EQT AB

EQTAB
🏛️ 瑞典 →
340.30
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
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
2024-12-30 309.20 309.70 303.60 306.10 0.4M
2024-12-27 304.20 311.70 304.00 310.20 0.6M
2024-12-23 303.40 305.10 300.10 302.60 0.5M
2024-12-20 294.00 306.10 293.20 304.80 6.9M
2024-12-19 310.30 310.90 291.30 297.30 2.6M
2024-12-18 319.60 325.50 318.00 322.50 0.7M
2024-12-17 319.80 320.50 317.00 317.90 0.4M
2024-12-16 314.80 323.00 314.30 321.80 0.7M
2024-12-13 316.40 321.90 314.40 315.20 0.4M
2024-12-12 321.70 322.40 314.90 316.80 0.7M
2024-12-11 323.10 325.00 317.30 321.40 0.7M
2024-12-10 324.90 326.70 320.10 323.50 0.5M
2024-12-09 327.00 329.90 325.00 326.90 0.7M
2024-12-06 327.50 328.80 324.60 326.90 0.3M
2024-12-05 322.10 328.70 321.90 327.50 0.6M
2024-12-04 326.40 328.40 321.30 322.30 1.2M
2024-12-03 324.30 325.40 320.80 325.40 0.7M
2024-12-02 325.80 327.40 320.00 324.20 0.9M
2024-11-29 315.50 330.50 312.60 330.50 5.5M
2024-11-28 318.40 319.50 314.80 315.80 0.3M
2024-11-27 313.20 318.30 313.20 315.70 0.9M
2024-11-26 313.80 317.00 312.00 313.40 0.5M
2024-11-25 312.40 318.40 309.60 317.20 1.8M
2024-11-22 300.70 310.00 300.70 307.10 1.1M
2024-11-21 293.60 300.20 292.10 299.40 0.6M
2024-11-20 295.50 299.10 293.40 294.40 0.6M
2024-11-19 297.20 300.20 287.00 291.90 0.6M
2024-11-18 292.40 296.50 289.50 295.00 0.6M
2024-11-15 292.20 295.60 288.30 293.90 0.6M
2024-11-14 297.00 298.20 293.80 295.70 0.9M
2024-11-13 300.00 301.90 292.40 295.80 0.9M
2024-11-12 309.10 309.90 300.70 300.70 0.9M
2024-11-11 313.30 316.30 311.50 313.30 0.4M
2024-11-08 316.10 317.70 308.70 310.40 0.7M
2024-11-07 307.80 317.20 307.80 314.90 0.7M
2024-11-06 311.50 318.20 307.30 307.30 0.9M
2024-11-05 306.10 307.00 302.20 306.00 0.8M
2024-11-04 308.20 309.70 305.30 306.30 0.8M
2024-11-01 310.00 311.20 308.20 308.20 0.4M
2024-10-31 312.70 316.10 307.20 309.00 1.1M
2024-10-30 320.00 321.80 311.90 316.90 1.2M
2024-10-29 322.60 324.60 317.50 320.30 0.7M
2024-10-28 321.40 324.50 321.00 321.30 0.7M
2024-10-25 315.00 322.80 314.40 320.00 0.7M
2024-10-24 316.00 321.70 314.10 318.50 0.9M
2024-10-23 317.80 322.70 311.90 316.60 0.9M
2024-10-22 322.30 325.70 317.30 320.80 0.7M
2024-10-21 323.10 325.90 318.00 322.50 0.9M
2024-10-18 325.00 325.20 312.20 325.00 2.0M
2024-10-17 333.00 338.60 327.30 332.30 0.7M
2024-10-16 327.90 331.50 325.70 328.10 1.0M
2024-10-15 332.50 336.50 324.70 329.10 0.7M
2024-10-14 329.80 333.10 325.10 330.60 0.7M
2024-10-11 324.40 332.30 323.60 329.80 0.4M
2024-10-10 327.60 329.00 320.00 322.60 0.9M
2024-10-09 332.50 334.60 329.40 333.60 0.4M
2024-10-08 332.10 334.40 327.90 332.60 0.6M
2024-10-07 339.00 339.00 331.50 334.80 0.7M
2024-10-04 333.10 343.50 331.70 340.00 1.1M
2024-10-03 334.10 335.60 328.00 333.10 0.6M
2024-10-02 345.30 345.30 322.30 334.40 5.8M
2024-10-01 348.00 353.60 341.90 344.70 0.8M
2024-09-30 346.00 352.00 344.90 347.50 0.7M
2024-09-27 346.10 354.40 343.40 348.30 0.8M
2024-09-26 347.40 350.00 341.90 346.10 1.2M
2024-09-25 344.30 348.90 339.50 341.20 1.1M
2024-09-24 366.50 366.50 344.00 347.30 5.0M
2024-09-23 365.00 369.90 362.10 366.20 1.0M
2024-09-20 361.00 367.80 360.00 365.00 2.6M
2024-09-19 363.00 364.60 358.50 361.80 1.9M
2024-09-18 351.00 354.30 350.50 352.50 0.6M
2024-09-17 356.10 361.50 354.10 359.30 0.6M
2024-09-16 346.00 359.80 344.50 353.90 0.8M
2024-09-13 339.70 347.40 339.30 347.40 0.6M
2024-09-12 333.00 338.40 330.90 338.00 0.6M
2024-09-11 327.00 330.80 321.40 324.20 0.9M
2024-09-10 324.20 332.40 322.80 324.30 0.7M
2024-09-09 319.90 325.50 319.90 324.20 0.5M
2024-09-06 317.90 326.80 315.10 317.30 0.5M
2024-09-05 315.40 324.20 312.60 318.30 0.4M
2024-09-04 320.30 324.40 313.60 317.70 0.7M
2024-09-03 336.00 340.50 327.00 327.90 0.7M
2024-09-02 342.10 342.20 333.80 340.00 0.3M
2024-08-30 340.60 345.30 340.50 342.80 0.6M
2024-08-29 343.80 348.30 338.30 341.60 6.6M
2024-08-28 346.00 347.30 342.90 343.80 0.3M
2024-08-27 348.50 350.10 343.50 345.50 0.5M
2024-08-26 345.00 350.40 344.30 348.50 0.2M
2024-08-23 342.80 347.40 338.60 344.80 0.4M
2024-08-22 337.50 344.50 337.20 342.90 0.4M
2024-08-21 335.00 338.20 334.50 337.50 0.6M
2024-08-20 337.90 341.60 333.80 335.20 0.5M
2024-08-19 331.10 337.70 331.00 336.70 0.6M
2024-08-16 329.90 333.00 327.10 331.10 0.7M
2024-08-15 319.10 329.30 316.70 325.60 0.6M
2024-08-14 320.30 323.00 316.60 318.10 0.8M
2024-08-13 319.60 323.00 316.20 320.00 0.5M
2024-08-12 320.00 323.90 314.50 316.60 0.3M
2024-08-09 317.20 320.50 315.70 317.00 0.3M
2024-08-08 310.00 316.10 305.70 312.70 0.6M
2024-08-07 309.50 319.10 308.00 314.90 0.5M
2024-08-06 303.90 309.60 298.20 305.10 0.8M
2024-08-05 295.80 303.90 282.20 300.00 1.2M
2024-08-02 334.50 335.50 313.40 313.40 1.3M
2024-08-01 346.80 351.20 339.30 339.40 0.7M
2024-07-31 344.00 346.90 341.60 346.90 0.8M
2024-07-30 333.60 344.10 333.60 340.90 0.6M
2024-07-29 332.00 342.50 332.00 332.10 0.6M
2024-07-26 330.70 333.10 326.90 331.00 0.5M
2024-07-25 330.00 331.00 318.60 330.70 0.6M
2024-07-24 334.40 337.60 331.80 336.60 0.5M
2024-07-23 335.90 340.10 332.80 336.40 0.4M
2024-07-22 325.20 334.20 325.20 334.00 0.5M
2024-07-19 323.60 327.00 320.70 325.00 0.7M
2024-07-18 325.00 333.50 315.00 325.40 1.6M
2024-07-17 340.70 344.50 338.80 343.10 0.5M
2024-07-16 342.60 345.00 339.20 342.50 0.4M
2024-07-15 344.40 346.10 340.30 343.20 0.2M
2024-07-12 343.00 345.90 335.30 345.90 0.4M
2024-07-11 334.50 345.80 331.90 343.00 0.6M
2024-07-10 325.20 331.90 323.90 331.90 0.3M
2024-07-09 324.20 327.40 323.40 323.80 0.4M
2024-07-08 326.00 329.70 323.00 323.00 0.2M
2024-07-05 321.00 329.90 320.50 326.10 0.4M
2024-07-04 315.30 322.20 314.40 318.70 0.3M
2024-07-03 315.10 316.80 309.50 314.80 0.5M
2024-07-02 315.00 317.30 312.20 316.50 0.4M
2024-07-01 317.10 319.80 313.90 314.70 0.3M
2024-06-28 311.00 316.10 309.80 313.20 0.5M
2024-06-27 310.60 310.90 305.30 309.20 0.3M
2024-06-26 314.00 316.10 307.80 310.80 0.4M
2024-06-25 317.40 318.70 311.60 314.00 0.5M
2024-06-24 308.40 323.20 308.40 320.00 0.7M
2024-06-20 308.40 319.40 308.40 314.40 1.0M
2024-06-19 308.00 308.60 305.00 307.60 0.5M
2024-06-18 317.90 319.20 302.20 307.60 0.9M
2024-06-17 313.00 318.50 311.30 314.10 0.4M
2024-06-14 318.10 320.00 310.70 312.50 0.5M
2024-06-13 327.70 330.20 316.50 316.60 0.9M
2024-06-12 313.20 332.50 312.50 329.40 0.7M
2024-06-11 314.00 317.20 311.10 311.10 0.4M
2024-06-10 311.50 312.60 308.00 312.60 0.5M
2024-06-07 317.00 322.40 306.40 314.80 0.9M
2024-06-05 318.00 327.20 318.00 324.80 0.4M
2024-06-04 318.60 321.50 315.30 316.80 0.5M
2024-06-03 325.50 326.60 315.70 318.60 0.4M
2024-05-31 320.50 320.80 314.20 318.00 2.0M
2024-05-30 321.90 323.20 315.90 320.70 0.6M
2024-05-29 334.10 334.20 322.30 323.30 0.8M
2024-05-28 341.30 345.20 336.70 337.10 0.5M
2024-05-27 341.20 342.00 336.70 341.60 0.2M
2024-05-24 337.00 342.00 333.70 341.20 0.6M
2024-05-23 340.00 343.90 338.60 339.80 0.6M
2024-05-22 344.00 345.10 336.30 339.90 0.7M
2024-05-21 343.00 345.50 341.90 343.80 0.6M
2024-05-20 341.20 347.30 341.20 344.00 0.5M
2024-05-17 343.10 343.70 338.40 341.20 0.6M
2024-05-16 348.50 351.80 344.20 345.20 0.6M
2024-05-15 337.00 347.00 334.20 347.00 0.9M
2024-05-14 332.00 337.20 330.80 335.30 1.5M
2024-05-13 325.90 328.10 322.50 327.70 0.5M
2024-05-10 315.70 331.20 315.70 325.60 1.3M
2024-05-08 309.20 315.30 309.20 312.00 0.5M
2024-05-07 310.00 316.00 309.00 316.00 0.9M
2024-05-06 304.00 308.90 301.70 307.50 0.4M
2024-05-03 300.00 309.70 297.30 302.70 0.8M
2024-05-02 299.60 300.00 290.10 298.90 1.2M
2024-04-30 299.60 303.00 298.70 302.30 0.4M
2024-04-29 297.40 301.70 296.30 299.60 0.6M
2024-04-26 295.90 301.50 294.40 295.40 0.8M
2024-04-25 290.00 292.60 284.80 290.10 0.8M
2024-04-24 300.40 304.00 290.00 291.80 0.9M
2024-04-23 290.10 299.30 290.10 298.70 1.2M
2024-04-22 288.10 294.20 282.70 288.00 1.0M
2024-04-19 285.50 290.70 280.60 288.10 1.2M
2024-04-18 295.50 297.50 285.30 289.60 2.3M
2024-04-17 307.50 313.70 305.80 307.70 0.7M
2024-04-16 314.00 317.00 305.50 307.50 1.5M
2024-04-15 324.60 330.10 322.40 323.20 0.5M
2024-04-12 330.10 334.10 320.70 322.90 0.5M
2024-04-11 325.00 328.40 319.70 324.70 1.2M
2024-04-10 335.40 341.20 318.40 326.70 1.0M
2024-04-09 334.70 339.00 330.50 331.30 0.8M
2024-04-08 333.60 338.30 330.50 335.10 0.5M
2024-04-05 330.50 334.00 326.70 333.50 0.5M
2024-04-04 335.50 339.10 333.60 336.80 0.5M
2024-04-03 334.00 336.40 328.40 335.50 0.9M
2024-04-02 338.60 344.00 331.60 334.00 0.9M
2024-03-28 344.20 344.70 337.40 338.60 0.5M
2024-03-27 345.80 347.80 341.20 342.80 0.8M
2024-03-26 349.40 351.90 344.60 345.80 0.8M
2024-03-25 349.50 353.80 347.90 349.50 0.5M
2024-03-22 348.10 350.00 345.70 349.50 0.4M
2024-03-21 342.00 349.50 342.00 349.50 1.0M
2024-03-20 337.70 343.10 333.30 337.10 0.5M
2024-03-19 332.00 337.70 326.20 337.70 1.0M
2024-03-18 341.40 342.00 332.40 334.00 0.6M
2024-03-15 335.10 345.70 335.00 341.40 10.6M
2024-03-14 337.40 338.20 330.80 333.60 0.8M
2024-03-13 335.20 341.40 335.20 337.20 1.1M
2024-03-12 329.60 339.40 328.90 335.00 0.9M
2024-03-11 329.90 334.50 325.20 329.20 0.6M
2024-03-08 327.60 333.60 326.20 332.10 0.8M
2024-03-07 321.00 325.10 316.90 324.00 0.7M
2024-03-06 301.10 332.40 298.30 325.10 2.2M
2024-03-05 307.00 307.30 299.80 300.30 0.6M
2024-03-04 307.90 310.10 305.10 306.60 0.6M
2024-03-01 305.00 309.00 303.20 307.40 0.6M
2024-02-29 301.40 306.60 300.80 303.00 2.5M
2024-02-28 300.00 301.00 296.70 299.70 0.7M
2024-02-27 307.20 307.50 297.90 301.20 0.8M
2024-02-26 293.00 307.10 291.10 304.80 1.5M
2024-02-23 286.60 295.40 286.40 293.40 0.6M
2024-02-22 284.40 286.40 281.80 286.10 0.6M
2024-02-21 280.80 281.60 277.60 279.00 0.4M
2024-02-20 279.60 283.10 277.70 279.80 0.4M
2024-02-19 276.30 280.30 275.30 280.30 0.3M
2024-02-16 278.80 281.90 277.30 279.10 0.6M
2024-02-15 277.60 278.50 274.40 277.30 0.5M
2024-02-14 273.50 276.30 270.80 274.10 0.5M
2024-02-13 281.90 282.20 270.30 274.00 0.7M
2024-02-12 278.50 283.40 278.40 283.10 0.4M
2024-02-09 278.00 280.40 276.70 278.40 0.5M
2024-02-08 273.50 278.60 273.50 277.70 0.5M
2024-02-07 272.00 273.20 268.50 271.90 0.6M
2024-02-06 271.40 272.90 266.60 272.00 0.6M
2024-02-05 272.70 274.30 267.70 268.60 0.7M
2024-02-02 280.40 282.10 270.80 272.80 1.0M
2024-02-01 280.00 283.70 278.40 278.70 0.8M
2024-01-31 279.00 282.90 277.70 282.00 0.9M
2024-01-30 280.00 282.30 276.50 279.80 0.6M
2024-01-29 279.80 280.10 273.80 279.00 0.5M
2024-01-26 275.80 281.20 272.60 279.90 0.9M
2024-01-25 274.30 277.90 268.40 277.00 6.9M
2024-01-24 270.50 275.40 268.60 274.20 1.0M
2024-01-23 260.70 267.20 256.80 266.80 1.1M
2024-01-22 266.70 267.00 257.80 261.00 1.5M
2024-01-19 259.40 270.10 255.60 267.30 1.3M
2024-01-18 252.00 267.60 249.20 259.20 1.5M
2024-01-17 256.80 260.10 254.10 260.10 0.8M
2024-01-16 260.20 264.80 259.00 263.00 0.5M
2024-01-15 263.80 266.50 261.90 262.90 0.5M
2024-01-12 256.90 264.30 255.00 263.80 0.6M
2024-01-11 265.00 267.30 256.60 257.10 1.0M
2024-01-10 259.60 263.60 258.00 260.20 0.6M
2024-01-09 270.00 271.20 256.80 259.80 0.8M
2024-01-08 260.60 263.80 258.30 263.20 0.8M
2024-01-05 265.70 267.90 259.20 259.30 0.6M
2024-01-04 267.30 268.30 262.40 265.30 1.1M
2024-01-03 275.80 277.60 265.00 268.30 1.0M
2024-01-02 286.00 287.80 273.60 276.50 1.0M