
2025-04-24 329.35 330.00 327.00 329.35 0.0M
2025-04-23 325.20 332.05 324.30 331.80 0.0M
2025-04-22 318.35 321.10 316.50 318.35 0.6M
2025-04-17 321.10 323.00 317.40 318.65 0.0M
2025-04-16 318.70 321.50 318.20 321.35 0.1M
2025-04-15 319.45 326.60 320.70 322.95 0.1M
2025-04-14 317.70 320.00 316.40 317.70 0.0M
2025-04-11 312.00 311.70 303.40 308.55 0.4M
2025-04-10 336.30 333.70 316.80 319.20 0.0M
2025-04-09 307.75 310.10 299.00 300.90 0.0M
2025-04-08 322.10 323.50 314.60 317.50 0.1M
2025-04-07 302.85 329.80 303.00 314.40 1.0M
2025-04-04 343.50 345.50 324.90 329.05 0.0M
2025-04-03 350.45 355.60 345.10 346.75 0.5M
2025-04-02 367.40 365.40 355.50 359.40 0.0M
2025-04-01 370.30 371.30 367.80 370.30 1.3M
2025-03-31 370.65 370.40 366.80 366.70 0.0M
2025-03-28 377.45 378.40 371.30 373.00 0.0M
2025-03-27 379.50 380.90 376.20 379.35 0.0M
2025-03-26 384.50 384.10 381.30 384.50 0.0M
2025-03-25 383.05 383.40 378.30 382.70 0.0M
2025-03-24 384.10 383.50 381.10 380.95 0.0M
2025-03-21 387.55 386.00 380.90 383.60 0.0M
2025-03-20 390.35 391.90 385.90 386.20 1.3M
2025-03-19 386.60 390.80 387.60 387.80 0.0M
2025-03-18 389.65 391.30 387.65 389.65 0.0M
2025-03-17 390.40 391.20 387.20 390.40 0.0M
2025-03-14 383.45 390.30 383.20 387.50 0.0M
2025-03-13 387.85 386.00 381.70 382.95 0.0M
2025-03-12 389.35 392.00 385.40 389.35 0.1M
2025-03-11 399.45 399.60 387.00 387.20 0.3M
2025-03-10 403.10 402.60 398.00 398.20 0.0M
2025-03-07 398.65 401.50 396.50 401.85 0.0M
2025-03-06 404.90 404.70 396.70 400.85 0.1M
2025-03-05 399.30 404.60 400.40 403.35 0.0M
2025-03-04 405.00 404.60 393.50 396.75 0.0M
2025-03-03 406.45 412.00 404.40 410.50 0.0M
2025-02-28 401.45 405.70 399.80 402.65 0.1M
2025-02-27 406.35 407.80 403.20 406.35 0.0M
2025-02-26 405.05 409.70 405.70 409.05 0.0M
2025-02-25 399.65 404.10 399.80 403.90 0.1M
2025-02-24 402.40 404.30 400.60 403.75 0.0M
2025-02-21 401.50 404.90 400.50 401.85 0.0M
2025-02-20 400.30 402.50 400.40 400.30 0.0M
2025-02-19 409.55 410.50 399.00 401.20 0.0M
2025-02-18 408.95 410.40 406.40 408.95 0.0M
2025-02-17 403.60 409.10 403.40 407.75 0.0M
2025-02-14 402.00 404.10 400.90 401.85 0.0M
2025-02-13 398.70 402.40 397.60 402.80 0.0M
2025-02-12 393.35 396.80 392.80 393.35 0.0M
2025-02-11 394.65 394.60 390.30 390.70 0.0M
2025-02-10 390.90 394.70 391.80 390.90 0.0M
2025-02-07 392.35 393.40 390.10 392.30 0.0M
2025-02-06 387.65 393.40 387.50 391.80 0.0M
2025-02-05 384.30 385.70 383.50 384.10 0.0M
2025-02-04 386.30 385.30 382.10 382.45 0.0M
2025-02-03 383.95 386.30 380.40 383.95 0.0M
2025-01-31 394.70 394.60 392.70 394.70 0.0M
2025-01-30 393.20 394.10 391.30 393.95 0.0M
2025-01-29 387.50 392.70 388.40 391.55 0.0M
2025-01-28 388.25 389.70 386.20 388.75 0.0M
2025-01-27 382.30 387.80 382.60 386.65 0.0M
2025-01-24 386.20 389.10 384.30 386.20 0.3M
2025-01-23 382.50 383.95 380.80 382.50 0.0M
2025-01-22 381.45 384.00 380.50 381.45 0.0M
2025-01-21 373.05 381.10 374.20 380.90 0.0M
2025-01-20 372.25 373.30 370.70 372.75 0.0M
2025-01-17 366.95 372.20 367.10 372.10 0.0M
2025-01-16 365.60 366.40 364.20 365.60 0.0M
2025-01-15 358.00 364.20 357.60 361.75 0.0M
2025-01-14 362.60 363.70 357.00 358.50 0.1M
2025-01-13 361.60 361.60 358.30 361.60 0.0M
2025-01-10 365.75 367.30 363.20 365.80 0.0M
2025-01-09 363.60 367.70 362.40 367.55 0.0M
2025-01-08 364.10 367.30 361.70 364.10 0.0M
2025-01-07 360.65 369.10 361.50 365.35 0.0M
2025-01-06 355.55 355.55 355.55 355.55 0.0M
2025-01-03 354.40 356.10 353.20 355.55 0.5M
2025-01-02 349.95 354.50 348.20 354.40 0.0M