Addtech

ADDTb
🏛️ 瑞典 →
303.80
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
09:00 295.00 295.40 294.80 295.40 1.5K
09:01 295.40 295.40 295.40 295.40 0.1K
09:02 295.00 295.00 295.00 295.00 0.0K
09:03 294.60 294.60 294.40 294.40 0.1K
09:04 294.60 294.60 294.20 294.20 0.1K
09:05 294.20 294.20 293.60 293.60 0.3K
09:06 293.80 294.00 293.80 294.00 0.2K
09:07 293.00 294.40 293.00 294.40 1.4K
09:08 294.00 294.00 293.80 294.00 0.1K
09:09 294.00 294.20 294.00 294.20 0.1K
09:10 294.20 294.20 294.20 294.20 0.0K
09:12 294.00 294.00 294.00 294.00 0.0K
09:14 294.20 294.20 294.00 294.20 0.3K
09:15 294.40 294.40 293.80 294.00 0.1K
09:16 294.20 294.40 294.20 294.40 0.2K
09:17 294.40 294.40 294.00 294.00 0.1K
09:18 294.00 294.00 294.00 294.00 0.1K
09:19 294.00 294.60 294.00 294.60 1.2K
09:20 295.00 295.20 295.00 295.00 0.3K
09:21 294.80 294.80 294.80 294.80 0.1K
09:24 294.60 294.60 294.40 294.60 0.9K
09:25 294.60 294.60 293.80 294.00 0.8K
09:26 293.20 294.00 293.20 294.00 0.5K
09:27 294.00 294.00 294.00 294.00 9.9K
09:28 294.00 294.00 293.80 294.00 5.6K
09:29 294.20 294.20 294.00 294.00 12.0K
09:30 294.00 294.00 293.80 294.00 11.5K
09:31 294.00 294.20 294.00 294.20 25.7K
09:32 294.60 294.60 294.20 294.20 0.1K
09:33 294.00 294.00 293.80 293.80 1.0K
09:34 293.60 293.60 293.60 293.60 0.6K
09:35 293.60 293.60 293.60 293.60 0.2K
09:37 293.80 293.80 293.80 293.80 0.8K
09:38 293.80 293.80 293.80 293.80 0.3K
09:39 294.20 294.40 294.20 294.40 0.2K
09:40 294.40 294.40 294.40 294.40 0.2K
09:41 294.20 294.20 294.20 294.20 0.5K
09:44 294.00 294.00 294.00 294.00 0.3K
09:45 293.80 293.80 293.80 293.80 0.3K
09:46 293.60 293.60 293.40 293.40 0.8K
09:47 293.60 293.80 293.40 293.80 0.4K
09:48 294.00 294.00 294.00 294.00 0.1K
09:50 294.60 294.60 294.60 294.60 1.4K
09:51 294.40 294.80 294.40 294.80 0.2K
09:53 295.00 295.60 295.00 295.60 1.1K
09:54 295.20 295.20 295.20 295.20 0.3K
09:56 295.20 295.20 295.20 295.20 0.2K
09:57 295.60 296.00 295.60 296.00 0.7K
10:00 296.00 296.00 295.80 296.00 0.5K
10:04 296.00 296.00 296.00 296.00 0.0K
10:05 295.60 295.80 295.60 295.80 0.8K
10:06 295.80 295.80 295.80 295.80 0.2K
10:08 295.60 295.60 295.60 295.60 0.0K
10:09 295.60 295.60 295.60 295.60 0.7K
10:12 295.40 295.60 295.40 295.60 0.4K
10:14 295.20 295.20 295.20 295.20 0.3K
10:15 295.20 295.20 295.20 295.20 0.5K
10:19 295.20 295.20 295.20 295.20 0.1K
10:20 295.40 295.40 295.00 295.00 0.6K
10:22 294.60 294.60 294.60 294.60 0.1K
10:24 294.40 294.80 294.40 294.80 0.4K
10:25 295.20 295.20 295.20 295.20 0.3K
10:26 295.40 295.60 295.40 295.60 0.1K
10:27 296.00 296.00 296.00 296.00 0.2K
10:29 296.20 296.20 296.20 296.20 0.1K
10:30 296.40 296.80 296.40 296.80 0.2K
10:31 296.40 296.40 296.40 296.40 0.6K
10:36 296.00 296.00 296.00 296.00 0.0K
10:38 295.80 295.80 295.60 295.60 1.2K
10:39 295.80 295.80 295.80 295.80 0.3K
10:42 295.80 295.80 295.80 295.80 0.1K
10:43 295.80 295.80 295.80 295.80 0.1K
10:44 296.00 296.00 296.00 296.00 0.0K
10:46 295.80 295.80 295.80 295.80 0.0K
10:47 296.20 296.20 296.20 296.20 0.3K
10:48 296.40 296.40 296.20 296.20 0.5K
10:51 296.80 296.80 296.80 296.80 0.1K
10:53 296.80 296.80 296.80 296.80 0.5K
10:57 297.00 297.00 297.00 297.00 0.5K
10:58 297.00 297.00 297.00 297.00 1.8K
11:00 297.20 297.20 296.80 296.80 1.1K
11:01 297.00 297.00 297.00 297.00 0.1K
11:04 297.00 297.00 297.00 297.00 0.0K
11:05 297.00 297.00 297.00 297.00 0.1K
11:07 297.00 297.20 297.00 297.20 0.0K
11:08 297.00 297.00 297.00 297.00 0.6K
11:10 297.00 297.00 297.00 297.00 0.4K
11:12 297.20 297.20 297.20 297.20 0.1K
11:15 297.00 297.00 297.00 297.00 0.6K
11:16 296.80 296.80 296.60 296.60 0.1K
11:17 297.00 297.00 297.00 297.00 0.0K
11:18 296.40 296.40 296.40 296.40 0.6K
11:19 296.60 296.60 296.60 296.60 0.4K
11:25 296.60 296.60 296.60 296.60 0.2K
11:26 296.80 296.80 296.80 296.80 0.0K
11:30 296.80 296.80 296.80 296.80 0.1K
11:31 297.00 297.00 297.00 297.00 0.0K
11:34 297.00 297.20 297.00 297.20 0.4K
11:35 297.20 297.20 297.20 297.20 0.1K
11:36 297.00 297.00 297.00 297.00 1.0K
11:37 297.20 297.20 297.20 297.20 0.1K
11:38 296.60 296.60 296.60 296.60 0.2K
11:40 296.60 296.60 296.60 296.60 0.3K
11:41 296.80 296.80 296.80 296.80 0.3K
11:43 296.80 296.80 296.80 296.80 0.3K
11:45 296.60 296.60 296.60 296.60 0.3K
11:46 296.40 296.40 296.40 296.40 0.0K
11:47 296.40 296.40 296.20 296.20 0.6K
11:49 296.40 296.40 296.40 296.40 0.2K
11:50 296.20 296.20 296.00 296.00 0.8K
11:51 295.80 295.80 295.80 295.80 0.1K
11:55 295.40 295.60 295.40 295.60 0.7K
12:00 295.40 295.60 295.40 295.60 0.6K
12:07 296.20 296.40 296.00 296.40 1.2K
12:08 296.20 296.20 296.20 296.20 0.5K
12:11 296.00 296.40 296.00 296.20 3.5K
12:13 296.00 296.00 296.00 296.00 0.3K
12:14 295.80 295.80 295.60 295.60 0.2K
12:15 295.60 295.60 295.60 295.60 0.0K
12:18 295.80 295.80 295.80 295.80 1.0K
12:21 295.60 295.60 295.60 295.60 0.2K
12:22 295.60 295.60 295.60 295.60 0.0K
12:23 295.80 295.80 295.80 295.80 0.5K
12:25 295.80 296.00 295.80 296.00 1.5K
12:26 296.00 296.00 295.80 295.80 1.2K
12:31 295.80 295.80 295.80 295.80 0.3K
12:33 296.00 296.00 296.00 296.00 0.0K
12:34 296.00 296.00 296.00 296.00 0.7K
12:35 295.80 296.00 295.80 296.00 0.4K
12:36 296.00 296.00 296.00 296.00 0.2K
12:38 296.20 296.20 296.20 296.20 1.1K
12:39 296.40 296.40 296.40 296.40 0.0K
12:40 296.20 296.20 296.20 296.20 0.1K
12:41 296.40 296.40 296.40 296.40 0.0K
12:42 296.40 296.40 296.40 296.40 0.0K
12:44 296.20 296.20 296.20 296.20 1.0K
12:45 296.20 296.20 296.20 296.20 0.5K
12:46 296.00 296.00 296.00 296.00 0.0K
12:50 295.80 296.00 295.80 296.00 0.8K
12:54 295.60 295.60 295.60 295.60 0.4K
12:55 295.40 295.40 295.40 295.40 0.8K
12:57 295.60 295.60 295.60 295.60 0.0K
12:58 295.20 295.20 295.20 295.20 0.8K
12:59 295.00 295.00 295.00 295.00 0.1K
13:00 295.20 295.40 295.20 295.40 0.1K
13:03 295.60 295.60 295.60 295.60 0.3K
13:06 295.40 295.40 295.40 295.40 0.4K
13:08 295.60 295.60 295.60 295.60 0.0K
13:09 295.40 295.40 295.40 295.40 0.6K
13:14 295.60 295.60 295.60 295.60 0.3K
13:17 295.60 295.60 295.60 295.60 0.3K
13:18 295.80 295.80 295.80 295.80 0.6K
13:19 296.00 296.00 296.00 296.00 0.2K
13:21 296.20 296.20 296.20 296.20 0.0K
13:22 296.00 296.00 296.00 296.00 0.6K
13:24 296.20 296.20 296.20 296.20 0.1K
13:26 296.40 296.40 296.40 296.40 0.1K
13:29 296.40 296.40 296.40 296.40 0.3K
13:33 296.40 296.40 296.40 296.40 0.6K
13:34 296.20 296.20 296.20 296.20 0.5K
13:39 296.00 296.00 296.00 296.00 1.1K
13:43 296.20 296.20 296.00 296.00 0.2K
13:44 296.20 296.20 295.40 295.40 0.5K
13:45 295.20 295.20 295.20 295.20 0.3K
13:47 295.20 295.20 295.20 295.20 0.1K
13:49 295.40 295.40 295.40 295.40 0.0K
13:50 295.20 295.20 295.20 295.20 0.2K
13:52 295.00 295.00 295.00 295.00 0.0K
13:53 295.00 295.00 295.00 295.00 0.0K
13:54 295.00 295.00 295.00 295.00 0.0K
13:55 295.00 295.20 295.00 295.20 0.1K
13:56 295.00 295.00 295.00 295.00 0.1K
13:57 295.00 295.00 295.00 295.00 0.0K
13:59 295.00 295.00 295.00 295.00 0.0K
14:00 295.00 295.00 295.00 295.00 0.3K
14:01 295.00 295.00 295.00 295.00 0.0K
14:05 295.00 295.00 295.00 295.00 0.1K
14:09 294.80 294.80 294.80 294.80 0.0K
14:11 295.00 295.00 295.00 295.00 0.0K
14:15 294.60 294.60 294.60 294.60 0.3K
14:18 294.40 294.60 294.40 294.60 1.0K
14:20 294.40 294.40 294.40 294.40 0.1K
14:22 294.60 294.60 294.60 294.60 0.0K
14:24 294.60 294.60 294.20 294.20 0.0K
14:26 294.40 294.40 294.40 294.40 0.2K
14:31 294.60 294.80 294.60 294.80 1.6K
14:32 294.80 294.80 294.80 294.80 0.1K
14:33 294.60 294.60 294.60 294.60 0.2K
14:34 294.40 294.40 294.40 294.40 0.1K
14:35 294.60 294.60 294.60 294.60 0.0K
14:37 294.00 294.00 294.00 294.00 0.9K
14:40 293.80 294.00 293.80 294.00 0.5K
14:44 293.80 293.80 293.80 293.80 0.2K
14:45 294.00 294.00 294.00 294.00 0.3K
14:46 294.20 294.40 294.20 294.40 0.3K
14:47 294.40 294.40 294.40 294.40 0.3K
14:49 294.80 294.80 294.80 294.80 0.1K
14:50 295.00 295.40 295.00 295.40 0.3K
14:52 295.40 295.40 295.40 295.40 0.1K
15:00 295.80 295.80 295.80 295.80 0.2K
15:01 295.60 295.60 295.60 295.60 0.3K
15:02 295.40 295.60 295.40 295.60 0.6K
15:04 296.00 296.00 296.00 296.00 0.0K
15:08 296.00 296.00 296.00 296.00 0.2K
15:10 296.20 296.20 296.20 296.20 0.0K
15:12 296.40 296.40 296.40 296.40 0.3K
15:13 296.60 296.80 296.60 296.80 0.2K
15:15 297.00 297.20 297.00 297.20 0.1K
15:17 297.20 297.20 297.00 297.00 0.7K
15:22 296.60 296.60 296.60 296.60 0.2K
15:25 296.80 296.80 296.80 296.80 0.1K
15:28 297.20 297.20 297.20 297.20 0.1K
15:30 297.20 297.20 297.20 297.20 0.4K
15:37 297.40 297.40 297.40 297.40 0.1K
15:41 297.60 297.60 297.40 297.40 0.5K
15:42 297.60 297.60 297.60 297.60 0.0K
15:44 297.80 297.80 297.80 297.80 0.0K
15:46 297.40 297.40 297.40 297.40 0.0K
15:50 297.00 297.00 297.00 297.00 0.8K
15:54 297.40 297.40 297.40 297.40 0.0K
15:55 297.40 297.40 297.40 297.40 0.1K
15:56 297.40 297.40 297.40 297.40 0.1K
15:59 297.40 297.40 297.40 297.40 0.3K
16:00 297.80 297.80 297.80 297.80 2.7K
16:01 297.60 297.60 297.60 297.60 0.1K
16:03 297.40 297.40 297.40 297.40 0.0K
16:04 297.40 297.40 297.40 297.40 0.1K
16:05 297.60 297.60 297.60 297.60 0.1K
16:06 297.80 297.80 297.80 297.80 0.1K
16:07 298.00 298.00 298.00 298.00 0.0K
16:08 297.60 297.60 297.60 297.60 0.3K
16:11 297.60 297.60 297.60 297.60 0.3K
16:12 297.60 297.60 297.60 297.60 0.0K
16:13 297.80 297.80 297.80 297.80 0.0K
16:14 297.80 297.80 297.80 297.80 0.0K
16:15 297.40 297.40 297.40 297.40 0.1K
16:16 297.60 297.60 297.60 297.60 0.2K
16:18 297.80 297.80 297.80 297.80 0.0K
16:21 297.80 297.80 297.80 297.80 0.1K
16:22 297.80 297.80 297.80 297.80 0.1K
16:23 297.20 297.20 297.20 297.20 0.0K
16:25 297.20 297.20 297.20 297.20 0.3K
16:26 297.20 297.20 297.20 297.20 0.0K
16:27 297.40 297.40 297.40 297.40 0.6K
16:29 297.60 297.60 297.60 297.60 0.0K
16:30 297.20 297.20 297.20 297.20 0.3K
16:31 297.20 297.20 297.20 297.20 0.7K
16:34 297.00 297.00 297.00 297.00 0.4K
16:36 296.80 297.00 296.60 297.00 3.4K
16:37 297.00 297.00 297.00 297.00 0.1K
16:38 296.80 296.80 296.60 296.60 0.5K
16:40 296.80 297.00 296.80 297.00 0.5K
16:41 297.00 297.00 296.80 296.80 0.4K
16:43 297.00 297.00 297.00 297.00 0.1K
16:47 296.60 296.60 296.60 296.60 0.2K
16:50 296.60 297.00 296.60 297.00 1.1K
16:52 297.20 297.40 297.00 297.00 1.4K
16:56 297.40 297.40 297.00 297.00 0.5K
16:58 296.80 296.80 296.80 296.80 0.3K
17:00 297.20 297.20 297.00 297.00 1.6K
17:04 297.20 297.20 297.20 297.20 0.5K
17:06 297.40 297.40 297.40 297.40 0.2K
17:07 297.40 297.60 297.40 297.60 0.8K
17:10 297.20 297.40 297.20 297.40 1.3K
17:11 297.20 297.20 297.20 297.20 0.3K
17:12 297.20 297.20 297.20 297.20 0.1K
17:13 297.00 297.00 297.00 297.00 0.4K
17:14 297.00 297.00 297.00 297.00 0.3K
17:15 297.00 297.20 297.00 297.20 0.3K
17:16 297.20 297.60 297.20 297.60 1.7K
17:17 297.60 297.60 297.60 297.60 0.4K
17:18 297.60 297.60 297.40 297.60 1.9K
17:19 297.60 297.60 297.60 297.60 0.4K
17:20 297.80 297.80 297.80 297.80 0.5K
17:21 297.60 297.80 297.60 297.80 0.3K
17:22 297.60 297.60 297.60 297.60 0.1K
17:24 297.80 297.80 297.40 297.40 1.3K
17:29 297.80 297.80 297.80 297.80 144.0K
17:30 297.80 297.80 297.80 297.80 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据