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
09:00 295.00 298.20 295.00 297.00 10.3K
09:01 297.40 298.80 297.40 298.80 1.2K
09:02 299.20 299.20 299.20 299.20 0.5K
09:03 299.00 299.20 299.00 299.20 0.1K
09:04 299.60 300.60 299.60 300.00 0.7K
09:05 300.00 300.00 300.00 300.00 0.3K
09:06 300.80 300.80 299.60 299.60 0.4K
09:08 299.60 300.00 299.60 300.00 0.2K
09:09 300.00 300.00 299.60 299.60 0.2K
09:10 299.60 299.60 299.60 299.60 0.3K
09:11 299.20 299.20 298.60 298.60 0.5K
09:12 298.00 298.00 297.80 297.80 0.4K
09:13 298.60 298.60 298.60 298.60 0.0K
09:14 298.40 298.40 298.00 298.00 0.3K
09:15 297.60 297.60 297.60 297.60 0.3K
09:16 297.20 297.20 296.80 296.80 1.7K
09:18 296.80 296.80 296.80 296.80 0.2K
09:20 296.80 297.00 296.80 297.00 0.2K
09:21 297.20 297.20 297.20 297.20 0.0K
09:22 297.20 297.20 297.20 297.20 0.0K
09:23 297.60 298.00 297.60 298.00 3.1K
09:24 297.80 298.00 297.80 298.00 4.0K
09:25 298.00 298.00 298.00 298.00 0.2K
09:26 298.00 298.00 298.00 298.00 5.8K
09:27 298.00 298.00 297.60 297.60 1.1K
09:29 297.00 297.00 297.00 297.00 0.3K
09:31 297.20 297.20 296.40 296.40 0.0K
09:33 296.20 296.20 296.20 296.20 0.5K
09:34 295.80 295.80 295.80 295.80 0.8K
09:35 295.80 295.80 295.80 295.80 0.4K
09:36 295.40 295.40 295.40 295.40 0.0K
09:40 294.60 294.60 294.60 294.60 0.4K
09:41 294.40 294.60 294.40 294.60 0.1K
09:42 294.40 294.40 294.40 294.40 0.3K
09:45 294.60 295.00 294.60 295.00 0.8K
09:46 295.00 295.00 295.00 295.00 0.1K
09:47 294.80 294.80 294.80 294.80 0.0K
09:48 295.00 295.00 295.00 295.00 0.3K
09:49 295.20 295.80 295.20 295.80 0.3K
09:50 295.80 296.00 295.80 296.00 20.5K
09:51 296.00 296.00 296.00 296.00 0.2K
09:53 295.80 295.80 295.60 295.60 0.6K
09:54 295.60 295.80 295.60 295.80 0.5K
09:56 295.80 295.80 295.80 295.80 0.1K
09:59 295.80 295.80 295.80 295.80 0.1K
10:00 295.40 295.40 295.40 295.40 0.0K
10:01 295.40 295.40 295.00 295.20 1.0K
10:02 295.40 295.40 295.40 295.40 0.1K
10:03 295.60 295.60 295.40 295.40 0.3K
10:04 295.20 295.20 295.20 295.20 0.5K
10:06 295.00 295.40 295.00 295.20 2.3K
10:07 295.40 295.40 295.20 295.40 3.2K
10:08 295.20 295.20 294.80 294.80 0.4K
10:10 295.00 295.00 295.00 295.00 0.1K
10:11 295.00 295.20 295.00 295.20 0.1K
10:12 295.60 295.60 295.60 295.60 0.6K
10:13 295.40 295.40 295.20 295.20 0.2K
10:18 295.40 295.40 295.20 295.20 0.7K
10:19 295.40 295.40 295.40 295.40 0.0K
10:20 295.20 295.20 295.20 295.20 0.1K
10:24 295.20 295.20 294.80 294.80 0.6K
10:25 295.00 295.00 295.00 295.00 0.0K
10:26 295.00 295.00 294.80 295.00 0.1K
10:27 295.20 295.20 295.20 295.20 0.3K
10:28 295.20 295.20 295.20 295.20 0.0K
10:32 295.20 295.20 295.20 295.20 0.1K
10:35 294.80 294.80 294.80 294.80 0.5K
10:36 294.60 294.60 294.60 294.60 0.0K
10:39 294.80 294.80 294.20 294.20 0.0K
10:41 294.60 294.80 294.60 294.80 0.5K
10:43 294.80 294.80 294.80 294.80 0.0K
10:45 295.00 295.00 295.00 295.00 0.2K
10:48 295.20 295.20 295.20 295.20 0.1K
10:50 294.80 294.80 294.80 294.80 0.4K
10:54 294.80 294.80 294.80 294.80 0.1K
10:55 294.60 294.60 294.60 294.60 0.3K
10:56 294.80 294.80 294.80 294.80 0.2K
10:57 295.00 295.20 295.00 295.20 0.6K
10:58 295.20 295.40 295.20 295.40 0.4K
10:59 295.40 295.40 295.00 295.00 0.2K
11:00 294.80 294.80 294.80 294.80 0.2K
11:01 295.20 295.80 295.20 295.80 1.5K
11:04 296.00 296.00 296.00 296.00 0.1K
11:05 295.80 295.80 295.80 295.80 0.4K
11:06 296.00 296.00 295.80 295.80 0.3K
11:08 296.00 296.00 296.00 296.00 0.1K
11:09 296.00 296.00 296.00 296.00 0.0K
11:12 296.00 296.00 296.00 296.00 0.2K
11:14 296.20 296.20 296.20 296.20 0.7K
11:18 296.00 296.00 296.00 296.00 0.2K
11:19 295.80 295.80 295.80 295.80 0.2K
11:21 296.40 296.60 296.40 296.60 0.5K
11:23 296.60 296.60 296.60 296.60 0.6K
11:24 296.60 296.60 296.40 296.40 0.3K
11:30 297.00 297.00 297.00 297.00 0.5K
11:31 296.80 297.00 296.80 297.00 0.7K
11:33 297.40 297.40 297.40 297.40 0.2K
11:41 297.60 297.60 297.60 297.60 0.3K
11:49 297.60 297.60 297.60 297.60 0.0K
11:50 296.80 296.80 296.80 296.80 1.2K
11:56 296.60 296.60 296.60 296.60 0.5K
11:59 296.80 296.80 296.80 296.80 0.2K
12:02 296.60 296.60 295.60 295.60 2.4K
12:03 295.60 295.60 295.60 295.60 0.0K
12:04 295.80 295.80 295.80 295.80 0.2K
12:05 295.80 295.80 295.80 295.80 0.1K
12:07 296.00 296.00 296.00 296.00 0.1K
12:08 295.80 296.00 295.80 296.00 0.2K
12:16 296.20 296.40 296.20 296.20 0.4K
12:24 296.00 296.00 295.80 295.80 0.6K
12:25 296.00 296.00 296.00 296.00 0.0K
12:27 296.20 296.20 296.20 296.20 0.3K
12:28 296.00 296.00 296.00 296.00 0.0K
12:29 295.60 295.60 295.60 295.60 0.3K
12:34 296.40 296.40 296.40 296.40 0.1K
12:36 296.20 296.20 296.20 296.20 0.0K
12:41 295.60 295.60 295.60 295.60 0.2K
12:43 295.60 295.60 295.60 295.60 0.1K
12:46 296.00 296.00 296.00 296.00 0.1K
12:47 296.20 296.20 296.20 296.20 0.2K
12:50 296.40 296.40 296.40 296.40 0.0K
12:59 296.40 296.40 296.40 296.40 0.0K
13:07 296.40 296.40 296.40 296.40 0.1K
13:08 296.60 296.60 296.60 296.60 0.3K
13:13 296.40 296.40 296.40 296.40 0.2K
13:17 296.40 296.60 296.40 296.60 0.1K
13:20 296.20 296.20 296.20 296.20 0.2K
13:22 296.00 296.00 296.00 296.00 0.1K
13:23 295.80 296.00 295.80 296.00 0.5K
13:24 295.80 295.80 295.80 295.80 0.0K
13:28 295.80 295.80 295.80 295.80 0.0K
13:31 295.80 295.80 295.80 295.80 0.1K
13:34 296.00 296.00 296.00 296.00 0.2K
13:37 295.80 295.80 295.80 295.80 0.2K
13:38 295.60 295.80 295.60 295.80 0.4K
13:40 295.80 295.80 295.80 295.80 0.1K
13:41 296.00 296.00 296.00 296.00 0.7K
13:43 296.00 296.00 296.00 296.00 0.2K
13:45 296.40 296.40 296.40 296.40 0.3K
13:50 296.80 296.80 296.80 296.80 0.2K
13:55 296.60 296.60 296.40 296.40 0.1K
13:57 296.60 296.60 296.40 296.40 0.2K
13:59 296.20 296.20 296.20 296.20 0.2K
14:00 296.00 296.00 296.00 296.00 0.0K
14:06 295.40 295.40 295.40 295.40 0.0K
14:07 295.40 295.40 295.40 295.40 0.0K
14:08 295.00 295.40 295.00 295.40 1.6K
14:09 295.20 295.20 295.20 295.20 0.4K
14:13 295.80 295.80 295.80 295.80 0.1K
14:17 296.00 296.00 296.00 296.00 0.1K
14:18 296.40 296.40 296.40 296.40 0.0K
14:19 296.40 296.40 296.40 296.40 0.0K
14:20 296.20 296.20 296.20 296.20 0.1K
14:21 296.40 296.40 296.40 296.40 0.0K
14:23 296.40 296.40 295.80 295.80 0.2K
14:25 296.00 296.00 296.00 296.00 0.0K
14:26 295.80 295.80 295.80 295.80 0.1K
14:27 295.80 295.80 295.80 295.80 0.0K
14:30 295.60 295.60 295.60 295.60 0.3K
14:32 295.60 295.60 295.60 295.60 0.3K
14:34 295.80 295.80 295.40 295.40 1.5K
14:35 295.20 295.20 295.20 295.20 0.1K
14:37 295.00 295.00 295.00 295.00 1.0K
14:38 295.40 295.40 295.40 295.40 0.2K
14:41 295.20 295.20 295.20 295.20 0.7K
14:43 295.00 295.20 295.00 295.20 0.6K
14:46 295.20 295.20 295.20 295.20 0.3K
14:50 295.00 295.00 295.00 295.00 2.1K
14:51 295.20 295.20 295.20 295.20 0.4K
14:52 295.00 295.40 295.00 295.40 0.1K
14:55 295.00 295.00 295.00 295.00 0.0K
15:00 295.20 295.20 295.20 295.20 0.1K
15:04 295.40 295.40 295.20 295.20 0.1K
15:05 295.20 295.20 295.20 295.20 0.0K
15:07 295.40 295.60 295.40 295.60 0.1K
15:09 295.60 295.60 295.60 295.60 0.1K
15:10 295.40 295.40 295.40 295.40 0.0K
15:13 295.40 295.40 295.40 295.40 0.2K
15:14 295.20 295.20 295.20 295.20 0.2K
15:15 295.20 295.20 295.20 295.20 0.1K
15:16 295.40 295.40 295.40 295.40 0.8K
15:18 296.00 296.00 296.00 296.00 0.1K
15:21 296.00 296.00 296.00 296.00 0.0K
15:23 295.60 295.60 295.60 295.60 0.0K
15:26 295.40 295.40 295.40 295.40 0.0K
15:31 295.40 295.40 295.40 295.40 0.2K
15:32 295.60 295.80 295.60 295.80 0.1K
15:33 296.20 296.20 296.20 296.20 0.2K
15:34 296.00 296.00 296.00 296.00 0.2K
15:36 297.20 297.20 297.20 297.20 0.5K
15:39 297.60 297.60 297.60 297.60 0.1K
15:40 297.40 297.40 297.20 297.40 0.4K
15:41 297.60 297.60 297.60 297.60 0.3K
15:42 297.60 297.60 297.40 297.40 0.6K
15:43 297.40 297.40 297.40 297.40 0.0K
15:44 297.80 297.80 297.80 297.80 0.4K
15:45 298.00 298.00 298.00 298.00 0.4K
15:46 298.00 298.20 298.00 298.00 2.6K
15:48 297.60 297.80 297.60 297.80 0.2K
15:52 298.60 298.60 298.60 298.60 0.0K
15:53 298.20 298.20 298.20 298.20 0.1K
15:54 298.00 298.00 298.00 298.00 0.1K
15:57 298.00 298.00 297.80 297.80 0.3K
15:58 298.20 298.20 298.20 298.20 0.2K
15:59 298.00 298.00 298.00 298.00 0.0K
16:00 298.20 298.20 298.20 298.20 0.1K
16:01 298.40 298.40 298.40 298.40 0.6K
16:02 298.60 298.60 298.60 298.60 0.1K
16:03 299.00 299.00 298.60 298.60 1.0K
16:04 299.00 299.00 299.00 299.00 0.2K
16:07 298.80 298.80 298.60 298.60 0.4K
16:09 298.40 298.40 298.40 298.40 0.1K
16:10 298.40 298.40 298.40 298.40 0.1K
16:12 298.60 298.60 298.60 298.60 0.4K
16:16 298.80 298.80 298.60 298.60 0.3K
16:18 299.00 299.00 299.00 299.00 0.2K
16:22 298.80 298.80 298.80 298.80 0.5K
16:23 299.00 299.00 298.80 298.80 0.6K
16:28 299.00 299.00 299.00 299.00 0.1K
16:29 299.20 299.20 299.20 299.20 0.0K
16:31 299.20 299.40 299.20 299.40 0.3K
16:32 299.60 299.60 299.60 299.60 0.1K
16:33 299.60 299.60 299.60 299.60 0.1K
16:36 299.60 299.60 299.60 299.60 0.0K
16:38 300.20 300.20 300.00 300.00 1.1K
16:39 300.40 300.60 300.40 300.60 0.3K
16:40 300.80 300.80 300.40 300.40 0.3K
16:42 300.80 301.00 300.80 301.00 1.5K
16:43 300.80 300.80 300.80 300.80 0.2K
16:45 301.00 301.00 301.00 301.00 0.0K
16:51 301.60 301.60 301.60 301.60 0.2K
16:52 301.60 301.60 301.60 301.60 0.0K
16:53 301.40 301.40 301.20 301.20 0.9K
16:54 301.40 301.60 301.40 301.60 0.2K
16:55 301.80 301.80 301.80 301.80 0.2K
16:56 302.20 302.20 302.00 302.00 0.1K
16:57 302.20 302.20 301.80 301.80 0.2K
17:00 301.60 301.60 301.60 301.60 0.0K
17:01 302.00 302.00 302.00 302.00 0.1K
17:04 302.00 302.00 302.00 302.00 0.0K
17:08 302.00 302.00 302.00 302.00 0.0K
17:09 301.80 302.00 301.80 302.00 0.4K
17:10 302.00 302.00 302.00 302.00 0.3K
17:11 301.80 301.80 301.80 301.80 0.1K
17:12 302.00 302.00 302.00 302.00 0.0K
17:13 301.60 301.60 301.40 301.40 1.2K
17:15 301.20 301.20 301.20 301.20 0.2K
17:16 301.20 301.20 301.20 301.20 0.8K
17:18 301.20 301.20 301.20 301.20 0.4K
17:19 301.40 301.40 301.40 301.40 1.2K
17:20 301.60 301.60 301.60 301.60 0.4K
17:21 301.80 301.80 301.80 301.80 0.6K
17:22 301.80 301.80 301.80 301.80 0.0K
17:24 302.40 302.60 302.40 302.60 2.8K
17:30 302.80 302.80 302.80 302.80 173.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据