Dios Fastigheter

DIOS
🏛️ 瑞典 →
65.05
最后更新: 2025-10-06
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 84.60 86.75 84.60 86.60 0.2M
2023-12-28 84.25 85.85 83.85 85.55 0.1M
2023-12-27 85.75 86.35 83.50 84.25 0.2M
2023-12-22 82.80 86.00 82.80 86.00 0.3M
2023-12-21 83.00 84.00 81.65 83.65 0.1M
2023-12-20 82.70 83.65 82.15 83.20 0.1M
2023-12-19 82.75 84.05 82.20 82.70 0.1M
2023-12-18 81.85 82.75 80.35 82.75 0.2M
2023-12-15 83.30 84.55 81.80 82.25 0.4M
2023-12-14 78.00 83.10 77.90 83.00 0.3M
2023-12-13 74.60 75.80 74.25 75.70 0.3M
2023-12-12 76.00 76.40 74.05 74.80 0.2M
2023-12-11 75.55 77.15 75.40 76.80 0.1M
2023-12-08 78.15 78.60 75.70 76.20 0.3M
2023-12-07 77.55 78.70 76.20 78.15 0.4M
2023-12-06 75.70 78.35 75.20 77.90 0.4M
2023-12-05 72.90 75.90 72.50 75.70 0.2M
2023-12-04 72.55 74.05 72.25 72.90 0.2M
2023-12-01 70.75 72.55 69.60 72.55 0.1M
2023-11-30 71.30 71.75 70.25 70.75 0.3M
2023-11-29 71.00 73.00 71.00 72.00 0.1M
2023-11-28 72.00 72.50 70.30 71.15 0.1M
2023-11-27 72.95 73.50 72.50 73.00 0.1M
2023-11-24 72.55 73.65 72.20 73.05 0.1M
2023-11-23 72.50 75.35 72.15 73.20 0.2M
2023-11-22 70.45 72.75 69.55 72.55 0.2M
2023-11-21 71.45 72.00 69.40 69.50 0.1M
2023-11-20 69.45 71.65 69.45 71.45 0.2M
2023-11-17 66.60 70.70 66.45 69.45 0.2M
2023-11-16 68.10 70.00 68.10 68.40 0.1M
2023-11-15 71.65 72.70 69.30 69.40 0.2M
2023-11-14 63.90 71.65 63.90 71.65 0.3M
2023-11-13 64.35 65.15 63.85 63.85 0.1M
2023-11-10 65.00 65.05 64.10 64.40 0.1M
2023-11-09 63.00 66.20 63.00 65.65 0.1M
2023-11-08 65.25 65.25 63.10 63.10 0.3M
2023-11-07 64.95 65.65 64.85 65.30 0.1M
2023-11-06 66.25 66.40 64.70 64.95 0.1M
2023-11-03 64.00 66.55 64.00 66.20 0.1M
2023-11-02 61.00 63.90 61.00 63.35 0.6M
2023-11-01 60.35 60.95 59.05 60.40 0.2M
2023-10-31 57.90 60.65 57.90 60.35 0.3M
2023-10-30 58.20 59.25 56.75 58.15 0.2M
2023-10-27 57.30 58.90 57.30 58.30 0.2M
2023-10-26 57.80 59.40 57.45 58.90 0.1M
2023-10-25 61.30 61.30 56.85 58.20 0.2M
2023-10-24 59.80 61.20 59.80 60.95 0.1M
2023-10-23 61.05 61.30 58.60 59.80 0.2M
2023-10-20 59.90 61.05 58.50 61.05 0.2M
2023-10-19 60.45 61.35 59.65 59.90 0.2M
2023-10-18 63.40 63.40 61.05 61.15 0.2M
2023-10-17 62.70 63.00 61.95 62.20 0.3M
2023-10-16 62.10 63.15 61.95 62.50 0.1M
2023-10-13 63.60 63.60 61.90 62.25 0.2M
2023-10-12 63.30 65.10 63.15 63.35 0.2M
2023-10-11 62.60 63.70 62.55 63.30 0.3M
2023-10-10 62.55 63.65 62.15 62.60 0.3M
2023-10-09 62.45 62.95 62.00 62.55 0.1M
2023-10-06 60.70 62.50 60.70 62.45 0.2M
2023-10-05 59.20 60.90 59.20 60.45 0.2M
2023-10-04 58.85 59.95 58.45 59.20 0.4M
2023-10-03 61.15 61.35 58.65 59.25 0.3M
2023-10-02 62.35 63.45 61.05 61.55 0.2M
2023-09-29 60.90 62.85 60.90 62.35 0.1M
2023-09-28 61.35 61.55 60.55 60.90 0.3M
2023-09-27 62.50 62.85 61.20 61.20 0.3M
2023-09-26 65.40 65.80 62.30 62.30 0.3M
2023-09-25 65.70 66.50 64.55 65.40 0.1M
2023-09-22 66.80 66.90 65.40 65.90 0.1M
2023-09-21 67.20 69.00 66.00 67.10 0.1M
2023-09-20 65.10 67.35 65.00 67.20 0.1M
2023-09-19 64.40 65.95 64.40 65.05 0.1M
2023-09-18 67.70 67.70 64.30 64.30 0.2M
2023-09-15 68.85 69.40 67.40 67.75 0.2M
2023-09-14 66.15 68.85 65.75 68.85 0.4M
2023-09-13 65.25 66.20 64.80 66.15 0.0M
2023-09-12 68.25 68.25 65.25 65.50 0.1M
2023-09-11 66.80 67.75 66.30 67.25 0.1M
2023-09-08 67.55 67.55 66.00 66.80 0.1M
2023-09-07 68.00 68.05 67.00 67.55 0.1M
2023-09-06 68.30 68.35 67.45 68.00 0.0M
2023-09-05 68.20 68.65 67.65 68.20 0.1M
2023-09-04 68.45 68.95 68.20 68.20 0.0M
2023-09-01 68.30 68.85 66.65 68.20 0.1M
2023-08-31 66.50 68.90 66.30 68.30 0.3M
2023-08-30 66.50 66.90 65.70 66.00 0.1M
2023-08-29 66.05 67.40 65.40 66.50 0.1M
2023-08-28 65.20 66.40 65.00 66.05 0.0M
2023-08-25 65.20 66.25 65.10 65.20 0.0M
2023-08-24 65.55 66.70 64.95 65.50 0.1M
2023-08-23 63.90 65.35 63.80 65.10 0.4M
2023-08-22 63.10 64.55 63.10 63.90 0.1M
2023-08-21 65.40 65.40 62.75 62.75 0.1M
2023-08-18 66.45 66.65 64.70 65.40 0.1M
2023-08-17 68.90 68.90 66.25 66.65 0.2M
2023-08-16 68.70 69.10 67.80 68.90 0.1M
2023-08-15 68.95 69.10 67.60 68.80 0.1M
2023-08-14 68.75 69.35 67.90 68.90 0.4M
2023-08-11 70.70 70.70 68.60 68.90 0.0M
2023-08-10 67.90 70.90 67.90 70.70 0.2M
2023-08-09 67.00 68.20 67.00 67.90 0.0M
2023-08-08 67.70 68.85 67.35 67.80 0.1M
2023-08-07 69.45 69.60 67.80 68.10 0.0M
2023-08-04 69.05 69.65 68.10 69.65 0.1M
2023-08-03 68.25 69.05 67.10 68.80 0.3M
2023-08-02 69.90 69.90 68.45 68.50 0.1M
2023-08-01 71.70 71.70 69.75 70.00 0.1M
2023-07-31 72.30 72.75 71.05 71.80 0.1M
2023-07-28 73.00 73.00 71.65 72.30 0.1M
2023-07-27 72.50 73.50 72.30 72.50 0.1M
2023-07-26 71.20 72.50 70.50 72.50 0.1M
2023-07-25 70.80 71.50 70.05 71.40 0.1M
2023-07-24 69.90 71.60 69.70 70.60 0.1M
2023-07-21 68.55 70.00 68.15 69.90 0.1M
2023-07-20 68.40 69.60 68.40 69.15 0.1M
2023-07-19 66.90 69.35 66.90 68.45 0.2M
2023-07-18 66.65 67.80 66.00 66.90 0.1M
2023-07-17 67.60 67.60 66.25 66.65 0.1M
2023-07-14 70.90 70.90 67.60 68.00 0.1M
2023-07-13 70.90 70.90 69.65 69.95 0.1M
2023-07-12 68.70 71.50 68.50 70.75 0.1M
2023-07-11 68.00 69.80 66.95 69.35 0.1M
2023-07-10 70.70 70.70 66.55 66.85 0.3M
2023-07-07 69.25 71.00 66.80 70.90 0.3M
2023-07-06 74.15 74.40 71.45 71.60 0.1M
2023-07-05 74.15 74.75 72.90 74.30 0.1M
2023-07-04 70.70 74.50 70.70 74.50 0.2M
2023-07-03 69.05 70.95 68.80 70.55 0.1M
2023-06-30 67.50 69.45 67.50 68.85 0.1M
2023-06-29 67.15 67.75 66.75 67.40 0.1M
2023-06-28 66.00 67.60 66.00 67.60 0.1M
2023-06-27 66.10 66.80 65.30 65.80 0.2M
2023-06-26 65.90 66.20 64.20 65.75 0.2M
2023-06-22 65.25 66.90 64.60 66.20 0.1M
2023-06-21 65.95 66.15 64.60 66.10 0.2M
2023-06-20 67.20 67.20 65.90 65.95 0.1M
2023-06-19 68.00 68.20 66.65 67.20 0.1M
2023-06-16 70.00 70.00 68.30 68.45 0.2M
2023-06-15 69.50 70.65 68.95 69.85 0.1M
2023-06-14 69.90 71.15 69.70 70.20 0.1M
2023-06-13 70.85 71.05 69.70 69.95 0.1M
2023-06-12 71.90 71.90 69.95 70.70 0.1M
2023-06-09 70.65 72.00 69.65 71.90 0.1M
2023-06-08 71.90 72.05 70.35 70.75 0.1M
2023-06-07 71.70 73.40 71.70 72.05 0.2M
2023-06-05 70.00 72.50 69.20 71.45 0.3M
2023-06-02 65.00 70.25 64.30 69.70 0.5M
2023-06-01 61.70 65.45 61.70 65.00 0.4M
2023-05-31 63.70 63.70 62.05 62.45 0.8M
2023-05-30 65.70 66.35 63.95 64.20 0.1M
2023-05-29 66.45 67.15 65.55 65.95 0.1M
2023-05-26 65.35 66.50 64.80 66.20 0.1M
2023-05-25 66.55 66.85 65.05 65.35 0.1M
2023-05-24 68.20 68.35 66.35 66.55 0.1M
2023-05-23 67.30 69.40 67.30 69.00 6.3M
2023-05-22 66.95 67.25 66.35 67.25 2.0M
2023-05-19 66.00 67.25 65.55 66.90 0.2M
2023-05-17 67.20 67.20 65.75 66.50 0.1M
2023-05-16 67.35 68.20 66.80 67.45 0.1M
2023-05-15 67.30 67.50 66.00 67.45 0.1M
2023-05-12 67.65 67.75 65.80 66.65 0.1M
2023-05-11 66.55 67.90 66.55 67.30 0.4M
2023-05-10 66.30 67.65 65.70 66.60 0.2M
2023-05-09 69.45 69.45 65.40 66.30 0.3M
2023-05-08 71.30 71.70 69.75 69.80 0.1M
2023-05-05 70.30 72.00 70.25 71.35 0.2M
2023-05-04 70.85 71.25 68.55 70.45 0.1M
2023-05-03 72.40 72.50 70.30 70.85 0.1M
2023-05-02 73.85 73.85 71.85 71.90 0.3M
2023-04-28 72.50 74.80 71.00 73.10 0.4M
2023-04-27 73.50 75.80 72.55 75.80 0.1M
2023-04-26 73.35 73.75 72.20 73.35 0.2M
2023-04-25 75.20 75.30 73.35 73.35 0.1M
2023-04-24 74.30 75.85 73.95 75.10 0.1M
2023-04-21 75.20 75.70 74.25 74.25 0.1M
2023-04-20 74.15 76.25 74.00 75.20 0.2M
2023-04-19 74.00 75.05 73.30 74.70 0.1M
2023-04-18 77.00 77.05 75.40 75.50 0.2M
2023-04-17 75.65 77.40 75.00 76.65 0.2M
2023-04-14 73.20 76.90 72.95 75.70 0.2M
2023-04-13 73.25 73.40 71.75 73.00 0.2M
2023-04-12 72.60 74.35 72.10 73.05 0.2M
2023-04-11 69.50 71.40 69.50 71.40 0.5M
2023-04-06 68.40 69.50 68.00 69.50 0.1M
2023-04-05 70.90 70.90 67.95 68.35 0.1M
2023-04-04 69.80 71.30 69.60 70.20 0.2M
2023-04-03 69.10 69.60 68.45 69.60 0.2M
2023-03-31 69.00 69.05 67.45 68.85 0.2M
2023-03-30 66.25 68.70 66.25 68.70 0.2M
2023-03-29 64.15 66.00 64.00 65.95 0.3M
2023-03-28 66.00 66.00 63.60 64.15 0.2M
2023-03-27 65.05 65.70 63.75 65.25 0.2M
2023-03-24 65.90 66.10 63.50 64.10 0.3M
2023-03-23 66.35 66.75 64.90 66.00 0.1M
2023-03-22 68.45 68.45 65.75 66.50 0.2M
2023-03-21 69.50 69.85 68.15 68.45 0.1M
2023-03-20 68.90 69.35 68.15 69.30 0.2M
2023-03-17 70.15 71.15 68.70 69.25 0.2M
2023-03-16 70.10 71.00 68.75 70.05 0.2M
2023-03-15 70.80 70.80 69.00 70.00 0.2M
2023-03-14 71.00 71.55 70.25 70.60 0.1M
2023-03-13 70.00 71.20 67.85 70.60 0.2M
2023-03-10 70.20 70.50 69.40 69.85 0.2M
2023-03-09 72.50 72.50 70.25 70.90 0.2M
2023-03-08 74.00 75.00 72.20 72.80 0.2M
2023-03-07 76.20 76.60 74.25 74.40 0.3M
2023-03-06 76.30 77.00 75.80 76.25 0.1M
2023-03-03 76.40 77.15 76.10 76.60 0.2M
2023-03-02 76.05 77.05 75.75 76.60 0.1M
2023-03-01 77.05 77.05 75.75 75.75 0.2M
2023-02-28 77.05 77.65 76.60 77.30 0.2M
2023-02-27 75.75 77.40 75.75 77.05 0.1M
2023-02-24 77.50 78.15 75.70 76.00 0.8M
2023-02-23 76.20 77.55 76.10 76.80 0.3M
2023-02-22 75.00 76.50 74.35 76.20 0.3M
2023-02-21 75.30 75.85 74.10 74.20 0.4M
2023-02-20 75.60 76.55 74.65 75.35 0.2M
2023-02-17 75.20 76.60 74.85 75.60 0.3M
2023-02-16 75.65 76.55 74.80 75.85 0.4M
2023-02-15 77.70 77.70 75.00 75.70 0.4M
2023-02-14 75.00 78.95 72.55 77.70 1.1M
2023-02-13 80.50 80.75 76.25 79.00 0.2M
2023-02-10 79.15 80.05 78.55 79.85 0.1M
2023-02-09 81.65 82.15 78.80 79.75 0.1M
2023-02-08 81.05 82.60 81.00 81.20 0.1M
2023-02-07 81.30 81.55 79.75 80.90 0.1M
2023-02-06 83.60 84.05 81.15 81.55 0.1M
2023-02-03 85.55 86.55 84.00 84.25 0.1M
2023-02-02 81.85 86.45 81.45 86.45 0.2M
2023-02-01 79.60 81.25 79.40 81.05 0.1M
2023-01-31 81.00 81.00 79.35 79.45 0.1M
2023-01-30 82.85 82.85 80.00 81.00 0.1M
2023-01-27 81.70 83.05 81.35 82.85 0.1M
2023-01-26 82.60 82.90 81.20 81.45 0.1M
2023-01-25 83.00 83.05 81.15 82.60 0.1M
2023-01-24 83.25 83.95 83.05 83.65 0.1M
2023-01-23 81.70 83.35 81.70 83.25 0.1M
2023-01-20 80.25 81.65 80.15 81.55 0.1M
2023-01-19 81.15 81.75 80.05 80.10 0.1M
2023-01-18 83.20 83.70 81.20 81.40 0.2M
2023-01-17 83.95 83.95 81.80 83.20 0.2M
2023-01-16 80.85 83.80 80.65 83.40 0.2M
2023-01-13 80.00 81.40 79.60 80.60 0.2M
2023-01-12 79.80 80.95 79.20 80.00 0.4M
2023-01-11 78.55 79.50 77.80 78.95 2.1M
2023-01-10 76.90 78.50 76.40 77.70 0.2M
2023-01-09 77.85 78.30 75.90 77.85 0.3M
2023-01-05 77.50 78.25 76.80 77.85 0.1M
2023-01-04 78.05 78.95 77.20 78.45 0.3M
2023-01-03 76.80 78.30 76.30 77.50 0.1M
2023-01-02 75.70 77.35 75.70 76.75 0.3M