BW LPG Ltd

BWLPG
🏛️ 瑞典 →
139.40
最后更新: 2025-10-03
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
2023-12-29 151.00 152.40 149.30 152.40 0.0M
2023-12-28 152.20 152.30 146.50 151.80 0.0M
2023-12-27 157.70 157.70 151.80 152.50 0.0M
2023-12-22 156.00 159.00 156.00 158.00 0.0M
2023-12-21 155.40 155.80 155.40 155.70 0.0M
2023-12-20 153.30 153.30 147.30 152.80 0.0M
2023-12-19 150.80 152.70 148.20 151.90 0.0M
2023-12-18 148.50 150.70 147.90 150.70 0.0M
2023-12-15 144.50 146.30 143.60 144.10 0.0M
2023-12-14 141.00 145.00 139.50 139.80 0.0M
2023-12-13 143.60 143.60 138.60 140.20 0.0M
2023-12-12 146.40 147.80 140.50 140.50 0.0M
2023-12-11 153.70 153.70 146.90 146.90 0.0M
2023-12-08 156.00 156.30 150.50 153.10 0.1M
2023-12-07 162.40 162.40 152.10 152.80 0.1M
2023-12-06 169.00 169.20 165.50 166.80 0.0M
2023-12-05 162.90 169.10 162.10 166.60 0.0M
2023-12-04 162.10 162.10 160.00 160.00 0.0M
2023-12-01 160.00 162.20 160.00 162.20 0.0M
2023-11-30 154.40 158.40 150.70 158.40 0.0M
2023-11-29 151.50 154.10 148.50 152.30 0.0M
2023-11-28 159.80 159.80 155.10 159.30 0.0M
2023-11-27 165.10 165.10 160.00 161.30 0.0M
2023-11-24 161.40 164.30 161.20 164.20 0.0M
2023-11-23 156.20 158.60 156.20 157.80 0.0M
2023-11-22 150.70 154.00 150.70 154.00 0.0M
2023-11-21 161.10 161.10 152.90 155.60 0.0M
2023-11-20 157.20 160.40 152.10 160.40 0.0M
2023-11-17 158.40 161.70 156.00 161.70 0.0M
2023-11-16 166.10 169.00 163.70 163.80 0.0M
2023-11-15 164.10 168.00 164.10 168.00 0.0M
2023-11-14 170.60 170.60 162.80 163.00 0.0M
2023-11-13 166.00 169.40 165.60 169.40 0.0M
2023-11-10 163.00 164.70 163.00 163.50 0.0M
2023-11-09 160.00 160.00 151.60 159.00 0.0M
2023-11-08 166.00 166.00 158.40 161.10 0.0M
2023-11-07 167.50 167.50 164.30 165.40 0.0M
2023-11-06 164.00 169.60 164.00 168.30 0.0M
2023-11-03 171.80 174.70 163.30 165.10 0.0M
2023-11-02 168.00 173.40 167.50 171.50 0.0M
2023-11-01 162.00 170.80 162.00 168.60 0.0M
2023-10-31 151.50 158.00 151.00 158.00 0.0M
2023-10-30 147.30 151.80 147.00 147.00 0.0M
2023-10-27 147.30 147.80 146.80 146.80 0.0M
2023-10-26 146.70 147.60 143.30 143.30 0.0M
2023-10-25 140.60 145.30 140.60 144.80 0.0M
2023-10-24 136.50 138.60 136.40 138.60 0.0M
2023-10-23 135.20 135.20 130.50 131.30 0.0M
2023-10-20 134.00 134.30 133.20 133.90 0.0M
2023-10-19 133.50 133.90 132.00 133.90 0.0M
2023-10-18 130.40 132.40 128.50 132.40 0.0M
2023-10-17 129.80 132.90 129.50 131.70 0.0M
2023-10-16 130.00 130.00 128.50 128.50 0.0M
2023-10-13 126.00 127.10 124.40 127.10 0.0M
2023-10-12 126.90 127.20 126.40 127.00 0.0M
2023-10-11 125.50 126.90 124.60 125.40 0.0M
2023-10-10 122.40 124.50 122.40 124.50 0.0M
2023-10-09 121.60 122.20 119.80 121.40 0.0M
2023-10-06 118.20 120.70 118.20 118.90 0.0M
2023-10-05 116.20 121.50 116.20 118.60 0.0M
2023-10-04 128.00 128.00 113.80 116.00 0.1M
2023-10-03 137.30 137.30 129.90 130.90 0.0M
2023-10-02 135.00 140.00 134.80 136.50 0.0M
2023-09-29 134.90 137.50 134.90 137.50 0.0M
2023-09-28 131.60 131.80 128.50 128.50 0.0M
2023-09-27 141.70 141.70 133.60 135.70 0.0M
2023-09-26 137.00 138.00 137.00 138.00 0.0M
2023-09-25 141.70 142.00 139.20 139.20 0.0M
2023-09-22 137.80 138.50 134.60 134.60 0.0M
2023-09-21 137.00 141.00 137.00 141.00 0.0M
2023-09-20 137.00 139.00 134.70 134.70 0.0M
2023-09-19 137.70 138.90 137.70 138.90 0.0M
2023-09-18 136.50 138.00 136.50 137.40 0.0M
2023-09-15 136.40 136.50 136.20 136.20 0.0M
2023-09-14 133.50 136.80 133.50 136.80 0.0M
2023-09-13 135.90 135.90 132.10 132.70 0.0M
2023-09-12 136.00 136.00 134.70 134.70 0.0M
2023-09-11 134.30 138.00 134.30 138.00 0.0M
2023-09-08 139.40 139.40 132.10 133.00 0.0M
2023-09-07 135.00 138.00 135.00 137.40 0.0M
2023-09-05 132.00 132.80 130.00 131.60 0.0M
2023-09-04 125.80 132.50 125.80 132.20 0.0M
2023-09-01 125.30 127.00 125.30 127.00 0.0M
2023-08-31 129.90 130.50 127.00 127.00 0.0M
2023-08-30 128.00 128.00 122.90 124.40 0.0M
2023-08-29 126.00 129.00 116.70 129.00 0.0M
2023-08-28 126.80 127.10 123.80 125.20 0.0M
2023-08-25 122.60 124.70 121.10 124.70 0.0M
2023-08-24 118.20 121.40 118.20 121.40 0.0M
2023-08-23 120.20 120.90 117.70 118.80 0.0M
2023-08-22 121.60 121.60 121.60 121.60 0.0M
2023-08-21 121.60 121.60 121.60 121.60 0.0M
2023-08-18 116.50 118.30 116.50 118.30 0.0M
2023-08-17 119.10 120.00 119.10 120.00 0.0M
2023-08-16 119.00 122.60 119.00 120.00 0.0M
2023-08-15 117.00 119.70 117.00 118.10 0.0M
2023-08-14 118.00 118.60 115.70 115.70 0.0M
2023-08-11 115.50 117.90 115.50 117.90 0.0M
2023-08-10 116.10 116.80 115.00 115.00 0.0M
2023-08-09 115.80 117.70 115.80 117.70 0.0M
2023-08-08 107.40 111.50 107.40 111.20 0.0M
2023-08-07 110.70 110.70 109.90 110.10 0.0M
2023-08-04 111.00 111.50 111.00 111.50 0.0M
2023-08-03 109.10 109.40 108.90 109.40 0.0M
2023-08-02 110.00 110.20 109.10 110.00 0.0M
2023-08-01 106.40 108.60 106.20 107.90 0.0M
2023-07-31 107.40 107.40 107.00 107.00 0.0M
2023-07-28 105.10 105.10 105.10 105.10 0.0M
2023-07-27 105.60 105.60 105.60 105.60 0.0M
2023-07-26 104.00 104.40 104.00 104.40 0.0M
2023-07-25 105.30 108.10 105.30 108.10 0.0M
2023-07-24 102.90 103.80 101.00 103.80 0.0M
2023-07-21 103.90 104.20 103.90 104.20 0.0M
2023-07-20 103.00 103.00 102.50 102.50 0.0M
2023-07-19 103.30 104.70 100.80 101.70 0.0M
2023-07-18 100.70 104.50 100.70 104.50 0.0M
2023-07-17 100.00 100.40 99.80 100.10 0.0M
2023-07-13 101.90 101.90 100.00 100.50 0.0M
2023-07-12 105.30 105.30 101.90 101.90 0.0M
2023-07-11 105.00 105.00 104.00 104.30 0.0M
2023-07-10 102.60 104.60 101.60 104.60 0.0M
2023-07-07 102.00 102.00 99.30 99.30 0.0M
2023-07-06 100.60 102.40 100.60 102.20 0.0M
2023-07-05 106.90 107.20 106.10 106.40 0.0M
2023-07-04 108.40 108.40 106.00 107.00 0.0M
2023-07-03 109.20 109.20 108.00 108.00 0.0M
2023-06-30 108.50 110.00 108.50 110.00 0.0M
2023-06-29 106.20 108.10 106.20 108.10 0.0M
2023-06-28 106.40 106.40 106.40 106.40 0.0M
2023-06-26 104.50 104.50 104.00 104.10 0.0M
2023-06-23 108.00 108.00 106.50 106.50 0.0M
2023-06-22 110.50 110.50 109.30 109.50 0.0M
2023-06-21 110.50 111.90 110.50 110.70 0.0M
2023-06-20 109.50 110.20 109.50 109.70 0.0M
2023-06-19 109.10 110.00 109.10 110.00 0.0M
2023-06-16 107.90 107.90 105.50 107.20 0.0M
2023-06-15 105.20 107.90 105.20 107.90 0.0M
2023-06-13 102.50 102.50 102.50 102.50 0.0M
2023-06-12 100.00 101.00 99.00 99.00 0.0M
2023-06-09 100.00 100.00 96.60 100.00 0.0M
2023-06-08 100.20 100.20 99.70 99.70 0.0M
2023-06-07 98.35 99.90 97.70 97.95 0.0M
2023-06-06 101.00 101.00 98.50 98.50 0.0M
2023-06-05 103.70 104.20 102.50 103.50 0.0M
2023-06-02 99.45 101.40 99.45 101.20 0.0M
2023-06-01 95.00 97.10 95.00 97.10 0.0M
2023-05-31 97.10 97.10 93.75 93.75 0.0M
2023-05-30 99.10 99.10 93.95 98.20 0.0M
2023-05-26 98.70 99.40 98.35 98.35 0.0M
2023-05-25 107.60 108.00 106.30 106.30 0.0M
2023-05-24 102.20 106.70 102.20 106.10 0.0M
2023-05-23 101.00 105.00 100.90 102.00 0.0M
2023-05-19 92.60 92.60 92.50 92.55 0.0M
2023-05-08 83.45 83.65 83.45 83.65 0.0M
2023-05-05 82.35 82.35 82.35 82.35 0.0M
2023-05-02 86.45 86.45 82.50 83.00 0.0M
2023-04-27 84.00 84.25 84.00 84.00 0.0M
2023-04-26 84.25 86.95 82.75 86.95 0.0M
2023-04-25 84.65 84.65 84.25 84.25 0.0M
2023-04-24 84.35 85.90 84.35 85.90 0.0M
2023-04-21 84.70 85.10 83.85 83.95 0.0M
2023-04-20 84.75 84.75 83.60 83.65 0.0M
2023-04-19 86.65 86.65 85.05 85.05 0.0M
2023-04-18 86.00 86.00 86.00 86.00 0.0M
2023-04-17 86.50 86.50 86.50 86.50 0.0M
2023-04-14 84.70 84.70 84.55 84.55 0.0M
2023-04-13 85.15 85.15 85.15 85.15 0.0M
2023-04-12 82.25 83.00 81.50 83.00 0.0M
2023-04-05 79.05 79.05 79.05 79.05 0.0M
2023-04-04 78.00 78.15 78.00 78.15 0.0M
2023-04-03 76.50 76.50 76.50 76.50 0.0M
2023-03-31 78.20 78.50 78.20 78.30 0.0M
2023-03-30 79.00 79.00 77.20 77.20 0.0M
2023-03-29 79.75 80.10 78.80 79.00 0.0M
2023-03-28 81.90 81.90 80.00 80.10 0.0M
2023-03-27 79.00 79.00 79.00 79.00 0.0M
2023-03-24 82.30 82.30 79.90 81.00 0.0M
2023-03-23 85.00 85.00 85.00 85.00 0.0M
2023-03-22 87.40 87.40 85.60 85.60 0.0M
2023-03-21 88.00 88.00 87.40 87.40 0.0M
2023-03-20 84.00 84.00 84.00 84.00 0.0M
2023-03-17 85.00 85.00 83.25 83.60 0.0M
2023-03-16 86.80 86.85 85.45 85.45 0.0M
2023-03-15 89.10 89.10 85.00 85.00 0.0M
2023-03-14 87.80 87.80 87.80 87.80 0.0M
2023-03-10 90.40 90.40 90.40 90.40 0.0M
2023-03-09 91.50 92.20 91.20 91.25 0.0M
2023-03-08 87.05 88.80 87.05 88.80 0.0M
2023-03-06 91.15 92.00 91.15 92.00 0.0M
2023-03-03 89.50 91.50 89.50 90.70 0.0M
2023-03-02 95.20 95.20 95.20 95.20 0.0M
2023-03-01 95.60 95.60 94.10 95.15 0.0M
2023-02-28 89.90 90.40 89.90 90.40 0.0M
2023-02-24 87.40 87.40 87.40 87.40 0.0M
2023-02-23 86.75 89.90 86.75 89.90 0.0M
2023-02-22 88.50 90.15 88.50 88.95 0.0M
2023-02-21 88.05 88.05 88.05 88.05 0.0M
2023-02-20 86.00 86.00 86.00 86.00 0.0M
2023-02-17 86.00 86.00 86.00 86.00 0.0M
2023-02-16 85.00 87.00 85.00 86.50 0.0M
2023-02-15 84.40 84.75 84.40 84.75 0.0M
2023-02-14 83.80 83.80 83.80 83.80 0.0M
2023-02-13 80.35 82.65 80.35 82.65 0.0M
2023-02-10 81.55 81.55 81.55 81.55 0.0M
2023-02-07 80.25 80.25 80.00 80.00 0.0M
2023-02-06 82.05 82.10 80.45 80.80 0.0M
2023-02-03 83.20 83.20 82.65 82.65 0.0M
2023-02-01 84.60 84.60 84.60 84.60 0.0M
2023-01-31 83.20 84.00 81.60 81.60 0.0M
2023-01-30 78.60 82.00 78.60 82.00 0.0M
2023-01-27 74.20 76.50 74.20 76.50 0.0M
2023-01-26 74.75 74.75 74.75 74.75 0.0M
2023-01-24 70.70 70.95 70.20 70.25 0.0M
2023-01-23 72.85 72.85 71.00 71.05 0.0M
2023-01-20 73.80 73.80 71.35 72.25 0.0M
2023-01-19 74.00 74.00 72.35 73.30 0.0M
2023-01-18 74.00 76.45 74.00 75.50 0.0M
2023-01-17 71.50 73.45 71.50 73.45 0.0M
2023-01-12 69.75 69.85 68.85 69.85 0.0M
2023-01-10 69.50 71.10 68.85 71.10 0.0M
2023-01-09 70.00 70.00 68.05 68.05 0.0M
2023-01-06 66.70 69.05 66.70 69.05 0.0M
2023-01-05 66.95 66.95 66.95 66.95 0.0M
2023-01-04 70.60 70.60 65.00 65.00 0.0M
2023-01-03 74.30 75.50 72.60 72.70 0.0M
2023-01-02 75.35 75.35 75.35 75.35 0.0M