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
2023-12-29 222.60 224.60 220.40 221.40 0.2M
2023-12-28 222.20 223.40 220.20 222.60 0.9M
2023-12-27 221.80 224.40 221.40 222.80 0.1M
2023-12-22 221.00 221.60 217.00 221.00 0.3M
2023-12-21 222.60 223.80 217.60 221.00 0.3M
2023-12-20 227.00 227.20 222.40 224.60 0.7M
2023-12-19 225.00 228.60 224.80 226.40 0.3M
2023-12-18 225.60 227.60 223.40 224.80 0.3M
2023-12-15 225.00 229.80 224.80 227.80 0.6M
2023-12-14 214.80 224.80 214.80 224.80 0.8M
2023-12-13 212.20 214.40 211.40 212.20 0.2M
2023-12-12 213.00 213.60 209.40 212.20 0.4M
2023-12-11 209.60 213.60 209.20 213.00 0.2M
2023-12-08 208.00 211.60 207.80 210.40 0.6M
2023-12-07 207.00 208.80 205.00 207.80 0.3M
2023-12-06 201.80 208.40 201.60 208.20 0.5M
2023-12-05 193.10 202.20 191.20 201.60 0.6M
2023-12-04 196.20 196.50 193.80 194.50 0.2M
2023-12-01 195.10 196.70 193.50 196.20 0.3M
2023-11-30 196.20 198.30 194.20 195.10 0.7M
2023-11-29 198.30 201.80 195.80 196.20 0.5M
2023-11-28 200.00 201.00 196.90 198.30 0.2M
2023-11-27 202.00 205.00 199.50 200.40 0.5M
2023-11-24 196.20 203.00 196.20 202.00 0.6M
2023-11-23 196.70 197.50 194.60 196.20 0.2M
2023-11-22 195.10 199.30 195.10 196.90 0.6M
2023-11-21 194.50 198.00 194.40 196.70 0.8M
2023-11-20 191.30 195.20 189.80 194.60 0.4M
2023-11-17 188.30 193.40 188.30 191.30 0.6M
2023-11-16 188.10 189.00 186.60 188.30 0.5M
2023-11-15 183.20 191.50 183.00 188.20 0.6M
2023-11-14 170.00 183.20 168.60 183.20 0.5M
2023-11-13 169.60 171.00 168.30 169.40 0.1M
2023-11-10 172.60 172.60 168.70 169.60 0.1M
2023-11-09 171.00 174.60 170.10 174.30 0.2M
2023-11-08 172.00 173.50 169.70 171.60 0.4M
2023-11-07 168.00 173.40 167.00 173.20 0.4M
2023-11-06 168.80 170.90 168.20 168.50 0.2M
2023-11-03 165.90 168.50 165.90 166.70 0.1M
2023-11-02 163.00 166.10 161.30 165.00 0.5M
2023-11-01 163.30 164.50 157.90 160.60 0.4M
2023-10-31 163.00 163.80 161.70 163.40 0.3M
2023-10-30 161.40 163.90 161.10 161.70 0.3M
2023-10-27 160.00 161.00 156.90 161.00 0.3M
2023-10-26 156.50 160.20 154.80 158.80 0.5M
2023-10-25 158.00 160.50 155.10 159.50 0.5M
2023-10-24 157.90 161.40 155.50 156.90 0.4M
2023-10-23 154.60 158.50 154.20 157.90 0.5M
2023-10-20 154.90 156.80 152.20 154.60 1.2M
2023-10-19 158.50 160.10 155.40 155.40 0.6M
2023-10-18 160.80 161.70 158.70 159.00 0.3M
2023-10-17 164.50 165.20 160.50 161.90 0.3M
2023-10-16 168.80 170.00 163.60 164.80 0.3M
2023-10-13 175.00 175.00 168.80 168.80 0.4M
2023-10-12 180.00 182.90 176.00 176.40 0.3M
2023-10-11 175.00 176.30 173.90 175.00 0.5M
2023-10-10 172.00 175.80 172.00 175.50 0.7M
2023-10-09 168.00 172.90 167.90 169.60 0.2M
2023-10-06 174.40 174.40 170.20 172.60 0.4M
2023-10-05 172.80 177.30 172.80 174.40 0.4M
2023-10-04 173.90 173.90 169.60 173.00 0.2M
2023-10-03 174.00 176.60 172.20 172.40 0.3M
2023-10-02 175.40 176.30 172.60 176.10 0.6M
2023-09-29 176.50 177.90 175.10 175.20 0.3M
2023-09-28 174.30 175.10 171.90 175.10 0.8M
2023-09-27 171.00 175.10 171.00 173.50 0.2M
2023-09-26 174.70 174.70 170.10 170.70 0.2M
2023-09-25 173.00 175.00 169.70 174.70 0.3M
2023-09-22 173.60 176.20 171.60 172.70 0.4M
2023-09-21 176.00 177.20 173.70 174.50 0.3M
2023-09-20 174.00 179.80 174.00 179.00 0.2M
2023-09-19 179.40 179.50 173.20 174.90 0.4M
2023-09-18 180.10 181.90 178.80 180.20 0.3M
2023-09-15 181.00 183.20 179.70 180.10 1.4M
2023-09-14 176.30 178.90 175.00 178.70 0.4M
2023-09-13 178.20 178.20 176.10 176.30 0.4M
2023-09-12 186.00 186.00 178.60 179.40 0.4M
2023-09-11 185.80 187.00 180.60 185.40 0.3M
2023-09-08 185.00 187.30 183.10 185.80 0.2M
2023-09-07 189.00 189.20 183.70 185.00 0.2M
2023-09-06 188.10 189.70 185.40 188.70 0.1M
2023-09-05 187.00 189.60 185.90 187.80 0.1M
2023-09-04 185.00 188.80 184.80 187.70 0.1M
2023-09-01 184.90 186.70 182.10 185.30 0.3M
2023-08-31 185.30 186.80 183.60 185.40 0.2M
2023-08-30 184.00 186.90 183.50 185.30 0.1M
2023-08-29 184.00 186.30 182.40 185.80 0.2M
2023-08-28 180.00 183.70 180.00 183.20 0.1M
2023-08-25 177.60 181.60 177.20 179.40 0.2M
2023-08-24 183.80 183.90 177.90 178.80 0.3M
2023-08-23 184.10 184.80 182.70 183.90 0.2M
2023-08-22 187.70 187.70 182.10 183.10 0.2M
2023-08-21 182.70 184.80 179.60 180.40 0.2M
2023-08-18 182.60 182.90 180.10 182.80 0.2M
2023-08-17 186.30 186.40 183.50 183.70 0.2M
2023-08-16 187.60 189.80 186.50 188.60 0.1M
2023-08-15 191.50 192.00 186.10 188.00 0.3M
2023-08-14 189.40 192.50 188.50 191.50 0.2M
2023-08-11 191.20 194.00 190.80 191.30 0.2M
2023-08-10 187.80 192.70 187.80 192.10 0.2M
2023-08-09 186.50 189.60 186.50 187.80 0.2M
2023-08-08 187.70 189.10 186.10 186.50 0.1M
2023-08-07 188.80 189.50 185.90 188.40 0.1M
2023-08-04 188.20 189.50 186.70 189.50 0.2M
2023-08-03 190.00 190.90 187.30 188.20 0.1M
2023-08-02 191.00 192.80 189.50 192.00 0.2M
2023-08-01 195.40 195.70 192.40 194.10 0.2M
2023-07-31 196.00 197.50 195.50 196.20 0.1M
2023-07-28 198.00 198.00 194.50 196.80 0.1M
2023-07-27 197.40 201.20 195.40 199.60 0.2M
2023-07-26 199.00 199.10 195.70 197.30 0.2M
2023-07-25 196.20 200.20 194.10 199.10 0.2M
2023-07-24 193.00 197.20 192.70 195.50 0.2M
2023-07-21 192.20 194.20 189.80 194.00 0.2M
2023-07-20 189.50 192.50 186.10 192.00 0.3M
2023-07-19 193.00 194.00 189.40 190.80 0.3M
2023-07-18 193.60 195.00 190.70 193.00 0.2M
2023-07-17 191.10 196.10 186.80 193.60 0.5M
2023-07-14 185.00 198.10 174.90 195.40 1.9M
2023-07-13 217.40 217.40 209.80 210.60 0.4M
2023-07-12 216.20 217.80 211.60 217.40 0.2M
2023-07-11 217.00 218.80 213.20 215.00 0.3M
2023-07-10 216.20 216.20 213.00 214.80 0.2M
2023-07-07 215.20 216.40 212.20 216.20 0.3M
2023-07-06 214.40 215.20 211.80 213.40 0.5M
2023-07-05 218.20 218.40 214.20 215.20 0.3M
2023-07-04 212.80 218.80 211.40 218.20 0.7M
2023-07-03 234.60 234.60 212.60 212.80 0.8M
2023-06-30 231.40 235.20 230.60 234.80 0.4M
2023-06-29 227.00 232.20 226.20 231.40 0.3M
2023-06-28 222.00 228.80 221.00 227.80 0.3M
2023-06-27 224.80 224.80 220.60 222.40 0.5M
2023-06-26 224.80 224.80 219.80 223.60 0.5M
2023-06-22 225.20 225.80 221.80 224.80 0.4M
2023-06-21 230.80 230.80 225.20 226.20 0.5M
2023-06-20 231.20 231.20 227.80 228.80 0.4M
2023-06-19 233.40 233.40 229.40 231.20 0.2M
2023-06-16 236.80 237.40 233.40 234.60 0.5M
2023-06-15 238.00 239.40 233.40 236.40 0.3M
2023-06-14 238.40 240.60 237.40 239.20 0.6M
2023-06-13 236.60 240.80 236.00 238.40 0.5M
2023-06-12 233.00 235.60 232.80 234.40 0.3M
2023-06-09 233.00 233.20 230.60 232.60 0.4M
2023-06-08 230.60 233.40 229.00 232.40 0.3M
2023-06-07 228.40 234.00 228.40 232.80 0.5M
2023-06-05 227.40 229.60 226.00 228.40 0.2M
2023-06-02 225.20 228.60 223.40 227.40 0.3M
2023-06-01 223.60 224.80 221.00 224.00 0.5M
2023-05-31 223.00 226.20 220.00 222.40 3.6M
2023-05-30 222.80 227.00 222.20 224.40 0.5M
2023-05-29 224.40 226.00 221.00 222.00 0.4M
2023-05-26 221.00 224.20 220.40 224.00 0.4M
2023-05-25 218.00 222.20 217.20 219.80 0.5M
2023-05-24 219.40 219.80 216.00 216.60 0.4M
2023-05-23 223.40 223.60 220.00 220.40 0.2M
2023-05-22 224.00 225.80 221.60 223.40 0.3M
2023-05-19 223.40 226.40 220.20 224.20 0.5M
2023-05-17 215.00 224.40 211.20 217.80 0.4M
2023-05-16 212.00 212.80 209.60 211.80 0.2M
2023-05-15 209.00 213.40 208.60 211.60 0.4M
2023-05-12 209.20 211.20 208.00 209.00 0.3M
2023-05-11 210.80 212.80 208.20 209.20 0.3M
2023-05-10 210.20 212.80 207.80 210.40 0.4M
2023-05-09 211.00 211.00 207.00 210.20 0.2M
2023-05-08 213.20 213.20 209.60 211.00 0.2M
2023-05-05 211.20 212.00 209.00 212.00 0.2M
2023-05-04 209.80 211.40 207.00 210.40 0.2M
2023-05-03 208.20 210.80 207.80 209.20 0.2M
2023-05-02 204.80 207.00 203.40 207.00 0.4M
2023-04-28 206.00 206.00 201.20 205.00 0.2M
2023-04-27 200.80 204.80 199.00 204.00 0.2M
2023-04-26 202.00 202.00 195.30 200.80 0.4M
2023-04-25 203.40 204.20 200.20 201.60 0.5M
2023-04-24 201.00 204.60 200.40 202.60 0.5M
2023-04-21 199.00 200.60 197.30 200.00 0.4M
2023-04-20 200.20 200.20 197.60 199.40 0.2M
2023-04-19 203.40 203.40 199.80 200.20 0.2M
2023-04-18 205.00 206.00 200.60 203.40 0.6M
2023-04-17 201.60 203.20 199.60 202.60 0.2M
2023-04-14 197.20 201.20 197.20 200.60 0.2M
2023-04-13 195.00 198.30 194.80 197.20 0.2M
2023-04-12 193.10 197.30 191.60 193.90 0.2M
2023-04-11 187.00 193.10 186.90 192.90 0.2M
2023-04-06 187.10 188.20 184.20 184.90 0.1M
2023-04-05 190.50 190.50 185.00 187.10 0.2M
2023-04-04 191.30 195.10 190.40 192.30 0.3M
2023-04-03 192.30 192.30 188.20 190.70 0.2M
2023-03-31 189.90 192.90 186.20 192.30 0.3M
2023-03-30 188.10 190.40 186.90 189.00 0.5M
2023-03-29 183.90 186.70 183.70 186.70 0.4M
2023-03-28 185.50 186.10 182.40 183.90 0.7M
2023-03-27 181.30 185.00 180.90 184.20 0.1M
2023-03-24 185.60 186.20 178.60 179.40 0.2M
2023-03-23 182.00 187.50 181.60 186.70 0.2M
2023-03-22 186.30 186.30 180.80 183.80 0.2M
2023-03-21 180.50 186.30 180.50 183.70 0.3M
2023-03-20 177.20 182.20 173.10 180.50 0.2M
2023-03-17 184.00 186.20 175.40 178.30 0.8M
2023-03-16 182.10 184.00 176.90 183.10 0.3M
2023-03-15 182.80 184.10 176.60 176.80 0.3M
2023-03-14 174.60 184.80 174.00 184.00 0.2M
2023-03-13 182.90 183.00 171.90 174.60 0.4M
2023-03-10 181.80 184.20 180.10 181.50 0.2M
2023-03-09 187.20 187.60 183.50 186.90 0.2M
2023-03-08 188.90 189.20 186.10 187.20 0.2M
2023-03-07 192.20 193.90 189.00 189.30 0.1M
2023-03-06 193.40 194.20 191.00 192.20 0.2M
2023-03-03 188.70 191.80 188.10 191.80 0.3M
2023-03-02 187.80 188.90 185.70 188.20 0.1M
2023-03-01 188.00 191.40 188.00 188.70 0.2M
2023-02-28 188.40 189.70 186.30 188.00 0.3M
2023-02-27 186.00 188.60 184.90 188.40 0.1M
2023-02-24 190.10 190.10 183.10 184.50 0.1M
2023-02-23 186.40 191.00 186.30 188.60 0.2M
2023-02-22 187.00 187.70 182.10 186.40 0.4M
2023-02-21 190.00 191.10 187.60 188.60 0.2M
2023-02-20 191.60 193.00 189.80 191.20 0.3M
2023-02-17 194.90 194.90 190.80 192.00 0.2M
2023-02-16 199.60 199.60 194.50 196.50 0.2M
2023-02-15 193.50 197.40 192.00 196.40 0.2M
2023-02-14 194.00 196.50 191.70 193.10 0.2M
2023-02-13 187.90 192.60 186.60 192.00 0.3M
2023-02-10 188.10 189.70 185.20 187.80 0.6M
2023-02-09 190.90 192.30 188.80 190.00 0.4M
2023-02-08 194.00 195.00 189.00 189.00 0.6M
2023-02-07 191.60 193.20 189.20 190.90 0.3M
2023-02-06 188.00 191.80 187.10 190.90 0.4M
2023-02-03 187.00 190.60 182.40 189.90 0.5M
2023-02-02 181.00 188.90 179.10 188.70 1.1M
2023-02-01 168.40 174.00 167.10 171.40 0.7M
2023-01-31 167.60 167.60 164.30 166.40 0.2M
2023-01-30 170.00 170.00 166.60 167.30 0.1M
2023-01-27 168.00 171.00 166.80 170.30 0.2M
2023-01-26 165.80 168.90 165.00 167.90 0.2M
2023-01-25 169.90 169.90 164.20 165.30 0.2M
2023-01-24 167.80 169.30 167.00 168.40 0.1M
2023-01-23 165.40 168.00 165.40 167.80 0.2M
2023-01-20 158.30 163.80 158.30 163.80 0.2M
2023-01-19 162.70 163.90 158.30 158.30 0.2M
2023-01-18 164.60 167.30 162.90 163.80 0.3M
2023-01-17 164.00 165.60 163.00 164.60 0.3M
2023-01-16 164.50 165.20 162.60 165.00 0.3M
2023-01-13 164.10 165.90 162.40 163.80 0.1M
2023-01-12 163.40 165.80 158.50 164.10 0.3M
2023-01-11 158.20 163.70 157.50 163.40 0.3M
2023-01-10 157.90 158.40 155.80 157.80 0.1M
2023-01-09 152.10 158.80 151.60 158.80 0.5M
2023-01-05 153.00 153.00 150.00 152.10 0.1M
2023-01-04 152.40 153.50 150.20 151.60 0.2M
2023-01-03 151.40 154.20 150.70 152.70 0.2M
2023-01-02 150.20 151.60 149.70 151.30 0.1M