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
2022-12-30 80.20 82.40 80.00 80.80 0.0M
2022-12-29 76.60 81.80 76.50 80.20 0.0M
2022-12-28 78.00 79.50 75.30 76.60 0.0M
2022-12-27 79.80 81.80 77.50 78.00 0.0M
2022-12-23 79.60 81.70 78.80 79.80 0.0M
2022-12-22 81.10 83.10 79.30 79.60 0.0M
2022-12-21 78.60 82.20 78.60 81.10 0.0M
2022-12-20 77.60 79.60 75.50 78.60 0.0M
2022-12-19 78.10 79.90 76.70 77.60 0.0M
2022-12-16 79.60 81.60 78.00 78.10 0.0M
2022-12-15 83.40 83.40 79.10 79.50 0.0M
2022-12-14 80.70 84.20 80.70 84.10 0.0M
2022-12-13 80.00 83.30 78.10 80.70 0.0M
2022-12-12 80.50 84.90 79.00 79.60 0.0M
2022-12-09 81.00 82.20 78.30 80.50 0.0M
2022-12-08 76.60 79.30 76.50 78.90 0.0M
2022-12-07 78.50 81.40 74.60 75.70 0.1M
2022-12-06 74.40 82.60 74.40 78.00 0.1M
2022-12-05 72.80 77.00 72.80 73.90 0.1M
2022-12-02 72.00 74.90 70.90 72.80 0.0M
2022-12-01 72.30 74.00 71.40 73.00 0.0M
2022-11-30 72.40 73.90 71.10 71.40 0.0M
2022-11-29 71.60 72.80 70.50 71.80 0.0M
2022-11-28 73.70 73.70 71.10 71.60 0.0M
2022-11-25 71.20 73.70 71.20 73.60 0.0M
2022-11-24 72.90 74.00 71.20 71.20 0.0M
2022-11-23 71.40 73.10 70.70 72.80 0.0M
2022-11-22 71.30 72.40 70.50 71.40 0.0M
2022-11-21 70.10 71.30 69.20 71.30 0.0M
2022-11-18 70.70 71.10 69.00 70.10 0.0M
2022-11-17 71.60 72.00 69.80 70.40 0.0M
2022-11-16 72.50 73.70 70.10 70.90 0.0M
2022-11-15 72.00 73.90 71.00 72.10 0.0M
2022-11-14 73.20 74.80 71.30 72.00 0.0M
2022-11-11 73.30 74.40 71.50 73.10 0.0M
2022-11-10 69.50 73.00 68.20 73.00 0.0M
2022-11-09 71.60 72.00 68.80 69.60 0.0M
2022-11-08 70.40 71.90 69.80 71.60 0.0M
2022-11-07 70.50 72.50 69.90 70.40 0.0M
2022-11-04 69.00 71.20 68.30 70.50 0.0M
2022-11-03 69.20 69.40 67.80 68.60 0.0M
2022-11-02 70.10 71.40 69.20 69.70 0.0M
2022-11-01 69.10 71.90 69.10 70.00 0.0M
2022-10-31 71.10 71.10 68.10 68.60 0.0M
2022-10-28 71.30 73.30 69.50 71.10 0.0M
2022-10-27 72.30 73.20 71.10 71.40 0.0M
2022-10-26 70.80 73.00 70.80 72.30 0.0M
2022-10-25 71.00 71.90 68.20 70.80 0.1M
2022-10-24 71.90 72.50 69.80 71.00 0.0M
2022-10-21 72.60 72.70 69.30 71.90 0.1M
2022-10-20 72.50 74.30 70.30 72.60 0.1M
2022-10-19 73.10 74.80 71.00 72.00 0.0M
2022-10-18 72.00 75.00 72.00 73.10 0.0M
2022-10-17 72.50 73.20 70.00 71.80 0.0M
2022-10-14 72.80 74.40 70.40 72.50 0.1M
2022-10-13 70.90 72.00 64.40 71.60 0.1M
2022-10-12 71.30 71.30 67.50 69.40 0.1M
2022-10-11 70.00 72.00 69.00 71.00 0.1M
2022-10-10 76.20 76.40 68.30 70.30 0.2M
2022-10-07 87.30 87.30 82.00 83.00 0.0M
2022-10-06 86.90 88.50 85.50 87.40 0.0M
2022-10-05 89.10 89.10 83.90 85.00 0.0M
2022-10-04 87.00 88.80 85.20 88.40 0.0M
2022-10-03 80.80 84.70 80.20 84.00 0.1M
2022-09-30 79.40 81.50 77.90 80.80 0.0M
2022-09-29 83.20 83.90 78.40 79.80 0.0M
2022-09-28 82.10 84.10 81.50 83.20 0.1M
2022-09-27 84.00 84.70 81.90 82.80 0.0M
2022-09-26 84.00 85.20 82.40 84.30 0.0M
2022-09-23 85.90 86.70 82.10 84.00 0.0M
2022-09-22 86.90 87.70 85.10 85.80 0.0M
2022-09-21 85.30 88.80 85.00 88.00 0.0M
2022-09-20 89.80 90.10 85.50 86.60 0.0M
2022-09-19 89.00 90.00 88.20 89.90 0.0M
2022-09-16 91.90 92.00 88.10 90.20 0.0M
2022-09-15 93.10 93.90 89.80 90.00 0.0M
2022-09-14 92.90 94.40 91.20 93.20 0.0M
2022-09-13 97.90 99.00 93.00 93.50 0.0M
2022-09-12 98.60 100.60 97.90 97.90 0.0M
2022-09-09 93.60 99.50 93.50 98.60 0.1M
2022-09-08 94.50 95.70 92.30 94.00 0.0M
2022-09-07 96.10 96.10 93.00 94.50 0.0M
2022-09-06 95.30 97.90 94.40 96.20 0.0M
2022-09-05 96.80 97.00 93.10 95.30 0.1M
2022-09-02 96.30 98.80 95.00 98.70 0.1M
2022-09-01 100.00 100.00 95.60 96.00 0.1M
2022-08-31 103.00 104.80 101.80 102.20 0.0M
2022-08-30 107.00 108.60 102.60 103.00 0.0M
2022-08-29 103.80 107.20 101.80 106.40 0.0M
2022-08-26 108.00 110.80 105.60 105.80 0.0M
2022-08-25 109.20 110.80 107.20 108.00 0.0M
2022-08-24 108.20 110.60 107.20 109.00 0.0M
2022-08-23 111.40 114.00 110.20 111.20 0.1M
2022-08-22 112.80 112.80 108.60 111.60 0.1M
2022-08-19 113.60 114.60 111.40 113.00 0.0M
2022-08-18 120.80 120.80 112.00 113.80 0.2M
2022-08-17 126.80 126.80 119.60 121.20 0.1M
2022-08-16 129.00 129.00 124.60 126.80 0.0M
2022-08-15 132.20 134.00 126.20 129.00 0.0M
2022-08-12 128.40 132.00 127.60 131.80 0.0M
2022-08-11 132.00 134.00 128.40 129.00 0.0M
2022-08-10 125.60 133.40 125.00 132.20 0.0M
2022-08-09 132.20 133.00 124.00 125.60 0.0M
2022-08-08 133.40 137.00 129.00 132.20 0.0M
2022-08-05 131.60 135.60 130.00 133.20 0.0M
2022-08-04 129.60 135.00 129.60 131.60 0.0M
2022-08-03 128.20 131.60 128.00 129.60 0.0M
2022-08-02 132.80 133.80 126.20 127.80 0.0M
2022-08-01 128.80 134.00 128.80 132.80 0.0M
2022-07-29 131.00 132.80 127.60 127.80 0.0M
2022-07-28 134.80 135.60 127.60 129.00 0.1M
2022-07-27 126.00 136.80 126.00 134.00 0.1M
2022-07-26 121.00 130.00 120.20 125.00 0.1M
2022-07-25 116.40 125.20 115.80 121.00 0.1M
2022-07-22 119.40 121.00 115.00 116.40 0.1M
2022-07-21 113.00 119.40 110.60 118.80 0.1M
2022-07-20 115.20 119.20 111.80 113.00 0.1M
2022-07-19 109.80 116.40 106.00 114.00 0.1M
2022-07-18 100.00 110.60 100.00 108.60 0.1M
2022-07-15 100.80 100.80 94.50 98.50 0.1M
2022-07-14 108.00 108.40 95.10 99.10 0.2M
2022-07-13 94.70 107.60 93.10 106.60 0.3M
2022-07-12 95.20 96.00 91.60 94.70 0.1M
2022-07-11 98.20 98.70 94.50 95.60 0.1M
2022-07-08 97.40 102.40 97.40 99.80 0.1M
2022-07-07 96.00 98.20 95.30 97.00 0.0M
2022-07-06 95.50 96.60 93.60 94.90 0.0M
2022-07-05 96.00 99.10 92.20 93.50 0.1M
2022-07-04 100.20 102.80 96.10 96.20 0.1M
2022-07-01 101.00 105.80 99.40 100.60 0.1M
2022-06-30 105.60 105.60 101.20 103.60 0.1M
2022-06-29 111.20 112.60 104.40 105.80 0.1M
2022-06-28 111.00 115.80 110.60 111.20 0.0M
2022-06-27 110.00 112.80 109.00 111.00 0.1M
2022-06-23 112.00 112.00 106.60 108.80 0.0M
2022-06-22 118.20 118.20 108.80 112.20 0.1M
2022-06-21 114.60 122.00 114.60 118.20 0.0M
2022-06-20 118.80 120.20 113.80 114.40 0.0M
2022-06-17 116.60 120.80 116.00 118.80 0.0M
2022-06-16 126.00 127.00 111.00 116.60 0.1M
2022-06-15 124.60 126.80 122.60 125.80 0.0M
2022-06-14 124.40 126.20 120.00 124.60 0.1M
2022-06-13 130.00 130.00 125.00 125.60 0.1M
2022-06-10 135.60 135.60 130.60 131.60 0.0M
2022-06-09 141.00 141.80 135.80 137.00 0.0M
2022-06-08 147.20 147.80 138.60 141.00 0.0M
2022-06-07 146.40 149.20 144.40 147.20 0.0M
2022-06-03 149.80 151.60 143.60 146.40 0.0M
2022-06-02 143.40 149.20 142.20 149.20 0.0M
2022-06-01 147.60 150.40 142.00 143.20 0.1M
2022-05-31 153.60 159.60 147.20 147.40 0.1M
2022-05-30 149.00 156.40 149.00 151.60 0.1M
2022-05-27 142.40 148.80 142.00 145.60 0.1M
2022-05-25 134.00 142.60 134.00 141.00 0.1M
2022-05-24 134.80 136.60 130.20 134.00 0.0M
2022-05-23 134.80 137.00 131.00 135.00 0.0M
2022-05-20 135.00 140.60 133.80 133.80 0.0M
2022-05-19 130.20 134.80 127.00 133.00 0.1M
2022-05-18 141.00 143.00 130.80 131.00 0.1M
2022-05-17 132.20 144.00 132.20 138.80 0.1M
2022-05-16 133.40 137.00 130.80 131.60 0.1M
2022-05-13 128.00 132.00 128.00 130.80 0.0M
2022-05-12 124.20 131.20 122.60 128.00 0.1M
2022-05-11 128.00 129.40 121.00 126.20 0.1M
2022-05-10 126.20 131.60 126.00 126.60 0.1M
2022-05-09 125.40 127.80 121.00 124.40 0.2M
2022-05-06 128.00 129.60 124.00 128.40 0.1M
2022-05-05 139.00 140.60 129.80 130.00 0.2M
2022-05-04 148.00 148.00 134.00 135.00 0.2M
2022-05-03 149.80 154.40 147.20 148.20 0.1M
2022-05-02 161.80 161.80 146.40 149.60 0.1M
2022-04-29 151.80 163.00 150.40 161.80 0.1M
2022-04-28 158.80 159.20 149.60 150.00 0.1M
2022-04-27 166.20 173.40 153.20 154.20 0.2M
2022-04-26 181.80 186.40 165.20 166.60 0.2M
2022-04-25 202.50 202.50 180.60 180.60 0.2M
2022-04-22 231.00 231.00 205.00 205.00 0.3M
2022-04-21 240.00 249.00 228.00 243.00 0.3M
2022-04-20 230.00 241.00 228.50 234.00 0.2M
2022-04-19 219.00 231.50 219.00 230.00 0.2M
2022-04-14 211.00 219.50 210.50 219.00 0.1M
2022-04-13 194.60 210.00 194.60 209.50 0.2M
2022-04-12 190.20 194.60 182.00 194.60 0.1M
2022-04-11 186.00 194.60 182.00 190.20 0.1M
2022-04-08 189.00 192.00 183.00 186.00 0.1M
2022-04-07 178.00 188.80 174.20 186.60 0.1M
2022-04-06 179.20 181.80 169.80 173.80 0.0M
2022-04-05 180.80 187.00 177.40 178.80 0.1M
2022-04-04 184.00 184.00 178.40 180.60 0.0M
2022-04-01 172.00 180.20 168.20 179.40 0.1M
2022-03-31 176.00 177.50 167.00 172.00 0.0M
2022-03-30 167.00 177.50 167.00 176.00 0.1M
2022-03-29 164.00 168.00 160.00 167.00 0.1M
2022-03-28 173.00 174.50 162.00 163.00 0.1M
2022-03-25 161.50 174.50 160.50 173.00 0.1M
2022-03-24 166.00 167.00 156.50 160.50 0.1M
2022-03-23 172.50 177.00 159.00 164.50 0.1M
2022-03-22 184.50 185.00 166.00 169.00 0.1M
2022-03-21 167.50 189.50 167.50 184.00 0.2M
2022-03-18 160.00 172.00 160.00 167.50 0.1M
2022-03-17 156.00 164.00 155.50 160.00 0.1M
2022-03-16 145.00 154.00 145.00 150.50 0.1M
2022-03-15 150.50 153.50 142.50 142.50 0.1M
2022-03-14 138.50 153.00 138.50 152.00 0.1M
2022-03-11 129.50 139.00 129.50 137.00 0.0M
2022-03-10 133.00 134.50 129.00 129.50 0.0M
2022-03-09 126.00 128.00 121.00 126.50 0.1M
2022-03-08 117.00 125.00 117.00 120.50 0.0M
2022-03-07 118.00 124.00 113.00 119.50 0.1M
2022-03-04 132.00 133.00 121.00 123.00 0.1M
2022-03-03 142.50 144.50 132.00 132.00 0.1M
2022-03-02 145.00 145.00 137.00 142.50 0.1M
2022-03-01 141.50 145.00 139.50 143.00 0.1M
2022-02-28 128.50 141.50 127.00 141.50 0.1M
2022-02-25 129.50 133.00 126.00 129.00 0.0M
2022-02-24 116.50 130.00 111.50 129.00 0.2M
2022-02-23 125.50 127.50 120.50 121.00 0.0M
2022-02-22 116.00 127.50 113.00 125.00 0.0M
2022-02-21 128.00 128.00 120.00 120.50 0.1M
2022-02-18 128.50 129.50 125.00 127.50 0.0M
2022-02-17 128.00 134.00 127.00 128.50 0.0M
2022-02-16 130.00 132.00 127.50 130.50 0.0M
2022-02-15 126.50 131.00 126.50 130.00 0.0M
2022-02-14 135.00 135.00 123.00 126.50 0.1M
2022-02-11 138.50 139.50 134.00 137.00 0.0M
2022-02-10 147.50 149.00 139.00 139.00 0.0M
2022-02-09 140.00 147.50 139.00 147.00 0.0M
2022-02-08 137.50 140.50 137.00 139.00 0.0M
2022-02-07 138.50 141.50 132.00 138.00 0.1M
2022-02-04 142.00 144.50 135.50 138.50 0.0M
2022-02-03 147.50 147.50 139.50 141.50 0.1M
2022-02-02 143.00 148.00 143.00 146.50 0.1M
2022-02-01 140.50 143.00 137.00 142.50 0.1M
2022-01-31 128.50 140.00 128.50 140.00 0.1M
2022-01-28 120.00 125.00 118.00 125.00 0.1M
2022-01-27 115.00 124.00 110.00 119.50 0.2M
2022-01-26 110.00 116.50 110.00 115.50 0.0M
2022-01-25 111.00 113.50 110.00 110.50 0.0M
2022-01-24 113.50 114.00 106.50 110.00 0.1M
2022-01-21 118.00 118.00 112.50 116.50 0.0M
2022-01-20 118.00 120.00 115.50 119.50 0.0M
2022-01-19 116.00 122.50 115.50 118.00 0.0M
2022-01-18 127.00 127.00 116.00 116.50 0.1M
2022-01-17 135.00 135.00 127.00 127.00 0.1M
2022-01-14 139.00 139.00 133.00 135.00 0.0M
2022-01-13 137.50 140.00 134.50 140.00 0.1M
2022-01-12 129.00 138.00 128.00 138.00 0.0M
2022-01-11 123.50 129.00 123.50 129.00 0.0M
2022-01-10 136.00 137.50 120.00 123.00 0.1M
2022-01-07 140.00 140.00 136.00 136.00 0.0M
2022-01-05 138.50 140.00 137.50 140.00 0.0M
2022-01-04 139.00 140.00 137.50 138.50 0.0M
2022-01-03 133.00 139.00 133.00 139.00 0.1M