Addnode B

ANODb
🏛️ 瑞典 →
102.60
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 85.80 86.50 84.25 85.30 0.1M
2023-12-28 85.50 85.90 83.75 84.95 0.1M
2023-12-27 84.50 85.90 84.50 85.75 0.1M
2023-12-22 84.55 85.00 83.10 84.50 0.1M
2023-12-21 83.40 84.65 81.95 84.50 0.2M
2023-12-20 83.40 83.50 81.35 82.95 0.1M
2023-12-19 81.70 84.00 81.50 82.95 0.1M
2023-12-18 80.95 81.05 79.00 81.05 0.1M
2023-12-15 78.00 81.60 78.00 80.95 0.2M
2023-12-14 73.30 80.90 73.30 79.65 0.3M
2023-12-13 71.75 73.35 71.75 72.85 0.1M
2023-12-12 72.50 73.20 71.20 71.60 0.1M
2023-12-11 73.30 73.50 72.30 73.20 0.1M
2023-12-08 74.45 75.85 72.40 73.15 0.2M
2023-12-07 73.80 74.40 72.85 74.25 0.1M
2023-12-06 72.90 74.30 71.50 73.80 0.6M
2023-12-05 72.90 73.00 72.10 72.90 0.1M
2023-12-04 74.60 75.20 72.50 72.90 0.2M
2023-12-01 74.90 76.80 74.55 74.60 0.4M
2023-11-30 75.70 76.50 73.15 75.70 1.7M
2023-11-29 75.50 77.00 75.50 76.00 0.2M
2023-11-28 75.90 75.90 73.80 74.95 0.1M
2023-11-27 77.10 77.20 74.20 75.75 0.1M
2023-11-24 79.30 79.30 76.70 77.25 0.1M
2023-11-23 81.00 81.00 79.50 79.50 0.1M
2023-11-22 80.10 81.05 78.15 80.45 0.2M
2023-11-21 80.05 80.45 79.35 79.55 0.1M
2023-11-20 77.20 79.95 76.40 79.00 0.1M
2023-11-17 77.30 78.15 77.00 77.20 0.1M
2023-11-16 77.35 78.50 76.10 77.30 0.1M
2023-11-15 78.35 79.40 76.55 77.25 0.2M
2023-11-14 73.85 78.65 73.85 78.35 0.4M
2023-11-13 72.85 73.95 70.35 73.70 0.1M
2023-11-10 73.00 73.70 72.05 72.85 0.2M
2023-11-09 73.25 74.05 71.85 73.60 0.1M
2023-11-08 72.25 73.10 71.80 72.30 0.2M
2023-11-07 68.85 72.40 68.75 71.75 0.2M
2023-11-06 67.85 69.60 67.80 68.85 0.1M
2023-11-03 66.85 68.05 66.10 67.15 0.1M
2023-11-02 66.85 69.50 66.65 66.85 0.2M
2023-11-01 69.75 69.75 66.50 67.00 0.2M
2023-10-31 68.85 69.85 66.25 69.45 0.2M
2023-10-30 70.30 71.05 68.10 68.45 0.3M
2023-10-27 65.00 70.50 64.00 70.30 0.3M
2023-10-26 69.95 70.00 67.90 68.75 0.1M
2023-10-25 68.90 69.75 66.95 69.00 0.3M
2023-10-24 66.50 69.05 66.50 68.80 0.2M
2023-10-23 66.00 66.85 64.60 66.55 0.1M
2023-10-20 67.05 68.00 65.65 67.00 0.2M
2023-10-19 66.50 67.70 66.20 66.75 0.1M
2023-10-18 68.25 68.40 65.65 67.25 0.3M
2023-10-17 67.95 68.55 67.00 68.25 0.1M
2023-10-16 68.65 69.30 66.80 67.70 0.2M
2023-10-13 69.50 69.80 68.00 68.65 0.1M
2023-10-12 71.25 72.45 69.40 70.00 0.3M
2023-10-11 71.00 72.50 70.00 70.75 0.2M
2023-10-10 65.70 69.15 65.70 68.80 0.9M
2023-10-09 64.55 66.20 63.15 65.70 0.3M
2023-10-06 63.55 65.70 63.25 64.75 0.3M
2023-10-05 63.60 64.35 62.90 63.55 0.4M
2023-10-04 64.25 64.25 63.40 63.60 0.2M
2023-10-03 64.80 65.15 64.25 64.75 0.1M
2023-10-02 66.75 66.85 64.15 65.00 0.6M
2023-09-29 65.35 67.40 65.35 66.75 0.1M
2023-09-28 64.15 65.75 64.15 65.40 0.1M
2023-09-27 64.65 65.70 64.25 65.20 0.2M
2023-09-26 66.90 66.90 64.65 64.85 0.3M
2023-09-25 67.00 68.25 66.35 66.90 0.1M
2023-09-22 67.00 68.35 66.50 67.00 0.1M
2023-09-21 67.00 69.00 66.85 67.00 0.1M
2023-09-20 67.40 69.25 67.40 68.80 0.1M
2023-09-19 68.75 69.30 67.20 67.40 0.2M
2023-09-18 69.90 70.05 66.85 68.80 1.3M
2023-09-15 71.15 72.00 69.95 69.95 0.2M
2023-09-14 69.90 71.15 69.00 70.55 0.1M
2023-09-13 69.25 69.45 68.30 69.35 0.1M
2023-09-12 73.00 73.00 69.40 69.75 0.1M
2023-09-11 71.30 72.65 69.70 72.30 0.1M
2023-09-08 70.05 71.70 69.80 71.30 0.2M
2023-09-07 72.90 73.30 69.85 70.25 0.2M
2023-09-06 74.85 74.85 67.55 73.00 1.9M
2023-09-05 74.35 75.00 73.80 74.85 0.2M
2023-09-04 73.80 74.95 73.45 74.75 0.2M
2023-09-01 73.55 75.00 73.50 73.90 0.3M
2023-08-31 74.15 74.70 71.75 74.30 0.9M
2023-08-30 75.35 76.40 73.70 74.15 0.2M
2023-08-29 75.25 75.75 72.90 75.35 0.2M
2023-08-28 74.75 75.40 74.40 75.25 0.1M
2023-08-25 74.00 75.10 72.40 74.50 0.1M
2023-08-24 79.00 80.75 74.15 74.95 0.2M
2023-08-23 78.35 78.95 76.25 78.45 0.1M
2023-08-22 78.50 79.40 77.55 78.25 0.1M
2023-08-21 77.65 78.80 77.65 78.10 0.1M
2023-08-18 76.00 77.95 75.95 77.70 0.2M
2023-08-17 78.50 78.70 76.30 77.10 0.1M
2023-08-16 78.45 79.25 78.00 79.00 0.1M
2023-08-15 79.35 79.35 76.80 78.45 0.3M
2023-08-14 78.40 80.45 77.25 79.35 0.1M
2023-08-11 80.00 80.50 78.40 78.45 0.1M
2023-08-10 78.25 80.65 78.25 80.10 0.1M
2023-08-09 76.15 79.25 76.15 78.10 0.1M
2023-08-08 77.90 77.90 75.20 76.20 0.2M
2023-08-07 78.10 79.10 77.25 78.10 0.1M
2023-08-04 77.70 78.20 77.00 78.10 0.1M
2023-08-03 78.25 78.60 77.00 77.95 0.5M
2023-08-02 78.50 78.95 77.15 78.30 0.2M
2023-08-01 79.60 79.75 78.35 78.65 0.1M
2023-07-31 80.50 81.35 79.35 80.55 0.1M
2023-07-28 81.50 81.50 79.80 80.00 0.1M
2023-07-27 80.30 82.50 80.00 81.40 0.1M
2023-07-26 82.70 82.70 79.75 80.35 0.1M
2023-07-25 79.85 82.35 79.05 82.15 0.1M
2023-07-24 79.50 81.70 79.50 79.80 0.1M
2023-07-21 80.75 80.75 78.85 79.75 0.1M
2023-07-20 80.10 83.85 79.30 80.75 0.2M
2023-07-19 79.45 81.80 79.05 81.45 0.2M
2023-07-18 79.35 80.45 78.00 79.25 0.3M
2023-07-17 81.00 81.00 76.60 79.30 0.4M
2023-07-14 84.20 85.00 78.60 82.00 0.4M
2023-07-13 82.20 84.85 81.10 84.35 0.2M
2023-07-12 80.05 82.50 79.45 82.20 0.2M
2023-07-11 82.15 82.25 79.50 80.00 0.2M
2023-07-10 82.25 82.70 80.25 80.95 0.2M
2023-07-07 79.90 83.15 79.50 82.75 0.3M
2023-07-06 80.60 81.40 78.50 79.90 0.3M
2023-07-05 80.25 82.65 79.90 82.05 0.4M
2023-07-04 82.00 82.30 78.80 82.00 1.0M
2023-07-03 84.20 85.50 79.60 81.95 1.1M
2023-06-30 121.90 125.40 80.60 83.50 1.9M
2023-06-29 120.00 123.60 120.00 123.10 0.3M
2023-06-28 122.20 122.20 113.30 121.00 0.4M
2023-06-27 125.50 125.70 121.70 123.20 0.3M
2023-06-26 125.00 127.10 122.90 125.50 0.1M
2023-06-22 124.70 125.00 122.40 123.90 0.3M
2023-06-21 126.80 126.80 124.00 124.70 0.5M
2023-06-20 127.60 127.60 124.60 126.80 0.3M
2023-06-19 131.90 131.90 127.80 128.00 0.1M
2023-06-16 129.10 132.80 128.40 132.30 0.4M
2023-06-15 126.60 128.20 125.40 127.80 1.5M
2023-06-14 128.60 128.60 123.20 126.60 0.1M
2023-06-13 126.00 128.50 126.00 126.70 0.1M
2023-06-12 125.30 127.60 124.80 124.90 0.2M
2023-06-09 125.10 125.60 123.60 125.20 0.7M
2023-06-08 123.70 125.40 120.60 125.00 0.1M
2023-06-07 129.00 129.40 124.00 124.90 0.2M
2023-06-05 127.70 129.30 125.80 129.00 0.1M
2023-06-02 123.00 135.70 123.00 128.30 0.6M
2023-06-01 119.70 120.40 116.90 118.10 0.8M
2023-05-31 117.00 118.80 116.30 117.00 0.3M
2023-05-30 119.50 119.50 116.20 117.00 0.2M
2023-05-29 118.90 120.20 118.60 119.30 0.0M
2023-05-26 118.20 119.20 115.10 118.80 0.1M
2023-05-25 123.20 123.20 117.60 117.70 0.1M
2023-05-24 125.10 125.10 119.60 120.90 0.1M
2023-05-23 127.50 128.30 124.30 125.20 0.1M
2023-05-22 127.80 128.40 125.70 128.10 0.2M
2023-05-19 124.80 128.00 124.80 127.40 0.1M
2023-05-17 124.40 125.80 124.10 124.80 0.0M
2023-05-16 126.70 127.00 123.60 124.40 0.1M
2023-05-15 126.20 127.00 124.70 126.20 0.0M
2023-05-12 128.00 128.00 124.40 125.60 0.3M
2023-05-11 124.20 126.90 123.80 126.70 0.1M
2023-05-10 122.90 124.50 121.40 123.10 0.2M
2023-05-09 123.00 124.50 120.00 122.50 0.1M
2023-05-08 132.50 133.40 121.50 123.00 0.2M
2023-05-05 130.40 132.50 130.00 132.50 0.1M
2023-05-04 130.40 131.60 128.40 131.30 0.1M
2023-05-03 132.00 132.00 129.70 130.40 0.1M
2023-05-02 130.10 132.50 130.00 131.40 0.1M
2023-04-28 130.00 133.00 128.10 130.10 0.1M
2023-04-27 126.00 129.00 125.30 128.70 0.1M
2023-04-26 124.00 126.00 121.10 125.90 0.1M
2023-04-25 123.80 124.60 122.90 124.00 0.1M
2023-04-24 123.90 124.30 122.40 123.60 0.0M
2023-04-21 124.00 124.50 122.20 124.20 0.1M
2023-04-20 127.00 127.00 123.20 123.90 0.6M
2023-04-19 127.40 127.40 125.20 126.30 0.1M
2023-04-18 127.60 128.50 126.70 127.40 0.5M
2023-04-17 128.90 129.60 125.60 127.50 0.1M
2023-04-14 125.00 127.80 124.90 127.60 0.1M
2023-04-13 122.40 125.30 122.00 125.00 0.2M
2023-04-12 121.00 122.50 120.20 122.40 0.1M
2023-04-11 121.20 121.80 119.90 120.00 0.1M
2023-04-06 120.10 121.10 119.10 120.20 0.1M
2023-04-05 120.00 121.70 119.00 120.00 0.2M
2023-04-04 122.90 124.40 122.60 123.70 0.1M
2023-04-03 125.20 125.20 121.90 122.40 0.1M
2023-03-31 124.00 125.20 123.20 124.70 0.1M
2023-03-30 119.20 124.00 119.20 124.00 0.2M
2023-03-29 118.20 119.50 117.80 118.80 0.2M
2023-03-28 121.30 121.30 116.70 117.40 0.1M
2023-03-27 117.40 119.50 116.90 119.50 0.8M
2023-03-24 119.90 119.90 115.20 117.00 0.1M
2023-03-23 117.90 119.90 116.80 119.90 0.1M
2023-03-22 121.60 121.60 117.70 118.00 0.1M
2023-03-21 120.80 122.80 120.50 121.30 0.1M
2023-03-20 119.70 121.90 114.60 120.80 0.1M
2023-03-17 123.00 124.40 119.20 120.20 0.1M
2023-03-16 117.30 122.00 117.30 121.70 0.4M
2023-03-15 118.40 118.50 114.90 117.30 0.2M
2023-03-14 117.30 119.60 116.00 118.00 0.2M
2023-03-13 119.00 120.10 113.80 117.20 0.2M
2023-03-10 122.40 122.40 117.30 119.00 0.1M
2023-03-09 121.40 123.20 119.70 122.70 0.1M
2023-03-08 123.00 124.20 119.50 121.40 0.1M
2023-03-07 122.40 125.20 121.60 123.40 1.3M
2023-03-06 119.80 122.80 119.30 122.60 0.1M
2023-03-03 120.50 121.00 118.60 119.70 0.2M
2023-03-02 118.60 120.70 118.00 120.60 0.1M
2023-03-01 117.10 121.00 117.10 119.50 0.2M
2023-02-28 117.70 117.70 116.30 117.10 0.1M
2023-02-27 116.80 118.80 115.30 118.10 0.1M
2023-02-24 118.80 119.90 115.60 117.00 0.1M
2023-02-23 118.40 120.60 117.90 118.80 0.1M
2023-02-22 118.00 118.20 115.00 118.10 0.1M
2023-02-21 121.80 123.10 118.10 118.10 0.1M
2023-02-20 120.90 121.70 118.60 120.00 0.1M
2023-02-17 121.40 121.50 118.80 120.80 0.1M
2023-02-16 120.30 122.40 119.20 120.80 0.2M
2023-02-15 118.90 119.90 117.80 119.90 0.0M
2023-02-14 119.90 120.00 117.60 118.10 0.2M
2023-02-13 115.50 118.90 115.50 118.10 0.2M
2023-02-10 116.00 116.70 113.50 115.40 0.1M
2023-02-09 116.00 117.40 115.10 117.00 0.1M
2023-02-08 115.40 116.90 115.30 115.60 0.1M
2023-02-07 115.30 116.40 114.30 115.00 0.1M
2023-02-06 114.10 116.00 111.90 115.40 0.1M
2023-02-03 119.00 121.00 112.90 117.20 0.2M
2023-02-02 109.70 118.60 108.00 118.30 0.3M
2023-02-01 103.00 107.70 103.00 107.20 0.3M
2023-01-31 104.90 105.00 103.70 104.00 0.0M
2023-01-30 106.00 106.10 104.10 104.90 0.1M
2023-01-27 106.40 107.10 105.40 106.60 0.0M
2023-01-26 106.50 106.90 104.40 106.40 0.1M
2023-01-25 109.00 109.00 105.60 106.40 0.1M
2023-01-24 110.10 111.40 108.60 109.00 0.1M
2023-01-23 107.30 110.70 107.30 110.00 0.1M
2023-01-20 106.00 107.40 105.50 107.10 0.0M
2023-01-19 109.00 109.00 105.30 105.70 0.1M
2023-01-18 107.70 110.50 107.70 108.30 0.1M
2023-01-17 108.50 109.30 106.10 107.70 0.3M
2023-01-16 107.80 109.80 107.50 108.30 0.1M
2023-01-13 105.80 108.10 104.70 107.50 0.0M
2023-01-12 104.20 107.20 102.90 105.50 0.2M
2023-01-11 100.90 104.40 96.00 104.10 0.2M
2023-01-10 102.60 103.00 100.80 102.30 0.0M
2023-01-09 99.70 102.60 99.70 102.60 0.1M
2023-01-05 100.50 100.70 99.85 100.10 0.0M
2023-01-04 100.00 100.50 97.85 100.30 0.1M
2023-01-03 98.50 100.20 97.50 99.65 0.1M
2023-01-02 98.45 99.80 97.95 98.45 0.0M