Axfood AB

AXFOs
🏛️ 瑞典 →
283.60
最后更新: 2025-10-02
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
2024-12-30 234.40 235.60 232.90 234.00 0.2M
2024-12-27 232.20 234.50 231.60 234.40 0.2M
2024-12-23 231.90 232.60 230.60 232.00 0.2M
2024-12-20 231.50 234.20 230.50 232.20 0.5M
2024-12-19 232.90 235.80 230.00 231.50 0.4M
2024-12-18 230.40 236.30 230.30 234.00 0.4M
2024-12-17 228.30 231.00 226.70 230.30 0.5M
2024-12-16 232.60 233.20 228.70 229.70 0.4M
2024-12-13 233.40 234.90 232.20 232.80 0.3M
2024-12-12 235.60 235.90 232.80 233.10 0.3M
2024-12-11 234.60 236.00 234.30 235.90 0.2M
2024-12-10 235.30 235.70 233.30 234.30 0.2M
2024-12-09 236.50 238.10 234.70 235.30 0.3M
2024-12-06 237.30 237.90 235.90 236.90 0.2M
2024-12-05 237.90 238.50 234.90 236.50 0.2M
2024-12-04 237.00 238.70 236.10 237.50 0.3M
2024-12-03 235.00 238.60 234.80 236.90 0.3M
2024-12-02 233.90 236.10 233.80 234.70 0.2M
2024-11-29 236.10 236.40 233.70 233.70 0.2M
2024-11-28 236.00 237.30 235.70 236.30 0.1M
2024-11-27 235.70 236.90 234.90 236.00 0.2M
2024-11-26 235.20 236.20 234.20 235.40 0.2M
2024-11-25 235.00 236.60 234.00 234.90 0.5M
2024-11-22 231.70 235.10 231.50 234.90 0.2M
2024-11-21 232.30 233.00 230.30 231.50 0.2M
2024-11-20 232.90 234.70 231.80 231.80 0.2M
2024-11-19 233.10 235.30 230.80 233.00 0.3M
2024-11-18 237.50 238.20 232.70 232.90 0.3M
2024-11-15 238.20 239.30 237.40 238.20 0.2M
2024-11-14 240.70 241.40 238.00 238.20 0.3M
2024-11-13 238.10 240.70 237.50 240.70 0.4M
2024-11-12 240.00 242.10 238.20 238.40 0.3M
2024-11-11 239.00 243.40 239.00 241.20 0.3M
2024-11-08 238.60 241.00 238.00 238.70 0.4M
2024-11-07 233.00 240.50 232.70 238.60 0.5M
2024-11-06 237.20 237.20 232.60 232.90 0.6M
2024-11-05 239.90 239.90 233.30 234.30 0.6M
2024-11-04 235.20 241.20 235.20 240.40 0.5M
2024-11-01 237.90 238.00 235.00 235.00 0.2M
2024-10-31 233.30 237.90 233.30 237.90 0.6M
2024-10-30 235.70 239.00 233.10 233.10 0.7M
2024-10-29 240.20 242.20 235.50 235.60 0.5M
2024-10-28 237.50 241.50 237.50 240.20 0.6M
2024-10-25 240.70 243.00 236.00 236.60 0.8M
2024-10-24 255.70 259.00 240.70 240.70 2.3M
2024-10-23 270.80 274.10 270.80 272.00 0.3M
2024-10-22 275.70 275.70 270.20 272.00 0.2M
2024-10-21 277.00 278.00 275.20 275.80 0.1M
2024-10-18 280.90 282.00 276.00 277.10 0.2M
2024-10-17 280.80 283.00 280.00 280.90 0.2M
2024-10-16 280.50 284.00 280.30 280.80 0.2M
2024-10-15 281.00 283.70 278.00 280.20 0.2M
2024-10-14 282.30 283.20 277.70 281.70 0.1M
2024-10-11 281.60 283.10 280.60 282.30 0.1M
2024-10-10 282.30 283.20 279.90 281.50 0.1M
2024-10-09 281.80 283.40 281.80 282.30 0.1M
2024-10-08 282.60 283.90 281.00 281.80 0.1M
2024-10-07 281.60 284.30 281.00 282.60 0.1M
2024-10-04 283.50 283.90 280.10 281.60 0.1M
2024-10-03 283.30 285.80 282.10 283.50 0.1M
2024-10-02 286.70 287.20 282.30 283.30 0.1M
2024-10-01 286.20 288.80 284.80 286.50 0.2M
2024-09-30 285.00 286.50 280.60 286.20 0.2M
2024-09-27 284.80 286.60 283.60 285.00 0.2M
2024-09-26 286.80 286.80 283.70 284.80 0.3M
2024-09-25 279.40 286.80 278.80 286.80 0.4M
2024-09-24 279.30 280.70 278.10 279.40 0.2M
2024-09-23 277.10 279.50 276.90 279.00 0.2M
2024-09-20 276.00 278.60 276.00 277.10 0.2M
2024-09-19 278.80 279.70 275.20 276.00 0.3M
2024-09-18 279.80 282.40 279.00 281.60 0.3M
2024-09-17 279.50 283.00 279.50 280.30 0.2M
2024-09-16 281.10 282.00 279.50 279.50 0.1M
2024-09-13 280.00 281.30 277.70 281.10 0.1M
2024-09-12 279.00 281.70 278.50 279.70 0.2M
2024-09-11 278.00 281.60 277.00 278.70 0.2M
2024-09-10 278.60 281.80 277.70 278.00 0.2M
2024-09-09 277.00 279.40 277.00 278.50 0.1M
2024-09-06 276.30 278.00 275.50 277.00 0.1M
2024-09-05 275.10 276.30 274.30 276.10 0.1M
2024-09-04 275.30 277.70 272.70 275.10 0.2M
2024-09-03 273.30 276.20 273.20 275.90 0.2M
2024-09-02 273.60 274.40 271.80 274.30 0.1M
2024-08-30 270.50 275.40 270.50 273.60 0.4M
2024-08-29 271.00 271.50 269.10 270.50 0.2M
2024-08-28 271.00 272.90 270.70 271.00 0.1M
2024-08-27 272.30 274.00 270.00 270.70 0.2M
2024-08-26 271.20 272.90 270.00 272.30 0.1M
2024-08-23 268.30 272.30 268.30 271.20 0.1M
2024-08-22 268.60 270.40 268.30 268.30 0.1M
2024-08-21 269.70 270.40 268.20 268.60 0.1M
2024-08-20 272.10 272.90 269.70 269.70 0.1M
2024-08-19 276.20 277.00 271.40 271.40 0.3M
2024-08-16 274.80 277.60 274.80 276.50 0.5M
2024-08-15 271.10 275.00 270.70 274.80 0.2M
2024-08-14 268.20 271.70 268.00 271.10 0.2M
2024-08-13 266.20 268.50 265.90 267.70 0.1M
2024-08-12 267.30 268.40 264.60 266.10 0.1M
2024-08-09 265.50 268.70 265.30 266.40 0.1M
2024-08-08 265.50 266.70 263.60 265.30 0.1M
2024-08-07 261.90 266.40 261.90 265.50 0.2M
2024-08-06 262.90 264.70 260.00 261.40 0.1M
2024-08-05 260.40 263.40 256.40 262.60 0.3M
2024-08-02 265.00 267.20 263.60 264.40 0.2M
2024-08-01 265.80 267.00 264.20 265.00 0.1M
2024-07-31 266.00 267.70 265.30 265.60 0.2M
2024-07-30 266.40 267.90 265.90 267.20 0.1M
2024-07-29 263.60 267.60 261.60 266.40 0.3M
2024-07-26 260.80 264.30 259.60 263.60 0.1M
2024-07-25 261.10 261.10 255.10 260.80 0.3M
2024-07-24 261.20 261.80 259.10 261.70 0.2M
2024-07-23 265.80 266.80 261.40 262.40 0.2M
2024-07-22 266.70 267.80 265.10 265.80 0.2M
2024-07-19 265.00 265.70 263.70 265.50 0.2M
2024-07-18 263.70 265.80 263.20 265.00 0.3M
2024-07-17 260.70 263.70 259.30 262.90 0.3M
2024-07-16 258.00 262.20 256.40 260.70 0.4M
2024-07-15 261.80 262.00 257.70 258.10 0.6M
2024-07-12 274.10 274.50 261.20 261.80 1.5M
2024-07-11 284.10 287.90 284.10 287.90 0.2M
2024-07-10 284.00 286.10 283.60 283.80 0.1M
2024-07-09 282.80 284.10 282.10 284.00 0.2M
2024-07-08 280.80 283.30 279.30 283.30 0.5M
2024-07-05 282.00 283.80 280.80 280.80 0.2M
2024-07-04 278.80 283.00 276.90 281.10 0.2M
2024-07-03 277.70 279.20 276.20 279.20 0.1M
2024-07-02 281.20 281.80 274.90 277.70 0.2M
2024-07-01 279.00 283.10 279.00 281.40 0.2M
2024-06-28 277.80 280.00 277.50 278.40 0.2M
2024-06-27 281.20 281.20 276.40 277.50 0.2M
2024-06-26 284.50 287.40 279.30 281.20 0.3M
2024-06-25 283.70 287.30 281.70 284.40 0.3M
2024-06-24 277.40 284.00 277.30 283.70 0.3M
2024-06-20 274.00 277.80 274.00 277.30 0.4M
2024-06-19 278.20 278.30 273.10 273.50 0.3M
2024-06-18 277.70 279.50 276.80 278.00 0.2M
2024-06-17 276.20 278.90 274.30 277.30 0.2M
2024-06-14 272.70 276.80 272.20 275.30 0.2M
2024-06-13 273.00 274.70 270.90 272.70 0.2M
2024-06-12 273.00 273.40 267.70 273.00 0.4M
2024-06-11 271.40 278.10 271.20 273.10 0.4M
2024-06-10 268.60 269.90 266.80 267.50 0.2M
2024-06-07 270.00 270.00 266.50 269.30 0.2M
2024-06-05 269.40 271.00 266.80 270.00 0.2M
2024-06-04 279.70 279.70 267.70 269.40 0.5M
2024-06-03 279.70 280.20 276.90 279.50 0.1M
2024-05-31 280.00 280.10 277.00 278.70 0.5M
2024-05-30 278.30 280.70 277.30 280.70 0.1M
2024-05-29 281.40 281.90 277.80 278.50 0.2M
2024-05-28 282.50 284.90 280.40 280.90 0.2M
2024-05-27 283.60 284.30 282.40 282.50 0.1M
2024-05-24 284.20 285.00 283.30 283.60 0.1M
2024-05-23 284.90 285.70 283.50 284.20 0.1M
2024-05-22 282.10 285.20 280.20 284.80 0.2M
2024-05-21 282.10 284.30 281.00 282.10 0.3M
2024-05-20 286.90 287.90 285.90 286.10 0.2M
2024-05-17 287.40 289.70 286.90 286.90 0.3M
2024-05-16 292.10 293.30 280.00 287.40 0.2M
2024-05-15 293.50 294.80 291.70 292.10 0.2M
2024-05-14 294.70 296.00 292.80 293.00 0.2M
2024-05-13 295.50 296.90 294.30 294.70 0.2M
2024-05-10 294.70 299.00 290.30 295.50 0.3M
2024-05-08 290.20 294.40 290.10 294.00 0.2M
2024-05-07 290.30 290.90 289.10 290.20 0.1M
2024-05-06 287.30 290.50 285.10 289.70 0.1M
2024-05-03 283.00 289.10 283.00 287.30 0.2M
2024-05-02 285.40 286.70 282.70 282.70 0.2M
2024-04-30 286.70 288.80 284.60 285.40 0.1M
2024-04-29 281.30 287.00 281.00 286.80 0.2M
2024-04-26 290.00 291.20 279.50 281.30 0.3M
2024-04-25 289.10 291.60 281.20 290.00 0.3M
2024-04-24 288.90 291.00 286.30 289.00 0.3M
2024-04-23 290.60 292.00 286.40 289.40 0.2M
2024-04-22 290.20 292.60 287.80 290.10 0.2M
2024-04-19 286.80 289.70 283.90 289.60 0.2M
2024-04-18 293.50 293.50 284.30 288.00 0.3M
2024-04-17 292.70 299.40 289.90 293.50 0.2M
2024-04-16 293.10 295.70 290.40 293.10 0.2M
2024-04-15 297.10 298.20 290.40 294.30 0.3M
2024-04-12 300.50 302.10 296.40 297.40 0.2M
2024-04-11 304.20 304.20 297.60 300.50 0.3M
2024-04-10 300.90 305.80 299.50 304.50 0.2M
2024-04-09 304.70 305.00 300.60 300.70 0.2M
2024-04-08 305.20 305.20 300.70 304.70 0.2M
2024-04-05 304.40 305.50 302.00 305.20 0.2M
2024-04-04 304.90 308.80 304.40 305.40 0.2M
2024-04-03 303.00 307.80 299.60 304.90 0.3M
2024-04-02 311.20 313.80 309.20 311.60 0.3M
2024-03-28 309.60 312.90 309.20 311.20 0.2M
2024-03-27 304.80 312.40 304.80 309.60 0.2M
2024-03-26 302.90 306.40 301.50 304.50 0.2M
2024-03-25 302.40 304.50 299.60 302.90 0.2M
2024-03-22 296.80 304.00 296.30 302.20 0.2M
2024-03-21 299.40 299.50 294.20 296.80 0.2M
2024-03-20 300.80 302.40 298.10 300.20 0.2M
2024-03-19 299.80 301.30 297.70 300.80 0.1M
2024-03-18 298.20 300.50 296.60 299.80 0.2M
2024-03-15 300.30 301.90 297.60 298.30 0.3M
2024-03-14 299.50 300.70 297.10 300.30 0.2M
2024-03-13 295.00 300.50 293.90 299.10 0.2M
2024-03-12 295.00 296.60 293.00 295.00 0.2M
2024-03-11 294.00 295.00 292.10 294.70 0.2M
2024-03-08 290.40 295.20 290.40 293.90 0.2M
2024-03-07 290.00 290.90 284.80 290.40 0.3M
2024-03-06 287.90 290.90 286.60 290.00 0.2M
2024-03-05 288.40 289.60 286.50 287.30 0.2M
2024-03-04 290.50 290.90 288.00 288.00 0.2M
2024-03-01 289.80 293.90 289.80 290.00 0.2M
2024-02-29 289.00 291.00 287.90 289.40 0.2M
2024-02-28 287.80 290.70 287.50 288.70 0.2M
2024-02-27 285.00 287.30 284.10 286.50 0.2M
2024-02-26 284.40 286.80 284.10 285.40 0.1M
2024-02-23 283.40 285.50 282.30 284.10 0.1M
2024-02-22 285.00 285.80 280.90 282.40 0.1M
2024-02-21 282.00 284.30 281.10 284.30 0.2M
2024-02-20 279.20 283.50 278.50 282.00 0.2M
2024-02-19 280.70 281.20 276.20 279.20 0.2M
2024-02-16 276.10 281.10 276.10 280.70 0.3M
2024-02-15 275.90 278.20 271.40 276.10 0.3M
2024-02-14 280.10 282.50 274.90 275.90 0.3M
2024-02-13 281.10 282.90 279.50 280.20 0.1M
2024-02-12 283.50 286.10 281.10 281.10 0.2M
2024-02-09 283.80 286.50 282.00 283.50 0.2M
2024-02-08 282.10 286.70 282.00 283.00 0.2M
2024-02-07 281.90 283.50 278.80 282.10 0.2M
2024-02-06 285.60 287.50 278.70 281.90 0.4M
2024-02-05 288.90 292.60 286.60 288.90 0.3M
2024-02-02 283.40 289.70 283.20 288.90 0.5M
2024-02-01 270.00 286.90 270.00 281.90 1.0M
2024-01-31 261.00 264.20 260.70 263.30 0.2M
2024-01-30 261.20 265.30 260.50 261.00 0.1M
2024-01-29 260.40 262.40 258.70 261.10 0.1M
2024-01-26 258.50 260.90 258.30 260.40 0.1M
2024-01-25 258.70 259.90 256.30 258.50 0.2M
2024-01-24 259.60 260.00 256.60 258.70 0.1M
2024-01-23 259.60 260.50 256.70 259.20 0.2M
2024-01-22 260.80 262.80 258.70 259.80 0.2M
2024-01-19 264.00 265.30 260.70 260.80 0.1M
2024-01-18 263.80 264.20 261.40 264.00 0.2M
2024-01-17 267.10 267.10 261.90 263.20 0.2M
2024-01-16 266.30 267.40 263.20 267.10 0.2M
2024-01-15 266.80 267.10 263.00 266.80 0.2M
2024-01-12 266.60 268.90 261.80 266.80 0.5M
2024-01-11 275.30 277.80 274.40 274.40 0.2M
2024-01-10 279.30 279.30 273.50 274.50 0.2M
2024-01-09 279.60 282.00 278.00 279.70 0.2M
2024-01-08 277.90 280.40 276.50 279.60 0.2M
2024-01-05 278.70 279.00 275.70 277.00 0.1M
2024-01-04 275.10 280.40 275.10 279.50 0.2M
2024-01-03 277.80 278.70 274.50 275.10 0.2M
2024-01-02 273.00 277.80 272.90 277.80 0.3M