Camurus AB

CAMX
🏛️ 英国 →
657.33
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
2021-12-30 146.60 150.40 146.60 150.40 0.0M
2021-12-29 147.00 147.40 144.00 145.80 0.0M
2021-12-23 146.40 148.20 143.80 144.40 0.0M
2021-12-22 143.20 144.40 142.60 142.60 0.0M
2021-12-21 137.80 140.40 135.80 139.80 0.0M
2021-12-20 133.00 138.40 131.40 136.80 0.0M
2021-12-17 130.00 134.80 130.00 132.80 0.0M
2021-12-16 132.20 137.60 127.20 132.00 0.0M
2021-12-15 152.80 154.80 152.60 153.80 0.0M
2021-12-14 158.20 158.20 154.60 154.60 0.0M
2021-12-13 161.40 161.40 158.00 158.00 0.0M
2021-12-10 163.20 163.20 159.00 159.40 0.0M
2021-12-09 162.40 163.80 161.40 163.00 0.0M
2021-12-08 161.60 163.00 160.00 160.80 0.0M
2021-12-07 158.00 158.80 157.60 158.20 0.0M
2021-12-06 155.40 156.00 153.00 155.80 0.0M
2021-12-03 153.60 157.00 153.60 154.00 0.0M
2021-12-02 157.60 157.60 152.80 153.60 0.0M
2021-12-01 160.40 160.40 157.60 160.20 0.0M
2021-11-30 155.00 158.40 155.00 157.80 0.0M
2021-11-29 159.80 159.80 156.80 157.00 0.0M
2021-11-26 160.80 161.80 158.00 159.20 0.0M
2021-11-25 163.20 163.60 163.00 163.00 0.0M
2021-11-24 167.20 168.00 166.00 166.60 0.0M
2021-11-23 168.00 168.00 168.00 168.00 0.0M
2021-11-22 171.20 171.20 167.60 167.60 0.0M
2021-11-19 171.60 173.20 170.00 170.00 0.0M
2021-11-18 173.80 173.80 172.40 172.80 0.0M
2021-11-17 172.20 175.20 172.20 174.80 0.0M
2021-11-16 177.60 177.60 176.00 176.80 0.0M
2021-11-15 168.60 172.40 168.60 171.80 0.0M
2021-11-12 165.80 167.20 165.60 167.20 0.0M
2021-11-11 163.20 163.60 162.60 162.60 0.0M
2021-11-10 165.80 165.80 162.40 163.80 0.0M
2021-11-09 171.60 171.60 165.60 165.60 0.0M
2021-11-08 164.80 167.40 162.40 167.40 0.0M
2021-11-05 157.60 168.00 157.60 164.80 0.0M
2021-11-04 142.20 154.60 142.20 147.00 0.0M
2021-11-03 164.80 164.80 159.20 160.20 0.0M
2021-11-02 159.60 163.00 159.20 162.80 0.0M
2021-11-01 162.40 162.40 158.20 158.60 0.0M
2021-10-29 161.40 162.20 158.00 162.20 0.0M
2021-10-28 162.40 162.60 161.80 162.60 0.0M
2021-10-27 170.60 170.60 167.80 167.80 0.0M
2021-10-25 171.40 171.80 168.00 168.80 0.0M
2021-10-22 173.00 174.20 171.40 171.80 0.0M
2021-10-21 173.20 174.20 173.20 173.80 0.0M
2021-10-20 175.20 175.20 174.80 174.80 0.0M
2021-10-19 172.20 173.00 169.80 172.40 0.0M
2021-10-18 171.40 172.00 170.60 171.00 0.0M
2021-10-15 166.00 166.80 163.20 165.60 0.0M
2021-10-14 165.80 165.80 163.40 163.40 0.0M
2021-10-13 167.40 167.40 164.60 165.40 0.0M
2021-10-12 160.80 165.80 160.60 165.80 0.0M
2021-10-11 160.40 161.00 158.60 160.00 0.0M
2021-10-08 163.80 167.60 163.80 164.20 0.0M
2021-10-07 162.20 165.40 162.20 164.60 0.0M
2021-10-06 161.20 163.40 159.80 163.40 0.0M
2021-10-05 163.40 164.60 161.80 164.60 0.0M
2021-10-04 161.20 165.20 161.20 165.20 0.0M
2021-10-01 161.60 164.60 161.60 162.40 0.0M
2021-09-30 159.80 164.00 159.80 163.80 0.0M
2021-09-29 162.40 163.80 160.00 160.00 0.0M
2021-09-28 164.20 164.20 160.80 162.00 0.0M
2021-09-27 168.40 168.40 166.00 166.00 0.0M
2021-09-24 166.40 169.80 166.40 169.60 0.0M
2021-09-23 168.80 168.80 168.60 168.60 0.0M
2021-09-22 167.80 169.80 167.80 168.00 0.0M
2021-09-21 164.20 169.80 164.20 168.20 0.0M
2021-09-20 170.40 170.60 166.00 167.20 0.0M
2021-09-17 172.00 173.40 171.80 172.80 0.0M
2021-09-16 175.00 183.00 173.40 174.40 0.0M
2021-09-15 177.40 177.40 174.20 174.60 0.0M
2021-09-14 179.40 181.00 179.40 181.00 0.0M
2021-09-13 185.00 185.00 182.80 183.20 0.0M
2021-09-10 191.60 191.60 185.40 186.20 0.0M
2021-09-09 191.60 192.80 191.20 191.20 0.0M
2021-09-08 194.60 194.60 194.60 194.60 0.0M
2021-09-07 201.00 201.50 199.20 199.20 0.0M
2021-09-06 200.50 202.00 200.50 201.00 0.0M
2021-09-03 197.80 199.00 197.80 199.00 0.0M
2021-09-02 199.60 201.50 199.40 200.50 0.0M
2021-09-01 199.60 199.80 199.20 199.20 0.0M
2021-08-31 197.00 203.00 197.00 198.60 0.0M
2021-08-27 193.80 194.80 193.80 194.00 0.0M
2021-08-26 192.80 193.60 192.40 192.40 0.0M
2021-08-25 186.60 189.20 185.40 188.60 0.0M
2021-08-24 191.00 192.40 186.80 186.80 0.0M
2021-08-23 192.00 192.80 191.40 191.40 0.0M
2021-08-20 190.00 192.60 190.00 192.60 0.0M
2021-08-19 188.40 190.60 188.00 190.60 0.0M
2021-08-18 195.80 195.80 191.60 193.40 0.0M
2021-08-17 187.60 194.40 186.00 194.40 0.0M
2021-08-16 184.80 184.80 179.40 179.40 0.0M
2021-08-13 182.00 182.00 180.20 180.60 0.0M
2021-08-12 178.80 182.00 178.60 181.80 0.0M
2021-08-11 180.00 181.00 180.00 180.80 0.0M
2021-08-10 180.20 183.40 180.20 181.20 0.0M
2021-08-09 176.00 182.00 174.60 182.00 0.0M
2021-08-06 180.20 180.20 176.80 176.80 0.0M
2021-08-05 179.80 179.80 179.40 179.40 0.0M
2021-08-04 183.40 183.40 180.80 181.00 0.0M
2021-08-03 181.40 182.00 181.20 181.20 0.0M
2021-08-02 182.80 184.60 181.60 182.00 0.0M
2021-07-30 178.00 182.20 178.00 182.20 0.0M
2021-07-29 180.20 180.20 179.80 179.80 0.0M
2021-07-28 179.40 181.80 178.80 178.80 0.0M
2021-07-27 181.60 183.20 179.80 180.00 0.0M
2021-07-26 187.60 192.80 184.00 184.80 0.0M
2021-07-23 180.20 186.60 180.20 186.60 0.0M
2021-07-22 179.40 181.80 179.00 179.00 0.0M
2021-07-21 175.80 175.80 175.80 175.80 0.0M
2021-07-20 176.60 176.60 170.20 173.00 0.0M
2021-07-19 180.20 180.20 176.00 176.80 0.0M
2021-07-16 189.60 190.20 182.80 182.80 0.0M
2021-07-15 201.00 204.50 193.20 198.40 0.0M
2021-07-14 223.00 224.50 223.00 224.00 0.0M
2021-07-13 225.00 227.50 225.00 226.00 0.0M
2021-07-12 218.50 228.00 218.50 226.00 0.0M
2021-07-09 220.00 220.50 219.00 219.00 0.0M
2021-07-08 223.50 223.50 222.00 222.00 0.0M
2021-07-07 219.00 227.00 219.00 225.50 0.0M
2021-07-06 219.50 219.50 218.00 218.00 0.0M
2021-07-05 217.00 218.00 216.50 216.50 0.0M
2021-07-02 215.00 219.00 215.00 217.50 0.0M
2021-07-01 214.50 214.50 213.00 213.00 0.0M
2021-06-30 214.00 214.50 212.50 212.50 0.0M
2021-06-29 211.50 216.00 211.50 214.00 0.0M
2021-06-28 210.00 210.00 206.00 206.50 0.0M
2021-06-24 205.50 205.50 205.50 205.50 0.0M
2021-06-23 206.50 206.50 204.00 204.00 0.0M
2021-06-22 208.50 208.50 207.50 208.00 0.0M
2021-06-21 219.00 219.00 212.50 213.00 0.0M
2021-06-18 216.00 222.50 216.00 221.00 0.0M
2021-06-17 213.50 217.00 213.50 216.50 0.0M
2021-06-16 218.00 218.00 214.50 215.50 0.0M
2021-06-15 218.50 218.50 215.00 215.00 0.0M
2021-06-14 219.00 219.00 218.00 218.00 0.0M
2021-06-11 212.00 218.00 212.00 217.50 0.0M
2021-06-10 207.50 209.50 207.50 209.50 0.0M
2021-06-09 201.50 204.50 201.50 204.50 0.0M
2021-06-08 204.00 204.00 202.50 202.50 0.0M
2021-06-07 204.00 204.00 203.50 203.50 0.0M
2021-06-04 202.00 205.50 202.00 205.50 0.0M
2021-06-03 202.00 204.50 201.00 203.50 0.0M
2021-06-02 199.60 202.50 198.40 201.50 0.0M
2021-06-01 200.00 203.50 198.00 202.00 0.0M
2021-05-28 201.50 203.50 200.00 203.50 0.0M
2021-05-27 202.50 204.50 201.00 201.50 0.0M
2021-05-26 203.00 205.00 202.00 205.00 0.0M
2021-05-25 205.00 206.00 204.00 205.50 0.0M
2021-05-24 204.00 207.00 204.00 205.50 0.0M
2021-05-21 207.50 207.50 203.00 204.50 0.0M
2021-05-20 207.00 210.00 206.50 208.00 0.0M
2021-05-19 212.50 212.50 205.00 206.00 0.0M
2021-05-18 215.50 216.00 214.50 216.00 0.0M
2021-05-17 203.00 210.50 203.00 210.50 0.0M
2021-05-14 197.40 201.00 195.60 201.00 0.0M
2021-05-12 194.00 197.00 191.40 196.80 0.0M
2021-05-11 198.60 198.60 193.80 194.80 0.0M
2021-05-10 199.60 203.50 197.80 201.00 0.0M
2021-05-07 205.00 205.00 198.00 202.00 0.0M
2021-05-06 213.00 216.00 209.50 212.50 0.0M
2021-05-05 215.00 215.00 213.50 214.00 0.0M
2021-05-04 216.00 217.50 214.50 217.50 0.0M
2021-04-30 212.50 213.00 211.00 213.00 0.0M
2021-04-29 215.50 216.50 211.00 213.50 0.0M
2021-04-28 213.00 213.50 213.00 213.50 0.0M
2021-04-27 211.00 214.50 210.00 210.00 0.0M
2021-04-26 210.00 212.50 208.50 212.00 0.0M
2021-04-23 211.50 211.50 209.50 210.00 0.0M
2021-04-22 205.50 209.00 205.50 209.00 0.0M
2021-04-21 203.00 206.50 202.50 205.50 0.0M
2021-04-20 203.50 204.50 202.50 204.50 0.0M
2021-04-19 208.50 208.50 207.00 207.50 0.0M
2021-04-16 205.00 207.50 205.00 205.50 0.0M
2021-04-15 206.00 207.00 204.00 207.00 0.0M
2021-04-14 204.00 206.50 203.50 205.50 0.0M
2021-04-13 207.00 207.50 202.50 204.50 0.0M
2021-04-12 209.50 209.50 205.50 205.50 0.0M
2021-04-09 214.00 214.00 210.00 210.50 0.0M
2021-04-08 213.00 213.50 212.50 213.50 0.0M
2021-04-07 214.00 214.00 210.00 210.00 0.0M
2021-04-06 211.00 216.50 209.00 216.00 0.0M
2021-04-01 210.00 213.00 209.00 211.50 0.0M
2021-03-31 204.00 210.00 204.00 209.00 0.0M
2021-03-30 206.50 206.50 203.50 204.50 0.0M
2021-03-29 210.00 212.00 205.00 207.00 0.0M
2021-03-26 204.00 210.50 204.00 210.00 0.0M
2021-03-25 205.00 209.00 205.00 205.50 0.0M
2021-03-24 209.00 209.00 205.00 206.50 0.0M
2021-03-23 208.50 211.00 208.50 210.50 0.0M
2021-03-22 214.00 217.00 209.00 211.00 0.0M
2021-03-19 213.00 216.00 213.00 215.50 0.0M
2021-03-18 214.50 218.00 214.00 215.00 0.0M
2021-03-17 217.00 218.00 213.00 213.50 0.0M
2021-03-16 209.50 217.00 209.00 216.50 0.0M
2021-03-15 207.50 210.00 207.50 208.00 0.0M
2021-03-12 209.50 214.00 209.00 210.00 0.0M
2021-03-11 209.00 211.00 208.00 210.00 0.0M
2021-03-10 208.00 211.50 207.00 207.50 0.0M
2021-03-09 210.50 211.00 207.00 211.00 0.0M
2021-03-08 213.00 214.00 205.00 212.50 0.0M
2021-03-05 218.50 218.50 211.00 214.00 0.0M
2021-03-04 225.50 226.00 219.50 222.00 0.0M
2021-03-03 230.00 231.50 223.00 227.50 0.0M
2021-03-02 233.50 236.00 230.50 232.50 0.0M
2021-03-01 236.00 236.00 231.00 233.00 0.0M
2021-02-26 224.50 234.00 224.00 233.50 0.0M
2021-02-25 226.00 233.00 226.00 230.50 0.0M
2021-02-24 230.00 233.50 225.00 226.00 0.0M
2021-02-23 231.00 231.00 223.50 230.50 0.0M
2021-02-22 225.50 234.50 224.50 232.00 0.0M
2021-02-19 219.50 222.50 218.50 220.50 0.0M
2021-02-18 218.00 219.50 218.00 219.00 0.0M
2021-02-17 218.00 223.50 218.00 219.00 0.0M
2021-02-16 219.00 223.00 218.00 219.50 0.0M
2021-02-15 210.50 217.00 209.00 217.00 0.0M
2021-02-12 211.00 211.00 207.50 209.50 0.0M
2021-02-11 208.00 211.00 208.00 208.50 0.0M
2021-02-10 209.00 211.50 206.50 207.00 0.0M
2021-02-09 211.00 211.00 208.00 209.50 0.0M
2021-02-08 207.50 212.00 207.50 211.50 0.0M
2021-02-05 212.00 212.00 207.00 208.00 0.0M
2021-02-04 211.50 214.50 210.50 211.00 0.0M
2021-02-03 210.50 211.50 209.50 211.00 0.0M
2021-02-02 210.00 213.00 209.00 210.50 0.0M
2021-02-01 207.50 210.50 206.00 207.00 0.0M
2021-01-29 203.50 206.00 203.00 205.00 0.0M
2021-01-28 199.00 204.50 192.40 202.50 0.0M
2021-01-27 203.00 203.00 193.40 201.00 0.0M
2021-01-26 189.20 202.50 187.00 202.50 0.0M
2021-01-25 191.40 192.60 191.40 192.20 0.0M
2021-01-22 186.60 187.80 185.60 187.80 0.0M
2021-01-21 184.00 187.40 184.00 187.00 0.0M
2021-01-20 183.00 185.40 183.00 184.40 0.0M
2021-01-19 180.20 180.40 178.80 180.00 0.0M
2021-01-18 175.60 180.20 175.60 178.80 0.0M
2021-01-15 179.80 179.80 175.20 175.60 0.0M
2021-01-14 176.00 179.20 176.00 178.80 0.0M
2021-01-13 176.60 178.80 176.60 178.40 0.0M
2021-01-12 177.80 178.40 173.60 177.60 0.0M
2021-01-11 181.20 181.20 178.00 178.80 0.0M
2021-01-08 184.00 184.00 179.80 182.00 0.0M
2021-01-07 183.20 183.20 178.40 182.80 0.0M
2021-01-05 182.80 183.40 182.20 183.20 0.0M
2021-01-04 186.40 186.40 182.80 183.40 0.0M