Beijer Ref AB

BEIJb
🏛️ 瑞典 →
147.50
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
2021-12-30 181.39 182.22 180.39 181.21 0.4M
2021-12-29 178.46 181.48 176.54 181.48 0.3M
2021-12-28 176.54 179.29 175.81 178.55 0.2M
2021-12-27 174.53 176.82 173.52 176.63 0.1M
2021-12-23 169.31 173.52 169.31 173.43 0.1M
2021-12-22 165.09 169.22 164.82 169.22 0.1M
2021-12-21 162.81 165.19 161.62 165.00 0.2M
2021-12-20 159.60 162.07 157.49 161.52 0.2M
2021-12-17 161.98 164.73 159.51 162.81 0.5M
2021-12-16 167.48 167.57 162.44 163.54 0.2M
2021-12-15 160.61 164.00 160.52 162.99 0.2M
2021-12-14 167.48 168.57 160.15 160.61 0.2M
2021-12-13 165.55 171.23 165.55 166.65 0.2M
2021-12-10 169.12 169.12 165.28 165.46 0.2M
2021-12-09 163.90 170.04 163.90 169.76 0.2M
2021-12-08 165.37 168.21 162.07 163.81 0.2M
2021-12-07 156.58 165.55 155.21 165.37 0.2M
2021-12-06 161.62 162.44 151.82 155.66 0.9M
2021-12-03 167.57 168.48 160.70 161.34 0.2M
2021-12-02 166.65 168.21 162.53 165.64 0.2M
2021-12-01 164.18 170.04 160.70 169.12 0.5M
2021-11-30 161.52 166.74 159.97 163.90 0.6M
2021-11-29 160.15 165.74 158.78 162.71 0.2M
2021-11-26 161.98 164.09 158.23 160.15 0.3M
2021-11-25 160.42 167.20 160.42 164.73 0.3M
2021-11-24 162.62 165.19 157.68 159.97 0.4M
2021-11-23 169.40 169.49 162.62 162.62 0.3M
2021-11-22 174.07 175.62 169.86 171.23 0.5M
2021-11-19 174.34 176.08 173.06 174.07 0.1M
2021-11-18 174.89 177.09 173.34 174.43 0.3M
2021-11-17 173.52 176.45 172.88 174.89 0.4M
2021-11-16 173.79 175.17 172.24 173.43 0.1M
2021-11-15 172.15 174.25 169.49 173.24 0.2M
2021-11-12 170.22 174.53 169.67 172.15 0.5M
2021-11-11 166.65 170.95 166.01 170.04 0.1M
2021-11-10 171.96 172.05 164.27 166.93 1.1M
2021-11-09 173.24 175.90 171.87 171.96 0.2M
2021-11-08 166.56 173.24 165.83 173.24 0.3M
2021-11-05 167.38 171.05 165.74 166.56 0.7M
2021-11-04 166.65 168.48 164.27 167.57 0.2M
2021-11-03 160.06 167.20 158.87 166.56 0.3M
2021-11-02 162.53 162.62 159.05 160.06 0.3M
2021-11-01 162.99 165.83 162.44 162.62 0.2M
2021-10-29 162.71 164.64 159.33 161.52 0.3M
2021-10-28 161.62 164.36 159.60 162.71 0.5M
2021-10-27 166.19 166.19 160.97 162.53 0.3M
2021-10-26 165.37 167.29 161.98 162.90 0.2M
2021-10-25 167.20 167.20 163.63 165.09 0.2M
2021-10-22 164.27 168.76 161.80 166.65 0.4M
2021-10-21 156.76 164.55 155.66 163.90 0.6M
2021-10-20 161.52 161.52 155.57 157.77 0.5M
2021-10-19 153.83 169.58 152.00 161.62 1.1M
2021-10-18 164.55 164.64 161.07 163.72 0.3M
2021-10-15 162.53 166.01 160.06 164.45 0.3M
2021-10-14 159.69 161.07 157.68 160.61 0.3M
2021-10-13 150.99 158.23 149.25 157.77 0.4M
2021-10-12 145.59 151.08 143.21 150.99 0.5M
2021-10-11 147.88 148.25 143.94 148.25 0.3M
2021-10-08 162.07 162.35 148.52 148.52 0.5M
2021-10-07 159.97 162.35 157.59 162.07 0.3M
2021-10-06 161.80 161.80 154.93 158.23 0.5M
2021-10-05 154.75 162.35 153.92 162.16 1.2M
2021-10-04 157.04 157.77 153.28 154.75 0.9M
2021-10-01 157.04 159.97 154.38 157.95 0.3M
2021-09-30 158.41 162.99 157.77 159.69 0.4M
2021-09-29 155.66 161.07 154.84 156.58 0.3M
2021-09-28 162.26 162.26 155.11 156.30 0.4M
2021-09-27 168.48 169.58 161.89 162.35 0.3M
2021-09-24 170.13 170.13 165.55 167.48 0.3M
2021-09-23 166.74 170.68 166.74 170.13 0.2M
2021-09-22 165.64 166.83 163.08 165.83 0.3M
2021-09-21 164.27 166.65 162.71 164.27 0.5M
2021-09-20 171.05 171.41 163.63 164.36 0.5M
2021-09-17 175.53 177.64 172.79 172.79 3.3M
2021-09-16 169.40 175.17 168.30 174.34 0.4M
2021-09-15 174.98 175.44 168.85 170.68 0.4M
2021-09-14 171.69 174.98 170.86 174.98 0.3M
2021-09-13 173.06 173.98 170.77 171.60 0.4M
2021-09-10 175.35 177.64 171.69 173.24 0.4M
2021-09-09 174.25 175.90 172.24 175.17 0.6M
2021-09-08 176.17 177.36 173.52 174.89 0.3M
2021-09-07 180.11 180.39 175.90 177.27 0.3M
2021-09-06 183.68 184.60 179.20 180.11 0.4M
2021-09-03 183.68 184.96 179.93 182.95 0.5M
2021-09-02 180.29 185.15 180.29 183.50 0.6M
2021-09-01 181.85 185.15 179.10 180.29 0.4M
2021-08-31 184.60 187.16 180.84 181.48 0.5M
2021-08-30 183.13 186.80 182.86 183.13 0.2M
2021-08-27 184.05 185.70 182.03 182.68 0.5M
2021-08-26 179.75 183.68 179.10 183.13 0.4M
2021-08-25 178.55 181.21 174.25 179.75 0.6M
2021-08-24 174.89 179.01 173.88 174.98 0.4M
2021-08-23 171.69 175.44 171.23 174.62 0.3M
2021-08-20 168.48 171.50 168.48 171.50 0.2M
2021-08-19 170.31 172.15 167.11 169.86 0.4M
2021-08-18 167.66 172.97 166.65 171.87 0.2M
2021-08-17 169.49 171.69 167.20 167.29 0.3M
2021-08-16 168.94 170.86 167.57 169.40 0.2M
2021-08-13 172.51 172.60 168.94 170.04 0.2M
2021-08-12 170.50 172.88 167.48 172.51 0.3M
2021-08-11 172.15 172.33 168.94 170.50 0.2M
2021-08-10 167.66 172.15 167.66 170.95 0.1M
2021-08-09 171.32 171.69 164.18 167.66 0.5M
2021-08-06 175.35 176.45 171.41 171.69 0.2M
2021-08-05 174.16 177.82 173.98 174.62 0.2M
2021-08-04 170.31 175.08 170.31 174.16 0.2M
2021-08-03 169.40 171.78 167.84 170.31 0.2M
2021-08-02 167.57 170.59 167.29 169.31 0.2M
2021-07-30 164.18 167.75 162.07 166.47 0.3M
2021-07-29 161.89 164.27 161.71 164.18 0.3M
2021-07-28 160.97 161.98 159.60 161.80 0.2M
2021-07-27 162.81 162.99 160.70 160.97 0.3M
2021-07-26 162.99 164.64 161.89 162.99 0.4M
2021-07-23 158.87 163.63 158.78 163.17 0.4M
2021-07-22 154.75 159.97 154.47 158.87 0.3M
2021-07-21 151.82 156.49 151.82 155.66 0.2M
2021-07-20 150.54 154.38 148.15 152.82 0.3M
2021-07-19 152.18 152.37 148.98 150.63 0.3M
2021-07-16 144.86 154.11 141.20 152.64 0.4M
2021-07-15 154.75 155.02 148.80 150.81 0.4M
2021-07-14 154.47 154.75 152.28 153.74 0.2M
2021-07-13 153.01 154.56 151.54 154.56 0.2M
2021-07-12 151.18 153.74 150.26 152.92 0.2M
2021-07-09 151.08 151.08 148.06 150.63 0.1M
2021-07-08 149.62 149.99 146.69 149.25 0.3M
2021-07-07 145.96 150.08 145.50 150.08 0.2M
2021-07-06 146.05 146.78 144.22 144.95 0.3M
2021-07-05 143.85 145.04 142.84 144.68 0.2M
2021-07-02 141.01 144.40 140.83 143.85 0.2M
2021-07-01 140.10 140.83 138.45 140.19 0.2M
2021-06-30 141.56 143.12 138.54 139.64 0.3M
2021-06-29 137.35 141.65 136.80 141.56 0.3M
2021-06-28 137.35 139.27 136.25 136.98 0.4M
2021-06-24 135.43 137.35 135.15 137.08 0.2M
2021-06-23 135.43 136.34 132.68 135.15 0.3M
2021-06-22 132.77 135.43 131.49 135.43 0.2M
2021-06-21 134.79 134.79 132.68 133.05 0.5M
2021-06-18 136.43 139.00 135.52 135.88 0.4M
2021-06-17 135.98 137.17 135.15 136.25 0.3M
2021-06-16 137.35 138.17 135.24 137.17 0.3M
2021-06-15 135.79 139.00 135.24 137.08 0.4M
2021-06-14 134.24 135.70 133.60 135.34 0.4M
2021-06-11 135.15 135.98 133.60 133.87 0.3M
2021-06-10 135.61 136.25 133.78 135.15 0.2M
2021-06-09 135.70 136.62 134.51 135.52 0.3M
2021-06-08 133.41 135.52 132.50 135.52 0.3M
2021-06-07 132.31 133.96 131.76 133.50 0.4M
2021-06-04 132.31 134.33 131.95 133.05 0.7M
2021-06-03 131.22 133.23 129.75 133.05 1.1M
2021-06-02 131.86 132.22 129.84 131.31 0.5M
2021-06-01 131.67 132.22 130.30 131.58 0.6M
2021-05-31 129.57 131.58 129.11 131.58 0.5M
2021-05-28 123.98 129.57 123.25 129.57 0.3M
2021-05-27 124.53 126.82 123.07 124.07 1.0M
2021-05-26 125.72 126.64 124.71 125.08 0.2M
2021-05-25 124.81 126.27 124.07 125.72 0.2M
2021-05-24 123.98 125.08 123.25 124.81 0.1M
2021-05-21 123.43 125.17 122.52 123.98 0.2M
2021-05-20 123.43 125.90 122.61 123.25 0.4M
2021-05-19 123.89 125.54 121.88 123.34 0.5M
2021-05-18 119.95 124.71 119.86 124.53 0.4M
2021-05-17 119.95 120.32 117.57 119.77 0.2M
2021-05-14 121.97 121.97 116.20 119.77 0.6M
2021-05-12 117.39 122.24 117.39 121.97 0.4M
2021-05-11 121.60 121.60 117.21 118.49 0.3M
2021-05-10 123.52 124.53 121.42 121.60 0.2M
2021-05-07 118.58 123.43 118.58 122.70 0.3M
2021-05-06 119.68 119.86 116.66 118.76 0.4M
2021-05-05 117.66 120.04 117.66 119.31 0.3M
2021-05-04 121.78 122.15 116.75 117.30 0.3M
2021-05-03 120.41 122.61 119.59 121.88 0.2M
2021-04-30 122.24 123.52 120.41 120.41 0.2M
2021-04-29 122.33 124.71 121.60 122.15 0.5M
2021-04-28 123.16 123.52 120.23 121.69 0.9M
2021-04-27 122.70 122.97 120.68 122.42 0.4M
2021-04-26 123.93 124.70 122.24 122.70 0.4M
2021-04-23 122.06 125.43 119.11 123.93 0.4M
2021-04-22 125.08 125.26 119.10 120.87 2.0M
2021-04-21 126.06 127.22 123.25 123.61 0.6M
2021-04-20 127.03 128.74 125.93 126.61 1.7M
2021-04-19 126.91 128.80 126.55 127.16 0.3M
2021-04-16 130.21 130.63 126.06 126.91 0.7M
2021-04-15 129.72 131.86 128.56 130.51 0.2M
2021-04-14 129.35 130.33 128.50 128.93 0.2M
2021-04-13 127.83 129.35 127.40 129.35 0.5M
2021-04-12 128.93 128.93 126.73 127.83 0.2M
2021-04-09 128.38 128.86 127.16 128.86 0.2M
2021-04-08 126.18 128.32 126.06 128.19 0.3M
2021-04-07 124.53 126.36 123.31 126.18 0.4M
2021-04-06 121.30 127.03 121.30 124.53 1.3M
2021-04-01 117.82 120.68 116.41 120.62 0.2M
2021-03-31 115.37 119.04 114.28 117.14 0.6M
2021-03-30 112.38 115.43 110.61 115.43 0.4M
2021-03-29 113.79 114.82 110.98 111.47 0.4M
2021-03-26 112.26 113.24 111.41 113.05 0.6M
2021-03-25 110.12 112.93 109.70 111.41 0.9M
2021-03-24 108.05 111.89 108.05 110.37 0.5M
2021-03-23 111.47 111.59 107.44 109.76 0.6M
2021-03-22 110.73 112.99 110.25 111.41 0.5M
2021-03-19 112.63 112.63 110.06 111.53 0.4M
2021-03-18 112.87 112.93 110.80 112.87 0.3M
2021-03-17 113.24 113.30 110.31 111.59 0.4M
2021-03-16 111.53 113.73 111.53 112.93 0.4M
2021-03-15 112.99 114.03 111.04 111.35 0.2M
2021-03-12 113.54 113.66 111.28 112.99 0.2M
2021-03-11 111.71 114.46 111.71 113.85 0.5M
2021-03-10 113.54 115.19 111.47 111.65 0.4M
2021-03-09 112.02 115.01 110.37 114.46 0.5M
2021-03-08 109.88 112.38 108.90 112.38 0.3M
2021-03-05 110.49 110.49 108.23 109.88 0.4M
2021-03-04 111.59 112.57 109.27 110.49 0.2M
2021-03-03 114.46 115.07 111.35 112.32 0.3M
2021-03-02 111.65 114.70 111.65 113.85 0.4M
2021-03-01 110.49 112.75 110.00 112.75 0.2M
2021-02-26 109.51 110.92 106.83 109.09 0.6M
2021-02-25 109.21 111.89 109.21 110.43 0.4M
2021-02-24 108.78 110.55 108.41 109.09 0.2M
2021-02-23 110.19 110.55 104.81 108.84 0.5M
2021-02-22 111.35 111.35 109.33 109.94 0.3M
2021-02-19 106.03 111.89 105.73 111.71 0.3M
2021-02-18 106.40 108.17 105.73 106.03 0.5M
2021-02-17 109.21 109.45 106.58 106.83 0.2M
2021-02-16 110.19 110.49 109.15 109.27 0.2M
2021-02-15 109.27 111.41 108.96 110.37 0.3M
2021-02-12 108.84 109.94 107.87 109.27 0.3M
2021-02-11 105.61 108.90 105.24 108.78 0.3M
2021-02-10 105.55 106.77 104.69 105.73 0.3M
2021-02-09 106.40 106.40 102.74 105.55 0.8M
2021-02-08 105.91 106.95 105.06 106.52 0.4M
2021-02-05 108.41 108.78 105.73 106.10 0.4M
2021-02-04 106.71 108.66 106.58 108.35 0.4M
2021-02-03 109.27 110.00 106.64 106.71 0.4M
2021-02-02 108.23 110.86 107.19 108.48 1.0M
2021-02-01 106.52 108.35 106.28 107.50 0.5M
2021-01-29 106.83 108.84 105.30 106.10 0.9M
2021-01-28 113.33 119.60 110.40 118.80 2.3M
2021-01-27 123.33 123.93 118.33 120.60 0.4M
2021-01-26 122.20 123.27 120.60 122.13 0.3M
2021-01-25 123.13 124.53 120.87 121.53 0.4M
2021-01-22 123.20 123.40 119.47 122.20 0.7M
2021-01-21 124.07 125.53 123.07 123.33 0.5M
2021-01-20 124.47 125.87 123.67 124.07 0.2M
2021-01-19 125.00 125.53 123.07 124.47 0.2M
2021-01-18 122.87 125.00 122.87 124.07 0.6M
2021-01-15 127.00 127.13 122.53 122.87 0.5M
2021-01-14 129.40 129.80 125.87 127.00 0.4M
2021-01-13 126.40 129.60 126.40 129.13 0.5M
2021-01-12 125.00 126.40 124.73 126.33 0.3M
2021-01-11 129.27 129.40 124.40 124.93 0.8M
2021-01-08 127.93 129.73 127.00 128.73 0.4M
2021-01-07 128.07 128.67 124.07 126.67 0.8M
2021-01-05 126.87 126.87 124.80 125.47 0.4M
2021-01-04 126.00 128.67 125.53 125.87 0.6M