伊莱克斯

ELUXa
🏛️ 瑞典 →
60.00
最后更新: 2025-10-03
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 59.50 59.50 59.50 59.50 0.0K
11:00 59.50 59.50 59.50 59.50 0.0K
13:00 60.50 60.50 60.50 60.50 0.0K
15:00 59.50 59.50 59.50 59.50 0.3K
17:30 60.00 60.00 60.00 60.00 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 59.50 60.50 59.50 60.00 0.0M
2025-10-02 58.00 60.00 58.00 60.00 0.0M
2025-10-01 59.00 59.00 58.00 58.00 0.0M
2025-09-30 60.50 60.50 58.00 59.00 0.0M
2025-09-29 56.00 56.00 54.00 56.00 0.0M
2025-09-26 56.50 56.50 55.00 56.00 0.0M
2025-09-25 56.50 56.50 56.00 56.00 0.0M
2025-09-24 56.50 56.50 56.50 56.50 0.0M
2025-09-23 57.50 57.50 57.50 57.50 0.0M
2025-09-22 58.00 58.00 57.00 57.50 0.0M
2025-09-19 59.00 59.00 58.00 58.00 0.0M
2025-09-18 60.00 60.00 59.00 59.00 0.0M
2025-09-17 61.00 61.00 60.00 60.00 0.0M
2025-09-16 63.00 63.00 62.00 62.00 0.0M
2025-09-15 65.00 65.00 63.00 63.00 0.0M
2025-09-12 66.50 66.50 65.00 65.00 0.0M
2025-09-11 68.00 68.00 66.00 66.00 0.0M
2025-09-10 70.00 70.00 70.00 70.00 0.0M
2025-09-09 71.00 71.00 70.00 70.00 0.0M
2025-09-08 72.50 72.50 71.00 71.00 0.0M
2025-09-05 72.50 72.50 72.50 72.50 0.0M
2025-09-04 74.00 74.00 73.50 73.50 0.0M
2025-09-03 75.00 75.00 74.00 74.00 0.0M
2025-09-02 78.00 78.00 74.00 74.50 0.0M
2025-09-01 78.00 79.00 78.00 79.00 0.0M
2025-08-29 75.50 76.00 75.50 76.00 0.0M
2025-08-28 73.00 73.50 73.00 73.50 0.0M
2025-08-27 75.00 75.00 73.00 73.00 0.0M
2025-08-26 76.00 76.00 75.00 75.00 0.0M
2025-08-25 78.00 78.00 77.00 77.00 0.0M
2025-08-22 78.00 78.00 78.00 78.00 0.0M
2025-08-21 80.00 80.00 80.00 80.00 0.0M
2025-08-20 82.50 82.50 80.00 80.00 0.0M
2025-08-19 79.00 85.00 79.00 84.00 0.0M
2025-08-18 83.00 83.00 83.00 83.00 0.0M
2025-08-15 80.00 83.50 80.00 83.00 0.0M
2025-08-14 77.00 77.00 77.00 77.00 0.0M
2025-08-13 78.00 78.00 78.00 78.00 0.0M
2025-08-12 78.00 78.00 78.00 78.00 0.0M
2025-08-11 85.00 85.00 85.00 85.00 0.0M
2025-08-08 84.50 85.00 84.50 85.00 0.0M
2025-08-07 81.00 81.50 81.00 81.50 0.0M
2025-08-06 81.50 81.50 81.00 81.00 0.0M
2025-08-05 78.00 78.00 78.00 78.00 0.0M
2025-08-04 77.00 78.00 72.50 78.00 0.0M
2025-08-01 79.00 79.00 77.00 77.00 0.0M
2025-07-31 79.00 79.00 79.00 79.00 0.0M
2025-07-30 79.00 79.00 79.00 79.00 0.0M
2025-07-29 79.00 79.00 79.00 79.00 0.0M
2025-07-28 80.00 81.50 80.00 81.50 0.0M
2025-07-25 79.50 79.50 79.50 79.50 0.0M
2025-07-24 80.50 80.50 79.50 79.50 0.0M
2025-07-23 81.00 81.00 74.50 74.50 0.0M
2025-07-22 81.50 81.50 75.50 81.00 0.0M
2025-07-21 78.00 81.50 75.50 81.50 0.0M
2025-07-18 86.00 86.00 72.00 76.00 0.0M
2025-07-16 86.50 86.50 86.50 86.50 0.0M
2025-07-15 87.50 88.00 87.50 88.00 0.0M
2025-07-14 84.50 85.00 84.50 85.00 0.0M
2025-07-11 84.00 84.00 84.00 84.00 0.0M
2025-07-10 83.00 84.00 83.00 84.00 0.0M
2025-07-09 80.00 80.00 80.00 80.00 0.0M
2025-07-08 82.00 82.00 82.00 82.00 0.0M
2025-07-07 82.00 82.00 82.00 82.00 0.0M
2025-07-04 84.00 84.00 81.50 81.50 0.0M
2025-07-03 84.00 84.00 84.00 84.00 0.0M
2025-07-02 82.50 84.00 82.50 84.00 0.0M
2025-07-01 81.50 81.50 78.50 81.50 0.0M
2025-06-30 80.00 82.00 80.00 82.00 0.0M
2025-06-27 78.50 81.00 78.50 80.00 0.0M
2025-06-26 77.50 77.50 77.50 77.50 0.0M
2025-06-25 78.50 80.00 72.50 72.50 0.0M
2025-06-24 77.00 78.00 77.00 78.00 0.0M
2025-06-23 76.50 77.00 76.50 77.00 0.0M
2025-06-19 77.00 77.00 77.00 77.00 0.0M
2025-06-17 74.00 82.50 74.00 79.00 0.0M
2025-06-16 79.00 79.00 79.00 79.00 0.0M
2025-06-13 80.00 80.00 78.50 79.00 0.0M
2025-06-12 76.50 77.00 76.00 77.00 0.0M
2025-06-11 77.00 78.50 77.00 78.50 0.0M
2025-06-10 76.00 77.00 76.00 77.00 0.0M
2025-06-09 77.00 77.00 76.00 77.00 0.0M
2025-06-05 78.00 78.00 77.00 77.00 0.0M
2025-06-04 74.00 76.50 74.00 76.00 0.0M
2025-06-03 72.50 72.50 72.50 72.50 0.0M
2025-06-02 79.50 79.50 79.50 79.50 0.0M
2025-05-30 79.50 79.50 77.00 79.50 0.0M
2025-05-28 79.50 79.50 79.50 79.50 0.0M
2025-05-27 79.50 79.50 79.50 79.50 0.0M
2025-05-26 78.00 81.00 78.00 78.00 0.0M
2025-05-23 77.00 78.50 77.00 78.00 0.0M
2025-05-22 77.00 77.00 77.00 77.00 0.0M
2025-05-21 77.00 77.00 77.00 77.00 0.0M
2025-05-20 77.00 77.00 77.00 77.00 0.0M
2025-05-19 77.00 82.00 77.00 77.50 0.0M
2025-05-16 75.00 78.00 75.00 77.00 0.0M
2025-05-15 77.00 78.00 77.00 78.00 0.0M
2025-05-14 77.00 80.00 77.00 80.00 0.0M
2025-05-13 84.00 84.00 84.00 84.00 0.0M
2025-05-12 76.00 85.00 76.00 84.00 0.0M
2025-05-09 76.00 76.00 75.00 75.00 0.0M
2025-05-08 72.50 76.00 72.50 76.00 0.0M
2025-05-07 76.00 76.00 72.50 72.50 0.0M
2025-05-06 75.86 76.00 75.86 76.00 0.0M
2025-05-05 76.00 76.00 72.01 76.00 0.0M
2025-05-02 74.00 76.00 74.00 76.00 0.0M
2025-04-30 75.00 75.00 75.00 75.00 0.0M
2025-04-29 78.84 78.84 75.00 75.00 0.0M
2025-04-28 84.02 84.02 83.95 83.95 0.0M
2025-04-25 81.66 84.02 81.66 84.02 0.0M
2025-04-24 81.21 81.21 81.20 81.20 0.0M
2025-04-23 80.68 81.77 80.68 81.77 0.0M
2025-04-22 81.00 81.00 77.75 77.75 0.0M
2025-04-17 78.00 80.00 78.00 80.00 0.0M
2025-04-16 77.82 77.82 77.82 77.82 0.0M
2025-04-15 75.01 78.32 75.01 78.32 0.0M
2025-04-14 77.64 77.64 77.64 77.64 0.0M
2025-04-11 78.00 78.00 74.00 74.83 0.0M
2025-04-10 78.54 78.90 76.68 78.90 0.0M
2025-04-09 79.40 79.40 74.22 75.00 0.0M
2025-04-08 78.68 80.00 78.68 80.00 0.0M
2025-04-07 83.58 83.58 75.79 80.70 0.0M
2025-04-04 88.00 88.00 84.00 84.00 0.0M
2025-04-03 91.00 91.00 89.50 89.50 0.0M
2025-04-02 86.00 86.00 86.00 86.00 0.0M
2025-03-31 92.00 92.00 91.00 91.00 0.0M
2025-03-28 95.00 95.00 92.00 92.00 0.0M
2025-03-27 97.00 97.00 95.00 95.00 0.0M
2025-03-26 101.00 101.00 99.00 99.00 0.0M
2025-03-25 99.50 99.50 99.50 99.50 0.0M
2025-03-24 97.00 98.50 97.00 98.00 0.0M
2025-03-19 103.00 103.00 102.00 102.00 0.0M
2025-03-18 102.00 103.00 102.00 103.00 0.0M
2025-03-17 97.00 97.00 97.00 97.00 0.0M
2025-03-13 100.00 100.00 96.00 96.00 0.0M
2025-03-12 102.00 102.00 100.00 100.00 0.0M
2025-03-11 104.00 104.00 102.00 102.00 0.0M
2025-03-10 103.00 103.00 100.00 101.00 0.0M
2025-03-07 99.00 103.00 99.00 103.00 0.0M
2025-03-06 99.00 99.00 99.00 99.00 0.0M
2025-03-05 97.50 98.50 97.50 98.50 0.0M
2025-03-04 99.00 99.00 96.00 97.00 0.0M
2025-03-03 104.00 104.00 100.00 102.00 0.0M
2025-02-28 104.00 104.00 102.00 104.00 0.0M
2025-02-27 104.00 104.00 104.00 104.00 0.0M
2025-02-26 105.00 105.00 103.00 104.00 0.0M
2025-02-25 102.00 105.00 102.00 105.00 0.0M
2025-02-24 106.00 106.00 103.00 105.00 0.0M
2025-02-21 105.00 106.00 105.00 105.00 0.0M
2025-02-20 108.00 108.00 106.00 106.00 0.0M
2025-02-18 109.00 109.00 109.00 109.00 0.0M
2025-02-17 112.00 112.00 110.00 110.00 0.0M
2025-02-14 112.00 112.00 112.00 112.00 0.0M
2025-02-13 112.00 112.00 108.00 112.00 0.0M
2025-02-10 99.00 105.00 99.00 105.00 0.0M
2025-02-07 105.00 105.00 105.00 105.00 0.0M
2025-02-06 105.00 107.00 105.00 105.00 0.0M
2025-02-05 111.00 111.00 105.00 105.00 0.0M
2025-02-04 109.00 109.00 106.00 107.00 0.0M
2025-02-03 112.00 112.00 109.00 109.00 0.0M
2025-01-31 116.00 116.00 113.00 113.00 0.0M
2025-01-30 115.00 118.00 115.00 118.00 0.0M
2025-01-29 121.00 121.00 121.00 121.00 0.0M
2025-01-28 120.00 120.00 120.00 120.00 0.0M
2025-01-27 117.00 120.00 117.00 120.00 0.0M
2025-01-24 119.00 119.00 118.00 118.00 0.0M
2025-01-23 119.00 119.00 115.00 117.00 0.0M
2025-01-22 116.00 117.00 115.00 117.00 0.0M
2025-01-21 113.00 113.00 113.00 113.00 0.0M
2025-01-20 112.00 112.00 112.00 112.00 0.0M
2025-01-17 110.00 111.00 110.00 111.00 0.0M
2025-01-16 109.00 110.00 109.00 110.00 0.0M
2025-01-15 103.00 106.00 103.00 106.00 0.0M
2025-01-14 103.00 103.00 103.00 103.00 0.0M
2025-01-13 97.50 101.00 97.50 101.00 0.0M
2025-01-10 99.00 99.00 99.00 99.00 0.0M
2025-01-09 98.50 99.50 98.00 98.00 0.0M
2025-01-08 98.50 98.50 98.50 98.50 0.0M
2025-01-07 100.00 103.00 100.00 103.00 0.0M
2025-01-03 103.00 103.00 103.00 103.00 0.0M
2025-01-02 102.00 103.00 102.00 102.00 0.0M