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
2024-12-30 44.60 45.30 44.00 44.75 0.0M
2024-12-27 45.05 45.50 44.00 44.60 0.0M
2024-12-23 44.05 45.00 44.00 45.00 0.0M
2024-12-20 44.85 44.85 44.25 44.25 0.0M
2024-12-19 45.00 45.00 44.10 44.15 0.0M
2024-12-18 44.60 44.60 44.10 44.60 0.0M
2024-12-17 44.35 45.00 44.10 44.60 0.0M
2024-12-16 45.60 45.60 44.25 44.45 0.0M
2024-12-13 44.00 45.30 44.00 45.30 0.0M
2024-12-12 45.65 45.95 44.90 44.90 0.0M
2024-12-11 46.00 46.00 45.00 45.50 0.0M
2024-12-10 46.20 46.20 46.00 46.10 0.0M
2024-12-09 46.65 47.30 45.60 46.75 0.0M
2024-12-06 45.70 47.45 45.70 47.45 0.0M
2024-12-05 45.70 47.35 45.70 46.45 0.0M
2024-12-04 45.55 46.40 45.20 45.70 0.0M
2024-12-03 45.70 46.35 45.05 45.55 0.0M
2024-12-02 46.00 46.30 45.05 46.30 0.0M
2024-11-29 46.45 46.45 45.85 46.00 0.0M
2024-11-28 44.50 47.05 44.50 46.45 0.0M
2024-11-27 45.50 45.50 44.25 45.20 0.0M
2024-11-26 45.95 45.95 44.50 45.70 0.0M
2024-11-25 46.50 47.00 45.50 46.25 0.0M
2024-11-22 46.85 46.85 46.00 46.55 0.0M
2024-11-21 46.40 48.90 46.10 47.00 0.0M
2024-11-20 46.95 47.85 46.30 46.35 0.0M
2024-11-19 46.80 47.00 46.25 47.00 0.0M
2024-11-18 48.05 48.05 46.80 46.90 0.0M
2024-11-15 48.00 48.20 47.90 48.20 0.0M
2024-11-14 47.95 48.95 47.95 48.00 0.0M
2024-11-13 47.90 49.00 47.85 48.05 0.0M
2024-11-12 47.75 48.95 47.00 47.95 0.0M
2024-11-11 47.50 47.80 47.00 47.65 0.0M
2024-11-08 48.00 48.00 47.30 47.50 0.0M
2024-11-07 49.05 49.50 48.20 48.25 0.0M
2024-11-06 49.05 49.85 48.00 48.95 0.0M
2024-11-05 49.75 49.75 48.05 49.00 0.0M
2024-11-04 51.00 51.00 49.95 50.00 0.0M
2024-11-01 50.80 51.50 50.00 51.00 0.0M
2024-10-31 48.90 52.00 48.15 50.90 0.0M
2024-10-30 49.10 50.40 47.90 50.40 0.0M
2024-10-29 49.80 50.10 49.00 49.15 0.0M
2024-10-28 50.90 50.90 49.05 49.80 0.0M
2024-10-25 49.95 50.90 49.00 50.20 0.0M
2024-10-24 50.10 50.80 49.90 50.00 0.0M
2024-10-23 51.50 51.50 49.95 50.10 0.0M
2024-10-22 49.80 51.60 49.50 51.00 0.0M
2024-10-21 49.70 50.00 49.50 49.85 0.0M
2024-10-18 51.10 51.20 49.55 50.00 0.0M
2024-10-17 51.50 53.20 50.10 51.20 0.0M
2024-10-16 49.50 52.00 48.90 51.80 0.0M
2024-10-15 49.75 50.40 48.65 49.40 0.0M
2024-10-14 49.00 50.50 48.50 49.75 0.0M
2024-10-11 49.95 49.95 49.00 49.00 0.0M
2024-10-10 50.80 50.80 49.95 50.00 0.0M
2024-10-09 50.80 52.00 50.80 51.00 0.0M
2024-10-08 51.00 52.10 50.70 51.20 0.0M
2024-10-07 51.80 52.10 50.50 51.70 0.0M
2024-10-04 51.80 52.60 51.80 51.80 0.0M
2024-10-03 52.60 52.90 51.90 52.10 0.0M
2024-10-02 52.90 52.90 51.80 52.90 0.0M
2024-10-01 52.80 52.90 51.90 52.20 0.0M
2024-09-30 52.00 53.40 50.90 52.20 0.0M
2024-09-27 51.70 53.10 50.90 52.00 0.0M
2024-09-26 50.90 52.00 50.80 51.70 0.0M
2024-09-25 49.10 51.00 49.10 50.90 0.0M
2024-09-24 49.90 51.30 49.15 49.15 0.0M
2024-09-23 51.40 51.40 49.85 49.95 0.0M
2024-09-20 50.80 51.40 50.10 51.40 0.0M
2024-09-19 49.35 51.30 49.30 50.80 0.0M
2024-09-18 49.60 49.95 49.25 49.40 0.0M
2024-09-17 49.25 50.10 49.25 49.60 0.0M
2024-09-16 49.15 50.00 49.15 49.25 0.0M
2024-09-13 49.85 50.10 49.55 50.00 0.0M
2024-09-12 50.20 50.50 49.70 49.80 0.0M
2024-09-11 50.10 50.80 50.00 50.20 0.0M
2024-09-10 50.00 50.70 50.00 50.10 0.0M
2024-09-09 50.80 50.90 50.00 50.50 0.0M
2024-09-06 50.90 51.80 50.80 50.80 0.0M
2024-09-05 51.00 51.20 50.80 50.80 0.0M
2024-09-04 50.30 51.10 50.00 51.00 0.0M
2024-09-03 50.60 50.60 50.10 50.30 0.0M
2024-09-02 50.70 50.70 49.70 50.60 0.0M
2024-08-30 49.90 50.60 49.70 50.60 0.0M
2024-08-29 50.70 50.70 49.90 49.90 0.0M
2024-08-28 50.70 51.30 50.50 50.70 0.0M
2024-08-27 52.00 52.00 50.40 50.80 0.0M
2024-08-26 52.30 53.00 51.70 52.20 0.0M
2024-08-23 51.20 52.60 50.10 52.60 0.0M
2024-08-22 51.10 51.90 49.90 50.60 0.0M
2024-08-21 49.65 50.80 49.65 50.30 0.0M
2024-08-20 50.70 51.00 49.90 50.30 0.0M
2024-08-19 50.70 51.70 50.50 50.70 0.0M
2024-08-16 51.50 51.80 50.60 51.20 0.0M
2024-08-15 52.10 52.50 51.50 51.80 0.0M
2024-08-14 52.80 53.40 52.10 52.40 0.0M
2024-08-13 53.50 53.50 52.40 52.80 0.0M
2024-08-12 52.10 54.00 51.50 53.50 0.0M
2024-08-09 52.00 52.30 51.00 51.50 0.0M
2024-08-08 50.90 52.20 50.80 51.40 0.0M
2024-08-07 49.90 52.40 49.90 50.80 0.0M
2024-08-06 49.50 54.40 48.50 51.00 0.0M
2024-08-05 50.30 50.30 48.00 49.45 0.0M
2024-08-02 51.60 53.50 50.00 50.60 0.1M
2024-08-01 52.40 52.50 50.40 51.70 0.0M
2024-07-31 52.80 53.00 51.30 52.50 0.0M
2024-07-30 53.20 53.50 52.70 53.20 0.0M
2024-07-29 54.00 54.10 52.20 53.90 0.0M
2024-07-26 55.70 56.00 53.50 54.00 0.0M
2024-07-25 55.00 55.90 53.70 55.70 0.0M
2024-07-24 55.00 56.00 54.10 55.00 0.0M
2024-07-23 55.10 55.10 53.50 55.00 0.0M
2024-07-22 54.10 55.40 52.90 55.10 0.0M
2024-07-19 54.00 55.50 54.00 54.50 0.0M
2024-07-18 54.50 55.00 53.70 53.80 0.0M
2024-07-17 56.60 56.60 54.70 55.00 0.0M
2024-07-16 56.90 57.00 53.60 56.70 0.0M
2024-07-15 57.50 58.80 56.10 57.00 0.0M
2024-07-12 61.40 61.40 55.90 59.00 0.0M
2024-07-11 61.40 61.40 59.20 61.20 0.0M
2024-07-10 61.00 61.00 59.60 60.90 0.0M
2024-07-09 60.20 61.40 59.60 61.00 0.0M
2024-07-08 59.60 61.20 59.40 60.30 0.0M
2024-07-05 60.90 61.20 59.30 59.50 0.0M
2024-07-04 60.80 62.60 58.70 60.90 0.0M
2024-07-03 61.00 62.30 60.40 61.10 0.0M
2024-07-02 60.40 61.80 60.40 61.00 0.0M
2024-07-01 60.50 61.90 60.20 60.70 0.0M
2024-06-28 60.20 62.60 59.90 60.60 0.0M
2024-06-27 61.60 61.60 59.50 60.20 0.0M
2024-06-26 60.90 62.80 60.80 61.60 0.0M
2024-06-25 60.80 63.40 60.80 61.40 0.0M
2024-06-24 63.00 64.60 60.90 61.40 0.0M
2024-06-20 62.50 62.60 61.60 62.30 0.0M
2024-06-19 62.50 64.00 60.50 62.50 0.0M
2024-06-18 62.10 63.30 62.00 62.50 0.0M
2024-06-17 63.00 63.00 61.00 62.10 0.0M
2024-06-14 62.90 63.00 62.50 63.00 0.0M
2024-06-13 61.10 64.70 61.10 62.90 0.0M
2024-06-12 61.00 64.70 60.00 63.50 0.0M
2024-06-11 60.80 61.00 60.10 61.00 0.0M
2024-06-10 60.60 60.90 60.00 60.80 0.0M
2024-06-07 62.20 62.20 60.00 60.60 0.0M
2024-06-05 64.00 64.00 61.50 62.20 0.0M
2024-06-04 64.00 64.00 62.40 62.70 0.0M
2024-06-03 64.90 65.50 62.30 64.00 0.0M
2024-05-31 65.20 65.70 63.60 65.00 0.0M
2024-05-30 65.60 65.60 61.90 65.20 0.0M
2024-05-29 64.90 65.60 63.50 65.60 0.0M
2024-05-28 62.80 64.90 61.60 64.90 0.0M
2024-05-27 63.70 64.90 62.30 62.80 0.0M
2024-05-24 63.20 63.80 61.60 63.70 0.0M
2024-05-23 66.00 66.50 63.00 63.20 0.0M
2024-05-22 67.00 67.40 66.00 66.00 0.0M
2024-05-21 66.80 67.80 66.80 66.90 0.0M
2024-05-20 65.00 67.00 64.20 66.80 0.0M
2024-05-17 63.60 65.00 63.60 65.00 0.0M
2024-05-16 64.00 65.30 63.30 63.80 0.0M
2024-05-15 65.40 65.50 64.00 64.00 0.0M
2024-05-14 61.30 65.40 60.70 65.40 0.0M
2024-05-13 61.30 62.70 61.30 61.30 0.0M
2024-05-10 62.40 64.00 61.00 61.30 0.0M
2024-05-08 61.80 63.00 61.80 62.20 0.0M
2024-05-07 64.10 64.50 61.80 61.80 0.0M
2024-05-06 61.30 64.00 61.30 63.00 0.0M
2024-05-03 57.60 62.00 57.50 61.20 0.1M
2024-05-02 57.90 58.40 56.90 57.90 0.0M
2024-04-30 57.80 58.30 57.70 57.90 0.0M
2024-04-29 56.40 58.10 56.40 57.80 0.0M
2024-04-26 58.00 58.00 55.40 57.10 0.0M
2024-04-25 58.30 58.40 55.30 55.90 0.0M
2024-04-24 58.70 59.00 57.70 58.40 0.0M
2024-04-23 57.80 58.60 57.30 58.60 0.0M
2024-04-22 55.70 57.30 55.60 57.20 0.0M
2024-04-19 56.70 56.90 55.00 56.40 0.0M
2024-04-18 50.20 57.50 50.00 56.70 0.1M
2024-04-17 51.30 51.40 50.30 50.30 0.0M
2024-04-16 51.60 51.60 50.00 51.30 0.0M
2024-04-15 50.20 51.70 50.20 51.60 0.0M
2024-04-12 50.60 52.40 49.70 50.50 0.0M
2024-04-11 51.40 51.40 49.90 50.60 0.0M
2024-04-10 51.90 52.20 50.40 51.50 0.0M
2024-04-09 52.90 53.20 51.60 51.90 0.0M
2024-04-08 53.20 54.00 53.00 53.30 0.0M
2024-04-05 53.20 54.60 52.70 53.60 0.0M
2024-04-04 53.50 55.00 52.70 54.90 0.0M
2024-04-03 53.60 54.20 53.10 53.80 0.0M
2024-04-02 54.60 55.50 53.30 53.70 0.0M
2024-03-28 54.00 54.90 53.90 54.60 0.0M
2024-03-27 53.90 54.75 53.70 54.00 0.0M
2024-03-26 53.10 53.70 52.25 53.15 0.0M
2024-03-25 51.20 53.15 50.65 53.10 0.0M
2024-03-22 52.15 52.40 51.20 51.20 0.0M
2024-03-21 51.45 52.20 51.45 52.15 0.0M
2024-03-20 50.35 51.95 50.35 51.45 0.0M
2024-03-19 50.20 51.95 50.20 51.95 0.0M
2024-03-18 50.90 51.05 49.54 50.75 0.0M
2024-03-15 53.35 53.35 50.90 50.95 0.0M
2024-03-14 51.85 54.00 51.75 53.30 0.0M
2024-03-13 51.95 52.55 51.00 51.85 0.0M
2024-03-12 52.25 52.25 50.20 51.95 0.0M
2024-03-11 50.05 52.70 49.76 52.70 0.0M
2024-03-08 50.60 52.65 50.60 51.00 0.0M
2024-03-07 49.52 51.50 49.34 51.25 0.0M
2024-03-06 49.02 49.80 49.00 49.54 0.0M
2024-03-05 49.70 50.35 49.00 49.02 0.0M
2024-03-04 50.00 50.50 48.52 50.50 0.0M
2024-03-01 50.75 51.75 50.50 50.50 0.0M
2024-02-29 51.95 52.25 50.50 51.80 0.0M
2024-02-28 52.05 53.20 50.75 51.85 0.0M
2024-02-27 50.25 52.10 49.60 52.10 0.0M
2024-02-26 50.50 50.95 49.40 50.30 0.1M
2024-02-23 52.85 52.85 50.50 50.50 0.0M
2024-02-22 50.80 53.65 50.70 52.70 0.0M
2024-02-21 51.80 52.00 49.42 51.50 0.1M
2024-02-20 53.25 53.30 51.85 52.20 0.0M
2024-02-19 54.45 54.45 52.90 53.85 0.0M
2024-02-16 51.90 54.80 51.80 54.50 0.1M
2024-02-15 53.05 53.10 50.90 51.90 0.0M
2024-02-14 54.30 55.40 53.10 53.10 0.0M
2024-02-13 55.50 56.45 54.00 54.50 0.0M
2024-02-12 55.00 56.70 54.20 55.50 0.0M
2024-02-09 56.55 56.55 54.15 55.45 0.1M
2024-02-08 55.95 57.55 55.15 56.55 0.0M
2024-02-07 58.15 58.15 55.00 55.95 0.0M
2024-02-06 56.30 58.65 56.30 58.15 0.0M
2024-02-05 58.30 58.30 56.30 56.85 0.0M
2024-02-02 59.30 59.30 57.60 58.30 0.0M
2024-02-01 61.10 61.20 58.75 59.30 0.0M
2024-01-31 61.60 62.05 60.00 61.20 0.0M
2024-01-30 62.70 63.50 61.50 61.60 0.0M
2024-01-29 64.90 65.00 62.30 63.05 0.0M
2024-01-26 66.65 66.80 64.00 65.00 0.1M
2024-01-25 74.00 76.50 62.05 66.80 0.1M
2024-01-24 72.00 76.05 72.00 74.00 0.0M
2024-01-23 71.00 73.35 70.25 72.00 0.0M
2024-01-22 75.75 77.95 71.00 71.00 0.0M
2024-01-19 76.40 78.35 75.40 75.50 0.0M
2024-01-18 76.20 78.50 76.15 76.40 0.0M
2024-01-17 78.70 78.70 76.15 76.40 0.0M
2024-01-16 80.75 80.80 78.75 78.80 0.0M
2024-01-15 83.00 83.25 80.00 80.75 0.0M
2024-01-12 81.40 83.50 81.25 82.60 0.0M
2024-01-11 79.75 81.35 79.10 81.25 0.0M
2024-01-10 81.25 81.55 79.50 79.50 0.0M
2024-01-09 79.85 81.45 79.80 81.40 0.0M
2024-01-08 77.00 79.70 76.40 79.00 0.0M
2024-01-05 76.05 77.80 75.55 76.40 0.0M
2024-01-04 76.85 77.00 73.80 76.15 0.0M
2024-01-03 74.80 76.90 74.80 76.60 0.0M
2024-01-02 71.65 74.95 71.65 74.25 0.0M