Fractal Gaming Group AB

FRACTL
🏛️ 瑞典 →
37.90
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
2023-12-29 34.70 36.00 34.70 34.90 0.1M
2023-12-28 34.20 35.80 34.20 34.60 0.0M
2023-12-27 33.80 34.50 33.10 34.20 0.0M
2023-12-22 34.50 34.50 33.20 33.80 0.1M
2023-12-21 34.50 34.70 34.20 34.20 0.1M
2023-12-20 36.50 36.50 34.50 34.60 0.2M
2023-12-19 35.10 36.10 35.00 35.00 0.1M
2023-12-18 34.50 35.00 34.50 35.00 0.1M
2023-12-15 34.50 36.50 34.40 34.50 4.3M
2023-12-14 35.50 35.70 34.60 34.90 0.0M
2023-12-13 35.10 35.20 34.30 34.70 0.0M
2023-12-12 34.50 34.90 34.30 34.30 0.0M
2023-12-11 35.00 35.60 34.70 34.90 0.0M
2023-12-08 35.80 35.80 34.50 34.90 0.0M
2023-12-07 35.70 36.30 35.50 35.80 0.0M
2023-12-06 36.80 36.80 35.70 35.70 0.0M
2023-12-05 35.80 36.50 35.70 36.20 0.0M
2023-12-04 36.70 36.70 35.80 35.80 0.0M
2023-12-01 36.60 37.30 36.40 36.70 0.0M
2023-11-30 37.30 37.30 36.30 37.00 0.1M
2023-11-29 37.00 37.60 36.60 37.00 0.0M
2023-11-28 36.70 38.00 36.00 37.00 0.0M
2023-11-27 37.30 37.30 36.50 36.70 0.0M
2023-11-24 37.50 37.50 36.40 36.50 0.0M
2023-11-23 36.00 38.00 35.40 37.00 0.0M
2023-11-22 35.80 37.10 35.00 36.00 0.1M
2023-11-21 36.70 37.00 36.00 36.50 0.0M
2023-11-20 37.00 37.20 36.20 36.70 0.0M
2023-11-17 37.50 38.30 36.50 37.00 0.2M
2023-11-16 39.00 40.90 36.90 37.30 0.3M
2023-11-15 36.20 36.40 35.60 36.40 0.0M
2023-11-14 36.30 37.50 36.20 36.20 0.0M
2023-11-13 36.30 36.80 35.90 36.20 0.0M
2023-11-10 37.10 37.50 35.90 36.30 0.0M
2023-11-09 33.60 37.20 33.60 37.10 0.0M
2023-11-08 33.90 34.50 33.80 33.90 0.0M
2023-11-07 33.50 34.20 33.20 33.80 0.0M
2023-11-06 33.70 33.90 33.20 33.90 0.0M
2023-11-03 33.50 33.80 33.20 33.70 0.0M
2023-11-02 33.60 34.30 33.40 33.50 0.0M
2023-11-01 34.10 34.30 33.60 33.60 0.0M
2023-10-31 33.60 34.30 33.60 34.00 0.0M
2023-10-30 33.80 34.50 33.60 33.60 0.0M
2023-10-27 34.00 34.20 33.50 33.80 0.0M
2023-10-26 35.00 35.80 34.00 34.00 0.0M
2023-10-25 34.00 34.80 33.80 34.80 0.0M
2023-10-24 33.60 34.00 33.60 34.00 0.0M
2023-10-23 34.50 34.80 33.40 33.40 0.0M
2023-10-20 33.90 34.80 33.90 34.50 0.0M
2023-10-19 33.80 34.70 33.80 34.10 0.0M
2023-10-18 33.90 34.50 33.80 33.80 0.0M
2023-10-17 33.80 34.50 33.70 33.90 0.0M
2023-10-16 34.60 34.60 33.40 33.80 0.0M
2023-10-13 35.50 35.50 34.40 34.80 0.0M
2023-10-12 34.90 35.60 34.70 35.50 0.0M
2023-10-11 36.10 36.20 34.80 34.90 0.1M
2023-10-10 36.00 36.70 35.70 36.10 0.0M
2023-10-09 35.50 35.90 35.20 35.70 0.0M
2023-10-06 35.40 35.40 35.10 35.40 0.0M
2023-10-05 35.30 35.80 35.30 35.50 0.0M
2023-10-04 35.80 36.50 35.30 35.30 0.0M
2023-10-03 35.10 36.80 34.90 35.50 0.0M
2023-10-02 34.80 35.30 34.60 35.10 0.0M
2023-09-29 34.50 35.40 34.50 34.80 0.0M
2023-09-28 35.00 35.70 34.70 35.00 0.1M
2023-09-27 35.00 35.70 34.80 34.80 0.1M
2023-09-26 35.10 35.70 34.60 34.70 0.0M
2023-09-25 35.60 35.90 35.00 35.10 0.1M
2023-09-22 36.60 36.60 35.60 36.20 0.1M
2023-09-21 36.30 36.70 36.20 36.70 0.0M
2023-09-20 36.60 36.90 36.20 36.60 0.0M
2023-09-19 37.00 37.70 36.70 36.80 0.0M
2023-09-18 37.00 38.00 36.70 37.20 0.0M
2023-09-15 35.70 37.70 35.70 37.10 0.0M
2023-09-14 35.70 36.60 35.60 36.60 0.0M
2023-09-13 36.40 36.40 35.60 35.70 0.1M
2023-09-12 36.90 37.20 36.40 36.40 0.0M
2023-09-11 37.70 37.70 36.80 36.80 0.0M
2023-09-08 37.50 38.10 37.20 37.60 0.0M
2023-09-07 38.20 38.40 37.30 37.50 0.0M
2023-09-06 38.10 38.80 37.60 38.10 0.0M
2023-09-05 37.80 39.00 37.50 38.10 0.0M
2023-09-04 38.30 41.90 37.70 37.90 0.1M
2023-09-01 37.00 38.70 36.60 38.30 0.1M
2023-08-31 37.40 38.50 36.70 38.00 0.1M
2023-08-30 38.40 38.40 37.30 37.60 0.0M
2023-08-29 38.50 38.50 37.20 38.20 0.0M
2023-08-28 38.00 38.50 37.10 38.50 0.0M
2023-08-25 37.00 38.10 37.00 37.80 0.0M
2023-08-24 36.60 38.00 36.00 37.50 0.0M
2023-08-23 36.30 36.70 35.60 36.20 0.0M
2023-08-22 37.80 37.80 36.20 36.20 0.0M
2023-08-21 38.70 39.50 37.20 37.80 0.0M
2023-08-18 40.60 40.80 37.80 38.50 0.0M
2023-08-17 46.70 49.40 38.80 39.50 0.5M
2023-08-16 40.00 40.10 38.70 40.10 0.0M
2023-08-15 39.80 40.50 38.30 40.00 0.1M
2023-08-14 38.80 40.90 38.80 39.80 0.1M
2023-08-11 36.70 40.80 36.70 38.80 0.0M
2023-08-10 34.80 36.80 34.40 36.70 0.0M
2023-08-09 34.40 35.40 34.00 34.70 0.0M
2023-08-08 34.20 34.50 34.00 34.10 0.0M
2023-08-07 34.80 34.80 33.80 34.50 0.0M
2023-08-04 34.70 36.10 34.40 34.80 0.0M
2023-08-03 34.10 35.30 34.10 34.70 0.0M
2023-08-02 34.90 37.00 33.00 35.30 0.0M
2023-08-01 34.20 35.80 33.50 34.90 0.0M
2023-07-31 33.80 36.00 33.50 34.30 0.0M
2023-07-28 33.60 34.50 32.80 33.50 0.0M
2023-07-27 34.40 35.90 34.00 34.00 0.0M
2023-07-26 33.40 35.30 33.40 34.40 0.0M
2023-07-25 37.90 37.90 33.30 35.00 0.0M
2023-07-24 35.90 36.60 35.00 35.00 0.0M
2023-07-21 35.00 37.30 35.00 35.90 0.0M
2023-07-20 35.80 39.00 35.00 36.90 0.0M
2023-07-19 33.60 36.20 33.20 35.80 0.0M
2023-07-18 34.90 37.10 32.50 33.80 0.0M
2023-07-17 33.40 35.10 32.90 35.00 0.0M
2023-07-14 33.70 33.70 33.00 33.40 0.0M
2023-07-13 34.50 34.50 33.60 33.70 0.0M
2023-07-12 34.50 35.60 32.50 34.80 0.0M
2023-07-11 37.10 38.10 34.20 34.50 0.0M
2023-07-10 37.00 39.70 36.00 36.90 0.0M
2023-07-07 38.20 39.50 37.00 37.00 0.0M
2023-07-06 38.00 39.50 37.10 38.20 0.0M
2023-07-05 40.00 41.80 37.60 38.10 0.0M
2023-07-04 39.10 40.10 38.60 40.00 0.0M
2023-07-03 37.80 40.00 37.60 38.60 0.0M
2023-06-30 37.60 38.00 36.40 37.80 0.0M
2023-06-29 34.60 38.00 34.60 37.60 0.0M
2023-06-28 33.40 36.50 32.20 34.90 0.0M
2023-06-27 34.90 36.30 32.00 33.50 0.0M
2023-06-26 33.70 37.80 32.90 34.90 0.0M
2023-06-22 35.70 36.10 33.30 33.70 0.0M
2023-06-21 37.60 38.60 35.20 35.70 0.0M
2023-06-20 38.70 39.00 36.00 37.50 0.0M
2023-06-19 38.90 39.10 37.40 38.60 0.0M
2023-06-16 39.80 40.80 38.20 39.10 0.0M
2023-06-15 39.60 41.10 39.20 39.60 0.0M
2023-06-14 38.80 40.70 38.70 39.60 0.0M
2023-06-13 36.80 38.90 36.80 38.70 0.0M
2023-06-12 36.80 37.70 33.60 36.80 0.1M
2023-06-09 43.10 43.50 36.60 36.80 0.0M
2023-06-08 41.00 44.30 41.00 42.80 0.0M
2023-06-07 40.00 41.10 38.40 41.00 0.0M
2023-06-05 38.60 42.50 38.30 40.00 0.0M
2023-06-02 44.60 47.90 38.00 38.60 0.1M
2023-06-01 40.50 49.90 40.50 44.50 0.1M
2023-05-31 38.60 40.50 38.60 40.40 0.0M
2023-05-30 36.30 38.40 36.20 38.20 0.0M
2023-05-29 36.10 36.60 35.00 36.00 0.0M
2023-05-26 35.40 36.90 34.00 34.50 0.0M
2023-05-25 35.00 35.80 34.40 35.00 0.0M
2023-05-24 35.40 35.80 33.80 35.00 0.0M
2023-05-23 33.50 35.80 33.00 35.40 0.0M
2023-05-22 35.90 35.90 32.30 33.30 0.0M
2023-05-19 32.90 33.50 31.90 32.20 0.0M
2023-05-17 32.90 34.50 32.30 32.30 0.0M
2023-05-16 34.70 34.70 32.70 32.70 0.0M
2023-05-15 31.60 34.30 31.60 33.40 0.0M
2023-05-12 32.30 34.90 31.20 31.40 0.0M
2023-05-11 30.50 32.60 29.80 32.30 0.0M
2023-05-10 29.60 30.30 29.00 29.00 0.0M
2023-05-09 30.80 31.00 29.60 29.60 0.0M
2023-05-08 30.00 31.00 29.80 30.80 0.0M
2023-05-05 30.20 30.60 30.20 30.20 0.0M
2023-05-04 30.00 30.40 29.70 30.00 0.0M
2023-05-03 30.30 30.80 30.00 30.00 0.0M
2023-05-02 29.80 30.60 29.30 29.90 0.0M
2023-04-28 29.60 29.90 29.30 29.50 0.0M
2023-04-27 29.00 29.40 29.00 29.40 0.0M
2023-04-26 30.00 30.00 29.00 29.40 0.0M
2023-04-25 29.20 30.60 28.70 29.90 0.0M
2023-04-24 30.10 30.50 29.40 29.70 0.0M
2023-04-21 30.10 30.30 29.20 30.20 0.0M
2023-04-20 32.00 33.00 28.40 30.20 2.8M
2023-04-19 23.60 24.80 23.60 24.80 0.0M
2023-04-18 23.70 24.00 23.60 23.60 0.0M
2023-04-17 23.90 24.40 23.70 23.70 0.0M
2023-04-14 24.20 24.20 23.70 23.90 0.0M
2023-04-13 23.90 24.70 23.80 24.30 0.0M
2023-04-12 23.90 24.30 23.60 23.60 0.0M
2023-04-11 23.80 23.80 23.30 23.40 0.0M
2023-04-06 23.40 23.80 23.40 23.80 0.0M
2023-04-05 23.80 23.80 23.40 23.40 0.0M
2023-04-04 23.90 24.40 23.10 23.70 0.0M
2023-04-03 23.00 23.70 23.00 23.70 0.0M
2023-03-31 23.15 23.25 23.10 23.10 0.0M
2023-03-30 22.65 23.45 22.65 23.45 0.0M
2023-03-29 22.00 22.85 21.85 22.55 0.0M
2023-03-28 22.45 22.45 21.70 22.05 0.0M
2023-03-27 22.25 22.80 22.25 22.25 0.0M
2023-03-24 21.90 22.45 21.90 22.25 0.0M
2023-03-23 21.45 21.90 21.45 21.90 0.0M
2023-03-22 21.20 21.50 21.10 21.45 0.0M
2023-03-21 21.90 21.95 21.10 21.45 0.0M
2023-03-20 22.50 22.50 21.50 22.00 0.0M
2023-03-17 23.40 23.40 22.50 22.50 0.0M
2023-03-16 22.50 22.90 22.35 22.90 0.0M
2023-03-15 22.25 22.80 22.00 22.45 0.0M
2023-03-14 22.10 22.15 21.70 22.15 0.0M
2023-03-13 21.80 22.45 21.80 22.15 0.0M
2023-03-10 21.20 22.05 21.20 21.75 0.0M
2023-03-09 21.15 22.80 21.15 22.05 0.0M
2023-03-08 22.15 23.20 21.25 21.30 0.0M
2023-03-07 22.35 22.35 21.90 22.15 0.0M
2023-03-06 22.20 22.85 22.20 22.35 0.0M
2023-03-03 21.80 22.75 21.80 22.20 0.0M
2023-03-02 23.25 23.25 21.75 21.85 0.0M
2023-03-01 23.00 23.30 21.95 21.95 0.0M
2023-02-28 21.00 23.00 20.50 23.00 0.0M
2023-02-27 21.00 22.30 20.60 20.90 0.0M
2023-02-24 21.50 21.50 20.25 21.00 0.0M
2023-02-23 21.85 22.00 21.45 21.55 0.0M
2023-02-22 23.50 23.50 21.75 21.75 0.0M
2023-02-21 21.70 22.60 21.70 21.85 0.0M
2023-02-20 22.60 22.65 21.70 21.95 0.0M
2023-02-17 22.25 22.25 21.70 22.00 0.0M
2023-02-16 22.00 22.00 21.40 21.85 0.0M
2023-02-15 22.35 22.35 21.90 22.15 0.0M
2023-02-14 22.90 23.00 22.20 22.35 0.0M
2023-02-13 25.00 25.00 22.90 22.90 0.0M
2023-02-10 25.25 25.25 23.20 24.55 0.0M
2023-02-09 29.00 29.00 24.50 24.70 0.0M
2023-02-08 26.00 27.40 26.00 27.40 0.0M
2023-02-07 27.10 27.40 26.00 26.00 0.0M
2023-02-06 27.05 27.85 26.40 27.10 0.0M
2023-02-03 26.05 27.50 26.00 26.40 0.0M
2023-02-02 26.60 26.95 25.00 26.05 0.0M
2023-02-01 25.80 26.95 25.65 26.60 0.0M
2023-01-31 25.60 25.85 24.00 25.80 0.0M
2023-01-30 25.00 25.40 23.65 25.15 0.0M
2023-01-27 25.80 25.80 24.00 25.00 0.0M
2023-01-26 24.90 26.80 22.70 25.80 0.0M
2023-01-25 24.50 25.00 23.30 24.90 0.0M
2023-01-24 24.40 24.50 23.65 24.50 0.0M
2023-01-23 24.50 25.80 23.80 24.40 0.0M
2023-01-20 25.00 25.80 23.00 24.35 0.0M
2023-01-19 23.50 25.00 22.80 25.00 0.0M
2023-01-18 22.60 24.00 22.45 24.00 0.0M
2023-01-17 23.90 23.90 22.55 23.30 0.0M
2023-01-16 22.00 23.90 22.00 23.90 0.0M
2023-01-13 22.35 23.50 22.35 23.25 0.0M
2023-01-12 23.05 24.05 22.30 22.30 0.0M
2023-01-11 23.50 24.20 23.00 24.20 0.0M
2023-01-10 23.50 24.65 22.55 24.55 0.0M
2023-01-09 22.40 24.20 21.15 23.50 0.0M
2023-01-05 21.05 22.50 21.05 22.50 0.0M
2023-01-04 23.60 23.60 22.25 22.50 0.0M
2023-01-03 22.65 23.50 22.25 23.50 0.0M
2023-01-02 22.25 23.35 22.25 22.65 0.0M