Cloetta

CLOEb
🏛️ 瑞典 →
34.36
最后更新: 2025-10-01
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
2023-12-29 18.18 18.36 18.10 18.32 0.6M
2023-12-28 18.20 18.38 18.20 18.25 0.4M
2023-12-27 18.05 18.20 18.03 18.12 0.6M
2023-12-22 17.81 18.05 17.80 18.03 0.4M
2023-12-21 17.94 17.95 17.76 17.85 0.4M
2023-12-20 17.80 17.98 17.73 17.94 0.6M
2023-12-19 17.84 17.97 17.72 17.82 0.5M
2023-12-18 17.98 18.05 17.78 17.84 0.6M
2023-12-15 17.92 18.13 17.90 17.98 0.9M
2023-12-14 17.65 18.13 17.65 17.90 0.9M
2023-12-13 17.72 17.80 17.57 17.62 0.5M
2023-12-12 17.85 17.87 17.71 17.72 0.6M
2023-12-11 17.96 17.96 17.73 17.86 0.9M
2023-12-08 18.11 18.11 17.88 17.98 1.2M
2023-12-07 18.28 18.31 18.05 18.11 0.9M
2023-12-06 18.37 18.37 18.21 18.27 0.4M
2023-12-05 18.32 18.48 18.28 18.37 0.7M
2023-12-04 18.32 18.51 18.32 18.38 0.3M
2023-12-01 18.40 18.50 18.20 18.32 0.4M
2023-11-30 18.45 18.48 18.14 18.20 0.7M
2023-11-29 18.48 18.62 18.32 18.45 0.4M
2023-11-28 18.39 18.49 18.27 18.48 0.3M
2023-11-27 18.58 18.65 18.35 18.39 0.3M
2023-11-24 18.50 18.66 18.50 18.58 0.2M
2023-11-23 18.55 18.66 18.46 18.55 0.2M
2023-11-22 18.25 18.50 18.23 18.48 0.3M
2023-11-21 18.34 18.46 18.25 18.25 0.2M
2023-11-20 18.29 18.38 18.27 18.33 0.3M
2023-11-17 18.13 18.38 18.11 18.24 0.3M
2023-11-16 18.09 18.28 18.07 18.12 0.4M
2023-11-15 18.64 18.64 18.09 18.09 0.7M
2023-11-14 18.40 18.65 18.28 18.64 0.7M
2023-11-13 18.18 18.36 18.15 18.36 0.4M
2023-11-10 18.25 18.34 18.09 18.18 0.4M
2023-11-09 17.89 18.25 17.88 18.23 0.7M
2023-11-08 17.90 17.99 17.80 17.89 0.4M
2023-11-07 17.91 18.05 17.82 17.92 0.3M
2023-11-06 18.10 18.19 17.86 17.91 0.4M
2023-11-03 18.00 18.09 17.88 17.95 0.5M
2023-11-02 17.70 18.04 17.70 17.92 0.7M
2023-11-01 18.00 18.09 17.68 17.80 0.5M
2023-10-31 17.79 17.89 17.68 17.89 0.5M
2023-10-30 17.29 17.93 17.28 17.79 0.8M
2023-10-27 17.98 18.30 17.26 17.29 1.5M
2023-10-26 17.31 17.58 17.09 17.49 1.0M
2023-10-25 17.54 17.62 17.27 17.34 0.6M
2023-10-24 17.43 17.59 17.26 17.50 0.6M
2023-10-23 17.42 17.42 17.13 17.37 0.9M
2023-10-20 17.46 17.50 17.26 17.42 0.5M
2023-10-19 17.45 17.56 17.37 17.46 0.5M
2023-10-18 17.50 17.62 17.40 17.53 0.6M
2023-10-17 17.37 17.50 17.35 17.48 0.5M
2023-10-16 17.43 17.60 17.32 17.44 0.4M
2023-10-13 17.50 17.59 17.36 17.43 0.4M
2023-10-12 17.78 17.95 17.60 17.61 0.5M
2023-10-11 17.74 17.84 17.61 17.62 0.4M
2023-10-10 17.56 17.87 17.55 17.74 0.6M
2023-10-09 17.34 17.49 17.28 17.45 0.6M
2023-10-06 17.26 17.52 17.13 17.30 0.7M
2023-10-05 17.85 18.24 17.21 17.21 1.7M
2023-10-04 17.90 18.03 17.73 17.79 0.5M
2023-10-03 18.20 18.20 17.89 17.90 0.4M
2023-10-02 18.32 18.51 18.05 18.13 0.4M
2023-09-29 18.05 18.38 17.98 18.26 0.5M
2023-09-28 17.85 18.09 17.80 18.05 0.5M
2023-09-27 17.90 17.99 17.73 17.76 0.3M
2023-09-26 18.10 18.28 17.87 17.90 0.5M
2023-09-25 18.28 18.36 18.06 18.10 0.3M
2023-09-22 18.50 18.50 18.25 18.28 0.5M
2023-09-21 18.64 18.64 18.25 18.47 0.6M
2023-09-20 18.50 18.74 18.48 18.65 0.4M
2023-09-19 18.66 18.82 18.45 18.49 0.8M
2023-09-18 18.87 18.87 18.52 18.66 0.4M
2023-09-15 18.98 18.98 18.54 18.61 0.9M
2023-09-14 18.59 18.81 18.50 18.78 0.3M
2023-09-13 18.90 18.90 18.34 18.58 0.7M
2023-09-12 19.05 19.05 18.85 18.89 0.7M
2023-09-11 18.94 19.29 18.68 19.00 2.1M
2023-09-08 17.94 18.13 17.88 18.10 0.3M
2023-09-07 17.99 18.04 17.63 17.94 0.8M
2023-09-06 18.02 18.10 17.90 18.01 0.4M
2023-09-05 18.10 18.14 18.00 18.02 0.2M
2023-09-04 18.34 18.43 18.10 18.10 0.3M
2023-09-01 18.47 18.47 18.19 18.30 0.5M
2023-08-31 18.47 18.55 18.40 18.47 0.3M
2023-08-30 18.40 18.59 18.35 18.44 0.2M
2023-08-29 18.61 18.67 18.36 18.40 0.2M
2023-08-28 18.27 18.71 18.27 18.60 0.4M
2023-08-25 18.08 18.37 18.00 18.27 0.8M
2023-08-24 18.25 18.31 18.11 18.16 0.3M
2023-08-23 18.01 18.22 17.99 18.21 0.2M
2023-08-22 18.14 18.29 17.99 18.01 0.4M
2023-08-21 18.18 18.26 18.00 18.00 0.2M
2023-08-18 18.39 18.41 18.05 18.19 0.3M
2023-08-17 18.27 18.43 18.19 18.39 0.5M
2023-08-16 18.31 18.31 18.15 18.27 0.2M
2023-08-15 18.47 18.47 18.26 18.31 0.2M
2023-08-14 18.42 18.44 18.32 18.38 0.2M
2023-08-11 18.55 18.62 18.35 18.45 0.4M
2023-08-10 18.57 18.66 18.43 18.54 0.3M
2023-08-09 18.70 18.79 18.46 18.57 0.3M
2023-08-08 18.48 18.79 18.45 18.74 0.3M
2023-08-07 18.37 18.58 18.34 18.49 0.2M
2023-08-04 18.60 18.60 18.33 18.37 0.3M
2023-08-03 18.54 18.59 18.38 18.42 0.4M
2023-08-02 18.74 18.75 18.48 18.51 0.5M
2023-08-01 18.84 18.86 18.68 18.74 0.4M
2023-07-31 18.97 19.04 18.81 18.84 0.5M
2023-07-28 18.96 19.03 18.83 18.97 0.4M
2023-07-27 19.13 19.24 18.96 18.96 0.4M
2023-07-26 19.20 19.24 19.04 19.13 0.3M
2023-07-25 19.04 19.23 18.93 19.23 0.4M
2023-07-24 19.17 19.17 18.98 19.04 0.3M
2023-07-21 19.05 19.30 18.99 19.18 0.6M
2023-07-20 19.30 19.30 19.02 19.05 0.5M
2023-07-19 19.36 19.57 19.29 19.33 0.3M
2023-07-18 18.95 19.41 18.85 19.36 0.8M
2023-07-17 19.17 19.55 18.90 18.90 1.9M
2023-07-14 20.10 20.50 19.11 19.24 1.3M
2023-07-13 19.40 19.59 19.33 19.52 0.4M
2023-07-12 19.18 19.42 19.05 19.35 0.6M
2023-07-11 19.27 19.38 19.12 19.18 0.3M
2023-07-10 19.47 19.50 19.25 19.27 0.3M
2023-07-07 19.35 19.48 19.15 19.47 0.4M
2023-07-06 19.94 19.94 19.27 19.28 0.7M
2023-07-05 20.06 20.10 19.86 19.96 0.3M
2023-07-04 19.85 20.26 19.82 20.14 0.5M
2023-07-03 19.66 19.87 19.61 19.82 0.4M
2023-06-30 19.43 19.70 19.42 19.61 0.4M
2023-06-29 19.34 19.48 19.17 19.43 0.3M
2023-06-28 19.18 19.28 19.10 19.24 0.5M
2023-06-27 19.07 19.15 18.98 19.14 0.3M
2023-06-26 19.22 19.24 18.94 19.07 0.5M
2023-06-22 19.20 19.33 19.08 19.22 0.4M
2023-06-21 19.50 19.52 19.16 19.34 0.6M
2023-06-20 19.50 19.63 19.46 19.50 0.4M
2023-06-19 19.70 19.86 19.42 19.60 0.7M
2023-06-16 19.50 19.63 19.35 19.58 0.7M
2023-06-15 19.68 19.70 19.45 19.49 0.5M
2023-06-14 19.59 19.72 19.51 19.68 0.3M
2023-06-13 19.65 19.70 19.33 19.57 0.4M
2023-06-12 19.70 19.85 19.54 19.65 0.7M
2023-06-09 19.44 19.52 19.24 19.48 0.3M
2023-06-08 19.61 19.62 19.40 19.44 0.4M
2023-06-07 19.55 19.71 19.45 19.61 1.0M
2023-06-05 19.38 19.60 19.29 19.52 0.6M
2023-06-02 19.06 19.39 19.06 19.37 0.3M
2023-06-01 19.07 19.13 19.00 19.06 0.7M
2023-05-31 19.00 19.16 18.85 19.07 0.9M
2023-05-30 19.29 19.39 19.03 19.07 0.4M
2023-05-29 19.46 19.46 19.19 19.29 0.3M
2023-05-26 19.45 19.52 19.00 19.33 0.5M
2023-05-25 19.80 19.80 19.39 19.39 0.4M
2023-05-24 19.88 19.95 19.67 19.67 0.6M
2023-05-23 19.76 20.00 19.76 19.89 0.4M
2023-05-22 19.90 19.95 19.54 19.75 3.3M
2023-05-19 20.16 20.16 19.85 19.85 0.6M
2023-05-17 20.00 20.10 19.98 20.02 0.2M
2023-05-16 20.14 20.26 20.02 20.12 0.6M
2023-05-15 20.18 20.36 20.10 20.18 0.6M
2023-05-12 20.84 20.84 20.18 20.22 0.8M
2023-05-11 21.06 21.32 20.66 20.66 0.8M
2023-05-10 21.30 21.52 20.96 21.14 0.4M
2023-05-09 21.56 21.60 21.32 21.40 0.2M
2023-05-08 21.94 21.94 21.48 21.54 0.3M
2023-05-05 21.48 21.90 21.40 21.86 0.4M
2023-05-04 21.32 21.50 21.18 21.42 0.5M
2023-05-03 21.80 21.92 21.44 21.54 0.4M
2023-05-02 21.72 22.02 21.72 21.80 0.7M
2023-04-28 22.10 22.44 21.64 21.70 1.1M
2023-04-27 21.18 22.16 21.18 22.08 2.3M
2023-04-26 21.68 21.88 20.88 21.18 0.8M
2023-04-25 21.14 21.14 20.90 20.90 0.4M
2023-04-24 21.10 21.24 20.96 21.14 0.4M
2023-04-21 21.08 21.18 20.92 20.98 0.5M
2023-04-20 21.68 21.68 20.84 21.10 0.9M
2023-04-19 21.72 21.78 21.54 21.72 0.6M
2023-04-18 21.80 21.96 21.52 21.72 0.3M
2023-04-17 21.88 22.06 21.78 21.80 0.4M
2023-04-14 21.50 21.90 21.44 21.84 0.6M
2023-04-13 21.36 21.62 21.34 21.48 0.5M
2023-04-12 21.80 21.80 21.22 21.34 0.4M
2023-04-11 21.30 21.70 21.16 21.70 0.5M
2023-04-06 20.90 21.30 20.80 21.26 0.4M
2023-04-05 20.92 20.98 20.70 20.84 0.8M
2023-04-04 21.72 21.94 21.60 21.84 0.8M
2023-04-03 21.88 22.04 21.64 21.68 0.6M
2023-03-31 21.50 22.00 21.40 21.88 0.8M
2023-03-30 21.94 21.94 21.34 21.50 0.6M
2023-03-29 21.42 21.48 21.28 21.32 0.3M
2023-03-28 21.40 21.42 21.12 21.26 0.3M
2023-03-27 21.30 21.54 21.20 21.20 0.3M
2023-03-24 21.32 21.42 21.02 21.30 0.6M
2023-03-23 21.52 21.52 21.18 21.32 0.4M
2023-03-22 21.34 21.46 21.26 21.46 0.3M
2023-03-21 21.40 21.62 21.36 21.42 0.2M
2023-03-20 21.22 21.46 21.04 21.40 0.5M
2023-03-17 21.88 21.88 21.32 21.42 0.3M
2023-03-16 21.50 21.88 21.50 21.66 0.5M
2023-03-15 21.54 21.62 21.08 21.36 0.4M
2023-03-14 21.64 21.72 21.36 21.54 0.3M
2023-03-13 21.92 21.92 21.32 21.64 0.6M
2023-03-10 22.10 22.18 21.84 21.92 0.4M
2023-03-09 22.22 22.28 22.04 22.16 0.2M
2023-03-08 21.98 22.26 21.92 22.22 0.3M
2023-03-07 22.04 22.10 21.90 21.98 0.3M
2023-03-06 22.26 22.28 22.04 22.04 0.2M
2023-03-03 22.16 22.28 22.02 22.26 0.2M
2023-03-02 21.86 22.16 21.72 22.14 0.3M
2023-03-01 22.36 22.38 21.82 21.82 0.3M
2023-02-28 22.60 22.60 22.28 22.38 0.3M
2023-02-27 22.42 22.50 22.28 22.44 0.3M
2023-02-24 22.70 22.78 22.24 22.42 0.3M
2023-02-23 22.68 22.82 22.50 22.64 0.4M
2023-02-22 22.16 22.68 22.00 22.68 0.6M
2023-02-21 21.92 22.22 21.90 22.22 0.5M
2023-02-20 21.90 22.00 21.78 21.92 0.2M
2023-02-17 21.70 21.94 21.52 21.90 0.3M
2023-02-16 21.92 21.94 21.72 21.72 0.3M
2023-02-15 21.82 22.00 21.74 21.92 0.2M
2023-02-14 22.00 22.12 21.90 21.92 0.3M
2023-02-13 21.74 21.98 21.62 21.86 0.4M
2023-02-10 21.70 21.76 21.46 21.74 0.3M
2023-02-09 21.84 21.90 21.56 21.62 0.3M
2023-02-08 21.84 21.94 21.64 21.66 0.3M
2023-02-07 21.76 21.96 21.72 21.88 0.4M
2023-02-06 21.80 22.04 21.68 21.76 0.6M
2023-02-03 22.30 22.30 21.72 21.84 0.6M
2023-02-02 22.30 22.60 21.92 22.30 1.1M
2023-02-01 21.76 22.44 21.72 22.30 1.3M
2023-01-31 22.08 22.36 21.74 21.74 1.0M
2023-01-30 21.10 22.20 20.78 22.08 3.0M
2023-01-27 21.98 21.98 20.64 20.96 2.6M
2023-01-26 22.16 22.30 21.94 22.10 0.7M
2023-01-25 22.02 22.16 21.96 22.16 0.6M
2023-01-24 22.16 22.18 22.00 22.02 0.2M
2023-01-23 22.08 22.24 21.98 22.16 0.6M
2023-01-20 21.90 22.10 21.84 22.08 0.5M
2023-01-19 21.86 22.02 21.78 21.80 0.4M
2023-01-18 21.84 22.14 21.70 22.02 0.5M
2023-01-17 22.08 22.16 21.76 21.84 0.4M
2023-01-16 22.26 22.26 21.86 22.18 0.5M
2023-01-13 22.30 22.48 22.18 22.28 0.2M
2023-01-12 22.10 22.36 21.94 22.26 0.7M
2023-01-11 22.10 22.16 21.92 22.08 0.2M
2023-01-10 21.94 22.16 21.78 22.10 0.3M
2023-01-09 21.82 22.14 21.82 21.92 0.8M
2023-01-05 21.62 21.78 21.56 21.74 0.2M
2023-01-04 21.38 21.72 21.38 21.60 0.5M
2023-01-03 21.28 21.42 21.04 21.34 0.4M
2023-01-02 20.86 21.32 20.86 21.28 0.4M