Fragbite Group AB

FRAGBI
🏛️ 瑞典 →
13.85
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
2023-12-29 113.71 125.62 113.71 124.68 0.0M
2023-12-28 121.74 121.74 117.05 120.93 0.0M
2023-12-27 123.61 136.45 121.34 121.74 0.0M
2023-12-22 120.40 137.12 120.40 123.61 0.0M
2023-12-21 125.62 129.63 115.72 118.39 0.0M
2023-12-20 125.75 132.44 120.80 123.07 0.0M
2023-12-19 125.75 132.30 121.34 129.23 0.0M
2023-12-18 129.76 146.82 123.74 130.30 0.0M
2023-12-15 120.40 160.53 119.19 130.43 0.0M
2023-12-14 125.75 129.09 114.51 120.40 0.0M
2023-12-13 113.98 127.09 113.71 126.42 0.0M
2023-12-12 113.84 129.09 113.84 122.27 0.0M
2023-12-11 113.71 133.78 110.77 113.84 0.0M
2023-12-08 112.37 120.40 107.02 120.40 0.0M
2023-12-07 107.02 127.09 101.67 116.39 0.0M
2023-12-06 110.90 116.79 103.81 107.16 0.0M
2023-12-05 120.40 123.07 103.68 116.92 0.0M
2023-12-04 115.45 127.76 114.91 120.40 0.0M
2023-12-01 112.91 125.08 108.76 115.45 0.0M
2023-11-30 120.40 120.40 110.90 112.91 0.0M
2023-11-29 125.75 128.43 120.40 120.40 0.0M
2023-11-28 114.51 126.15 114.51 126.15 0.0M
2023-11-27 119.06 127.76 113.71 113.71 0.0M
2023-11-24 123.07 123.07 111.84 118.53 0.0M
2023-11-23 111.03 130.43 111.03 113.71 0.0M
2023-11-22 107.02 120.27 103.01 111.03 0.0M
2023-11-21 119.06 119.06 104.48 109.43 0.0M
2023-11-20 123.07 127.09 111.97 119.06 0.0M
2023-11-17 103.01 170.56 99.93 123.07 0.0M
2023-11-16 100.33 109.70 96.19 105.55 0.0M
2023-11-15 107.16 115.05 97.52 100.33 0.0M
2023-11-14 105.68 110.37 101.40 107.16 0.0M
2023-11-13 101.40 112.37 101.40 112.37 0.0M
2023-11-10 103.81 115.72 100.47 114.91 0.0M
2023-11-09 88.29 117.05 88.29 103.81 0.0M
2023-11-08 90.30 96.19 84.28 95.92 0.0M
2023-11-07 86.95 93.64 86.95 90.30 0.0M
2023-11-06 82.94 96.05 74.92 86.95 0.0M
2023-11-03 81.34 92.31 81.34 82.94 0.0M
2023-11-02 105.42 105.42 81.07 81.20 0.0M
2023-11-01 88.03 89.36 83.61 84.28 0.0M
2023-10-31 102.21 102.21 82.94 88.03 0.0M
2023-10-30 109.96 109.96 99.53 102.21 0.0M
2023-10-27 119.86 119.86 109.43 110.37 0.0M
2023-10-26 110.50 122.00 110.50 119.86 0.0M
2023-10-25 126.42 126.42 115.32 117.05 0.0M
2023-10-24 126.55 126.55 117.32 125.35 0.0M
2023-10-23 114.78 130.30 114.78 126.02 0.0M
2023-10-20 113.71 126.95 113.71 114.78 0.0M
2023-10-19 120.40 133.51 117.32 117.72 0.0M
2023-10-18 130.57 130.57 119.06 122.27 0.0M
2023-10-17 140.13 140.47 134.11 140.13 0.0M
2023-10-16 130.57 140.13 130.43 140.13 0.0M
2023-10-13 143.14 146.82 130.57 140.13 0.0M
2023-10-12 136.45 160.20 130.43 143.14 0.0M
2023-10-11 176.58 176.58 152.51 159.86 0.0M
2023-10-10 163.21 186.95 148.49 172.91 0.0M
2023-10-09 166.55 167.22 130.57 148.16 0.0M
2023-10-06 133.51 167.22 113.98 167.22 0.0M
2023-10-05 134.11 134.11 106.08 129.23 0.0M
2023-10-04 141.13 148.49 138.79 140.80 0.0M
2023-10-03 153.84 153.84 139.80 148.83 0.0M
2023-10-02 142.47 153.84 141.80 153.84 0.0M
2023-09-29 160.53 166.89 140.80 150.50 0.0M
2023-09-28 138.46 163.54 138.46 149.83 0.0M
2023-09-27 137.46 138.46 131.64 135.78 0.0M
2023-09-26 138.46 138.46 128.16 137.79 0.0M
2023-09-25 140.13 140.13 132.44 132.44 0.0M
2023-09-22 145.82 145.82 134.11 140.47 0.0M
2023-09-21 138.46 152.51 138.46 145.15 0.0M
2023-09-20 137.12 153.51 130.57 153.51 0.0M
2023-09-19 130.43 165.55 130.43 137.12 0.0M
2023-09-18 148.16 148.16 130.43 130.43 0.0M
2023-09-15 130.57 136.79 130.57 133.78 0.0M
2023-09-14 140.47 140.47 135.11 138.12 0.0M
2023-09-13 138.79 157.52 137.79 141.80 0.0M
2023-09-12 143.81 149.50 140.80 146.82 0.0M
2023-09-11 163.88 163.88 135.78 153.84 0.0M
2023-09-08 133.78 177.59 130.43 163.88 0.0M
2023-09-07 164.21 164.21 133.78 133.78 0.0M
2023-09-06 141.13 141.13 137.46 140.13 0.0M
2023-09-05 140.47 150.50 140.47 148.16 0.0M
2023-09-04 149.83 151.84 142.47 148.49 0.0M
2023-09-01 153.17 176.92 147.15 149.83 0.0M
2023-08-31 155.18 156.52 147.82 153.84 0.0M
2023-08-30 152.51 166.89 151.17 155.18 0.0M
2023-08-29 153.17 175.25 153.17 170.23 0.0M
2023-08-28 160.53 166.89 149.16 166.55 0.0M
2023-08-25 177.92 177.92 154.18 166.89 0.0M
2023-08-24 179.26 179.26 157.86 157.86 0.0M
2023-08-23 159.86 165.88 149.50 160.53 0.0M
2023-08-22 172.24 172.24 170.56 170.56 0.0M
2023-08-21 141.13 167.89 141.13 167.89 0.0M
2023-08-18 154.18 164.54 147.15 161.20 0.0M
2023-08-17 180.93 180.93 147.49 167.22 0.0M
2023-08-16 185.28 185.28 163.21 181.60 0.0M
2023-08-15 173.91 191.30 162.20 185.28 0.0M
2023-08-14 161.20 175.92 161.20 163.88 0.0M
2023-08-11 179.26 179.26 165.55 175.92 0.0M
2023-08-10 163.88 187.29 155.85 179.26 0.0M
2023-08-09 158.19 168.22 152.17 163.88 0.0M
2023-08-08 152.51 172.57 145.48 158.19 0.0M
2023-08-07 155.85 161.87 145.82 152.51 0.0M
2023-08-04 172.24 172.24 155.85 167.55 0.0M
2023-08-03 160.53 187.29 152.17 172.24 0.0M
2023-08-02 163.54 187.29 153.84 170.90 0.0M
2023-08-01 160.53 220.40 151.84 157.19 0.0M
2023-07-31 153.84 161.20 150.83 160.53 0.0M
2023-07-28 163.21 163.21 143.81 161.20 0.0M
2023-07-27 137.46 184.28 137.46 151.84 0.0M
2023-07-26 165.55 198.66 141.80 167.22 0.0M
2023-07-25 132.84 167.22 127.09 165.55 0.0M
2023-07-24 133.11 133.11 123.88 132.84 0.0M
2023-07-21 133.78 135.45 125.75 133.24 0.0M
2023-07-20 141.80 141.80 127.62 137.12 0.0M
2023-07-19 133.51 136.79 124.01 136.79 0.0M
2023-07-18 133.11 136.79 123.74 133.64 0.0M
2023-07-17 135.78 135.78 123.74 133.11 0.0M
2023-07-14 163.54 163.54 135.45 140.47 0.0M
2023-07-13 137.79 144.48 137.12 144.14 0.0M
2023-07-12 152.51 152.51 138.46 147.82 0.0M
2023-07-11 133.78 153.84 133.78 152.51 0.0M
2023-07-10 134.11 143.48 133.78 133.78 0.0M
2023-07-07 141.80 147.15 133.78 143.81 0.0M
2023-07-06 141.80 156.18 134.45 141.80 0.0M
2023-07-05 143.81 143.81 138.46 142.14 0.0M
2023-07-04 144.48 158.19 139.46 142.14 0.0M
2023-07-03 147.82 149.16 137.12 144.48 0.0M
2023-06-30 134.11 153.84 133.78 147.82 0.0M
2023-06-29 158.53 158.53 136.79 139.13 0.0M
2023-06-28 135.11 139.46 130.57 136.12 0.0M
2023-06-27 157.52 157.52 132.17 136.79 0.0M
2023-06-26 145.82 166.22 136.12 148.16 0.0M
2023-06-22 147.15 153.17 143.81 145.82 0.0M
2023-06-21 170.90 170.90 144.14 153.17 0.0M
2023-06-20 144.81 186.28 144.81 170.90 0.0M
2023-06-19 154.85 188.96 150.83 188.96 0.0M
2023-06-16 154.85 196.65 154.85 160.87 0.0M
2023-06-15 183.94 196.99 154.51 176.58 0.0M
2023-06-14 167.22 192.64 167.22 184.28 0.0M
2023-06-13 213.71 213.71 135.11 194.64 0.0M
2023-06-12 178.26 200.66 155.85 199.66 0.0M
2023-06-09 160.53 182.60 150.50 178.59 0.0M
2023-06-08 150.16 182.94 141.80 160.53 0.0M
2023-06-07 155.85 155.85 143.81 150.50 0.0M
2023-06-05 166.89 173.57 134.11 155.52 0.0M
2023-06-02 179.59 179.59 150.16 166.89 0.0M
2023-06-01 159.86 182.94 137.46 157.52 0.0M
2023-05-31 154.18 192.30 153.84 160.20 0.0M
2023-05-30 172.24 196.99 155.52 161.54 0.0M
2023-05-29 154.51 212.37 154.51 172.24 0.0M
2023-05-26 167.55 193.98 167.55 173.91 0.0M
2023-05-25 199.33 199.33 181.27 185.95 0.0M
2023-05-24 187.29 217.05 187.29 199.33 0.0M
2023-05-23 200.00 208.36 187.62 192.64 0.0M
2023-05-22 201.67 213.71 188.29 201.33 0.0M
2023-05-19 213.04 253.17 200.66 204.01 0.0M
2023-05-17 205.68 253.17 193.31 213.37 0.0M
2023-05-16 225.75 225.75 198.32 200.66 0.0M
2023-05-15 226.75 226.75 187.62 210.70 0.0M
2023-05-12 217.39 229.43 207.35 226.75 0.0M
2023-05-11 164.21 240.80 164.21 229.09 0.0M
2023-05-10 253.84 253.84 224.08 232.77 0.0M
2023-05-09 259.53 259.53 220.73 224.08 0.0M
2023-05-08 266.21 266.21 228.09 240.80 0.0M
2023-05-05 243.81 267.55 218.39 266.21 0.0M
2023-05-04 267.22 267.22 234.11 243.81 0.0M
2023-05-03 259.53 265.88 234.44 253.84 0.0M
2023-05-02 250.83 274.24 220.73 259.53 0.0M
2023-04-28 267.55 274.24 241.47 250.83 0.0M
2023-04-27 268.89 274.24 255.85 267.55 0.0M
2023-04-26 260.86 274.24 240.80 268.89 0.0M
2023-04-25 259.86 277.59 225.75 267.55 0.0M
2023-04-24 240.13 260.86 224.08 260.86 0.0M
2023-04-21 233.44 240.80 219.73 240.13 0.0M
2023-04-20 200.66 246.48 188.62 233.44 0.0M
2023-04-19 207.35 212.37 182.27 200.66 0.0M
2023-04-18 200.66 214.04 181.27 190.97 0.0M
2023-04-17 214.04 214.04 189.63 200.66 0.0M
2023-04-14 178.93 207.35 178.93 197.32 0.0M
2023-04-13 188.96 188.96 176.58 182.60 0.0M
2023-04-12 187.62 192.64 178.59 182.94 0.0M
2023-04-11 210.70 212.37 185.28 187.62 0.0M
2023-04-06 177.59 187.62 177.59 187.62 0.0M
2023-04-05 182.94 183.94 174.91 177.59 0.0M
2023-04-04 183.61 183.61 177.92 182.60 0.0M
2023-04-03 187.29 187.62 178.59 183.61 0.0M
2023-03-31 184.95 191.63 179.59 187.96 0.0M
2023-03-30 193.98 193.98 183.27 191.30 0.0M
2023-03-29 199.66 212.37 190.97 193.98 0.0M
2023-03-28 191.63 200.66 189.63 199.66 0.0M
2023-03-27 200.00 200.66 187.29 198.32 0.0M
2023-03-24 207.02 207.02 192.64 201.00 0.0M
2023-03-23 191.63 212.37 191.30 207.02 0.0M
2023-03-22 202.34 202.34 191.63 193.98 0.0M
2023-03-21 200.66 214.04 191.97 202.34 0.0M
2023-03-20 192.30 200.66 191.30 197.32 0.0M
2023-03-17 200.66 200.66 190.63 200.66 0.0M
2023-03-16 201.00 226.42 196.32 200.66 0.0M
2023-03-15 213.04 234.11 204.01 204.01 0.0M
2023-03-14 193.98 217.39 193.98 213.04 0.0M
2023-03-13 197.65 197.65 179.93 193.98 0.0M
2023-03-10 193.98 210.03 187.29 197.65 0.0M
2023-03-09 200.66 212.04 194.98 197.32 0.0M
2023-03-08 195.65 202.34 193.98 198.99 0.0M
2023-03-07 194.98 203.34 194.98 200.33 0.0M
2023-03-06 202.67 221.40 194.31 194.64 0.0M
2023-03-03 210.70 221.07 193.98 202.67 0.0M
2023-03-02 234.11 234.11 207.69 215.71 0.0M
2023-03-01 215.71 229.43 201.00 227.09 0.0M
2023-02-28 209.69 223.74 200.66 216.38 0.0M
2023-02-27 208.02 223.41 207.35 209.69 0.0M
2023-02-24 227.42 227.42 201.00 202.00 0.0M
2023-02-23 190.63 207.35 154.18 205.68 0.0M
2023-02-22 196.65 196.65 180.93 190.63 0.0M
2023-02-21 194.31 200.33 187.29 193.98 0.0M
2023-02-20 200.33 200.66 182.60 194.31 0.0M
2023-02-17 194.31 200.66 188.62 200.33 0.0M
2023-02-16 201.00 214.04 186.95 194.64 0.0M
2023-02-15 199.66 201.00 187.29 201.00 0.0M
2023-02-14 207.35 226.75 185.28 199.66 0.0M
2023-02-13 200.33 204.01 196.32 199.33 0.0M
2023-02-10 203.34 207.02 176.58 200.33 0.0M
2023-02-09 211.03 216.05 201.67 207.35 0.0M
2023-02-08 226.08 226.08 211.03 217.39 0.0M
2023-02-07 230.76 232.10 218.39 218.72 0.0M
2023-02-06 227.09 240.80 215.71 227.42 0.0M
2023-02-03 229.43 240.80 215.71 227.09 0.0M
2023-02-02 218.39 229.76 209.69 229.76 0.0M
2023-02-01 217.39 218.72 214.04 218.39 0.0M
2023-01-31 223.74 223.74 207.35 215.38 0.0M
2023-01-30 218.39 226.75 214.04 223.74 0.0M
2023-01-27 227.42 233.77 217.72 218.06 0.0M
2023-01-26 234.11 236.78 224.41 227.42 0.0M
2023-01-25 232.77 240.46 223.07 237.79 0.0M
2023-01-24 240.13 241.47 227.42 232.77 0.0M
2023-01-23 240.80 240.80 225.75 240.80 0.0M
2023-01-20 227.42 237.12 214.04 234.11 0.0M
2023-01-19 251.50 251.50 220.73 226.42 0.0M
2023-01-18 245.15 256.85 238.46 242.14 0.0M
2023-01-17 251.50 251.50 237.45 244.14 0.0M
2023-01-16 248.82 251.83 237.79 251.50 0.0M
2023-01-13 247.15 257.52 234.44 248.82 0.0M
2023-01-12 261.53 261.53 242.80 246.15 0.0M
2023-01-11 259.53 269.56 254.17 261.87 0.0M
2023-01-10 265.88 265.88 256.18 259.53 0.0M
2023-01-09 278.92 278.92 264.54 265.88 0.0M
2023-01-05 270.90 279.26 259.86 278.92 0.0M
2023-01-04 281.26 281.26 260.19 271.23 0.0M
2023-01-03 274.24 300.66 258.19 271.23 0.0M
2023-01-02 255.18 278.25 245.81 276.25 0.0M