Curasight AS

CURAS
🏛️ 瑞典 →
5.12
最后更新: 2025-10-08
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 26.10 28.45 25.80 27.90 0.0M
2021-12-29 26.80 27.55 25.90 26.00 0.0M
2021-12-28 27.05 27.40 25.75 26.80 0.0M
2021-12-27 27.50 28.55 27.00 27.05 0.0M
2021-12-23 26.95 28.60 26.05 27.50 0.0M
2021-12-22 27.00 27.00 25.50 26.95 0.0M
2021-12-21 26.25 26.50 25.00 26.35 0.0M
2021-12-20 27.00 27.00 25.00 26.50 0.0M
2021-12-17 28.00 29.00 26.50 27.35 0.0M
2021-12-16 29.15 29.80 27.00 28.10 0.0M
2021-12-15 29.15 30.40 29.05 29.10 0.0M
2021-12-14 30.50 32.00 29.00 29.10 0.1M
2021-12-13 31.80 32.75 27.05 28.90 0.1M
2021-12-10 31.90 32.00 30.00 32.00 0.1M
2021-12-09 30.95 31.75 30.00 30.10 0.0M
2021-12-08 29.65 32.00 29.50 30.95 0.0M
2021-12-07 28.90 29.75 27.60 29.50 0.0M
2021-12-06 29.75 29.75 28.85 28.90 0.0M
2021-12-03 28.60 29.75 28.60 29.75 0.0M
2021-12-02 29.05 29.05 28.00 28.60 0.0M
2021-12-01 28.95 30.00 28.55 29.05 0.0M
2021-11-30 29.15 29.45 27.90 28.55 0.0M
2021-11-29 28.80 29.40 27.20 29.15 0.0M
2021-11-26 30.00 30.00 27.40 29.00 0.0M
2021-11-25 27.35 30.40 27.30 30.00 0.1M
2021-11-24 26.25 28.50 25.25 27.30 0.0M
2021-11-23 25.50 27.30 25.00 26.25 0.0M
2021-11-22 27.20 27.20 25.15 25.50 0.0M
2021-11-19 28.20 28.50 26.60 27.85 0.0M
2021-11-18 27.70 28.95 27.50 28.50 0.0M
2021-11-17 26.75 27.25 26.20 27.25 0.0M
2021-11-16 24.95 27.80 24.00 26.75 0.0M
2021-11-15 23.15 25.85 22.85 25.10 0.0M
2021-11-12 21.95 23.90 21.85 23.15 0.0M
2021-11-11 22.00 22.40 19.50 21.75 0.0M
2021-11-10 21.50 21.85 21.00 21.70 0.0M
2021-11-09 21.20 22.45 21.20 21.50 0.0M
2021-11-08 23.00 23.15 21.10 21.10 0.0M
2021-11-05 22.35 22.95 22.15 22.95 0.0M
2021-11-04 22.00 22.40 21.40 22.10 0.0M
2021-11-03 22.50 22.85 21.85 22.05 0.0M
2021-11-02 23.00 23.00 22.35 22.65 0.0M
2021-11-01 23.80 23.80 22.70 23.00 0.0M
2021-10-29 23.25 24.15 22.95 23.85 0.0M
2021-10-28 23.10 24.40 22.15 23.20 0.0M
2021-10-27 23.40 25.00 22.50 23.10 0.0M
2021-10-26 22.25 23.50 22.00 23.40 0.0M
2021-10-25 23.90 23.90 22.10 22.20 0.0M
2021-10-22 23.95 23.95 22.60 23.60 0.0M
2021-10-21 23.90 24.00 23.00 23.00 0.0M
2021-10-20 23.15 23.90 22.80 23.90 0.0M
2021-10-19 24.10 24.10 22.80 23.50 0.0M
2021-10-18 23.35 25.10 22.90 23.25 0.0M
2021-10-15 22.95 24.60 22.55 23.35 0.1M
2021-10-14 26.80 27.40 24.60 26.25 0.0M
2021-10-13 26.60 28.25 26.00 27.45 0.0M
2021-10-12 25.40 26.90 25.40 26.40 0.0M
2021-10-11 24.00 24.50 23.25 24.45 0.0M
2021-10-08 24.00 24.00 23.70 24.00 0.0M
2021-10-07 22.10 26.20 22.10 23.95 0.0M
2021-10-06 23.50 23.50 22.10 22.10 0.0M
2021-10-05 23.40 25.00 22.40 23.50 0.0M
2021-10-04 26.40 26.40 23.00 23.40 0.0M
2021-10-01 25.00 25.00 24.00 25.00 0.0M
2021-09-30 26.00 26.45 24.50 25.00 0.0M
2021-09-29 26.00 26.45 25.00 25.70 0.0M
2021-09-28 26.00 26.35 25.05 25.40 0.0M
2021-09-27 25.20 26.90 25.00 25.80 0.0M
2021-09-24 25.50 25.60 24.70 24.70 0.0M
2021-09-23 25.60 25.60 24.30 25.25 0.0M
2021-09-22 25.00 25.60 24.95 25.60 0.0M
2021-09-21 23.50 25.60 23.50 25.50 0.0M
2021-09-20 26.00 26.00 23.10 24.50 0.0M
2021-09-17 26.70 26.80 25.60 26.00 0.0M
2021-09-16 26.50 27.95 23.40 25.70 0.0M
2021-09-15 28.20 28.20 26.50 27.00 0.0M
2021-09-14 28.15 28.85 27.70 28.10 0.0M
2021-09-13 30.00 30.00 28.00 28.00 0.0M
2021-09-10 28.45 28.50 27.60 28.30 0.0M
2021-09-09 28.50 28.60 27.60 28.55 0.0M
2021-09-08 28.15 28.55 28.05 28.40 0.0M
2021-09-07 28.90 29.90 28.15 28.60 0.0M
2021-09-06 30.45 30.45 28.15 28.60 0.0M
2021-09-03 29.00 29.80 27.00 29.40 0.0M
2021-09-02 30.25 30.30 29.00 29.00 0.0M
2021-09-01 29.40 31.90 29.30 30.25 0.0M
2021-08-31 30.85 30.85 29.25 29.40 0.0M
2021-08-30 30.90 30.90 28.20 30.90 0.0M
2021-08-27 31.55 31.55 29.80 30.95 0.0M
2021-08-26 30.90 32.40 28.20 31.55 0.0M
2021-08-25 31.90 33.60 30.20 30.85 0.0M
2021-08-24 31.15 32.35 30.00 31.80 0.0M
2021-08-23 32.80 33.60 31.15 32.40 0.0M
2021-08-20 32.50 34.00 31.70 33.60 0.0M
2021-08-19 31.50 33.50 30.60 32.40 0.1M
2021-08-18 29.55 30.55 29.55 30.50 0.0M
2021-08-17 28.60 29.90 28.60 29.90 0.0M
2021-08-16 27.30 29.15 27.30 28.70 0.0M
2021-08-13 27.50 28.80 26.45 27.00 0.0M
2021-08-12 26.40 27.45 26.10 26.80 0.0M
2021-08-11 26.20 27.35 26.15 26.40 0.0M
2021-08-10 26.00 27.40 26.00 26.85 0.0M
2021-08-09 26.50 29.50 25.80 26.25 0.0M
2021-08-06 26.00 28.00 25.50 27.25 0.0M
2021-08-05 27.55 27.60 25.10 26.60 0.0M
2021-08-04 25.05 27.00 25.05 26.90 0.0M
2021-08-03 25.50 25.75 24.50 24.70 0.0M
2021-08-02 24.50 25.00 24.50 25.00 0.0M
2021-07-30 24.50 25.60 24.10 24.50 0.0M
2021-07-29 25.50 25.50 24.55 24.75 0.0M
2021-07-28 25.00 25.90 24.05 25.90 0.0M
2021-07-27 24.65 25.00 24.50 24.50 0.0M
2021-07-26 25.35 25.35 24.55 24.90 0.0M
2021-07-23 25.05 26.30 25.00 25.00 0.0M
2021-07-22 26.00 26.55 25.00 26.50 0.0M
2021-07-21 26.00 28.00 25.50 26.00 0.0M
2021-07-20 25.75 26.95 24.50 26.00 0.0M
2021-07-19 26.50 26.75 25.70 25.70 0.0M
2021-07-16 26.00 27.30 26.00 27.00 0.0M
2021-07-15 26.80 27.55 25.50 26.00 0.0M
2021-07-14 26.60 27.25 26.20 26.85 0.0M
2021-07-13 27.00 27.00 26.80 27.00 0.0M
2021-07-12 27.05 27.65 26.65 27.50 0.0M
2021-07-09 26.45 27.05 26.45 26.60 0.0M
2021-07-08 28.35 28.35 26.30 27.85 0.0M
2021-07-07 27.90 28.85 26.75 28.40 0.0M
2021-07-06 27.45 28.35 26.65 27.50 0.0M
2021-07-05 27.60 28.30 27.00 27.05 0.0M
2021-07-02 28.10 30.45 28.00 28.00 0.0M
2021-07-01 29.20 29.50 28.00 28.10 0.0M
2021-06-30 28.50 30.55 28.10 28.10 0.0M
2021-06-29 28.30 29.40 27.80 28.40 0.0M
2021-06-28 29.95 29.95 27.85 29.40 0.0M
2021-06-24 31.00 32.50 27.80 30.35 0.0M
2021-06-23 29.00 29.00 27.25 28.50 0.0M
2021-06-22 28.20 30.25 28.20 29.00 0.0M
2021-06-21 30.00 31.00 27.00 27.00 0.0M
2021-06-18 27.50 31.00 27.50 29.35 0.0M
2021-06-17 27.00 27.00 26.50 26.50 0.0M
2021-06-16 26.60 27.05 26.60 27.00 0.0M
2021-06-15 26.60 27.50 26.60 26.65 0.0M
2021-06-14 27.20 27.60 26.60 26.60 0.0M
2021-06-11 30.00 30.00 26.60 27.15 0.0M
2021-06-10 28.70 29.00 26.05 28.00 0.0M
2021-06-09 28.00 29.15 27.30 28.80 0.0M
2021-06-08 29.10 29.50 28.00 29.15 0.0M
2021-06-07 27.35 29.50 27.35 29.10 0.0M
2021-06-04 27.75 28.90 26.35 27.35 0.0M
2021-06-03 28.00 29.00 27.80 28.30 0.0M
2021-06-02 29.30 31.80 28.65 29.15 0.0M
2021-06-01 27.80 32.00 27.00 29.10 0.0M
2021-05-31 26.60 28.45 26.60 27.80 0.0M
2021-05-28 27.90 28.00 25.65 27.95 0.0M
2021-05-27 26.50 28.25 24.95 28.00 0.0M
2021-05-26 26.10 27.00 24.05 27.00 0.0M
2021-05-25 22.60 26.50 22.60 26.25 0.0M
2021-05-24 22.55 22.55 22.55 22.55 0.0M
2021-05-21 23.05 23.90 21.50 22.55 0.0M
2021-05-20 24.70 24.70 22.75 24.05 0.0M
2021-05-19 24.60 25.00 23.00 24.70 0.0M
2021-05-18 24.65 25.65 24.30 24.50 0.0M
2021-05-17 25.80 26.00 24.55 24.70 0.0M
2021-05-14 25.80 25.80 25.50 25.80 0.0M
2021-05-12 26.00 27.80 25.50 25.80 0.0M
2021-05-11 28.50 28.50 25.15 26.20 0.0M
2021-05-10 26.95 28.50 26.45 27.45 0.0M
2021-05-07 26.70 26.70 25.10 26.15 0.0M
2021-05-06 25.10 27.35 25.10 26.75 0.0M
2021-05-05 27.40 27.40 24.85 25.85 0.0M
2021-05-04 27.55 27.55 26.05 26.60 0.0M
2021-05-03 27.75 27.75 25.85 27.10 0.0M
2021-04-30 27.75 27.75 27.75 27.75 0.0M
2021-04-29 28.50 28.50 27.10 27.75 0.0M
2021-04-28 27.90 27.90 27.10 27.50 0.0M
2021-04-27 28.50 28.60 27.20 27.90 0.0M
2021-04-26 27.20 28.60 26.60 28.50 0.0M
2021-04-23 27.25 28.70 26.65 27.50 0.0M
2021-04-22 27.00 29.30 26.60 27.10 0.0M
2021-04-21 28.80 28.85 26.30 27.00 0.0M
2021-04-20 29.00 29.65 28.60 29.00 0.0M
2021-04-19 30.65 30.65 29.00 29.00 0.0M
2021-04-16 28.65 30.90 28.65 29.35 0.0M
2021-04-15 29.40 29.40 28.40 28.55 0.0M
2021-04-14 29.70 29.70 28.55 29.40 0.0M
2021-04-13 29.50 29.60 29.50 29.50 0.0M
2021-04-12 29.45 29.45 28.20 28.90 0.0M
2021-04-09 29.10 29.65 27.05 29.40 0.0M
2021-04-08 29.35 29.80 28.40 29.15 0.0M
2021-04-07 29.75 30.00 29.25 29.50 0.0M
2021-04-06 28.00 30.00 28.00 29.75 0.0M
2021-04-01 29.15 29.15 29.15 29.15 0.0M
2021-03-31 31.15 31.15 29.15 29.15 0.0M
2021-03-30 30.85 31.40 29.25 30.75 0.0M
2021-03-29 31.60 31.70 30.35 30.90 0.0M
2021-03-26 31.55 31.65 30.00 30.00 0.0M
2021-03-25 29.90 31.00 28.00 31.00 0.0M
2021-03-24 30.50 31.00 30.05 30.45 0.0M
2021-03-23 30.35 30.95 29.60 30.85 0.0M
2021-03-22 30.80 31.45 30.00 31.20 0.0M
2021-03-19 31.00 32.00 30.20 30.30 0.0M
2021-03-18 31.00 32.85 31.00 31.35 0.0M
2021-03-17 31.80 32.50 30.65 31.00 0.0M
2021-03-16 31.50 32.20 30.55 31.80 0.0M
2021-03-15 31.40 33.10 30.65 30.75 0.0M
2021-03-12 32.75 34.65 31.15 31.35 0.0M
2021-03-11 34.50 34.50 31.75 32.30 0.0M
2021-03-10 34.00 35.00 32.40 34.50 0.0M
2021-03-09 31.80 35.00 31.75 33.95 0.0M
2021-03-08 31.20 32.75 30.20 31.75 0.0M
2021-03-05 31.50 31.85 30.00 31.20 0.0M
2021-03-04 34.50 34.50 30.70 31.50 0.0M
2021-03-03 32.80 34.65 32.50 33.80 0.0M
2021-03-02 31.85 34.00 30.30 33.55 0.0M
2021-03-01 32.65 33.00 30.00 30.70 0.0M
2021-02-26 33.10 34.50 30.50 32.65 0.0M
2021-02-25 32.50 34.75 32.25 33.10 0.0M
2021-02-24 30.00 32.80 30.00 31.75 0.0M
2021-02-23 32.80 32.80 29.50 30.00 0.1M
2021-02-22 34.60 34.85 33.00 33.25 0.0M
2021-02-19 35.60 35.60 33.25 34.50 0.0M
2021-02-18 38.35 38.35 35.15 35.60 0.0M
2021-02-17 39.00 39.85 38.00 39.35 0.0M
2021-02-16 38.45 39.50 36.30 38.40 0.0M
2021-02-15 40.10 41.60 37.40 38.70 0.0M
2021-02-12 41.25 41.80 39.50 40.15 0.0M
2021-02-11 42.10 42.95 40.00 41.25 0.0M
2021-02-10 40.85 43.35 40.70 41.90 0.0M
2021-02-09 38.65 44.00 38.65 41.50 0.1M
2021-02-08 37.50 39.30 37.50 37.85 0.0M
2021-02-05 38.00 38.50 34.05 36.50 0.0M
2021-02-04 38.45 38.95 35.25 35.95 0.0M
2021-02-03 38.65 39.80 35.30 37.60 0.0M
2021-02-02 34.50 38.60 34.50 38.45 0.1M
2021-02-01 32.55 34.40 32.55 33.60 0.0M
2021-01-29 32.00 34.10 31.60 32.60 0.0M
2021-01-28 32.60 32.60 27.85 32.30 0.1M
2021-01-27 36.05 36.05 32.00 32.95 0.1M
2021-01-26 38.60 38.60 35.70 36.00 0.0M
2021-01-25 40.30 44.05 35.10 38.70 0.1M
2021-01-22 38.15 43.50 38.15 40.25 0.1M
2021-01-21 36.20 38.50 36.20 38.10 0.0M
2021-01-20 34.85 37.00 34.85 36.00 0.1M
2021-01-19 31.40 36.85 31.40 34.00 0.1M
2021-01-18 30.50 30.50 29.25 30.00 0.0M
2021-01-15 30.90 31.00 29.25 30.30 0.0M
2021-01-14 30.00 31.00 29.10 30.90 0.0M
2021-01-13 29.00 29.00 27.20 29.00 0.0M
2021-01-12 29.60 29.70 28.10 29.25 0.0M
2021-01-11 31.95 32.00 29.15 30.10 0.0M
2021-01-08 34.50 34.55 31.70 31.70 0.1M
2021-01-07 33.70 35.40 33.30 34.45 0.1M
2021-01-05 29.50 32.00 27.90 29.90 0.1M
2021-01-04 27.35 29.95 26.95 28.75 0.1M