Flerie AB

FLERIE
🏛️ 瑞典 →
42.35
最后更新: 2025-09-30
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
2025-09-30 41.80 42.75 41.80 42.35 0.0M
2025-09-29 42.35 42.35 41.80 42.15 0.0M
2025-09-26 42.60 42.95 41.80 41.80 0.0M
2025-09-25 41.75 42.65 41.75 42.30 0.0M
2025-09-24 41.35 42.15 41.35 42.00 0.0M
2025-09-23 41.30 42.10 41.30 41.85 0.0M
2025-09-22 41.35 41.55 41.20 41.20 0.0M
2025-09-19 41.45 41.70 41.40 41.60 0.0M
2025-09-18 41.55 41.65 41.25 41.35 0.0M
2025-09-17 41.60 41.70 41.55 41.70 0.0M
2025-09-16 41.45 41.75 41.00 41.75 0.0M
2025-09-15 41.30 41.50 41.30 41.50 0.0M
2025-09-12 41.40 41.60 41.40 41.55 0.0M
2025-09-11 41.50 41.50 41.20 41.45 0.0M
2025-09-10 41.10 41.40 41.10 41.10 0.0M
2025-09-09 41.10 41.40 41.10 41.10 0.0M
2025-09-08 41.00 41.55 40.85 41.55 0.0M
2025-09-05 40.85 41.25 40.85 40.85 0.0M
2025-09-04 41.20 41.65 40.95 40.95 0.0M
2025-09-03 41.20 41.50 40.80 41.15 0.0M
2025-09-02 41.80 41.80 41.05 41.70 0.0M
2025-09-01 41.70 42.20 41.70 41.85 0.0M
2025-08-29 42.00 42.40 41.75 42.10 0.0M
2025-08-28 42.00 42.35 42.00 42.35 0.0M
2025-08-27 42.05 42.45 41.80 42.15 0.0M
2025-08-26 42.30 42.40 42.00 42.15 0.0M
2025-08-25 41.75 42.30 41.75 42.25 0.0M
2025-08-22 41.85 42.40 41.75 42.05 0.0M
2025-08-21 42.55 42.75 42.00 42.35 0.0M
2025-08-20 42.85 44.15 42.30 42.60 0.0M
2025-08-19 42.45 44.00 42.45 44.00 0.0M
2025-08-18 42.80 43.10 42.45 42.45 0.0M
2025-08-15 42.70 42.80 42.00 42.35 0.0M
2025-08-14 42.75 43.00 42.60 42.85 0.0M
2025-08-13 43.00 43.15 42.90 43.00 0.0M
2025-08-12 43.05 43.45 42.90 42.90 0.0M
2025-08-11 43.25 43.65 43.20 43.30 0.0M
2025-08-08 44.50 44.70 43.30 43.45 0.0M
2025-08-07 45.55 45.55 43.50 43.95 0.0M
2025-08-06 43.90 44.90 43.90 44.85 0.0M
2025-08-05 43.20 43.60 43.15 43.60 0.0M
2025-08-04 43.35 43.95 43.25 43.50 0.0M
2025-08-01 43.80 43.80 43.15 43.20 0.0M
2025-07-31 45.00 45.00 42.70 43.60 0.0M
2025-07-30 43.40 44.50 43.40 44.00 0.0M
2025-07-29 43.40 43.40 43.40 43.40 0.0M
2025-07-28 43.50 43.50 43.00 43.35 0.0M
2025-07-25 43.75 43.80 43.50 43.65 0.0M
2025-07-24 44.00 44.00 43.80 43.90 0.0M
2025-07-23 45.00 45.00 43.90 44.00 0.0M
2025-07-22 43.00 44.00 43.00 43.60 0.0M
2025-07-21 44.10 44.15 43.90 43.90 0.0M
2025-07-18 45.05 45.50 44.45 44.45 0.0M
2025-07-17 45.70 45.70 45.10 45.10 0.0M
2025-07-16 45.60 46.00 45.40 45.45 0.0M
2025-07-15 45.60 46.00 45.30 46.00 0.0M
2025-07-14 46.85 46.90 45.70 45.70 0.0M
2025-07-11 47.45 47.70 46.80 46.90 0.0M
2025-07-10 47.10 47.20 46.95 47.15 0.0M
2025-07-09 47.00 47.00 46.80 47.00 0.0M
2025-07-08 47.25 47.25 46.85 47.00 0.0M
2025-07-07 46.05 47.15 46.05 46.90 0.0M
2025-07-04 45.55 46.20 45.50 46.20 0.0M
2025-07-03 44.70 45.85 44.70 45.55 0.0M
2025-07-02 45.00 45.00 44.50 44.70 0.0M
2025-07-01 45.15 45.65 45.00 45.00 0.0M
2025-06-30 46.80 46.80 45.05 45.55 0.0M
2025-06-27 46.35 47.15 46.35 47.15 0.1M
2025-06-26 46.45 46.90 46.35 46.90 0.0M
2025-06-25 45.05 46.55 45.05 46.40 0.3M
2025-06-24 47.05 47.40 47.00 47.15 0.1M
2025-06-23 46.70 47.10 46.45 47.00 0.0M
2025-06-19 46.40 46.95 46.20 46.60 0.0M
2025-06-18 46.50 46.95 45.80 46.40 0.0M
2025-06-17 46.15 46.70 46.10 46.55 0.2M
2025-06-16 46.05 46.40 46.05 46.20 0.0M
2025-06-13 46.15 46.30 46.05 46.10 0.0M
2025-06-12 46.05 46.75 45.95 46.20 0.1M
2025-06-11 46.00 46.35 45.85 46.10 0.0M
2025-06-10 45.85 46.35 45.55 46.20 0.0M
2025-06-09 45.60 46.40 45.60 46.05 0.0M
2025-06-05 45.50 46.00 45.40 45.65 0.0M
2025-06-04 46.00 46.20 45.40 45.80 0.1M
2025-06-03 47.35 47.35 45.00 46.05 0.1M
2025-06-02 44.00 47.05 44.00 47.05 0.1M
2025-05-30 42.95 44.25 42.20 44.25 0.5M
2025-05-28 42.70 43.60 42.60 42.70 0.1M
2025-05-27 42.55 42.85 42.25 42.70 0.1M
2025-05-26 43.45 44.20 42.30 42.60 0.2M
2025-05-23 44.30 44.80 44.00 44.05 0.0M
2025-05-22 44.60 44.60 44.00 44.05 0.0M
2025-05-21 44.50 44.50 43.60 44.00 0.0M
2025-05-20 44.90 45.00 44.45 44.90 0.0M
2025-05-19 45.05 45.05 44.35 44.90 0.0M
2025-05-16 44.40 44.95 44.40 44.50 0.0M
2025-05-15 44.55 44.80 44.10 44.40 0.0M
2025-05-14 44.30 44.85 43.85 44.60 0.0M
2025-05-13 43.95 44.20 43.75 44.20 0.1M
2025-05-12 43.00 43.55 42.60 43.40 0.1M
2025-05-09 41.70 43.00 41.45 42.95 0.1M
2025-05-08 41.45 41.75 41.20 41.70 0.0M
2025-05-07 41.00 41.85 40.70 41.35 0.1M
2025-05-06 40.93 40.93 40.48 40.82 0.0M
2025-05-05 40.65 40.93 40.58 40.70 0.0M
2025-05-02 40.90 40.90 40.25 40.67 0.1M
2025-04-30 40.30 40.79 40.30 40.79 0.0M
2025-04-29 40.98 40.98 40.13 40.74 0.0M
2025-04-28 40.26 40.74 40.11 40.55 0.0M
2025-04-25 40.16 40.80 40.16 40.60 0.1M
2025-04-24 40.50 40.52 40.10 40.28 0.0M
2025-04-23 40.27 40.87 40.26 40.26 0.1M
2025-04-22 40.54 40.99 40.05 40.51 0.0M
2025-04-17 40.45 41.00 40.02 40.25 0.0M
2025-04-16 40.04 40.74 40.04 40.69 0.0M
2025-04-15 40.50 41.39 40.50 41.10 0.0M
2025-04-14 40.30 41.46 40.00 41.46 0.0M
2025-04-11 39.90 41.99 39.90 40.30 0.0M
2025-04-10 40.40 41.62 40.06 41.05 0.0M
2025-04-09 40.50 40.89 39.76 39.76 0.0M
2025-04-08 40.95 41.00 40.01 40.99 0.0M
2025-04-07 41.29 41.29 37.21 40.49 0.0M
2025-04-04 42.30 43.00 40.22 41.74 0.0M
2025-04-03 43.20 43.24 41.42 42.30 0.0M
2025-04-02 43.64 44.11 43.21 43.46 0.0M
2025-04-01 43.28 44.11 43.11 44.11 0.0M
2025-03-31 44.78 44.78 43.76 44.20 0.1M
2025-03-28 44.90 45.24 44.68 44.80 0.0M
2025-03-27 44.49 45.01 44.00 44.90 0.0M
2025-03-26 44.26 45.04 43.44 44.80 0.0M
2025-03-25 44.01 45.20 44.01 44.63 0.0M
2025-03-24 44.81 44.81 44.00 44.00 0.0M
2025-03-21 45.45 45.68 45.00 45.00 0.0M
2025-03-20 44.38 45.57 44.38 45.17 0.0M
2025-03-19 44.46 46.41 44.33 46.41 0.0M
2025-03-18 45.19 45.19 44.46 44.46 0.0M
2025-03-17 44.20 45.79 44.20 44.88 0.0M
2025-03-14 44.01 44.53 43.50 44.12 0.0M
2025-03-13 43.15 44.49 43.15 44.35 0.0M
2025-03-12 43.89 44.97 43.01 44.97 0.0M
2025-03-11 43.24 43.99 43.24 43.90 0.0M
2025-03-10 44.20 44.20 43.23 44.00 0.0M
2025-03-07 44.11 45.00 43.70 44.20 0.0M
2025-03-06 45.16 45.30 44.02 44.20 0.0M
2025-03-05 45.04 45.40 45.04 45.15 0.0M
2025-03-04 46.66 46.66 45.12 45.30 0.1M
2025-03-03 46.51 47.37 46.51 47.00 0.0M
2025-02-28 47.00 47.54 47.00 47.54 0.1M
2025-02-27 47.48 47.51 47.02 47.47 0.0M
2025-02-26 47.02 47.77 47.01 47.13 0.0M
2025-02-25 47.59 47.59 46.94 46.94 0.0M
2025-02-24 46.88 47.59 46.49 47.59 0.0M
2025-02-21 46.83 47.50 46.82 47.20 0.0M
2025-02-20 47.33 47.56 46.73 47.34 0.0M
2025-02-19 47.39 48.00 47.32 47.70 0.0M
2025-02-18 47.31 47.91 47.31 47.86 0.0M
2025-02-17 47.75 47.98 47.33 47.98 0.0M
2025-02-14 48.00 48.00 47.30 47.75 0.0M
2025-02-13 47.96 48.36 47.61 47.61 0.0M
2025-02-12 47.32 48.00 47.32 47.94 0.0M
2025-02-11 47.11 47.77 47.11 47.27 0.0M
2025-02-10 48.25 48.54 47.58 48.02 0.0M
2025-02-07 48.25 48.50 47.80 48.25 0.0M
2025-02-06 48.00 48.25 47.80 47.82 0.0M
2025-02-05 48.79 48.79 47.91 47.99 0.0M
2025-02-04 48.61 48.79 47.34 48.20 0.0M
2025-02-03 48.23 48.61 47.00 48.61 0.0M
2025-01-31 49.00 49.00 47.09 48.23 0.0M
2025-01-30 49.65 49.65 48.68 48.69 0.0M
2025-01-29 49.67 50.24 49.60 49.65 0.0M
2025-01-28 49.27 50.00 49.10 49.66 0.0M
2025-01-27 49.00 50.45 49.00 49.27 0.0M
2025-01-24 49.00 49.01 48.52 49.01 0.0M
2025-01-23 48.35 49.00 48.35 48.90 0.0M
2025-01-22 49.00 49.00 47.51 48.35 0.0M
2025-01-21 48.70 49.00 48.13 48.13 0.0M
2025-01-20 48.89 48.89 47.94 48.12 0.0M
2025-01-17 48.85 49.00 47.90 47.90 0.0M
2025-01-16 48.01 48.98 48.00 48.85 0.0M
2025-01-15 46.90 48.99 46.11 48.01 0.0M
2025-01-14 47.39 47.64 46.11 46.51 0.0M
2025-01-13 46.30 48.89 46.30 47.30 0.0M
2025-01-10 47.00 47.20 46.10 46.30 0.0M
2025-01-09 48.47 48.47 46.14 47.00 0.0M
2025-01-08 47.29 47.67 46.11 46.22 0.0M
2025-01-07 48.00 48.33 47.29 47.30 0.0M
2025-01-03 47.99 47.99 46.14 47.39 0.2M
2025-01-02 46.41 47.99 46.08 47.56 0.0M