Audientes AS

AUDNTS
🏛️ 瑞典 →
0.00
最后更新: 2025-09-26
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 11.75 11.95 11.40 11.70 0.0M
2021-12-29 12.00 12.30 11.75 11.90 0.0M
2021-12-28 12.50 12.60 11.95 12.20 0.0M
2021-12-27 12.80 12.85 11.95 12.45 0.0M
2021-12-23 12.15 13.00 12.15 12.60 0.0M
2021-12-22 12.90 13.40 12.65 12.65 0.0M
2021-12-21 13.65 13.65 12.10 12.85 0.0M
2021-12-20 12.75 13.70 11.80 13.70 0.0M
2021-12-17 12.50 12.75 12.00 12.75 0.0M
2021-12-16 12.50 12.60 11.70 12.50 0.0M
2021-12-15 13.55 13.60 12.00 12.85 0.0M
2021-12-14 13.60 13.60 13.60 13.60 0.0M
2021-12-13 13.70 13.70 12.55 13.60 0.0M
2021-12-10 13.10 13.50 12.65 13.20 0.0M
2021-12-09 13.75 13.80 13.05 13.20 0.0M
2021-12-08 13.75 13.75 13.25 13.75 0.0M
2021-12-07 14.10 14.10 12.70 13.90 0.0M
2021-12-06 13.95 13.95 12.40 12.40 0.0M
2021-12-03 14.60 14.85 13.10 13.30 0.0M
2021-12-02 13.85 15.00 13.25 13.25 0.0M
2021-12-01 13.75 13.95 13.30 13.85 0.0M
2021-11-30 13.45 13.70 13.25 13.25 0.0M
2021-11-29 14.00 14.00 13.05 14.00 0.0M
2021-11-26 13.90 14.20 13.60 13.60 0.0M
2021-11-25 13.75 14.25 13.75 13.90 0.0M
2021-11-24 14.55 14.55 13.45 13.50 0.0M
2021-11-23 14.45 15.00 13.35 13.85 0.0M
2021-11-22 15.50 15.95 14.40 14.45 0.0M
2021-11-19 15.45 15.45 14.80 15.00 0.0M
2021-11-18 15.55 16.30 13.65 14.80 0.0M
2021-11-17 15.70 15.95 14.90 15.50 0.0M
2021-11-16 16.20 16.65 15.00 15.70 0.0M
2021-11-15 16.65 16.75 15.50 15.75 0.0M
2021-11-12 16.00 16.75 15.35 16.65 0.0M
2021-11-11 15.30 16.70 15.00 16.30 0.0M
2021-11-10 15.50 16.45 15.50 15.80 0.0M
2021-11-09 16.40 16.45 15.60 16.15 0.0M
2021-11-08 16.40 17.20 16.40 16.85 0.0M
2021-11-05 17.35 17.40 16.60 16.60 0.0M
2021-11-04 17.40 17.40 16.50 16.60 0.0M
2021-11-03 17.45 17.45 16.70 16.95 0.0M
2021-11-02 17.50 17.50 16.60 16.80 0.0M
2021-11-01 17.00 17.70 16.60 17.00 0.0M
2021-10-29 17.50 17.50 17.10 17.45 0.0M
2021-10-28 17.70 17.90 16.40 17.50 0.0M
2021-10-27 18.40 18.85 17.65 17.65 0.0M
2021-10-26 18.00 18.40 17.65 17.70 0.0M
2021-10-25 17.80 18.00 17.65 18.00 0.0M
2021-10-22 16.30 17.90 16.30 17.90 0.0M
2021-10-21 17.35 17.35 16.20 17.10 0.0M
2021-10-20 17.35 17.45 15.75 16.85 0.0M
2021-10-19 17.00 17.25 16.55 17.05 0.0M
2021-10-18 17.95 17.95 16.65 17.30 0.0M
2021-10-15 17.80 17.80 17.20 17.50 0.0M
2021-10-14 17.50 17.70 17.20 17.40 0.0M
2021-10-13 17.20 17.50 17.20 17.50 0.0M
2021-10-12 17.40 17.60 17.20 17.25 0.0M
2021-10-11 17.70 17.70 17.20 17.45 0.0M
2021-10-08 16.25 17.25 16.25 17.00 0.0M
2021-10-07 17.80 18.00 15.60 16.90 0.0M
2021-10-06 16.35 16.35 15.50 15.95 0.0M
2021-10-05 16.45 16.85 15.55 16.35 0.0M
2021-10-04 17.50 17.50 16.45 16.45 0.0M
2021-10-01 16.50 17.20 16.50 17.15 0.0M
2021-09-30 17.00 17.05 16.45 17.05 0.0M
2021-09-29 16.60 17.00 16.55 16.65 0.0M
2021-09-28 16.60 16.60 16.45 16.50 0.0M
2021-09-27 16.70 17.05 16.05 16.60 0.0M
2021-09-24 15.60 16.70 15.00 15.90 0.0M
2021-09-23 14.05 16.10 13.25 15.40 0.1M
2021-09-22 14.45 14.55 14.00 14.00 0.0M
2021-09-21 13.30 13.90 12.00 13.90 0.0M
2021-09-20 14.05 14.05 13.30 13.35 0.0M
2021-09-17 14.80 14.80 14.00 14.25 0.0M
2021-09-16 14.35 15.00 13.65 15.00 0.0M
2021-09-15 14.90 15.05 14.00 14.60 0.0M
2021-09-14 14.45 14.95 14.45 14.70 0.0M
2021-09-13 14.95 15.25 14.70 14.70 0.0M
2021-09-10 16.25 16.25 14.80 15.00 0.1M
2021-09-09 15.95 16.25 15.55 16.25 0.0M
2021-09-08 16.00 16.20 15.55 15.65 0.0M
2021-09-07 15.75 16.20 15.70 16.00 0.0M
2021-09-06 15.80 16.30 14.45 15.65 0.0M
2021-09-03 15.05 15.60 14.95 15.55 0.0M
2021-09-02 14.35 15.00 14.35 15.00 0.0M
2021-09-01 15.05 15.05 14.80 14.95 0.0M
2021-08-31 14.60 15.05 14.55 14.90 0.0M
2021-08-30 15.05 15.05 14.10 15.00 0.0M
2021-08-27 15.40 15.40 14.35 15.10 0.0M
2021-08-26 15.40 15.60 14.45 15.40 0.0M
2021-08-25 15.95 15.95 14.85 15.40 0.0M
2021-08-24 17.00 17.55 15.75 15.75 0.0M
2021-08-23 15.95 17.00 15.65 17.00 0.0M
2021-08-20 15.55 16.65 14.05 15.05 0.1M
2021-08-19 15.70 16.75 15.00 15.50 0.1M
2021-08-18 14.45 15.90 14.00 14.70 0.0M
2021-08-17 14.00 14.35 13.60 13.70 0.1M
2021-08-16 16.00 16.00 13.50 13.50 0.2M
2021-08-13 17.85 17.90 15.45 16.00 0.1M
2021-08-12 17.95 17.95 16.85 17.85 0.0M
2021-08-11 16.95 18.00 16.95 18.00 0.0M
2021-08-10 17.40 17.40 16.85 16.85 0.0M
2021-08-09 17.45 17.50 16.90 17.35 0.0M
2021-08-06 17.90 17.90 17.15 17.40 0.0M
2021-08-05 18.20 18.20 17.05 17.90 0.0M
2021-08-04 17.50 19.05 16.90 17.95 0.0M
2021-08-03 18.00 18.00 16.60 17.35 0.1M
2021-08-02 15.80 18.90 15.80 17.95 0.1M
2021-07-30 18.00 18.00 14.00 15.75 0.2M
2021-07-29 19.90 19.90 18.30 18.35 0.1M
2021-07-28 18.20 19.90 18.20 19.70 0.2M
2021-07-27 16.60 19.90 16.60 17.50 0.2M
2021-07-26 13.95 17.00 13.75 16.00 0.1M
2021-07-23 11.75 14.65 11.75 13.75 0.1M
2021-07-22 12.00 12.00 11.10 11.75 0.0M
2021-07-21 10.85 12.10 10.60 12.05 0.1M
2021-07-20 10.80 10.90 10.60 10.65 0.0M
2021-07-19 10.60 11.40 10.55 10.80 0.0M
2021-07-16 10.20 10.65 10.20 10.60 0.0M
2021-07-15 10.15 10.15 10.15 10.15 0.0M
2021-07-14 10.00 10.50 10.00 10.35 0.0M
2021-07-13 10.50 10.50 10.05 10.05 0.0M
2021-07-12 10.15 10.60 10.10 10.50 0.0M
2021-07-09 9.90 10.05 9.90 10.00 0.0M
2021-07-08 9.80 9.98 9.76 9.90 0.0M
2021-07-07 9.98 9.98 9.52 9.76 0.0M
2021-07-06 9.98 10.00 9.98 10.00 0.0M
2021-07-05 10.10 10.10 9.96 9.96 0.0M
2021-07-02 10.00 10.10 9.70 10.10 0.0M
2021-07-01 10.15 10.15 9.80 10.10 0.0M
2021-06-30 10.05 10.25 10.00 10.00 0.0M
2021-06-29 9.98 10.40 9.76 9.82 0.0M
2021-06-28 9.74 10.35 9.74 10.10 0.0M
2021-06-25 10.00 10.30 9.80 9.80 0.0M
2021-06-24 10.00 10.35 9.70 9.74 0.0M
2021-06-23 10.00 10.00 9.64 9.98 0.0M
2021-06-22 10.00 10.35 9.92 9.98 0.0M
2021-06-21 9.98 10.00 9.56 10.00 0.0M
2021-06-18 9.80 10.15 9.42 9.98 0.0M
2021-06-17 10.35 10.35 9.80 9.80 0.0M
2021-06-16 10.40 10.40 9.42 10.25 0.0M
2021-06-15 10.00 10.40 10.00 10.20 0.0M
2021-06-14 10.40 10.45 9.80 10.15 0.0M
2021-06-11 10.35 10.45 10.00 10.45 0.0M
2021-06-10 10.25 10.40 10.00 10.40 0.0M
2021-06-09 10.00 10.40 9.90 9.96 0.1M
2021-06-08 9.56 9.90 9.50 9.78 0.0M
2021-06-07 9.50 10.05 9.36 9.60 0.0M
2021-06-04 9.50 9.68 8.92 9.38 0.0M
2021-06-03 8.82 9.20 8.74 9.14 0.0M
2021-06-02 9.22 9.22 8.60 9.22 0.0M
2021-06-01 9.70 9.70 8.50 9.22 0.0M
2021-05-31 9.94 9.98 9.08 9.70 0.0M
2021-05-28 9.60 10.15 9.02 9.60 0.0M
2021-05-27 9.72 9.72 9.30 9.30 0.0M
2021-05-26 9.20 9.36 8.90 9.36 0.0M
2021-05-25 9.30 9.68 9.06 9.30 0.0M
2021-05-21 8.96 9.60 8.96 9.32 0.0M
2021-05-20 8.72 9.00 8.14 8.90 0.1M
2021-05-19 7.52 8.40 7.52 8.40 0.0M
2021-05-18 8.30 8.32 7.50 7.76 0.1M
2021-05-17 8.90 8.90 8.00 8.32 0.0M
2021-05-12 9.20 9.28 8.10 8.96 0.0M
2021-05-11 9.98 9.98 9.00 9.44 0.0M
2021-05-10 10.60 10.60 10.00 10.20 0.0M
2021-05-07 10.55 10.55 10.00 10.50 0.0M
2021-05-06 10.70 10.70 10.35 10.60 0.0M
2021-05-05 10.20 10.75 10.20 10.70 0.0M
2021-05-04 10.45 10.45 10.00 10.00 0.0M
2021-05-03 10.50 10.60 10.05 10.50 0.0M
2021-04-29 10.75 10.75 10.00 10.40 0.0M
2021-04-28 10.85 10.85 10.55 10.75 0.0M
2021-04-27 10.90 10.95 10.55 10.95 0.0M
2021-04-26 10.85 11.00 10.60 10.95 0.0M
2021-04-23 10.50 10.75 10.20 10.70 0.0M
2021-04-22 11.15 11.15 10.30 10.50 0.0M
2021-04-21 9.80 10.65 9.80 10.45 0.0M
2021-04-20 10.00 10.20 9.80 10.20 0.0M
2021-04-19 10.20 10.70 9.94 9.94 0.0M
2021-04-16 9.60 10.20 9.54 9.94 0.0M
2021-04-15 10.45 10.70 8.50 9.32 0.1M
2021-04-14 10.25 10.45 10.10 10.40 0.0M
2021-04-13 10.50 10.65 10.30 10.30 0.0M
2021-04-12 10.75 10.75 10.35 10.35 0.0M
2021-04-09 10.35 10.50 10.30 10.40 0.0M
2021-04-08 10.50 10.60 10.30 10.30 0.0M
2021-04-07 10.55 10.65 10.40 10.45 0.0M
2021-04-06 10.40 10.65 10.40 10.55 0.1M
2021-03-31 10.48 10.50 10.08 10.32 0.1M
2021-03-30 9.28 11.38 9.10 10.74 0.2M
2021-03-29 8.05 10.38 7.90 8.93 0.1M
2021-03-26 8.09 8.25 7.70 7.99 0.1M
2021-03-25 7.95 8.08 7.95 7.99 0.0M
2021-03-24 8.00 8.00 7.70 7.90 0.0M
2021-03-23 7.95 8.09 7.92 8.00 0.1M
2021-03-22 7.00 8.10 7.00 7.92 0.2M
2021-03-19 6.86 7.00 6.69 7.00 0.0M
2021-03-18 6.62 6.86 6.55 6.86 0.0M
2021-03-17 6.82 6.83 6.62 6.83 0.0M
2021-03-16 6.75 6.91 6.70 6.73 0.0M
2021-03-15 6.94 6.94 6.66 6.80 0.0M
2021-03-12 6.98 6.98 6.90 6.94 0.0M
2021-03-11 7.03 7.03 6.71 6.88 0.0M
2021-03-10 7.00 7.04 6.69 6.95 0.0M
2021-03-09 6.66 7.00 6.66 7.00 0.0M
2021-03-08 6.92 6.92 6.71 6.88 0.0M
2021-03-05 6.80 7.01 6.73 6.80 0.0M
2021-03-04 7.07 7.07 6.80 6.80 0.0M
2021-03-03 7.18 7.18 6.83 7.07 0.0M
2021-03-02 7.20 7.20 6.83 6.90 0.0M
2021-03-01 7.09 7.17 6.81 7.08 0.0M
2021-02-26 7.02 7.09 6.67 6.80 0.0M
2021-02-25 7.25 7.25 6.81 7.09 0.0M
2021-02-24 6.87 7.22 6.80 6.80 0.0M
2021-02-23 7.01 7.19 6.84 7.04 0.0M
2021-02-22 6.95 7.31 6.92 7.25 0.0M
2021-02-19 7.30 7.49 6.96 7.38 0.0M
2021-02-18 7.40 7.40 7.10 7.32 0.0M
2021-02-17 7.20 7.43 7.20 7.40 0.0M
2021-02-16 7.60 7.68 7.00 7.20 0.0M
2021-02-15 7.26 7.52 7.23 7.52 0.1M
2021-02-12 7.21 7.22 6.96 7.18 0.1M
2021-02-11 7.20 7.22 6.96 6.96 0.0M
2021-02-10 7.16 7.19 6.83 7.04 0.0M
2021-02-09 7.08 7.24 7.00 7.04 0.0M
2021-02-08 7.43 7.52 7.01 7.07 0.0M
2021-02-05 6.92 7.36 6.92 7.26 0.0M
2021-02-04 7.18 7.25 7.18 7.20 0.0M
2021-02-03 7.14 7.18 6.92 7.18 0.0M
2021-02-02 7.10 7.20 6.81 7.14 0.0M
2021-02-01 7.09 7.35 6.91 7.19 0.0M
2021-01-29 6.80 7.10 6.60 7.10 0.0M
2021-01-28 6.95 7.16 6.24 6.80 0.1M
2021-01-27 7.25 7.25 6.74 7.19 0.0M
2021-01-26 7.30 7.30 6.95 7.10 0.0M
2021-01-25 7.24 7.24 6.80 7.10 0.0M
2021-01-22 7.28 7.39 7.01 7.25 0.0M
2021-01-21 7.49 7.49 7.12 7.39 0.0M
2021-01-20 7.32 7.49 7.32 7.40 0.0M
2021-01-19 7.12 7.49 7.02 7.31 0.0M
2021-01-18 7.25 7.25 6.99 7.12 0.0M
2021-01-15 7.60 7.60 7.25 7.39 0.0M
2021-01-14 7.60 7.86 7.27 7.60 0.0M
2021-01-13 7.84 7.85 7.60 7.80 0.0M
2021-01-12 7.84 8.07 7.60 7.83 0.0M
2021-01-11 7.90 7.90 7.41 7.85 0.0M
2021-01-08 7.80 7.80 7.16 7.60 0.1M
2021-01-07 7.88 7.89 7.50 7.85 0.1M
2021-01-06 6.56 7.49 6.55 7.30 0.1M
2021-01-05 6.24 6.56 6.16 6.56 0.0M
2021-01-04 6.41 6.49 6.04 6.24 0.0M