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
2025-10-02 284.00 286.10 280.60 283.60 0.3M
2025-10-01 291.60 292.00 284.60 285.20 0.2M
2025-09-30 290.40 292.10 289.00 292.10 0.3M
2025-09-29 290.40 292.90 289.50 290.20 0.2M
2025-09-26 291.00 292.40 289.00 290.90 0.1M
2025-09-25 293.00 294.60 290.00 290.00 0.3M
2025-09-24 291.70 295.30 291.00 293.90 0.2M
2025-09-23 290.00 292.10 288.90 290.70 0.2M
2025-09-22 294.40 295.60 290.00 290.70 0.2M
2025-09-19 294.80 296.90 293.00 294.30 0.3M
2025-09-18 296.00 296.50 291.80 294.80 0.3M
2025-09-17 299.00 302.50 298.70 300.20 0.2M
2025-09-16 299.70 300.40 297.40 298.90 0.3M
2025-09-15 303.90 304.00 299.70 299.70 0.2M
2025-09-12 305.70 306.10 303.40 304.10 0.2M
2025-09-11 306.00 307.00 304.10 305.50 0.2M
2025-09-10 303.70 307.40 302.60 304.60 0.2M
2025-09-09 302.20 304.00 301.40 303.00 0.1M
2025-09-08 305.50 306.00 298.10 301.40 0.2M
2025-09-05 306.80 307.20 304.20 305.40 0.2M
2025-09-04 304.00 308.30 304.00 306.40 0.2M
2025-09-03 302.00 304.50 299.60 303.80 0.3M
2025-09-02 298.10 302.00 297.90 301.50 0.2M
2025-09-01 298.60 300.00 296.50 298.10 0.1M
2025-08-29 297.00 298.90 295.70 298.50 0.2M
2025-08-28 301.20 302.10 296.00 297.20 0.2M
2025-08-27 298.10 301.80 298.10 301.00 0.2M
2025-08-26 305.00 305.00 296.10 298.10 0.7M
2025-08-25 307.00 307.00 303.40 305.00 0.6M
2025-08-22 311.00 312.00 306.50 307.40 0.2M
2025-08-21 310.20 311.00 308.80 311.00 0.2M
2025-08-20 307.70 310.20 307.50 310.20 0.2M
2025-08-19 304.00 308.80 304.00 307.70 0.5M
2025-08-18 303.10 306.10 303.00 304.00 0.2M
2025-08-15 302.20 304.00 300.10 303.50 0.1M
2025-08-14 301.60 302.70 299.30 302.20 0.2M
2025-08-13 300.40 302.40 299.30 300.90 0.2M
2025-08-12 300.50 301.40 298.10 300.80 0.3M
2025-08-11 298.70 300.60 298.70 299.90 0.1M
2025-08-08 298.90 300.90 298.30 298.40 0.2M
2025-08-07 297.70 299.90 296.80 298.90 0.1M
2025-08-06 298.20 298.30 295.50 297.90 0.2M
2025-08-05 297.00 298.50 295.30 298.50 0.1M
2025-08-04 294.30 296.90 293.30 296.70 0.1M
2025-08-01 292.10 293.20 291.00 293.10 0.2M
2025-07-31 295.00 296.20 291.20 292.10 0.2M
2025-07-30 294.60 297.80 294.10 295.10 0.1M
2025-07-29 294.80 294.80 294.80 294.80 0.1M
2025-07-28 296.00 297.00 293.00 294.30 0.1M
2025-07-25 291.90 295.70 291.80 295.70 0.2M
2025-07-24 291.50 293.30 289.40 292.00 0.2M
2025-07-23 287.40 291.50 287.40 291.50 0.2M
2025-07-22 285.70 287.50 284.50 287.30 0.2M
2025-07-21 286.70 287.50 285.00 285.90 0.2M
2025-07-18 289.10 290.10 285.60 286.80 0.2M
2025-07-17 288.90 289.70 287.60 289.10 0.2M
2025-07-16 287.20 290.40 287.20 288.90 0.2M
2025-07-15 288.90 288.90 284.20 287.20 0.2M
2025-07-14 283.00 292.80 281.20 288.50 0.3M
2025-07-11 286.00 296.00 282.20 283.20 0.6M
2025-07-10 286.20 287.20 284.70 286.00 0.3M
2025-07-09 287.40 288.70 285.80 286.60 0.2M
2025-07-08 291.60 292.00 286.50 287.60 0.2M
2025-07-07 292.70 293.00 288.60 291.60 0.1M
2025-07-04 288.90 292.10 287.90 291.60 0.2M
2025-07-03 283.50 288.90 283.50 288.90 0.2M
2025-07-02 284.00 284.90 281.80 283.60 0.1M
2025-07-01 280.80 285.60 280.30 283.60 0.2M
2025-06-30 279.00 280.40 277.10 279.60 0.2M
2025-06-27 274.50 278.30 274.50 278.20 0.2M
2025-06-26 276.90 277.50 274.10 274.10 0.3M
2025-06-25 280.70 282.20 276.40 276.40 0.2M
2025-06-24 281.20 282.00 278.40 281.10 0.3M
2025-06-23 271.30 281.60 271.00 280.30 0.5M
2025-06-19 276.20 277.10 271.80 271.80 0.4M
2025-06-18 277.50 278.50 276.40 277.70 0.2M
2025-06-17 275.90 278.60 274.00 277.60 0.3M
2025-06-16 275.90 278.30 274.00 277.20 0.3M
2025-06-13 276.00 277.10 274.30 275.80 0.3M
2025-06-12 275.00 277.80 274.90 277.00 0.3M
2025-06-11 276.80 277.00 273.30 273.70 0.2M
2025-06-10 275.50 277.10 274.80 277.10 0.3M
2025-06-09 275.20 278.80 275.20 275.20 0.1M
2025-06-05 276.10 276.20 272.40 275.20 0.2M
2025-06-04 276.00 277.20 274.90 276.20 0.2M
2025-06-03 279.50 280.00 275.70 276.10 0.2M
2025-06-02 279.40 280.50 276.50 278.70 0.3M
2025-05-30 276.00 281.50 275.90 279.80 0.4M
2025-05-28 278.60 279.90 275.10 276.10 0.2M
2025-05-27 277.00 279.50 275.70 278.10 0.3M
2025-05-26 276.30 277.30 273.80 277.20 0.2M
2025-05-23 275.50 277.30 274.40 276.30 0.2M
2025-05-22 275.00 276.80 274.10 275.50 0.2M
2025-05-21 275.90 277.00 274.70 276.50 0.2M
2025-05-20 274.30 275.90 273.50 275.90 0.2M
2025-05-19 272.00 274.30 270.20 274.30 0.4M
2025-05-16 271.00 272.70 269.10 272.00 0.3M
2025-05-15 264.50 270.40 264.50 270.40 0.3M
2025-05-14 263.60 265.50 262.10 264.50 0.2M
2025-05-13 265.00 266.90 262.00 264.80 0.5M
2025-05-12 269.90 270.00 262.60 264.90 0.4M
2025-05-09 269.20 270.60 267.10 269.90 0.2M
2025-05-08 268.30 271.20 267.00 268.40 0.2M
2025-05-07 269.70 271.20 266.70 268.00 0.2M
2025-05-06 268.60 272.00 267.30 269.20 0.2M
2025-05-05 268.60 270.10 267.90 268.20 0.2M
2025-05-02 270.00 271.30 268.10 268.60 0.3M
2025-04-30 265.00 270.30 264.90 270.30 0.3M
2025-04-29 262.80 265.10 262.30 265.00 0.3M
2025-04-28 264.50 264.60 259.00 262.80 0.3M
2025-04-25 257.80 265.50 256.70 264.80 0.8M
2025-04-24 238.30 257.30 238.30 255.50 0.6M
2025-04-23 249.40 250.60 243.70 247.50 0.3M
2025-04-22 247.60 252.50 246.40 249.10 0.4M
2025-04-17 248.40 249.80 247.00 247.10 0.1M
2025-04-16 248.90 250.50 247.00 249.50 0.4M
2025-04-15 244.50 248.60 244.30 248.60 0.3M
2025-04-14 239.60 244.50 238.40 244.50 0.4M
2025-04-11 233.00 238.20 233.00 237.80 0.3M
2025-04-10 235.60 235.80 227.10 232.70 0.7M
2025-04-09 229.40 232.50 227.50 231.10 0.6M
2025-04-08 225.00 233.80 223.30 231.10 0.4M
2025-04-07 225.00 229.80 220.20 222.10 0.7M
2025-04-04 237.90 246.70 231.10 233.20 0.9M
2025-04-03 227.30 237.60 227.10 237.60 0.5M
2025-04-02 231.30 232.80 226.90 229.30 0.3M
2025-04-01 225.90 231.90 224.40 231.10 0.3M
2025-03-31 226.30 228.50 225.20 225.80 0.4M
2025-03-28 224.30 228.70 224.30 226.50 0.3M
2025-03-27 220.70 226.00 220.50 223.60 0.3M
2025-03-26 221.20 222.10 219.00 220.70 0.3M
2025-03-25 220.00 221.70 219.40 220.50 0.3M
2025-03-24 223.00 224.40 218.60 219.40 0.4M
2025-03-21 230.00 230.50 220.30 222.80 0.7M
2025-03-20 229.90 232.50 227.30 230.30 0.6M
2025-03-19 235.00 236.50 231.80 232.40 0.5M
2025-03-18 235.20 236.00 233.10 234.30 0.3M
2025-03-17 237.00 239.00 234.50 235.00 0.4M
2025-03-14 238.20 239.20 236.20 237.00 0.4M
2025-03-13 238.20 238.60 235.60 238.10 0.5M
2025-03-12 235.40 238.80 234.30 238.80 0.4M
2025-03-11 240.40 241.80 234.90 235.40 0.4M
2025-03-10 238.60 242.70 237.30 240.90 0.3M
2025-03-07 234.60 238.50 232.80 238.20 0.6M
2025-03-06 229.00 234.70 225.60 234.10 0.8M
2025-03-05 232.60 234.80 229.60 229.90 0.4M
2025-03-04 228.00 237.70 228.00 235.40 0.7M
2025-03-03 227.70 230.90 225.20 228.10 0.6M
2025-02-28 229.80 230.30 227.20 228.10 0.7M
2025-02-27 231.00 231.70 229.80 229.80 0.3M
2025-02-26 231.80 232.90 230.30 231.50 0.3M
2025-02-25 231.40 232.00 229.50 231.80 0.2M
2025-02-24 227.70 230.90 227.00 230.90 0.3M
2025-02-21 227.60 229.60 226.50 227.00 0.4M
2025-02-20 230.40 230.40 226.60 227.20 0.4M
2025-02-19 231.30 232.30 228.80 230.40 0.3M
2025-02-18 233.80 233.80 230.30 231.70 0.4M
2025-02-17 236.00 236.30 233.10 233.90 0.3M
2025-02-14 235.40 236.60 234.20 236.00 0.3M
2025-02-13 233.00 235.70 232.30 235.40 0.3M
2025-02-12 235.80 236.60 231.20 231.60 0.3M
2025-02-11 236.00 236.50 233.50 235.80 0.2M
2025-02-10 235.50 236.50 234.80 236.10 0.2M
2025-02-07 234.00 238.10 234.00 235.50 0.5M
2025-02-06 235.20 236.50 233.00 234.20 0.3M
2025-02-05 234.70 236.20 232.20 235.00 0.4M
2025-02-04 235.40 236.70 234.00 234.60 0.2M
2025-02-03 236.10 236.10 233.20 235.50 0.4M
2025-01-31 242.60 242.60 234.70 238.00 0.8M
2025-01-30 249.70 259.80 241.60 242.80 1.1M
2025-01-29 241.70 243.40 240.20 242.30 0.3M
2025-01-28 239.00 242.00 239.00 242.00 0.3M
2025-01-27 234.70 239.90 234.50 238.70 0.4M
2025-01-24 232.00 235.60 231.50 234.70 0.3M
2025-01-23 234.20 235.20 231.30 232.30 0.3M
2025-01-22 235.70 236.30 234.50 234.60 0.2M
2025-01-21 233.50 236.30 233.00 236.30 0.2M
2025-01-20 233.90 235.20 232.60 233.60 0.3M
2025-01-17 231.70 235.00 230.20 234.10 0.4M
2025-01-16 232.10 234.60 231.60 233.40 0.2M
2025-01-15 226.40 232.10 226.40 231.90 0.3M
2025-01-14 225.80 226.80 223.90 226.40 0.4M
2025-01-13 230.20 230.20 224.60 225.00 0.5M
2025-01-10 232.40 233.00 229.40 230.20 0.2M
2025-01-09 232.60 232.90 230.50 232.40 0.2M
2025-01-08 234.40 235.50 230.70 232.40 0.3M
2025-01-07 236.90 240.60 233.70 234.80 0.3M
2025-01-03 236.10 237.50 235.30 236.20 0.2M
2025-01-02 235.50 237.70 234.50 236.00 0.2M