Be Group

BEGR
🏛️ 瑞典 →
25.95
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
2021-12-30 133.00 133.00 131.50 132.50 0.0M
2021-12-29 132.00 132.50 130.50 131.50 0.0M
2021-12-28 130.00 131.50 128.00 131.00 0.0M
2021-12-27 128.50 131.50 128.50 130.00 0.0M
2021-12-23 132.00 132.00 128.00 129.50 0.0M
2021-12-22 126.50 132.00 124.00 132.00 0.0M
2021-12-21 123.50 126.50 123.50 126.00 0.0M
2021-12-20 124.00 126.00 120.00 123.50 0.0M
2021-12-17 122.50 125.50 122.50 124.50 0.0M
2021-12-16 127.50 127.50 122.50 123.00 0.0M
2021-12-15 125.00 128.00 123.50 124.00 0.0M
2021-12-14 130.00 130.00 126.00 126.00 0.0M
2021-12-13 126.50 130.00 124.50 128.00 0.0M
2021-12-10 128.00 131.50 126.00 126.50 0.0M
2021-12-09 130.00 132.00 127.00 128.00 0.0M
2021-12-08 127.00 131.50 125.00 129.50 0.0M
2021-12-07 125.00 126.50 124.00 126.50 0.0M
2021-12-06 124.50 126.00 122.50 125.00 0.0M
2021-12-03 124.00 126.50 122.50 122.50 0.0M
2021-12-02 126.00 127.00 122.50 124.50 0.0M
2021-12-01 127.00 130.50 125.00 126.00 0.1M
2021-11-30 127.50 128.50 122.50 127.00 0.0M
2021-11-29 122.00 133.00 121.00 127.50 0.1M
2021-11-26 122.00 123.00 120.00 122.00 0.1M
2021-11-25 122.00 124.00 121.00 122.50 0.0M
2021-11-24 119.00 122.50 118.50 122.00 0.0M
2021-11-23 122.00 122.00 118.00 119.50 0.0M
2021-11-22 122.50 123.00 115.00 122.00 0.0M
2021-11-19 121.00 125.00 119.50 124.00 0.0M
2021-11-18 124.00 124.00 118.00 121.00 0.0M
2021-11-17 126.00 126.00 120.50 124.00 0.0M
2021-11-16 128.00 128.50 122.50 126.00 0.0M
2021-11-15 128.00 129.00 127.00 128.50 0.0M
2021-11-12 125.00 127.50 125.00 127.50 0.0M
2021-11-11 126.00 127.00 124.00 125.00 0.0M
2021-11-10 121.50 126.00 121.50 126.00 0.1M
2021-11-09 124.00 125.50 120.00 121.50 0.0M
2021-11-08 120.50 124.00 116.00 124.00 0.1M
2021-11-05 117.00 125.50 114.00 119.50 0.1M
2021-11-04 109.50 116.50 109.00 116.00 0.1M
2021-11-03 108.50 109.50 106.00 108.50 0.0M
2021-11-02 110.50 112.00 105.00 108.00 0.0M
2021-11-01 108.00 111.50 107.50 109.50 0.0M
2021-10-29 104.50 107.50 103.00 106.50 0.0M
2021-10-28 105.00 105.50 99.20 104.50 0.1M
2021-10-27 102.50 105.50 101.50 105.00 0.0M
2021-10-26 105.00 107.00 101.50 102.50 0.1M
2021-10-25 106.50 107.50 103.00 105.00 0.0M
2021-10-22 115.50 115.50 105.50 106.50 0.1M
2021-10-21 114.00 122.00 110.50 114.50 0.1M
2021-10-20 114.00 115.00 112.00 114.00 0.0M
2021-10-19 115.00 116.00 111.50 113.00 0.0M
2021-10-18 110.00 114.50 110.00 114.50 0.0M
2021-10-15 107.50 109.00 105.00 109.00 0.0M
2021-10-14 107.00 110.50 105.50 106.50 0.0M
2021-10-13 102.50 107.00 101.00 104.50 0.0M
2021-10-12 100.00 104.00 98.60 102.50 0.0M
2021-10-11 102.50 103.00 99.40 100.00 0.0M
2021-10-08 104.00 105.00 102.00 102.50 0.0M
2021-10-07 99.00 106.00 98.40 104.00 0.0M
2021-10-06 101.50 101.50 96.60 98.60 0.0M
2021-10-05 100.50 102.00 100.00 101.50 0.0M
2021-10-04 105.00 105.00 100.50 100.50 0.0M
2021-10-01 101.50 106.50 98.40 104.00 0.0M
2021-09-30 104.50 105.50 98.20 102.00 0.0M
2021-09-29 103.00 106.00 103.00 104.00 0.0M
2021-09-28 108.00 108.50 102.00 103.50 0.1M
2021-09-27 112.00 114.50 107.50 108.50 0.0M
2021-09-24 114.00 114.50 109.50 111.50 0.0M
2021-09-23 114.00 115.00 111.50 112.50 0.0M
2021-09-22 105.50 113.50 105.50 113.50 0.1M
2021-09-21 109.00 109.50 103.00 105.50 0.1M
2021-09-20 118.00 118.00 109.00 110.00 0.1M
2021-09-17 115.00 119.00 115.00 118.00 0.0M
2021-09-16 108.00 115.00 107.50 114.50 0.1M
2021-09-15 114.50 118.00 109.00 110.00 0.1M
2021-09-14 111.00 115.00 109.00 114.50 0.1M
2021-09-13 106.50 110.00 101.50 109.00 0.1M
2021-09-10 110.00 113.50 105.00 106.50 0.1M
2021-09-09 104.00 111.50 103.50 110.00 0.2M
2021-09-08 95.60 95.60 91.60 94.60 0.0M
2021-09-07 93.00 95.40 91.40 95.40 0.1M
2021-09-06 88.20 90.80 88.20 90.60 0.0M
2021-09-03 89.00 90.00 87.80 88.20 0.0M
2021-09-02 88.00 90.00 87.00 88.80 0.0M
2021-09-01 86.60 90.00 86.60 87.80 0.1M
2021-08-31 81.60 87.80 81.00 86.60 0.1M
2021-08-30 81.00 82.40 81.00 81.60 0.0M
2021-08-27 81.40 81.80 80.40 81.80 0.0M
2021-08-26 82.20 82.40 80.40 81.40 0.0M
2021-08-25 80.80 82.20 80.00 82.20 0.0M
2021-08-24 80.00 81.60 80.00 81.00 0.0M
2021-08-23 80.80 81.60 79.60 79.60 0.0M
2021-08-20 78.00 81.00 78.00 81.00 0.0M
2021-08-19 83.40 83.40 79.20 79.40 0.0M
2021-08-18 84.20 84.20 81.80 83.40 0.0M
2021-08-17 82.40 84.20 82.00 84.20 0.0M
2021-08-16 83.40 84.20 81.20 82.40 0.0M
2021-08-13 84.00 84.80 81.80 82.20 0.0M
2021-08-12 83.60 84.80 81.40 83.60 0.0M
2021-08-11 81.80 83.00 81.40 83.00 0.0M
2021-08-10 81.60 82.00 80.40 81.00 0.0M
2021-08-09 83.60 83.60 80.80 81.40 0.0M
2021-08-06 83.20 83.20 80.00 81.60 0.0M
2021-08-05 84.80 84.80 82.60 83.20 0.0M
2021-08-04 82.40 84.40 82.40 84.40 0.0M
2021-08-03 84.00 84.00 82.00 82.40 0.0M
2021-08-02 82.20 85.40 82.20 84.00 0.0M
2021-07-30 80.60 82.40 80.60 82.00 0.0M
2021-07-29 82.00 83.60 81.60 82.00 0.0M
2021-07-28 83.00 83.00 81.00 82.00 0.0M
2021-07-27 80.00 82.80 80.00 81.80 0.0M
2021-07-26 76.00 80.00 76.00 80.00 0.0M
2021-07-23 75.80 77.00 75.80 76.60 0.0M
2021-07-22 76.00 77.40 75.00 75.80 0.0M
2021-07-21 77.20 77.60 75.20 76.00 0.0M
2021-07-20 76.00 77.00 75.20 77.00 0.0M
2021-07-19 76.00 77.00 73.60 75.80 0.0M
2021-07-16 77.80 77.80 74.00 76.40 0.0M
2021-07-15 78.80 79.80 77.00 78.00 0.0M
2021-07-14 82.00 92.80 76.00 78.60 0.2M
2021-07-13 63.00 64.00 63.00 63.80 0.0M
2021-07-12 62.80 63.40 62.20 63.00 0.0M
2021-07-09 63.60 63.60 62.60 62.80 0.0M
2021-07-08 63.20 63.60 62.00 62.60 0.0M
2021-07-07 63.20 63.60 62.40 63.20 0.0M
2021-07-06 62.00 63.60 61.40 63.20 0.0M
2021-07-05 60.20 62.00 60.00 62.00 0.0M
2021-07-02 60.20 60.20 60.00 60.00 0.0M
2021-07-01 60.40 61.80 60.00 60.20 0.0M
2021-06-30 60.00 60.20 58.60 60.20 0.0M
2021-06-29 59.60 60.00 58.60 60.00 0.0M
2021-06-28 58.20 60.00 58.00 59.60 0.0M
2021-06-24 57.40 59.00 57.40 58.20 0.0M
2021-06-23 57.00 58.80 57.00 58.40 0.0M
2021-06-22 57.20 60.00 55.60 56.00 0.0M
2021-06-21 57.80 57.80 55.40 57.00 0.0M
2021-06-18 61.80 62.00 57.60 57.60 0.0M
2021-06-17 57.00 62.00 57.00 60.00 0.1M
2021-06-16 63.80 63.80 59.40 60.00 0.0M
2021-06-15 64.80 64.80 63.20 64.20 0.0M
2021-06-14 65.40 66.60 64.80 64.80 0.0M
2021-06-11 62.00 65.40 62.00 64.60 0.1M
2021-06-10 62.00 62.80 59.40 62.00 0.0M
2021-06-09 63.00 63.00 60.20 62.00 0.0M
2021-06-08 62.60 64.00 62.60 63.00 0.0M
2021-06-07 63.20 63.60 62.80 63.00 0.0M
2021-06-04 63.20 63.60 61.40 62.80 0.0M
2021-06-03 61.60 64.00 61.20 63.20 0.0M
2021-06-02 63.80 63.80 59.40 61.60 0.0M
2021-06-01 61.60 63.80 60.80 63.00 0.1M
2021-05-31 62.00 62.00 59.40 61.60 0.0M
2021-05-28 62.00 64.00 58.80 64.00 0.0M
2021-05-27 62.00 62.00 61.40 62.00 0.0M
2021-05-26 62.00 62.00 61.40 61.60 0.0M
2021-05-25 62.00 62.00 61.00 62.00 0.0M
2021-05-24 62.40 63.00 61.00 61.80 0.0M
2021-05-21 63.00 63.00 61.40 62.40 0.0M
2021-05-20 62.00 63.60 60.80 63.00 0.0M
2021-05-19 64.00 64.00 61.20 63.00 0.0M
2021-05-18 63.00 64.00 61.00 63.80 0.0M
2021-05-17 64.00 64.00 62.00 63.00 0.0M
2021-05-14 64.80 66.00 62.20 64.00 0.0M
2021-05-12 63.80 64.80 63.20 64.60 0.0M
2021-05-11 65.00 65.20 62.20 63.80 0.0M
2021-05-10 62.80 65.20 62.80 64.60 0.0M
2021-05-07 62.60 62.80 61.00 62.80 0.0M
2021-05-06 60.00 62.60 60.00 62.00 0.0M
2021-05-05 59.60 62.00 59.20 61.00 0.0M
2021-05-04 58.60 59.20 57.20 58.20 0.0M
2021-05-03 60.80 60.80 57.00 58.60 0.0M
2021-04-30 61.60 62.00 59.60 60.80 0.0M
2021-04-29 62.60 63.00 61.60 61.60 0.0M
2021-04-28 62.60 63.60 61.80 62.00 0.0M
2021-04-27 62.80 62.80 61.80 62.60 0.0M
2021-04-26 63.20 63.60 62.00 62.60 0.0M
2021-04-23 61.20 63.80 61.20 62.60 0.0M
2021-04-22 62.20 64.00 61.00 61.40 0.0M
2021-04-21 64.40 65.60 60.60 62.00 0.0M
2021-04-20 64.00 65.40 60.80 64.40 0.0M
2021-04-19 64.60 65.40 63.00 64.00 0.0M
2021-04-16 65.80 65.80 62.00 64.60 0.0M
2021-04-15 60.60 64.00 60.00 63.00 0.0M
2021-04-14 60.20 60.60 59.80 60.60 0.0M
2021-04-13 60.60 60.80 59.80 60.20 0.0M
2021-04-12 60.00 60.80 59.80 60.60 0.0M
2021-04-09 60.40 60.60 59.20 60.00 0.0M
2021-04-08 61.60 62.00 59.40 60.40 0.0M
2021-04-07 62.00 62.00 59.20 61.60 0.0M
2021-04-06 58.20 62.20 58.20 61.60 0.1M
2021-04-01 54.80 58.80 54.80 58.20 0.0M
2021-03-31 52.00 54.80 51.80 54.80 0.1M
2021-03-30 50.00 50.00 48.10 49.10 0.0M
2021-03-29 49.10 50.40 49.00 49.50 0.0M
2021-03-26 48.00 49.00 47.80 49.00 0.0M
2021-03-25 48.90 49.30 48.30 48.30 0.0M
2021-03-24 48.80 48.80 47.30 48.80 0.0M
2021-03-23 49.00 49.00 47.50 48.60 0.0M
2021-03-22 49.90 49.90 48.10 49.00 0.1M
2021-03-19 45.20 46.20 45.20 45.90 0.0M
2021-03-18 45.50 46.50 45.20 45.20 0.0M
2021-03-17 45.20 46.70 45.20 45.20 0.0M
2021-03-16 46.70 47.00 45.80 46.00 0.0M
2021-03-15 46.50 47.00 45.80 46.70 0.0M
2021-03-12 47.00 47.00 45.70 46.10 0.0M
2021-03-11 46.10 46.80 43.60 46.10 0.0M
2021-03-10 44.40 46.30 44.40 46.20 0.0M
2021-03-09 44.80 45.00 43.90 44.40 0.0M
2021-03-08 43.70 45.00 42.80 44.80 0.0M
2021-03-05 43.50 43.50 42.00 43.20 0.0M
2021-03-04 43.80 44.00 42.30 43.50 0.0M
2021-03-03 43.00 44.00 43.00 43.80 0.0M
2021-03-02 44.20 44.20 42.70 43.00 0.0M
2021-03-01 43.80 44.40 43.10 44.20 0.0M
2021-02-26 41.70 43.70 40.30 43.70 0.0M
2021-02-25 42.40 43.00 41.80 42.70 0.0M
2021-02-24 40.00 42.50 40.00 41.40 0.0M
2021-02-23 42.40 42.40 40.00 41.00 0.0M
2021-02-22 42.50 42.50 40.70 41.10 0.0M
2021-02-19 43.40 44.10 42.20 42.50 0.0M
2021-02-18 41.10 43.10 41.00 42.80 0.0M
2021-02-17 42.10 43.00 42.10 43.00 0.0M
2021-02-16 42.00 42.40 41.70 42.10 0.0M
2021-02-15 43.90 44.00 42.40 42.80 0.0M
2021-02-12 43.00 43.70 42.00 43.70 0.0M
2021-02-11 42.30 43.20 41.80 43.00 0.0M
2021-02-10 43.50 43.90 41.00 42.20 0.0M
2021-02-09 44.40 44.40 43.10 43.50 0.0M
2021-02-08 44.80 44.80 43.30 44.20 0.0M
2021-02-05 44.50 45.10 44.00 44.80 0.0M
2021-02-04 44.90 45.20 44.20 44.50 0.0M
2021-02-03 45.60 45.60 43.90 44.90 0.0M
2021-02-02 44.40 45.40 44.40 45.20 0.0M
2021-02-01 42.60 45.00 42.60 44.50 0.1M
2021-01-29 41.00 41.80 39.90 41.70 0.0M
2021-01-28 41.00 42.50 39.60 40.50 0.1M
2021-01-27 40.60 41.20 40.60 41.00 0.0M
2021-01-26 40.60 41.20 39.30 40.60 0.0M
2021-01-25 41.00 41.00 40.00 40.60 0.0M
2021-01-22 40.70 41.00 40.10 41.00 0.0M
2021-01-21 41.00 42.20 40.90 41.00 0.0M
2021-01-20 39.30 42.00 39.30 41.30 0.0M
2021-01-19 38.60 39.50 38.50 39.40 0.0M
2021-01-18 38.00 38.80 37.90 38.80 0.0M
2021-01-15 38.00 38.00 37.50 38.00 0.0M
2021-01-14 38.40 38.50 37.10 37.70 0.0M
2021-01-13 38.20 38.40 37.10 38.40 0.0M
2021-01-12 36.80 39.00 36.80 38.20 0.0M
2021-01-11 37.50 38.00 36.80 36.80 0.0M
2021-01-08 37.50 38.00 37.50 37.50 0.0M
2021-01-07 37.40 38.00 37.40 38.00 0.0M
2021-01-05 36.90 37.40 36.50 37.40 0.0M
2021-01-04 37.30 37.40 36.40 37.40 0.0M