Cheffelo AB

CHEF
🏛️ 瑞典 →
70.00
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
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
2025-09-30 66.60 71.00 65.60 70.00 0.1M
2025-09-29 67.00 67.70 65.10 66.50 0.1M
2025-09-26 68.40 69.00 65.40 67.20 0.1M
2025-09-25 63.90 68.10 62.80 68.10 0.1M
2025-09-24 60.10 64.70 60.10 64.00 0.3M
2025-09-23 55.70 56.00 54.70 55.40 0.0M
2025-09-22 56.10 56.10 54.50 56.00 0.0M
2025-09-19 56.70 58.00 55.70 56.10 0.0M
2025-09-18 55.60 56.90 54.90 56.10 0.0M
2025-09-17 55.20 56.40 55.20 55.60 0.0M
2025-09-16 55.10 56.00 54.40 55.10 0.0M
2025-09-15 55.70 56.50 55.00 55.10 0.0M
2025-09-12 55.30 55.70 54.40 55.70 0.1M
2025-09-11 56.50 57.00 54.60 55.40 0.0M
2025-09-10 57.40 58.10 56.30 56.50 0.0M
2025-09-09 56.50 58.40 56.50 57.20 0.1M
2025-09-08 56.90 57.20 55.60 55.80 0.0M
2025-09-05 56.70 57.30 55.90 56.40 0.0M
2025-09-04 54.70 56.30 54.10 56.30 0.0M
2025-09-03 54.90 54.90 53.10 54.70 0.0M
2025-09-02 53.90 55.70 53.20 54.90 0.0M
2025-09-01 54.50 56.70 52.20 54.00 0.1M
2025-08-29 53.90 55.90 53.90 54.60 0.1M
2025-08-28 54.90 55.30 53.80 53.90 0.0M
2025-08-27 57.00 57.00 54.30 55.40 0.1M
2025-08-26 57.20 57.50 55.50 57.10 0.1M
2025-08-25 55.80 57.70 55.50 57.20 0.1M
2025-08-22 55.00 56.00 54.00 55.80 0.1M
2025-08-21 53.10 55.30 51.60 54.80 0.1M
2025-08-20 51.30 55.20 51.20 52.70 0.2M
2025-08-19 49.80 50.50 49.10 49.30 0.0M
2025-08-18 49.90 50.20 49.25 49.50 0.0M
2025-08-15 51.40 51.40 49.30 49.45 0.1M
2025-08-14 51.60 52.20 51.20 51.40 0.0M
2025-08-13 51.80 53.10 51.70 51.70 0.0M
2025-08-12 53.80 53.80 51.70 51.70 0.0M
2025-08-11 53.70 53.70 52.20 53.60 0.0M
2025-08-08 52.90 53.30 51.30 51.70 0.0M
2025-08-07 52.90 54.00 52.20 52.90 0.0M
2025-08-06 53.10 54.30 52.20 52.90 0.0M
2025-08-05 54.30 54.80 53.00 53.20 0.1M
2025-08-04 51.30 54.80 51.30 54.40 0.1M
2025-08-01 49.90 52.10 49.30 51.20 0.1M
2025-07-31 49.50 50.40 49.30 49.90 0.0M
2025-07-30 49.30 50.40 49.05 50.00 0.0M
2025-07-29 49.60 49.60 49.60 49.60 0.0M
2025-07-28 52.40 52.40 50.60 51.00 0.0M
2025-07-25 51.30 52.40 50.00 52.40 0.1M
2025-07-24 49.15 51.00 49.00 50.60 0.1M
2025-07-23 48.65 49.15 48.25 49.15 0.0M
2025-07-22 47.55 48.70 47.50 48.60 0.0M
2025-07-21 47.95 48.00 47.50 47.65 0.0M
2025-07-18 48.70 49.15 47.80 48.00 0.0M
2025-07-17 47.65 49.50 47.20 48.75 0.1M
2025-07-16 48.55 49.35 47.60 48.00 0.0M
2025-07-15 48.80 48.80 47.80 48.55 0.1M
2025-07-14 46.00 48.85 46.00 48.50 0.1M
2025-07-11 45.45 46.75 44.60 46.75 0.1M
2025-07-10 47.85 47.85 44.85 44.85 0.2M
2025-07-09 50.90 50.90 46.00 47.40 0.3M
2025-07-08 54.80 55.50 53.10 53.20 0.1M
2025-07-07 53.60 55.20 52.40 54.80 0.0M
2025-07-04 53.40 53.50 52.00 53.50 0.0M
2025-07-03 52.00 53.40 51.90 53.00 0.0M
2025-07-02 52.10 52.50 51.40 52.20 0.0M
2025-07-01 53.00 53.50 51.70 52.20 0.0M
2025-06-30 51.20 53.70 50.70 53.00 0.1M
2025-06-27 49.75 51.10 49.25 51.10 0.0M
2025-06-26 47.00 50.30 46.50 49.95 0.1M
2025-06-25 48.00 48.50 46.55 46.70 0.1M
2025-06-24 50.00 50.30 48.00 48.65 0.1M
2025-06-23 50.50 51.10 49.50 49.80 0.0M
2025-06-19 52.00 52.90 51.20 51.30 0.0M
2025-06-18 51.60 52.20 50.80 52.10 0.0M
2025-06-17 50.50 52.10 49.35 51.30 0.0M
2025-06-16 50.10 51.10 49.25 50.40 0.1M
2025-06-13 49.80 50.90 49.50 50.30 0.1M
2025-06-12 51.80 51.80 49.60 51.40 0.1M
2025-06-11 53.80 53.80 51.40 51.70 0.1M
2025-06-10 54.00 54.50 52.40 53.60 0.0M
2025-06-09 55.00 55.40 53.70 53.90 0.0M
2025-06-05 54.00 55.20 53.40 55.00 0.0M
2025-06-04 55.60 55.60 53.50 53.50 0.0M
2025-06-03 56.10 56.30 53.40 53.60 0.0M
2025-06-02 52.80 54.50 52.40 54.50 0.1M
2025-05-30 53.30 53.90 52.40 53.70 0.0M
2025-05-28 53.40 54.00 52.50 53.20 0.0M
2025-05-27 52.10 53.00 52.00 52.40 0.0M
2025-05-26 52.00 53.90 51.50 53.00 0.1M
2025-05-23 51.70 51.90 50.40 51.20 0.0M
2025-05-22 51.50 51.90 50.10 51.70 0.0M
2025-05-21 52.70 53.60 50.90 51.50 0.1M
2025-05-20 52.80 52.80 51.50 52.20 0.1M
2025-05-19 51.00 52.80 50.60 51.60 0.1M
2025-05-16 48.95 51.30 47.90 50.50 0.1M
2025-05-15 49.50 50.20 48.60 49.30 0.0M
2025-05-14 48.10 49.85 47.60 49.15 0.1M
2025-05-13 48.15 48.75 47.85 48.10 0.0M
2025-05-12 49.85 51.40 48.15 48.75 0.1M
2025-05-09 47.10 52.80 46.75 49.80 0.1M
2025-05-08 44.70 47.85 44.65 47.25 0.1M
2025-05-07 46.70 48.00 44.35 45.10 0.1M
2025-05-06 45.95 47.15 45.25 46.70 0.1M
2025-05-05 46.05 46.45 45.80 46.45 0.1M
2025-05-02 44.80 46.10 44.30 45.85 0.0M
2025-04-30 43.50 44.50 43.45 44.20 0.0M
2025-04-29 45.20 45.20 42.40 43.45 0.1M
2025-04-28 45.80 46.00 44.65 45.35 0.1M
2025-04-25 43.90 45.95 42.50 45.75 0.1M
2025-04-24 45.95 48.00 45.55 46.00 0.1M
2025-04-23 48.25 48.60 45.10 45.10 0.1M
2025-04-22 47.55 49.00 47.55 48.00 0.2M
2025-04-17 46.50 47.20 46.50 47.00 0.1M
2025-04-16 45.95 47.40 45.55 46.00 0.1M
2025-04-15 42.40 48.70 42.00 46.40 0.3M
2025-04-14 41.50 43.10 41.40 42.20 0.1M
2025-04-11 39.95 41.50 39.55 41.50 0.0M
2025-04-10 39.95 41.95 39.95 40.85 0.2M
2025-04-09 36.80 37.85 36.00 37.00 0.1M
2025-04-08 36.50 37.80 36.15 36.75 0.0M
2025-04-07 35.70 37.30 34.25 36.45 0.1M
2025-04-04 38.40 39.20 36.20 37.30 0.0M
2025-04-03 39.50 39.50 37.80 38.20 0.0M
2025-04-02 38.40 38.50 38.00 38.50 0.0M
2025-04-01 38.10 38.40 37.50 38.40 0.0M
2025-03-31 37.30 38.20 37.30 38.20 0.0M
2025-03-28 37.30 38.80 36.50 38.30 0.1M
2025-03-27 38.80 38.80 37.10 37.30 0.0M
2025-03-26 38.90 39.00 38.50 38.60 0.0M
2025-03-25 38.90 39.40 38.10 38.70 0.0M
2025-03-24 38.90 39.90 38.40 38.80 0.0M
2025-03-21 37.90 38.70 37.70 38.70 0.0M
2025-03-20 37.90 38.20 37.60 38.00 0.0M
2025-03-19 37.90 38.00 37.30 37.60 0.0M
2025-03-18 37.80 38.00 37.40 37.90 0.1M
2025-03-17 37.20 38.80 37.00 37.40 0.0M
2025-03-14 37.70 37.70 36.90 37.00 0.0M
2025-03-13 36.90 37.40 36.70 37.20 0.0M
2025-03-12 36.80 37.20 36.10 36.50 0.0M
2025-03-11 37.40 37.70 36.40 37.30 0.1M
2025-03-10 38.10 38.50 37.20 37.80 0.0M
2025-03-07 37.80 38.40 37.50 38.10 0.0M
2025-03-06 38.10 38.60 37.50 37.50 0.0M
2025-03-05 37.10 38.20 37.10 37.90 0.0M
2025-03-04 36.30 37.30 35.90 36.80 0.0M
2025-03-03 35.20 36.50 34.80 36.50 0.0M
2025-02-28 34.60 35.80 34.50 35.20 0.1M
2025-02-27 35.70 35.70 34.10 34.80 0.1M
2025-02-26 35.50 36.00 35.20 35.50 0.1M
2025-02-25 35.40 35.60 34.90 35.60 0.0M
2025-02-24 35.30 35.60 35.00 35.10 0.1M
2025-02-21 35.40 35.90 34.80 35.00 0.0M
2025-02-20 35.30 36.90 35.10 35.40 0.1M
2025-02-19 36.50 37.30 33.80 35.00 0.4M
2025-02-18 30.70 31.60 30.70 31.50 0.0M
2025-02-17 31.30 31.60 30.70 31.00 0.0M
2025-02-14 30.50 31.60 30.50 31.40 0.0M
2025-02-13 30.90 31.30 30.00 30.80 0.0M
2025-02-12 31.00 31.00 30.10 31.00 0.0M
2025-02-11 30.70 31.00 30.30 30.90 0.0M
2025-02-10 30.50 31.00 30.40 30.80 0.0M
2025-02-07 29.10 31.30 28.70 30.50 0.1M
2025-02-06 29.10 29.30 28.50 29.30 0.0M
2025-02-05 28.70 29.10 28.20 29.10 0.0M
2025-02-04 28.50 28.70 28.20 28.70 0.0M
2025-02-03 28.20 28.60 27.50 28.50 0.0M
2025-01-31 28.40 28.80 28.00 28.30 0.0M
2025-01-30 28.50 28.50 27.90 28.20 0.0M
2025-01-29 28.80 29.00 27.70 28.20 0.1M
2025-01-28 29.50 29.80 28.10 28.80 0.3M
2025-01-27 29.40 29.80 28.60 29.60 0.0M
2025-01-24 29.10 29.90 29.10 29.40 0.0M
2025-01-23 29.60 29.60 29.00 29.10 0.0M
2025-01-22 29.00 29.90 28.60 29.60 0.0M
2025-01-21 28.60 29.20 28.30 29.00 0.0M
2025-01-20 30.00 30.30 28.50 29.20 0.0M
2025-01-17 27.50 32.50 27.50 30.10 0.1M
2025-01-16 27.10 27.70 26.60 27.50 0.0M
2025-01-15 26.70 27.10 26.20 26.90 0.0M
2025-01-14 26.70 27.30 26.40 26.60 0.0M
2025-01-13 27.30 27.50 26.10 27.20 0.0M
2025-01-10 27.40 27.80 26.60 27.30 0.1M
2025-01-09 27.40 27.80 27.00 27.40 0.1M
2025-01-08 26.80 27.40 25.50 26.70 0.1M
2025-01-07 26.20 27.40 26.20 26.50 0.1M
2025-01-03 26.00 26.80 25.80 26.10 0.0M
2025-01-02 25.60 26.50 25.40 25.70 0.0M