Catena

CATE
🏛️ 瑞典 →
428.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 425.00 425.20 425.00 425.20 0.1K
09:01 426.20 427.00 426.20 427.00 0.4K
09:02 426.20 426.80 426.20 426.80 0.3K
09:09 426.40 426.40 426.40 426.40 0.0K
09:10 426.80 426.80 426.80 426.80 0.0K
09:17 427.40 427.40 427.40 427.40 0.1K
09:22 430.00 430.00 430.00 430.00 1.1K
09:23 430.60 430.60 430.60 430.60 0.0K
09:26 430.40 430.40 430.40 430.40 0.2K
09:27 431.40 431.40 431.40 431.40 0.2K
09:33 432.80 433.20 432.80 433.20 0.6K
09:35 432.40 432.40 432.40 432.40 0.1K
09:40 433.20 433.20 433.20 433.20 0.1K
09:41 433.20 433.20 433.20 433.20 0.0K
09:43 433.00 433.00 432.80 432.80 0.3K
09:45 432.60 432.60 432.20 432.20 0.2K
09:46 432.80 432.80 432.80 432.80 0.2K
09:47 433.20 433.20 433.20 433.20 0.3K
09:50 432.80 432.80 432.80 432.80 0.1K
09:54 432.40 432.40 432.40 432.40 0.3K
09:55 432.60 432.60 432.60 432.60 0.0K
10:00 432.00 432.40 432.00 432.40 0.1K
10:02 432.20 432.20 432.20 432.20 0.0K
10:04 432.40 432.40 432.40 432.40 0.0K
10:05 432.80 432.80 432.80 432.80 0.2K
10:06 432.00 432.00 432.00 432.00 0.1K
10:08 433.20 433.20 433.20 433.20 0.0K
10:10 432.20 432.20 432.20 432.20 0.0K
10:11 432.80 432.80 432.80 432.80 0.2K
10:18 433.80 433.80 433.80 433.80 0.1K
10:19 433.80 433.80 433.60 433.60 3.2K
10:23 433.00 433.00 433.00 433.00 0.0K
10:24 433.00 433.00 432.80 432.80 0.1K
10:25 433.40 433.40 433.40 433.40 1.5K
10:28 432.00 432.00 432.00 432.00 0.0K
10:29 431.80 431.80 431.80 431.80 0.1K
10:30 431.40 431.40 431.40 431.40 0.0K
10:31 430.80 430.80 430.80 430.80 0.2K
10:37 430.00 430.00 429.20 429.20 0.1K
10:38 430.00 430.00 429.80 429.80 0.9K
10:40 430.00 430.00 430.00 430.00 0.0K
10:49 429.80 429.80 429.80 429.80 0.1K
10:55 429.40 429.40 429.40 429.40 0.2K
11:00 429.00 429.00 429.00 429.00 0.2K
11:02 428.80 428.80 428.80 428.80 0.2K
11:07 429.00 429.00 428.60 428.60 0.0K
11:10 428.40 428.40 428.40 428.40 0.0K
11:15 429.00 429.00 429.00 429.00 0.1K
11:23 428.80 428.80 428.80 428.80 0.0K
11:24 428.60 428.60 428.60 428.60 0.0K
11:32 428.60 428.60 428.60 428.60 0.0K
11:33 429.00 429.00 429.00 429.00 0.2K
11:35 429.40 429.40 429.40 429.40 0.0K
11:52 428.20 428.20 428.20 428.20 0.4K
11:55 428.20 428.20 428.20 428.20 0.1K
11:56 428.60 428.80 428.60 428.80 0.0K
11:57 429.40 429.40 429.40 429.40 0.1K
11:59 429.20 429.20 429.20 429.20 0.0K
12:02 428.60 428.60 428.40 428.40 0.0K
12:06 428.00 428.00 427.80 427.80 0.1K
12:07 427.40 427.40 427.40 427.40 0.0K
12:08 427.80 427.80 427.80 427.80 0.0K
12:15 427.20 427.20 427.20 427.20 0.0K
12:16 426.80 426.80 426.80 426.80 0.0K
12:20 426.60 426.60 426.60 426.60 0.0K
12:26 426.20 426.20 426.20 426.20 0.0K
12:28 425.60 425.60 425.60 425.60 0.0K
12:35 425.60 425.60 425.60 425.60 0.1K
12:40 426.20 426.20 426.20 426.20 0.1K
12:47 426.40 426.40 426.40 426.40 0.0K
12:50 426.40 426.40 426.40 426.40 0.0K
12:52 426.60 426.80 426.60 426.80 0.3K
12:56 427.00 427.00 427.00 427.00 0.0K
13:11 427.00 427.00 427.00 427.00 0.0K
13:27 426.80 426.80 426.80 426.80 0.0K
13:44 427.40 427.40 427.40 427.40 0.1K
13:50 427.60 427.60 427.60 427.60 0.1K
13:53 427.80 427.80 427.80 427.80 0.0K
13:57 428.40 428.40 428.40 428.40 0.2K
14:05 428.20 428.20 428.20 428.20 0.0K
14:06 428.60 428.60 428.60 428.60 0.0K
14:09 428.40 428.40 428.40 428.40 0.0K
14:11 427.60 427.60 427.60 427.60 0.1K
14:12 427.40 427.40 427.40 427.40 0.0K
14:14 427.20 427.20 427.00 427.00 0.2K
14:16 427.00 427.60 427.00 427.60 0.0K
14:18 427.60 427.60 427.60 427.60 0.0K
14:29 427.60 427.60 427.60 427.60 0.3K
14:32 427.00 427.00 427.00 427.00 0.1K
14:36 427.00 427.00 427.00 427.00 0.0K
14:37 427.20 427.20 427.20 427.20 0.0K
14:38 427.40 427.40 427.40 427.40 0.1K
14:43 428.20 428.20 428.20 428.20 0.0K
14:47 428.20 428.20 428.20 428.20 0.0K
14:49 428.20 428.20 428.20 428.20 0.2K
14:51 428.40 428.40 428.40 428.40 0.1K
15:00 427.80 427.80 427.80 427.80 0.0K
15:01 427.60 427.60 427.60 427.60 0.0K
15:04 427.20 427.20 427.20 427.20 0.1K
15:07 427.20 427.20 427.20 427.20 0.0K
15:13 427.60 427.60 427.60 427.60 0.0K
15:14 427.80 427.80 427.80 427.80 0.1K
15:19 428.00 428.00 428.00 428.00 0.0K
15:24 428.00 428.00 428.00 428.00 0.2K
15:26 427.60 427.60 427.60 427.60 0.0K
15:30 427.20 427.20 427.20 427.20 0.0K
15:31 427.20 427.20 427.20 427.20 0.0K
15:34 427.20 427.20 427.20 427.20 0.0K
15:37 427.20 427.20 427.20 427.20 0.2K
15:39 427.00 427.00 426.80 427.00 0.0K
15:43 426.80 426.80 426.80 426.80 0.0K
15:46 427.20 427.20 427.20 427.20 0.0K
15:51 427.00 427.00 427.00 427.00 0.0K
15:55 427.40 427.40 427.40 427.40 0.0K
15:57 427.60 427.80 427.60 427.80 0.2K
15:58 427.80 427.80 427.80 427.80 0.2K
15:59 427.80 427.80 427.80 427.80 0.1K
16:00 427.60 427.60 427.40 427.40 0.2K
16:02 427.00 427.00 427.00 427.00 0.0K
16:05 427.00 427.00 427.00 427.00 0.1K
16:08 427.40 427.40 427.40 427.40 0.0K
16:12 427.40 427.40 427.40 427.40 0.1K
16:13 427.20 427.20 427.20 427.20 0.1K
16:14 427.60 427.60 427.60 427.60 0.0K
16:17 427.00 427.00 427.00 427.00 0.1K
16:23 427.00 427.20 427.00 427.20 0.1K
16:35 427.20 427.20 427.20 427.20 0.1K
16:36 427.00 427.00 426.80 426.80 0.1K
16:41 426.80 426.80 426.80 426.80 0.0K
16:42 427.00 427.00 427.00 427.00 0.0K
16:43 427.40 427.40 427.20 427.20 0.1K
16:49 427.40 427.40 427.40 427.40 0.0K
16:51 427.00 427.00 427.00 427.00 0.0K
16:57 427.00 427.00 427.00 427.00 0.0K
17:02 427.00 427.00 427.00 427.00 0.0K
17:08 426.60 426.60 426.60 426.60 0.1K
17:09 426.60 426.60 426.60 426.60 0.1K
17:10 426.80 426.80 426.80 426.80 0.1K
17:11 427.00 427.00 427.00 427.00 0.0K
17:15 427.00 427.00 427.00 427.00 0.1K
17:30 426.60 426.60 426.60 426.60 21.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 423.20 429.80 420.20 428.00 0.1M
2025-09-29 423.40 425.40 419.40 423.20 0.1M
2025-09-26 420.20 425.60 419.80 423.20 0.0M
2025-09-25 426.20 427.00 419.00 419.00 0.0M
2025-09-24 427.40 430.40 425.00 425.00 0.0M
2025-09-23 425.00 435.00 425.00 426.60 0.0M
2025-09-22 437.00 437.00 421.00 424.20 0.1M
2025-09-19 436.00 438.00 434.60 435.80 0.7M
2025-09-18 432.80 440.00 431.00 435.00 0.0M
2025-09-17 434.40 434.60 427.00 431.80 0.0M
2025-09-16 432.60 435.00 426.40 426.40 0.0M
2025-09-15 426.20 433.40 424.20 431.00 0.1M
2025-09-12 426.00 429.40 423.00 426.40 0.0M
2025-09-11 420.00 423.60 418.80 422.80 0.1M
2025-09-10 425.40 428.00 420.60 423.40 0.0M
2025-09-09 422.00 426.80 422.00 425.80 0.1M
2025-09-08 425.00 427.80 420.80 424.20 0.0M
2025-09-05 418.40 424.60 418.40 424.60 0.1M
2025-09-04 418.00 423.60 417.80 418.40 0.1M
2025-09-03 421.00 425.00 416.80 417.80 0.2M
2025-09-02 432.00 432.20 416.00 419.60 0.1M
2025-09-01 434.40 438.60 431.00 432.00 0.1M
2025-08-29 440.60 444.00 434.60 434.60 0.0M
2025-08-28 450.20 455.20 440.20 440.60 0.0M
2025-08-27 447.00 456.40 445.40 452.60 0.1M
2025-08-26 446.20 452.60 442.60 447.80 0.4M
2025-08-25 456.00 456.00 446.20 446.20 0.0M
2025-08-22 453.40 456.00 450.20 456.00 0.1M
2025-08-21 447.40 456.40 447.40 453.20 0.0M
2025-08-20 448.00 455.40 446.40 454.60 0.1M
2025-08-19 442.00 448.20 441.00 448.00 0.1M
2025-08-18 445.40 451.80 439.60 441.20 0.0M
2025-08-15 452.00 452.00 445.40 445.40 0.0M
2025-08-14 448.60 453.80 445.00 448.40 0.0M
2025-08-13 446.00 451.60 444.60 448.40 0.2M
2025-08-12 448.60 453.60 445.40 445.80 0.0M
2025-08-11 456.00 458.60 448.00 448.60 0.0M
2025-08-08 456.20 458.80 454.60 456.80 0.0M
2025-08-07 451.00 456.00 451.00 454.60 0.0M
2025-08-06 450.00 457.80 448.60 450.40 0.0M
2025-08-05 462.00 462.00 448.60 450.40 0.0M
2025-08-04 444.00 451.80 444.00 450.20 0.0M
2025-08-01 442.00 445.40 436.60 444.00 0.0M
2025-07-31 450.00 452.60 443.00 443.00 0.1M
2025-07-30 458.80 462.00 448.00 449.40 0.0M
2025-07-29 458.80 458.80 458.80 458.80 0.0M
2025-07-28 469.40 476.20 466.80 467.40 0.0M
2025-07-25 471.40 471.40 465.40 469.40 0.0M
2025-07-24 468.00 472.00 464.00 471.40 0.0M
2025-07-23 480.00 480.00 466.40 466.40 0.1M
2025-07-22 469.40 473.00 468.80 470.40 0.0M
2025-07-21 464.00 473.40 463.40 470.00 0.1M
2025-07-18 465.20 465.40 457.80 462.80 0.1M
2025-07-17 462.20 463.80 460.00 463.60 0.1M
2025-07-16 467.00 468.20 460.20 462.20 0.1M
2025-07-15 470.00 473.00 465.40 466.60 0.0M
2025-07-14 462.80 470.00 461.20 466.40 0.0M
2025-07-11 472.60 472.60 464.40 467.80 0.1M
2025-07-10 470.80 470.80 465.00 468.20 0.1M
2025-07-09 471.80 473.40 467.20 469.20 0.0M
2025-07-08 485.20 485.20 470.20 472.20 0.0M
2025-07-07 487.60 493.00 478.00 479.00 0.0M
2025-07-04 492.40 492.40 478.00 486.60 0.1M
2025-07-03 488.40 493.40 488.40 491.20 0.0M
2025-07-02 491.60 491.60 484.60 488.40 0.1M
2025-07-01 485.80 491.80 484.40 491.60 0.1M
2025-06-30 484.80 493.80 482.40 482.60 0.1M
2025-06-27 488.80 488.80 479.40 484.80 0.0M
2025-06-26 477.20 483.60 476.00 481.60 0.0M
2025-06-25 474.00 484.00 473.00 477.20 0.0M
2025-06-24 480.00 483.80 471.60 472.80 0.1M
2025-06-23 464.80 475.20 461.80 474.80 0.1M
2025-06-19 466.00 468.80 461.40 464.80 0.1M
2025-06-18 463.20 472.00 461.40 471.00 0.1M
2025-06-17 455.00 464.40 451.60 463.20 0.0M
2025-06-16 443.00 455.60 442.80 455.00 0.0M
2025-06-13 450.60 450.60 442.20 444.40 0.1M
2025-06-12 461.00 461.20 450.80 451.80 0.1M
2025-06-11 470.80 473.60 458.40 460.60 0.1M
2025-06-10 472.00 475.20 468.80 470.40 0.0M
2025-06-09 458.60 473.60 458.60 471.40 0.2M
2025-06-05 459.80 470.00 458.60 459.00 0.1M
2025-06-04 463.60 464.40 460.00 463.40 0.0M
2025-06-03 470.00 471.80 458.60 463.60 0.1M
2025-06-02 472.20 473.80 464.40 468.80 0.0M
2025-05-30 463.60 481.40 463.60 471.60 0.1M
2025-05-28 465.00 469.60 461.00 463.40 0.0M
2025-05-27 465.40 470.00 462.20 462.60 0.1M
2025-05-26 457.20 466.00 457.20 465.40 0.1M
2025-05-23 450.60 458.60 450.40 455.00 0.1M
2025-05-22 456.00 456.00 447.80 450.20 0.1M
2025-05-21 459.20 459.20 447.60 456.00 0.1M
2025-05-20 458.00 462.00 455.60 459.00 0.1M
2025-05-19 458.00 459.40 448.80 459.40 0.1M
2025-05-16 448.20 457.40 446.80 457.00 0.1M
2025-05-15 441.20 446.80 438.00 446.40 0.1M
2025-05-14 452.20 459.40 439.00 440.40 0.1M
2025-05-13 459.60 460.00 451.00 451.00 0.2M
2025-05-12 455.20 461.00 446.60 459.40 0.1M
2025-05-09 452.00 456.20 450.80 455.20 0.1M
2025-05-08 454.60 457.60 449.80 451.60 0.1M
2025-05-07 455.00 459.00 450.00 453.80 0.1M
2025-05-06 460.00 460.00 448.40 455.00 0.0M
2025-05-05 461.60 461.80 455.40 460.00 0.0M
2025-05-02 455.00 466.80 449.60 459.40 0.1M
2025-04-30 450.20 453.80 448.40 453.80 0.1M
2025-04-29 442.80 457.00 442.80 445.80 0.1M
2025-04-28 450.00 450.80 436.00 440.80 0.1M
2025-04-25 447.60 452.40 446.20 448.80 0.1M
2025-04-24 451.80 451.80 442.20 446.40 0.1M
2025-04-23 449.60 452.20 443.00 445.60 0.1M
2025-04-22 435.40 450.60 435.40 445.40 0.1M
2025-04-17 436.40 438.60 433.20 436.60 0.1M
2025-04-16 434.00 440.40 430.40 435.80 0.1M
2025-04-15 418.40 435.00 416.60 433.80 0.0M
2025-04-14 415.60 417.60 407.40 417.00 0.0M
2025-04-11 401.20 412.20 399.00 410.40 0.1M
2025-04-10 400.00 411.20 398.00 401.20 0.1M
2025-04-09 384.00 388.40 372.20 383.60 0.2M
2025-04-08 397.40 400.40 388.00 396.40 0.1M
2025-04-07 420.00 424.60 393.00 393.00 0.2M
2025-04-04 445.50 462.00 433.50 434.00 0.2M
2025-04-03 428.50 456.50 424.00 444.50 0.2M
2025-04-02 434.00 434.50 425.00 430.00 0.0M
2025-04-01 435.00 440.50 431.00 435.00 0.1M
2025-03-31 428.50 442.00 428.50 435.00 0.1M
2025-03-28 424.00 442.50 424.00 436.50 0.1M
2025-03-27 414.50 427.50 414.50 426.00 0.1M
2025-03-26 420.00 420.00 411.50 418.00 0.1M
2025-03-25 413.50 419.00 410.50 419.00 0.0M
2025-03-24 423.50 424.50 411.00 413.50 0.1M
2025-03-21 424.00 424.00 418.00 422.50 0.1M
2025-03-20 421.50 427.00 421.50 424.50 0.0M
2025-03-19 420.50 423.00 417.00 421.50 0.1M
2025-03-18 425.50 428.00 416.00 418.00 0.1M
2025-03-17 424.50 426.50 419.50 426.00 0.0M
2025-03-14 416.50 429.00 416.50 424.50 0.1M
2025-03-13 413.00 419.00 411.50 416.00 0.1M
2025-03-12 412.00 422.50 411.00 414.50 0.1M
2025-03-11 421.00 426.00 412.50 413.50 0.1M
2025-03-10 426.00 429.50 421.00 421.00 0.1M
2025-03-07 416.00 428.00 413.00 427.00 0.1M
2025-03-06 419.00 424.50 413.50 416.00 0.2M
2025-03-05 435.00 437.50 426.00 426.50 0.1M
2025-03-04 439.50 443.50 434.00 435.00 0.1M
2025-03-03 448.00 448.50 435.50 439.50 0.2M
2025-02-28 442.50 447.50 438.50 446.00 0.1M
2025-02-27 446.50 451.50 441.50 443.00 0.1M
2025-02-26 443.00 451.00 443.00 445.50 0.1M
2025-02-25 442.00 453.00 440.50 442.00 0.2M
2025-02-24 439.50 453.50 438.00 442.50 0.1M
2025-02-21 446.00 451.00 437.50 437.50 0.1M
2025-02-20 452.50 454.50 439.00 446.00 0.2M
2025-02-19 474.00 475.50 461.00 464.00 0.1M
2025-02-18 480.00 480.50 473.00 474.00 0.1M
2025-02-17 482.00 483.50 479.00 480.50 0.0M
2025-02-14 487.00 487.00 480.50 482.00 0.0M
2025-02-13 481.50 489.50 480.00 486.50 0.1M
2025-02-12 480.50 488.50 475.50 478.50 0.0M
2025-02-11 489.00 489.00 478.50 480.50 0.0M
2025-02-10 489.00 493.00 487.50 490.00 0.0M
2025-02-07 489.00 494.50 484.50 487.50 0.1M
2025-02-06 492.00 495.50 484.50 493.00 0.1M
2025-02-05 483.00 492.00 483.00 491.00 0.1M
2025-02-04 481.50 487.50 479.00 485.00 0.1M
2025-02-03 476.50 484.50 473.50 482.50 0.1M
2025-01-31 492.50 494.50 480.00 483.50 0.1M
2025-01-30 484.50 494.50 484.50 492.50 0.1M
2025-01-29 490.50 495.00 480.00 483.00 0.1M
2025-01-28 487.00 490.50 484.00 489.50 0.1M
2025-01-27 472.50 487.50 470.50 487.50 0.1M
2025-01-24 477.00 479.00 471.00 474.00 0.1M
2025-01-23 461.00 475.50 460.00 475.50 0.1M
2025-01-22 463.00 467.00 459.00 461.00 0.1M
2025-01-21 461.00 464.00 460.00 462.00 0.1M
2025-01-20 465.50 466.50 459.00 461.00 0.1M
2025-01-17 465.50 469.00 463.00 465.50 0.1M
2025-01-16 460.00 463.00 455.50 463.00 0.1M
2025-01-15 449.00 463.50 446.50 458.00 0.3M
2025-01-14 440.50 449.00 440.00 449.00 0.1M
2025-01-13 445.00 446.00 437.00 437.50 0.1M
2025-01-10 456.50 458.00 443.00 446.50 0.1M
2025-01-09 454.00 460.00 453.00 456.50 0.1M
2025-01-08 461.00 471.00 451.50 455.00 0.2M
2025-01-07 471.00 472.00 461.00 461.50 0.1M
2025-01-03 477.50 479.00 471.00 473.00 0.0M
2025-01-02 471.50 477.50 466.00 477.50 0.1M