Addtech

ADDTb
🏛️ 瑞典 →
309.80
最后更新: 2025-09-29
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
2021-12-30 222.00 222.00 216.00 216.00 0.1M
2021-12-29 218.00 224.00 216.00 220.00 0.2M
2021-12-28 216.00 220.00 216.00 218.00 0.1M
2021-12-27 212.00 216.00 212.00 216.00 0.1M
2021-12-23 208.00 212.00 206.00 212.00 0.1M
2021-12-22 204.00 206.00 202.00 206.00 0.1M
2021-12-21 204.00 206.00 200.00 202.00 0.2M
2021-12-20 197.00 204.00 195.00 202.00 0.2M
2021-12-17 199.00 204.00 196.00 202.00 0.5M
2021-12-16 206.00 206.00 200.00 200.00 0.2M
2021-12-15 194.00 202.00 193.00 200.00 0.3M
2021-12-14 206.00 208.00 193.00 194.00 0.4M
2021-12-13 208.00 210.00 204.00 206.00 0.2M
2021-12-10 212.00 214.00 208.00 208.00 0.1M
2021-12-09 212.00 214.00 208.00 214.00 0.2M
2021-12-08 208.00 214.00 208.00 212.00 0.2M
2021-12-07 197.00 210.00 197.00 208.00 0.3M
2021-12-06 204.00 206.00 194.00 196.00 0.5M
2021-12-03 206.00 208.00 200.00 202.00 0.2M
2021-12-02 208.00 208.00 200.00 204.00 0.5M
2021-12-01 208.00 212.00 204.00 210.00 0.2M
2021-11-30 216.00 216.00 204.00 206.00 2.6M
2021-11-29 214.00 224.00 214.00 216.00 0.3M
2021-11-26 206.00 214.00 204.00 212.00 0.4M
2021-11-25 210.00 216.00 208.00 214.00 0.8M
2021-11-24 208.00 214.00 204.00 208.00 0.5M
2021-11-23 210.00 210.00 198.00 204.00 0.3M
2021-11-22 216.00 218.00 210.00 212.00 0.1M
2021-11-19 212.00 216.00 208.00 216.00 0.2M
2021-11-18 212.00 214.00 208.00 212.00 0.2M
2021-11-17 208.00 214.00 206.00 212.00 0.4M
2021-11-16 212.00 212.00 206.00 208.00 0.2M
2021-11-15 210.00 212.00 208.00 210.00 0.3M
2021-11-12 208.00 212.00 204.00 212.00 0.2M
2021-11-11 206.00 208.00 204.00 208.00 0.1M
2021-11-10 210.00 210.00 202.00 208.00 0.3M
2021-11-09 210.00 212.00 208.00 212.00 0.2M
2021-11-08 208.00 214.00 202.00 210.00 0.4M
2021-11-05 212.00 214.00 206.00 210.00 0.1M
2021-11-04 208.00 212.00 204.00 212.00 0.3M
2021-11-03 199.00 206.00 198.00 206.00 0.3M
2021-11-02 194.00 200.00 193.00 199.00 0.2M
2021-11-01 192.00 199.00 192.00 193.00 0.3M
2021-10-29 200.00 202.00 192.00 192.00 0.6M
2021-10-28 184.00 208.00 184.00 204.00 0.6M
2021-10-27 180.00 185.00 180.00 183.00 0.4M
2021-10-26 180.00 182.00 179.00 181.00 0.3M
2021-10-25 180.00 180.00 177.00 179.00 0.2M
2021-10-22 177.00 180.00 175.00 180.00 0.2M
2021-10-21 178.00 180.00 175.00 177.00 0.2M
2021-10-20 174.00 180.00 173.00 178.00 0.6M
2021-10-19 173.00 176.00 172.00 174.00 0.2M
2021-10-18 170.00 175.00 169.00 172.00 0.4M
2021-10-15 168.00 172.00 165.00 170.00 0.3M
2021-10-14 167.00 169.00 165.00 166.00 0.3M
2021-10-13 158.00 166.00 156.00 165.00 0.4M
2021-10-12 154.00 159.00 154.00 157.00 0.4M
2021-10-11 156.00 158.00 154.50 156.00 0.3M
2021-10-08 158.00 159.00 155.00 156.00 0.3M
2021-10-07 156.00 158.00 154.00 158.00 0.3M
2021-10-06 155.00 156.00 151.00 155.00 0.4M
2021-10-05 150.00 156.00 149.00 156.00 1.1M
2021-10-04 153.00 154.00 148.00 150.00 0.5M
2021-10-01 154.00 157.00 150.00 153.00 0.4M
2021-09-30 157.00 158.00 154.00 156.00 0.5M
2021-09-29 155.00 158.00 153.00 154.00 0.5M
2021-09-28 161.00 161.00 152.00 155.00 0.5M
2021-09-27 163.00 164.00 157.00 161.00 0.3M
2021-09-24 166.00 166.00 161.00 162.00 0.2M
2021-09-23 165.00 169.00 164.00 166.00 0.3M
2021-09-22 159.00 166.00 158.00 164.00 0.6M
2021-09-21 165.00 167.00 156.00 158.00 0.9M
2021-09-20 178.00 178.00 164.00 165.00 0.8M
2021-09-17 178.00 182.00 177.00 181.00 1.3M
2021-09-16 172.00 179.00 172.00 177.00 0.3M
2021-09-15 176.00 176.00 173.00 173.00 0.3M
2021-09-14 172.00 177.00 170.00 176.00 0.2M
2021-09-13 177.00 178.00 170.00 172.00 0.3M
2021-09-10 179.00 180.00 175.00 177.00 0.2M
2021-09-09 174.00 180.00 173.00 179.00 0.5M
2021-09-08 178.00 179.00 170.00 176.00 0.6M
2021-09-07 181.00 181.00 177.00 180.00 0.2M
2021-09-06 181.00 183.00 180.00 181.00 0.1M
2021-09-03 184.00 184.00 179.00 181.00 0.2M
2021-09-02 180.00 185.00 179.00 184.00 0.3M
2021-09-01 181.00 183.00 177.00 179.00 0.2M
2021-08-31 182.00 186.00 180.00 181.00 0.3M
2021-08-30 179.00 182.00 178.00 181.00 0.1M
2021-08-27 178.00 180.00 177.00 179.00 0.2M
2021-08-26 177.00 180.00 176.00 179.00 0.3M
2021-08-25 178.00 180.00 175.00 177.00 0.3M
2021-08-24 184.00 184.00 176.00 178.00 0.6M
2021-08-23 178.00 183.00 178.00 182.00 0.2M
2021-08-20 176.00 179.00 175.00 178.00 0.3M
2021-08-19 178.00 179.00 174.00 177.00 0.3M
2021-08-18 180.00 181.00 177.00 178.00 0.1M
2021-08-17 179.00 182.00 177.00 179.00 0.2M
2021-08-16 176.00 180.00 175.00 179.00 0.2M
2021-08-13 178.00 180.00 177.00 178.00 0.1M
2021-08-12 181.00 181.00 176.00 178.00 0.2M
2021-08-11 182.00 183.00 177.00 181.00 0.1M
2021-08-10 180.00 183.00 180.00 181.00 0.2M
2021-08-09 183.00 184.00 179.00 180.00 0.2M
2021-08-06 189.00 190.00 183.00 184.00 0.4M
2021-08-05 186.00 191.00 186.00 188.00 0.2M
2021-08-04 185.00 187.00 183.00 186.00 0.1M
2021-08-03 181.00 185.00 180.00 184.00 0.2M
2021-08-02 180.00 183.00 179.00 182.00 0.2M
2021-07-30 174.00 182.00 172.00 179.00 0.3M
2021-07-29 173.00 175.00 172.00 174.00 0.1M
2021-07-28 169.00 174.00 169.00 172.00 0.1M
2021-07-27 173.00 173.00 168.00 169.00 0.2M
2021-07-26 171.00 176.00 169.00 172.00 0.2M
2021-07-23 171.00 173.00 167.00 170.00 0.2M
2021-07-22 169.00 171.00 168.00 169.00 0.1M
2021-07-21 166.00 170.00 166.00 167.00 0.2M
2021-07-20 166.00 168.00 162.00 164.00 0.4M
2021-07-19 165.00 170.00 163.00 165.00 0.5M
2021-07-16 160.00 168.00 157.00 165.00 0.3M
2021-07-15 160.00 160.00 156.00 158.00 0.1M
2021-07-14 162.00 162.00 158.00 160.00 0.1M
2021-07-13 158.00 162.00 157.00 162.00 0.1M
2021-07-12 157.00 159.00 155.00 158.00 0.1M
2021-07-09 156.00 159.00 153.00 156.00 0.1M
2021-07-08 160.00 161.00 153.00 156.00 0.3M
2021-07-07 153.00 160.00 153.00 159.00 0.3M
2021-07-06 154.00 158.00 151.00 152.00 0.4M
2021-07-05 150.00 153.00 149.00 153.00 0.4M
2021-07-02 143.00 151.00 143.00 149.00 0.3M
2021-07-01 142.00 145.00 142.00 143.00 0.2M
2021-06-30 143.00 144.00 140.00 142.00 0.3M
2021-06-29 140.00 143.00 139.00 143.00 0.3M
2021-06-28 141.00 145.00 139.00 140.00 0.3M
2021-06-24 136.00 141.00 136.00 140.00 0.3M
2021-06-23 136.00 137.00 134.00 136.00 0.7M
2021-06-22 136.00 137.00 134.00 136.00 0.3M
2021-06-21 138.00 138.00 135.00 136.00 0.2M
2021-06-18 138.00 141.00 138.00 139.00 0.5M
2021-06-17 137.00 138.00 134.00 137.00 0.3M
2021-06-16 137.00 139.00 136.00 138.00 0.2M
2021-06-15 137.00 138.00 136.00 138.00 0.1M
2021-06-14 137.00 138.00 136.00 137.00 0.1M
2021-06-11 135.00 138.00 135.00 137.00 0.1M
2021-06-10 137.00 138.00 133.00 135.00 0.3M
2021-06-09 139.00 139.00 136.00 137.00 0.2M
2021-06-08 138.00 141.00 137.00 139.00 0.2M
2021-06-07 137.00 138.00 134.00 138.00 0.4M
2021-06-04 132.00 137.00 132.00 137.00 0.2M
2021-06-03 134.00 134.00 132.00 133.00 0.3M
2021-06-02 137.00 138.00 133.00 134.00 0.3M
2021-06-01 138.00 140.00 136.00 137.00 0.5M
2021-05-31 137.00 140.00 135.00 138.00 0.3M
2021-05-28 134.00 139.00 132.00 137.00 0.4M
2021-05-27 132.00 134.00 131.00 133.00 0.5M
2021-05-26 133.00 135.00 132.00 133.00 0.3M
2021-05-25 134.00 135.00 133.00 133.00 0.2M
2021-05-24 135.00 135.00 133.00 134.00 0.1M
2021-05-21 136.00 136.00 134.00 135.00 0.3M
2021-05-20 133.00 135.00 133.00 135.00 0.3M
2021-05-19 136.00 136.00 132.00 133.00 0.3M
2021-05-18 135.00 139.00 131.00 137.00 0.6M
2021-05-17 144.00 144.00 140.00 142.00 0.3M
2021-05-14 147.00 148.00 141.00 143.00 0.4M
2021-05-12 147.00 148.00 144.00 146.00 0.2M
2021-05-11 152.00 153.00 145.00 147.00 0.4M
2021-05-10 155.00 157.00 150.00 154.00 0.5M
2021-05-07 151.00 154.00 148.00 154.00 0.3M
2021-05-06 151.00 153.00 146.00 149.00 0.3M
2021-05-05 146.00 152.00 146.00 152.00 0.3M
2021-05-04 148.00 149.00 143.00 144.00 0.3M
2021-05-03 148.00 150.00 147.00 149.00 0.3M
2021-04-30 150.00 151.00 147.00 148.00 0.1M
2021-04-29 151.00 154.00 149.00 150.00 0.2M
2021-04-28 151.00 152.00 148.00 150.00 0.3M
2021-04-27 150.00 153.00 148.00 151.00 0.4M
2021-04-26 153.00 154.00 149.00 149.00 0.2M
2021-04-23 150.00 153.00 149.00 152.00 0.2M
2021-04-22 148.00 151.00 148.00 150.00 0.2M
2021-04-21 147.00 149.00 144.00 148.00 0.2M
2021-04-20 151.00 153.00 146.00 147.00 0.5M
2021-04-19 150.00 151.00 148.00 150.00 0.8M
2021-04-16 147.00 152.00 147.00 150.00 0.3M
2021-04-15 143.00 147.00 143.00 147.00 0.2M
2021-04-14 143.00 144.00 143.00 143.00 0.1M
2021-04-13 140.00 143.00 139.00 142.00 0.6M
2021-04-12 141.00 141.00 138.00 139.00 0.2M
2021-04-09 139.00 142.00 139.00 141.00 0.2M
2021-04-08 140.00 142.00 138.00 139.00 0.3M
2021-04-07 140.00 140.00 137.00 139.00 0.1M
2021-04-06 134.00 142.00 133.00 140.00 0.6M
2021-04-01 130.00 133.00 130.00 133.00 0.1M
2021-03-31 131.00 134.00 129.00 130.00 0.2M
2021-03-30 129.00 131.00 128.00 131.00 0.2M
2021-03-29 128.00 130.00 127.00 129.00 0.1M
2021-03-26 131.00 131.00 127.00 128.00 0.2M
2021-03-25 132.00 134.00 128.00 130.00 0.2M
2021-03-24 129.00 132.00 127.00 132.00 0.3M
2021-03-23 131.00 132.00 126.00 129.00 0.3M
2021-03-22 133.00 133.00 131.00 132.00 0.1M
2021-03-19 132.00 135.00 130.00 133.00 0.4M
2021-03-18 130.00 133.00 129.00 132.00 0.3M
2021-03-17 131.00 131.00 126.00 129.00 0.3M
2021-03-16 128.00 134.00 128.00 131.00 0.6M
2021-03-15 135.00 136.00 126.00 128.00 0.4M
2021-03-12 134.00 138.00 132.00 134.00 0.2M
2021-03-11 129.00 135.00 129.00 134.00 0.8M
2021-03-10 126.00 129.00 125.00 128.00 0.2M
2021-03-09 125.00 126.00 123.00 126.00 0.1M
2021-03-08 122.00 126.00 121.00 125.00 0.2M
2021-03-05 123.00 124.00 120.00 122.00 0.2M
2021-03-04 125.00 125.00 121.00 123.00 0.2M
2021-03-03 128.00 130.00 125.00 126.00 0.2M
2021-03-02 128.00 131.00 128.00 128.00 0.2M
2021-03-01 124.00 128.00 122.00 128.00 0.4M
2021-02-26 122.00 123.00 120.00 123.00 0.2M
2021-02-25 121.00 126.00 120.00 123.00 0.3M
2021-02-24 120.00 122.00 120.00 120.00 0.1M
2021-02-23 122.00 122.00 117.00 121.00 0.3M
2021-02-22 122.00 123.00 119.00 121.00 0.2M
2021-02-19 120.00 123.00 119.00 122.00 0.2M
2021-02-18 122.00 123.00 119.00 119.00 0.2M
2021-02-17 128.00 128.00 121.00 122.00 0.4M
2021-02-16 130.00 131.00 127.00 127.00 0.2M
2021-02-15 128.00 130.00 127.00 129.00 0.2M
2021-02-12 128.00 128.00 126.00 128.00 0.4M
2021-02-11 126.00 129.00 125.00 128.00 0.2M
2021-02-10 126.00 128.00 125.00 126.00 0.4M
2021-02-09 130.00 130.00 124.00 126.00 0.4M
2021-02-08 129.00 131.00 127.00 129.00 0.4M
2021-02-05 122.00 130.00 122.00 129.00 0.9M
2021-02-04 116.00 122.00 115.00 119.00 0.4M
2021-02-03 115.00 119.00 114.00 118.00 0.4M
2021-02-02 115.00 116.00 114.00 115.00 0.1M
2021-02-01 112.00 114.00 112.00 114.00 0.1M
2021-01-29 113.00 114.00 110.00 111.00 0.2M
2021-01-28 111.00 116.00 106.00 114.00 0.3M
2021-01-27 116.00 117.00 111.00 112.00 0.3M
2021-01-26 114.00 117.00 113.00 116.00 0.4M
2021-01-25 116.00 117.00 114.00 114.00 0.3M
2021-01-22 117.00 117.00 114.00 116.00 0.2M
2021-01-21 118.00 120.00 117.00 117.00 0.2M
2021-01-20 118.00 119.00 117.00 118.00 0.2M
2021-01-19 121.00 122.00 117.00 117.00 0.2M
2021-01-18 117.00 119.00 117.00 118.00 0.1M
2021-01-15 120.00 120.00 117.00 117.00 0.3M
2021-01-14 119.00 121.00 118.00 120.00 0.3M
2021-01-13 118.00 120.00 118.00 118.00 0.2M
2021-01-12 120.00 121.00 117.00 118.00 0.7M
2021-01-11 124.00 127.00 119.00 120.00 0.4M
2021-01-08 120.00 124.00 120.00 124.00 0.5M
2021-01-07 116.00 120.00 115.00 120.00 0.4M
2021-01-05 115.00 116.00 113.00 113.00 0.1M
2021-01-04 110.00 115.00 109.00 115.00 0.3M