Axfood AB

AXFOs
🏛️ 瑞典 →
282.40
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
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
2023-12-29 269.30 274.90 269.30 273.00 0.3M
2023-12-28 267.80 269.60 267.20 269.30 0.3M
2023-12-27 266.00 268.80 265.70 267.80 0.1M
2023-12-22 265.60 266.80 264.30 266.00 0.2M
2023-12-21 267.70 268.00 264.60 265.70 0.1M
2023-12-20 266.50 269.40 264.50 267.70 0.3M
2023-12-19 263.50 267.10 263.10 266.50 0.3M
2023-12-18 267.60 268.30 262.20 263.50 0.4M
2023-12-15 276.90 278.50 266.70 267.60 0.6M
2023-12-14 274.50 281.10 274.40 276.80 0.4M
2023-12-13 275.70 278.60 273.00 273.00 0.2M
2023-12-12 277.60 278.30 272.70 275.70 0.5M
2023-12-11 272.90 278.40 272.30 277.60 0.3M
2023-12-08 272.30 274.40 271.00 272.90 0.3M
2023-12-07 270.10 273.40 267.10 272.30 0.3M
2023-12-06 271.90 274.60 270.00 270.00 0.3M
2023-12-05 266.90 277.10 266.60 271.90 0.4M
2023-12-04 262.30 267.90 262.00 266.90 0.2M
2023-12-01 261.60 263.50 261.00 262.30 0.1M
2023-11-30 262.00 263.20 260.70 261.60 0.3M
2023-11-29 261.40 263.50 260.80 261.40 0.2M
2023-11-28 259.00 262.20 257.90 261.10 0.2M
2023-11-27 260.10 262.30 258.30 258.40 0.2M
2023-11-24 259.30 261.50 259.00 260.30 0.1M
2023-11-23 260.00 260.80 258.90 259.30 0.1M
2023-11-22 258.20 259.60 257.50 259.30 0.2M
2023-11-21 256.20 258.90 256.10 258.20 0.2M
2023-11-20 257.20 260.50 255.30 256.20 0.2M
2023-11-17 252.90 258.30 252.90 257.20 0.1M
2023-11-16 254.70 259.20 251.60 252.70 0.2M
2023-11-15 255.30 256.50 252.00 254.50 0.3M
2023-11-14 250.80 256.00 248.10 254.70 0.3M
2023-11-13 246.00 251.50 245.50 250.80 0.2M
2023-11-10 247.00 249.40 243.90 245.90 0.2M
2023-11-09 248.30 248.90 246.20 246.80 0.2M
2023-11-08 250.50 250.70 246.60 248.30 0.2M
2023-11-07 251.70 253.60 249.60 250.50 0.1M
2023-11-06 252.30 252.90 249.20 251.70 0.1M
2023-11-03 250.50 252.80 250.30 252.30 0.1M
2023-11-02 250.80 252.60 249.50 250.50 0.2M
2023-11-01 246.10 250.60 246.10 250.00 0.1M
2023-10-31 247.10 248.10 244.70 246.60 0.4M
2023-10-30 245.80 247.60 244.80 247.00 0.2M
2023-10-27 248.20 252.30 244.70 245.80 0.3M
2023-10-26 235.20 251.20 235.20 248.20 0.4M
2023-10-25 237.00 239.40 229.80 235.60 0.4M
2023-10-24 238.80 240.60 233.00 237.00 0.3M
2023-10-23 236.70 240.30 234.90 239.30 0.3M
2023-10-20 239.00 239.10 234.00 236.70 0.2M
2023-10-19 239.30 240.90 238.20 240.10 0.2M
2023-10-18 240.70 242.40 239.00 239.80 0.2M
2023-10-17 240.70 244.60 239.80 241.80 0.1M
2023-10-16 244.80 246.30 240.30 240.70 0.2M
2023-10-13 247.70 248.70 243.30 244.80 0.2M
2023-10-12 251.10 252.80 247.10 247.90 0.3M
2023-10-11 250.00 251.50 248.80 250.90 0.2M
2023-10-10 251.20 253.60 249.00 250.10 0.2M
2023-10-09 253.10 253.90 250.10 251.00 0.1M
2023-10-06 253.40 254.30 251.70 253.40 0.2M
2023-10-05 250.70 256.00 250.70 253.70 0.2M
2023-10-04 247.70 251.30 246.00 250.00 0.3M
2023-10-03 248.80 248.80 244.90 244.90 0.1M
2023-10-02 250.40 254.50 248.10 248.80 0.2M
2023-09-29 249.20 252.70 248.20 250.40 0.2M
2023-09-28 251.90 252.60 241.10 249.20 0.9M
2023-09-27 257.00 262.10 255.90 256.50 0.3M
2023-09-26 254.50 257.20 251.90 257.00 0.3M
2023-09-25 258.10 258.80 253.10 254.50 0.2M
2023-09-22 259.00 261.30 257.30 258.10 0.1M
2023-09-21 259.40 260.70 256.80 260.00 0.2M
2023-09-20 266.90 268.20 256.10 263.30 0.5M
2023-09-19 270.70 272.20 268.30 270.00 0.2M
2023-09-18 268.30 273.10 267.70 270.60 0.2M
2023-09-15 269.20 271.80 268.00 268.30 0.4M
2023-09-14 264.00 269.40 263.80 269.10 0.2M
2023-09-13 266.00 266.90 262.90 264.10 0.3M
2023-09-12 265.30 268.40 265.30 267.00 0.1M
2023-09-11 265.50 269.20 263.90 265.30 0.2M
2023-09-08 264.00 266.00 261.60 265.60 0.1M
2023-09-07 262.40 265.90 260.80 264.00 0.2M
2023-09-06 263.70 264.00 260.60 262.40 0.1M
2023-09-05 263.90 264.40 260.40 263.20 0.2M
2023-09-04 266.50 268.10 262.80 264.40 0.2M
2023-09-01 264.70 269.00 262.30 266.50 0.2M
2023-08-31 264.60 265.90 263.50 264.70 0.2M
2023-08-30 264.00 265.50 263.50 264.60 0.1M
2023-08-29 262.80 264.00 261.20 264.00 0.1M
2023-08-28 260.20 263.40 260.20 262.90 0.1M
2023-08-25 258.90 260.80 257.40 260.20 0.1M
2023-08-24 257.80 261.60 257.30 258.90 0.2M
2023-08-23 259.00 261.50 257.40 257.90 0.2M
2023-08-22 258.90 260.50 257.30 259.00 0.2M
2023-08-21 258.80 260.60 258.50 258.90 0.1M
2023-08-18 261.10 261.50 256.50 258.80 0.1M
2023-08-17 261.30 262.60 258.70 262.00 0.2M
2023-08-16 259.90 262.00 259.90 261.80 0.1M
2023-08-15 263.00 263.00 260.30 260.90 0.1M
2023-08-14 261.60 263.70 259.70 263.00 0.2M
2023-08-11 263.80 264.90 261.90 262.40 0.1M
2023-08-10 265.10 265.20 262.10 264.00 0.1M
2023-08-09 261.10 265.60 260.90 264.80 0.2M
2023-08-08 261.90 266.20 260.70 261.90 0.2M
2023-08-07 261.70 262.30 259.80 261.90 0.1M
2023-08-04 261.00 263.70 260.30 261.70 0.2M
2023-08-03 265.00 265.00 259.90 260.70 0.2M
2023-08-02 265.90 266.10 263.20 265.00 0.2M
2023-08-01 268.00 268.20 265.50 267.70 0.1M
2023-07-31 270.00 270.00 265.90 268.20 0.3M
2023-07-28 269.80 270.80 268.00 270.00 0.1M
2023-07-27 271.60 273.80 269.30 270.30 0.2M
2023-07-26 270.10 271.60 268.10 271.60 0.2M
2023-07-25 273.50 274.00 264.50 269.70 0.3M
2023-07-24 272.10 274.10 271.40 273.40 0.2M
2023-07-21 273.00 273.20 269.20 272.40 0.2M
2023-07-20 267.00 272.10 266.00 271.80 0.3M
2023-07-19 261.10 268.60 260.60 267.50 0.3M
2023-07-18 262.00 262.50 258.70 261.10 0.2M
2023-07-17 259.60 263.40 257.70 262.00 0.5M
2023-07-14 245.20 261.20 240.90 256.50 0.9M
2023-07-13 239.40 240.60 237.00 237.30 0.3M
2023-07-12 237.50 239.70 235.30 239.40 0.2M
2023-07-11 236.90 237.80 235.00 236.90 0.2M
2023-07-10 237.10 238.10 235.70 236.50 0.2M
2023-07-07 234.30 239.00 234.30 237.10 0.3M
2023-07-06 235.00 239.00 234.00 234.20 0.3M
2023-07-05 233.00 238.10 233.00 235.40 0.2M
2023-07-04 230.60 234.90 230.30 232.60 0.3M
2023-07-03 228.40 230.90 227.80 230.60 0.2M
2023-06-30 226.90 229.60 226.40 228.20 0.3M
2023-06-29 227.80 229.20 226.50 226.90 0.2M
2023-06-28 226.50 228.50 225.20 227.50 0.3M
2023-06-27 224.10 226.50 223.20 225.70 0.3M
2023-06-26 229.00 229.10 223.50 223.60 0.3M
2023-06-22 228.00 230.70 227.40 229.00 0.2M
2023-06-21 233.00 233.00 228.30 228.30 0.4M
2023-06-20 233.70 236.90 232.80 234.10 0.3M
2023-06-19 240.00 240.00 233.90 234.50 0.4M
2023-06-16 244.30 244.30 238.40 240.60 0.4M
2023-06-15 240.10 246.60 239.60 244.50 0.5M
2023-06-14 237.80 240.30 236.20 240.30 0.3M
2023-06-13 240.90 241.30 236.30 237.40 0.5M
2023-06-12 241.00 242.60 239.60 240.40 0.2M
2023-06-09 238.20 241.20 237.50 240.60 0.3M
2023-06-08 238.00 239.30 236.80 238.20 0.2M
2023-06-07 239.70 240.20 237.50 238.00 0.3M
2023-06-05 237.70 240.90 236.30 239.70 0.2M
2023-06-02 236.40 238.30 235.20 236.40 0.2M
2023-06-01 235.40 237.20 233.00 235.60 0.3M
2023-05-31 239.50 240.20 232.30 234.00 1.0M
2023-05-30 241.30 249.30 241.30 243.00 0.5M
2023-05-29 237.00 241.30 235.90 241.00 0.2M
2023-05-26 237.50 238.90 235.10 236.30 0.3M
2023-05-25 241.40 242.30 236.40 236.40 0.4M
2023-05-24 242.10 243.60 241.40 241.40 0.3M
2023-05-23 241.40 244.00 240.60 243.00 0.3M
2023-05-22 243.30 243.60 240.30 241.40 0.3M
2023-05-19 242.50 244.80 241.10 243.30 0.3M
2023-05-17 244.60 244.60 241.50 241.60 0.2M
2023-05-16 246.70 246.90 243.60 245.10 0.2M
2023-05-15 251.20 253.00 246.40 247.10 0.2M
2023-05-12 254.40 255.10 249.40 250.70 0.3M
2023-05-11 248.40 252.90 245.80 252.30 0.4M
2023-05-10 251.60 253.50 248.40 249.70 0.2M
2023-05-09 254.20 254.30 248.90 251.60 0.2M
2023-05-08 252.30 255.60 252.00 254.30 0.2M
2023-05-05 251.00 252.40 248.30 252.20 0.2M
2023-05-04 249.20 250.70 246.10 250.20 0.6M
2023-05-03 251.80 254.70 247.90 249.40 0.4M
2023-05-02 254.30 255.00 249.30 251.00 0.4M
2023-04-28 251.30 258.80 251.30 254.20 0.4M
2023-04-27 256.00 257.20 248.40 250.40 0.5M
2023-04-26 256.00 261.50 249.00 255.00 0.7M
2023-04-25 266.80 268.80 264.50 266.30 0.3M
2023-04-24 268.80 269.50 265.10 266.70 0.2M
2023-04-21 268.00 269.40 267.10 268.60 0.2M
2023-04-20 270.00 270.50 267.10 267.70 0.2M
2023-04-19 267.20 271.50 267.20 270.00 0.3M
2023-04-18 267.70 270.70 266.30 266.80 0.3M
2023-04-17 265.60 266.00 263.40 265.50 0.2M
2023-04-14 264.10 267.30 263.80 265.60 0.3M
2023-04-13 268.00 269.10 263.00 263.30 0.3M
2023-04-12 265.80 270.10 265.70 267.80 0.3M
2023-04-11 260.20 268.00 259.90 267.20 0.6M
2023-04-06 260.30 261.80 258.90 259.50 0.1M
2023-04-05 260.80 262.50 258.70 260.30 0.5M
2023-04-04 253.00 256.90 253.00 256.50 0.3M
2023-04-03 253.20 254.10 250.90 252.70 0.3M
2023-03-31 251.30 254.00 251.30 253.20 0.3M
2023-03-30 245.90 251.80 244.60 251.20 0.4M
2023-03-29 240.60 246.20 240.60 245.10 0.3M
2023-03-28 241.00 242.50 238.70 239.80 0.4M
2023-03-27 248.50 250.30 240.20 240.20 0.4M
2023-03-24 245.10 249.90 244.40 246.50 0.5M
2023-03-23 246.00 246.50 239.40 244.60 0.5M
2023-03-22 252.50 256.30 248.70 250.80 0.5M
2023-03-21 252.00 257.40 249.40 252.00 0.8M
2023-03-20 234.50 242.20 233.30 241.30 0.4M
2023-03-17 241.20 243.60 233.80 234.40 0.5M
2023-03-16 243.60 245.90 240.40 241.20 0.3M
2023-03-15 241.00 246.00 237.00 244.30 0.5M
2023-03-14 240.80 242.60 239.60 240.70 0.2M
2023-03-13 245.00 245.50 239.70 241.40 0.3M
2023-03-10 247.40 248.70 243.10 244.70 0.3M
2023-03-09 248.30 249.90 246.90 248.40 0.2M
2023-03-08 249.70 250.40 246.70 248.40 0.2M
2023-03-07 247.90 251.20 246.20 249.70 0.3M
2023-03-06 248.20 249.10 245.30 246.80 0.3M
2023-03-03 248.80 250.10 247.20 248.20 0.2M
2023-03-02 245.90 250.10 245.10 248.40 0.2M
2023-03-01 250.30 250.90 245.80 245.90 0.3M
2023-02-28 254.00 254.30 249.20 250.70 0.3M
2023-02-27 251.40 254.20 251.10 254.20 0.4M
2023-02-24 251.70 254.50 251.30 251.40 0.2M
2023-02-23 252.70 253.50 248.10 251.60 0.3M
2023-02-22 253.00 254.70 247.10 252.50 0.5M
2023-02-21 252.70 257.30 252.50 252.80 0.3M
2023-02-20 256.30 257.60 252.20 252.70 0.2M
2023-02-17 254.50 256.60 253.10 255.90 0.2M
2023-02-16 256.10 257.80 254.10 254.50 0.3M
2023-02-15 252.90 256.70 251.50 256.10 0.3M
2023-02-14 254.60 257.20 253.70 253.70 0.3M
2023-02-13 255.30 258.90 254.10 254.40 0.5M
2023-02-10 254.90 257.30 252.60 254.90 0.5M
2023-02-09 247.80 256.90 247.80 255.20 0.8M
2023-02-08 248.00 250.30 247.60 247.70 0.3M
2023-02-07 251.40 254.00 248.00 248.00 0.4M
2023-02-06 250.10 254.50 250.10 251.40 0.5M
2023-02-03 247.40 250.80 246.40 248.00 0.6M
2023-02-02 252.50 252.80 243.30 247.40 1.2M
2023-02-01 259.80 261.30 253.30 253.30 1.3M
2023-01-31 269.70 271.50 267.50 268.90 0.3M
2023-01-30 266.70 272.10 266.70 269.70 0.2M
2023-01-27 267.00 268.60 265.80 266.70 0.5M
2023-01-26 267.00 271.10 265.70 266.80 0.7M
2023-01-25 276.00 278.60 274.30 275.10 0.2M
2023-01-24 281.70 283.20 275.60 275.60 0.2M
2023-01-23 282.50 283.50 280.40 281.60 0.2M
2023-01-20 280.10 282.50 278.40 281.60 0.2M
2023-01-19 278.00 282.10 275.80 280.10 0.2M
2023-01-18 276.00 280.70 273.20 279.10 0.5M
2023-01-17 275.00 280.50 274.50 276.00 0.2M
2023-01-16 274.00 275.90 271.80 275.40 0.4M
2023-01-13 275.00 280.30 273.20 273.50 0.4M
2023-01-12 276.00 276.80 262.70 275.30 1.5M
2023-01-11 293.80 295.50 282.30 285.00 0.6M
2023-01-10 292.90 295.90 291.10 293.70 0.3M
2023-01-09 289.00 292.80 286.10 292.00 0.3M
2023-01-05 289.00 290.00 287.40 288.30 0.2M
2023-01-04 290.50 293.50 288.80 289.00 0.2M
2023-01-03 286.60 291.10 285.60 289.80 0.2M
2023-01-02 285.90 288.00 284.30 286.60 0.1M