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
2024-12-30 302.60 303.00 298.80 301.20 0.3M
2024-12-27 302.80 305.60 301.80 303.40 0.2M
2024-12-23 302.00 305.40 300.00 302.80 0.1M
2024-12-20 300.60 304.40 297.00 303.00 0.7M
2024-12-19 314.20 316.00 302.60 302.60 0.3M
2024-12-18 317.40 320.60 314.80 318.40 0.3M
2024-12-17 314.80 317.20 309.20 316.00 0.5M
2024-12-16 309.20 315.20 308.40 315.20 0.3M
2024-12-13 306.40 311.20 306.40 309.60 0.3M
2024-12-12 312.60 314.00 305.80 306.40 1.2M
2024-12-11 307.40 313.20 307.40 312.60 0.2M
2024-12-10 309.40 311.60 307.40 309.20 0.2M
2024-12-09 315.00 316.60 309.20 310.00 0.2M
2024-12-06 312.00 316.60 310.00 315.00 0.2M
2024-12-05 318.80 319.00 311.80 313.00 0.2M
2024-12-04 313.60 320.80 313.60 319.20 0.5M
2024-12-03 308.80 313.60 306.60 313.20 0.5M
2024-12-02 299.20 308.60 297.20 308.00 0.5M
2024-11-29 301.20 302.80 299.60 300.00 0.3M
2024-11-28 302.20 304.80 300.00 301.20 0.3M
2024-11-27 302.40 304.60 299.20 300.00 0.3M
2024-11-26 299.00 305.20 298.00 302.40 0.4M
2024-11-25 300.00 301.20 297.60 301.20 1.9M
2024-11-22 290.40 299.00 290.40 298.40 0.3M
2024-11-21 285.60 290.40 284.40 290.40 0.2M
2024-11-20 291.20 294.00 285.20 286.20 0.2M
2024-11-19 293.40 295.80 285.20 289.40 0.2M
2024-11-18 297.00 298.00 290.40 292.40 0.2M
2024-11-15 300.00 300.40 295.00 296.60 0.2M
2024-11-14 301.20 303.00 299.40 302.00 0.2M
2024-11-13 300.60 301.40 293.60 299.00 0.3M
2024-11-12 305.60 307.60 301.20 302.80 0.2M
2024-11-11 306.20 312.00 306.20 309.00 0.2M
2024-11-08 309.40 309.80 303.40 304.00 0.3M
2024-11-07 303.00 313.20 303.00 308.20 0.3M
2024-11-06 314.40 320.00 303.00 303.00 0.4M
2024-11-05 307.20 315.00 305.60 311.80 0.3M
2024-11-04 301.00 309.80 301.00 308.20 0.3M
2024-11-01 295.60 302.40 295.60 301.00 0.2M
2024-10-31 295.20 300.40 293.00 295.40 0.4M
2024-10-30 299.60 303.80 297.40 298.00 0.3M
2024-10-29 302.00 304.40 296.40 299.60 0.3M
2024-10-28 296.00 306.00 293.40 301.20 0.7M
2024-10-25 281.00 298.40 281.00 296.00 0.5M
2024-10-24 268.00 288.40 261.60 279.80 0.7M
2024-10-23 293.80 298.00 291.00 295.60 0.4M
2024-10-22 295.00 296.60 288.40 295.20 0.3M
2024-10-21 301.80 301.80 295.40 296.60 0.2M
2024-10-18 300.20 305.20 298.20 302.40 0.3M
2024-10-17 300.40 304.00 299.20 301.60 0.2M
2024-10-16 303.20 303.20 294.00 299.20 0.4M
2024-10-15 301.20 311.20 301.20 304.20 0.5M
2024-10-14 298.80 300.60 294.20 300.40 0.3M
2024-10-11 290.20 300.00 289.80 299.00 0.4M
2024-10-10 303.00 303.20 284.20 289.80 0.4M
2024-10-09 299.20 303.00 296.80 303.00 0.3M
2024-10-08 295.20 299.20 294.80 297.80 0.3M
2024-10-07 300.00 300.00 295.00 297.00 0.6M
2024-10-04 303.00 304.40 299.20 300.00 0.4M
2024-10-03 303.80 304.60 300.80 303.40 0.3M
2024-10-02 301.60 305.40 298.40 305.40 0.4M
2024-10-01 304.80 308.00 301.60 302.00 0.6M
2024-09-30 302.80 304.20 299.40 304.20 0.8M
2024-09-27 303.60 305.40 301.60 302.80 0.3M
2024-09-26 303.40 305.80 302.20 304.60 0.4M
2024-09-25 293.60 300.40 292.20 300.40 0.6M
2024-09-24 300.00 300.00 293.20 297.00 0.4M
2024-09-23 301.40 303.20 297.00 298.40 0.8M
2024-09-20 306.60 312.20 303.80 305.80 1.0M
2024-09-19 307.60 310.20 304.80 308.40 0.6M
2024-09-18 311.60 311.80 304.00 304.20 0.5M
2024-09-17 312.60 315.20 311.40 312.40 0.3M
2024-09-16 309.80 313.00 308.20 311.40 0.4M
2024-09-13 310.20 311.80 306.00 310.80 0.3M
2024-09-12 308.00 310.20 305.80 309.20 0.3M
2024-09-11 305.00 308.00 299.00 301.80 0.4M
2024-09-10 306.40 309.60 301.20 304.00 0.7M
2024-09-09 305.40 308.20 305.20 306.40 0.2M
2024-09-06 303.40 307.60 300.20 303.00 0.5M
2024-09-05 317.60 317.80 302.00 304.00 0.5M
2024-09-04 317.60 322.20 314.80 319.60 0.4M
2024-09-03 330.80 334.40 323.00 323.40 0.4M
2024-09-02 324.80 332.40 318.60 332.40 0.3M
2024-08-30 326.40 331.40 323.20 324.80 10.8M
2024-08-29 325.40 326.60 318.80 324.80 0.5M
2024-08-28 322.00 330.00 321.60 325.00 0.6M
2024-08-27 322.40 325.60 319.00 320.00 0.2M
2024-08-26 325.20 325.20 318.00 322.40 0.2M
2024-08-23 324.00 328.00 321.80 326.00 0.2M
2024-08-22 323.00 330.00 321.20 325.40 0.4M
2024-08-21 322.60 326.80 319.60 322.40 0.4M
2024-08-20 322.20 325.00 321.00 322.00 0.4M
2024-08-19 320.20 322.40 316.80 321.80 0.4M
2024-08-16 323.40 325.20 319.20 319.40 0.6M
2024-08-15 326.00 326.80 323.00 323.00 0.5M
2024-08-14 327.60 327.60 322.20 324.60 0.3M
2024-08-13 327.60 329.20 324.00 325.40 0.4M
2024-08-12 322.60 325.20 321.00 324.60 0.2M
2024-08-09 320.20 323.00 318.80 321.60 0.2M
2024-08-08 315.00 319.00 311.40 318.60 0.2M
2024-08-07 314.40 319.80 312.40 317.20 0.2M
2024-08-06 313.20 315.80 304.80 310.80 0.3M
2024-08-05 305.00 313.80 298.00 310.20 0.6M
2024-08-02 330.00 331.40 314.40 317.60 0.5M
2024-08-01 344.40 346.80 334.80 334.80 0.2M
2024-07-31 345.20 346.80 340.80 345.00 0.3M
2024-07-30 338.20 342.00 337.20 341.80 0.5M
2024-07-29 340.60 341.20 337.20 337.20 0.2M
2024-07-26 330.40 341.40 330.40 339.80 0.2M
2024-07-25 337.00 337.60 321.60 330.60 0.3M
2024-07-24 340.00 340.40 337.00 340.00 0.3M
2024-07-23 342.60 343.00 340.80 341.20 0.4M
2024-07-22 339.40 344.60 336.60 340.00 0.5M
2024-07-19 337.80 339.40 333.40 338.80 0.5M
2024-07-18 332.80 347.80 328.60 338.00 1.1M
2024-07-17 326.40 333.60 323.40 332.80 0.5M
2024-07-16 326.20 327.20 321.40 327.20 0.5M
2024-07-15 328.60 332.00 320.20 326.60 0.4M
2024-07-12 300.20 331.40 294.80 330.00 0.8M
2024-07-11 279.80 285.00 277.40 284.40 0.2M
2024-07-10 283.00 285.60 279.80 280.80 0.2M
2024-07-09 281.80 283.80 278.00 282.20 0.5M
2024-07-08 270.20 274.00 269.40 272.00 0.2M
2024-07-05 271.00 274.40 268.00 270.20 0.1M
2024-07-04 266.60 271.40 265.40 269.60 0.1M
2024-07-03 265.80 268.20 263.80 264.40 0.6M
2024-07-02 264.40 265.60 259.40 263.60 0.4M
2024-07-01 266.40 267.40 261.40 265.80 0.2M
2024-06-28 266.80 266.80 259.40 263.40 0.3M
2024-06-27 265.40 266.60 262.20 264.40 0.2M
2024-06-26 264.00 267.60 263.00 265.40 0.3M
2024-06-25 267.40 267.80 263.60 264.00 0.3M
2024-06-24 273.00 274.00 266.60 269.20 0.4M
2024-06-20 266.40 273.80 266.20 273.80 0.5M
2024-06-19 265.40 266.80 262.60 266.40 0.2M
2024-06-18 269.60 270.00 261.40 264.00 0.2M
2024-06-17 261.80 266.00 259.00 266.00 0.3M
2024-06-14 263.60 266.00 256.20 259.20 0.2M
2024-06-13 269.60 269.80 262.40 263.00 0.2M
2024-06-12 257.40 270.80 257.20 269.80 0.4M
2024-06-11 250.00 259.00 250.00 256.80 0.3M
2024-06-10 250.60 250.60 244.80 248.20 0.2M
2024-06-07 252.20 252.20 247.80 250.80 0.2M
2024-06-05 244.00 249.20 243.00 249.20 0.1M
2024-06-04 243.20 245.00 240.40 244.00 0.1M
2024-06-03 249.80 250.80 241.60 243.20 0.2M
2024-05-31 245.40 248.20 244.20 248.00 0.8M
2024-05-30 242.60 247.40 242.00 245.40 0.2M
2024-05-29 249.80 249.80 244.60 244.80 0.2M
2024-05-28 259.80 260.60 250.00 250.20 0.3M
2024-05-27 258.60 259.20 255.60 258.20 0.1M
2024-05-24 258.20 260.40 255.80 258.60 0.1M
2024-05-23 261.40 262.80 258.60 259.80 0.1M
2024-05-22 257.00 261.40 256.80 260.40 0.2M
2024-05-21 253.60 256.40 252.00 255.00 0.2M
2024-05-20 249.60 254.40 247.80 254.40 0.2M
2024-05-17 242.00 249.40 240.20 249.20 0.3M
2024-05-16 237.00 248.20 237.00 241.60 0.3M
2024-05-15 238.60 243.20 236.60 242.00 0.3M
2024-05-14 240.20 242.20 237.60 238.60 0.3M
2024-05-13 242.80 242.80 237.80 241.20 0.1M
2024-05-10 239.00 244.20 237.20 242.80 0.2M
2024-05-08 234.20 240.40 233.60 238.20 0.2M
2024-05-07 235.20 235.20 231.00 234.40 0.4M
2024-05-06 232.80 234.80 231.20 233.40 0.1M
2024-05-03 228.00 235.60 228.00 232.80 0.1M
2024-05-02 230.80 233.40 226.60 228.60 0.5M
2024-04-30 228.40 234.80 226.80 232.80 0.2M
2024-04-29 232.60 232.80 226.20 228.40 0.4M
2024-04-26 228.60 232.80 226.40 232.60 0.7M
2024-04-25 239.00 239.00 223.60 225.40 0.5M
2024-04-24 237.20 241.20 234.80 240.00 0.2M
2024-04-23 226.20 238.00 226.20 234.20 0.3M
2024-04-22 229.40 230.20 224.80 226.20 0.1M
2024-04-19 226.00 230.00 224.20 228.20 0.2M
2024-04-18 227.80 229.40 226.40 229.40 0.2M
2024-04-17 227.60 230.20 227.20 227.60 0.1M
2024-04-16 226.80 229.00 225.60 227.60 0.2M
2024-04-15 229.00 234.40 226.00 230.20 0.2M
2024-04-12 238.40 242.20 227.40 229.00 0.3M
2024-04-11 241.40 242.00 233.40 236.20 0.2M
2024-04-10 240.60 245.40 236.60 241.60 0.6M
2024-04-09 240.00 244.40 237.00 240.40 0.4M
2024-04-08 238.40 242.80 238.00 241.00 0.2M
2024-04-05 237.00 239.20 233.60 238.40 0.2M
2024-04-04 241.40 243.20 238.80 240.40 0.1M
2024-04-03 241.40 242.60 237.60 241.40 0.4M
2024-04-02 243.00 244.80 239.20 241.40 0.4M
2024-03-28 244.60 247.40 243.40 243.80 0.1M
2024-03-27 246.20 248.00 243.00 244.20 0.2M
2024-03-26 250.80 252.00 245.60 246.20 0.4M
2024-03-25 247.20 252.20 246.40 250.80 0.4M
2024-03-22 246.00 248.80 244.00 248.00 0.4M
2024-03-21 245.00 248.00 243.20 246.80 0.2M
2024-03-20 231.00 245.20 231.00 241.20 0.9M
2024-03-19 236.20 239.80 231.60 239.40 0.3M
2024-03-18 236.80 239.00 235.20 236.20 0.2M
2024-03-15 230.00 237.40 230.00 236.80 0.9M
2024-03-14 234.20 236.00 232.60 234.60 0.2M
2024-03-13 233.40 236.40 231.20 234.20 0.2M
2024-03-12 228.80 234.20 225.20 234.00 0.5M
2024-03-11 231.20 231.20 227.00 229.60 0.3M
2024-03-08 228.60 234.00 228.40 234.00 0.3M
2024-03-07 225.00 228.80 221.00 228.60 0.5M
2024-03-06 224.80 226.80 223.20 226.20 1.0M
2024-03-05 230.60 230.80 223.80 224.80 0.2M
2024-03-04 231.80 233.20 229.60 231.20 0.1M
2024-03-01 230.60 232.60 228.80 231.80 0.2M
2024-02-29 230.20 232.60 228.20 229.00 0.4M
2024-02-28 231.00 231.00 228.40 230.00 0.2M
2024-02-27 232.00 232.60 228.80 231.00 0.4M
2024-02-26 234.80 236.60 231.20 231.80 0.2M
2024-02-23 235.80 237.20 233.60 234.80 0.2M
2024-02-22 237.40 239.60 233.00 235.80 0.2M
2024-02-21 233.40 235.00 231.00 234.00 0.2M
2024-02-20 235.80 237.00 231.60 233.40 0.2M
2024-02-19 236.20 237.00 234.40 236.80 0.1M
2024-02-16 236.00 237.40 234.80 237.00 0.3M
2024-02-15 237.00 237.40 233.00 235.40 0.2M
2024-02-14 239.40 239.40 234.20 234.80 0.4M
2024-02-13 239.20 240.20 229.80 236.00 0.3M
2024-02-12 243.60 247.00 239.80 240.40 0.8M
2024-02-09 242.60 244.80 241.80 243.00 0.3M
2024-02-08 243.60 244.20 234.20 242.80 0.5M
2024-02-07 229.00 251.00 227.20 244.20 0.9M
2024-02-06 223.60 225.60 220.40 225.60 0.3M
2024-02-05 226.40 227.40 220.60 222.60 0.5M
2024-02-02 229.60 231.80 226.00 226.60 0.4M
2024-02-01 216.20 228.60 214.60 228.00 0.5M
2024-01-31 212.00 216.40 211.60 216.40 0.5M
2024-01-30 212.80 215.00 212.60 213.00 0.2M
2024-01-29 211.40 212.40 208.20 212.00 0.2M
2024-01-26 209.60 211.80 207.80 211.40 0.1M
2024-01-25 206.00 211.60 206.00 211.20 0.3M
2024-01-24 208.00 209.00 205.80 207.20 0.5M
2024-01-23 207.00 208.60 205.40 205.60 0.2M
2024-01-22 206.00 210.00 203.20 206.80 0.2M
2024-01-19 208.40 210.80 205.60 206.80 1.3M
2024-01-18 204.40 209.40 204.40 207.20 2.3M
2024-01-17 201.80 206.00 199.90 203.00 0.6M
2024-01-16 210.00 211.80 207.40 211.00 0.2M
2024-01-15 215.80 216.00 210.20 210.60 0.2M
2024-01-12 214.80 218.00 214.20 215.60 0.5M
2024-01-11 213.00 215.20 211.20 211.60 0.2M
2024-01-10 213.60 215.00 211.40 213.00 0.2M
2024-01-09 215.00 215.20 211.00 213.60 0.2M
2024-01-08 211.80 213.60 208.00 213.40 0.5M
2024-01-05 212.80 212.80 208.60 210.60 0.1M
2024-01-04 211.60 213.80 210.20 212.80 0.4M
2024-01-03 216.00 216.60 210.00 211.60 0.6M
2024-01-02 221.20 223.40 215.80 216.00 0.2M