海克斯康

HEXABs
🏛️ 瑞典 →
116.10
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
2021-12-30 144.90 145.60 143.40 143.65 3.4M
2021-12-29 145.50 146.05 144.35 144.80 1.1M
2021-12-28 143.55 145.95 143.45 145.95 1.5M
2021-12-27 142.55 144.15 142.00 143.55 1.5M
2021-12-23 139.00 142.80 138.95 142.60 1.8M
2021-12-22 136.10 138.65 136.10 138.65 1.5M
2021-12-21 136.20 137.25 135.10 135.75 2.8M
2021-12-20 130.80 134.20 130.35 134.05 2.4M
2021-12-17 135.05 135.65 132.55 134.05 8.2M
2021-12-16 136.50 137.85 135.05 135.50 3.8M
2021-12-15 131.70 134.80 131.65 134.35 3.2M
2021-12-14 135.65 136.85 131.55 131.65 2.6M
2021-12-13 136.05 137.15 134.75 135.05 2.0M
2021-12-10 138.75 139.05 135.25 135.35 2.1M
2021-12-09 140.35 141.85 139.00 139.85 3.8M
2021-12-08 135.35 140.50 135.20 139.80 4.9M
2021-12-07 132.20 135.90 131.00 135.20 10.3M
2021-12-06 131.05 131.25 128.40 130.30 5.8M
2021-12-03 133.55 133.75 128.95 129.25 2.9M
2021-12-02 135.10 135.10 131.20 132.20 5.9M
2021-12-01 133.00 136.75 132.40 136.70 2.6M
2021-11-30 132.05 135.80 131.55 132.00 7.8M
2021-11-29 131.50 134.05 131.00 133.50 3.7M
2021-11-26 132.00 133.75 130.20 130.25 4.3M
2021-11-25 133.40 137.10 133.40 135.90 2.1M
2021-11-24 134.15 134.80 131.10 133.00 3.0M
2021-11-23 137.50 137.60 133.55 134.00 3.0M
2021-11-22 141.45 142.20 138.80 138.80 2.9M
2021-11-19 138.00 140.30 137.55 140.30 3.1M
2021-11-18 139.90 139.95 136.90 137.50 2.6M
2021-11-17 138.20 139.50 137.30 139.30 2.9M
2021-11-16 137.00 138.15 135.65 138.00 2.5M
2021-11-15 137.40 138.20 135.45 136.80 2.1M
2021-11-12 134.70 138.05 134.60 137.75 3.0M
2021-11-11 136.20 136.40 134.10 134.70 4.2M
2021-11-10 136.00 138.85 135.70 136.50 5.7M
2021-11-09 142.90 143.80 142.15 142.85 1.8M
2021-11-08 143.90 144.60 142.35 143.30 2.1M
2021-11-05 142.35 144.10 141.95 143.00 1.7M
2021-11-04 141.65 142.40 139.60 142.35 1.9M
2021-11-03 138.90 140.20 138.05 140.20 2.8M
2021-11-02 136.85 139.30 136.30 138.75 2.0M
2021-11-01 138.40 138.70 136.90 137.40 2.2M
2021-10-29 139.50 140.75 135.70 138.00 3.6M
2021-10-28 135.00 140.00 134.45 140.00 3.6M
2021-10-27 142.00 143.10 140.40 141.00 2.5M
2021-10-26 138.65 142.60 138.45 142.00 3.0M
2021-10-25 139.50 139.95 137.90 138.85 2.5M
2021-10-22 138.50 140.00 137.45 139.15 2.7M
2021-10-21 136.45 138.60 135.80 138.20 2.6M
2021-10-20 135.40 137.30 134.55 137.10 3.3M
2021-10-19 136.60 137.05 135.20 135.75 3.0M
2021-10-18 135.95 136.90 135.10 136.40 2.7M
2021-10-15 137.25 137.55 135.50 136.25 2.5M
2021-10-14 134.00 136.45 132.90 136.45 4.3M
2021-10-13 128.20 133.30 127.60 132.85 3.6M
2021-10-12 126.50 128.85 125.95 128.60 2.7M
2021-10-11 129.10 129.20 126.85 128.40 2.9M
2021-10-08 132.10 132.25 129.10 129.30 4.0M
2021-10-07 131.80 133.00 130.60 132.55 2.3M
2021-10-06 133.20 133.45 128.85 130.20 4.2M
2021-10-05 132.10 134.20 131.25 134.10 2.5M
2021-10-04 133.15 134.55 131.10 131.65 2.1M
2021-10-01 133.95 135.15 132.65 133.85 3.5M
2021-09-30 136.45 137.50 134.45 135.95 4.6M
2021-09-29 137.85 139.85 135.05 135.05 4.0M
2021-09-28 140.20 140.45 135.70 136.25 5.1M
2021-09-27 144.25 144.65 140.30 140.90 2.6M
2021-09-24 148.10 148.10 142.75 143.20 2.8M
2021-09-23 147.40 148.85 146.95 148.60 2.8M
2021-09-22 145.65 146.40 143.95 146.00 2.0M
2021-09-21 143.15 145.65 143.15 144.75 2.6M
2021-09-20 145.00 145.95 141.60 142.60 3.8M
2021-09-17 150.55 151.00 146.55 147.20 5.2M
2021-09-16 148.75 150.55 148.50 149.60 2.8M
2021-09-15 151.20 152.00 148.40 148.60 3.0M
2021-09-14 149.60 151.00 148.10 150.70 3.0M
2021-09-13 150.80 151.55 149.60 149.60 2.6M
2021-09-10 149.65 151.35 149.30 150.35 2.1M
2021-09-09 146.85 150.45 146.30 149.30 2.5M
2021-09-08 149.00 149.05 147.30 148.10 2.8M
2021-09-07 151.20 152.20 149.30 149.80 1.9M
2021-09-06 150.75 152.10 150.70 151.45 1.3M
2021-09-03 151.15 151.65 149.10 150.15 1.9M
2021-09-02 148.65 151.35 148.65 151.30 2.2M
2021-09-01 150.15 150.70 146.90 148.30 3.1M
2021-08-31 150.55 151.90 148.65 149.50 2.8M
2021-08-30 148.90 150.45 148.55 150.10 1.4M
2021-08-27 147.45 148.85 146.75 148.65 1.6M
2021-08-26 146.35 147.80 146.30 147.45 1.3M
2021-08-25 147.10 147.75 146.50 147.35 1.0M
2021-08-24 148.20 148.65 146.50 147.10 1.3M
2021-08-23 148.25 148.85 146.10 147.75 1.4M
2021-08-20 145.25 148.20 143.45 147.35 1.9M
2021-08-19 146.10 146.60 144.05 144.95 2.9M
2021-08-18 147.70 148.75 147.10 147.35 1.6M
2021-08-17 144.85 148.25 144.85 147.75 1.6M
2021-08-16 146.65 146.65 144.90 145.65 1.3M
2021-08-13 146.90 147.85 146.50 146.80 1.3M
2021-08-12 146.50 147.05 145.15 147.05 1.2M
2021-08-11 145.10 146.60 145.10 146.45 1.3M
2021-08-10 145.85 146.30 144.75 145.40 1.6M
2021-08-09 145.35 145.80 144.80 145.55 1.5M
2021-08-06 147.45 147.60 145.55 145.55 1.8M
2021-08-05 148.00 149.90 147.70 147.70 1.8M
2021-08-04 146.20 148.20 146.20 148.00 1.6M
2021-08-03 144.15 146.20 143.45 145.90 2.4M
2021-08-02 142.80 144.20 142.65 144.00 1.9M
2021-07-30 140.55 142.75 139.20 142.50 2.7M
2021-07-29 142.30 142.75 140.75 141.50 2.1M
2021-07-28 142.00 142.30 138.90 141.00 2.8M
2021-07-27 144.05 144.75 137.50 140.15 3.7M
2021-07-26 139.25 140.05 138.25 138.30 1.9M
2021-07-23 137.70 140.30 137.25 139.70 2.5M
2021-07-22 134.50 137.90 134.40 137.15 2.5M
2021-07-21 131.65 134.05 131.35 134.05 2.7M
2021-07-20 130.55 131.80 130.15 131.10 3.0M
2021-07-19 132.00 132.45 130.35 130.50 2.8M
2021-07-16 133.95 134.25 132.55 132.85 3.0M
2021-07-15 132.40 134.30 132.00 133.50 2.3M
2021-07-14 133.00 133.55 131.65 133.00 2.3M
2021-07-13 131.50 133.20 130.80 133.00 1.4M
2021-07-12 131.20 132.00 130.85 131.75 2.2M
2021-07-09 130.45 131.55 129.80 131.20 2.2M
2021-07-08 129.50 130.10 128.15 129.65 2.0M
2021-07-07 127.65 130.35 127.45 130.00 2.6M
2021-07-06 131.40 131.80 126.45 126.95 3.2M
2021-07-05 127.30 127.45 125.60 126.75 1.5M
2021-07-02 126.55 128.15 126.40 127.30 2.2M
2021-07-01 127.25 128.45 125.30 126.55 2.1M
2021-06-30 128.40 128.90 125.65 126.80 2.8M
2021-06-29 126.75 129.15 126.60 128.50 2.2M
2021-06-28 126.55 127.35 125.70 126.65 2.0M
2021-06-24 124.80 126.50 124.20 125.80 2.1M
2021-06-23 126.35 126.60 124.35 124.35 2.2M
2021-06-22 125.50 126.40 124.65 126.10 1.7M
2021-06-21 122.30 125.50 121.95 125.30 2.2M
2021-06-18 125.25 127.45 122.85 123.50 6.5M
2021-06-17 125.60 125.75 123.75 125.15 2.8M
2021-06-16 124.70 126.95 124.65 126.35 2.5M
2021-06-15 124.50 126.10 123.90 124.70 1.7M
2021-06-14 123.00 124.20 122.55 123.50 1.5M
2021-06-11 121.60 122.90 120.30 122.50 2.0M
2021-06-10 121.20 122.00 120.15 121.25 1.6M
2021-06-09 122.05 122.05 119.85 121.00 1.7M
2021-06-08 122.10 122.85 121.20 122.05 1.8M
2021-06-07 121.80 122.75 121.40 121.85 1.6M
2021-06-04 120.85 122.15 120.50 121.70 1.5M
2021-06-03 120.00 121.25 119.50 120.95 2.1M
2021-06-02 120.65 120.70 119.00 120.10 1.8M
2021-06-01 118.75 121.90 118.65 120.70 2.9M
2021-05-31 118.85 119.10 118.05 118.20 2.6M
2021-05-28 118.15 119.40 117.55 118.85 1.8M
2021-05-27 116.90 118.15 116.10 118.10 4.8M
2021-05-26 115.95 116.50 115.00 116.00 1.8M
2021-05-25 115.00 116.25 114.95 115.65 2.2M
2021-05-24 114.50 115.00 114.25 114.80 1.1M
2021-05-21 115.00 115.50 114.30 114.56 2.5M
2021-05-20 111.60 115.00 111.46 114.76 3.0M
2021-05-19 114.92 115.22 110.66 110.88 3.6M
2021-05-18 115.14 116.23 114.57 114.94 3.3M
2021-05-17 115.49 115.69 113.69 114.34 2.3M
2021-05-14 114.29 115.49 112.80 115.20 4.6M
2021-05-12 110.83 112.17 110.66 111.83 1.4M
2021-05-11 113.51 113.63 110.63 111.46 3.4M
2021-05-10 116.97 117.09 114.54 114.77 2.8M
2021-05-07 115.43 116.86 114.83 116.66 3.0M
2021-05-06 115.43 115.80 113.51 114.63 3.7M
2021-05-05 115.54 116.57 114.94 116.26 3.7M
2021-05-04 117.51 118.00 113.29 113.86 4.6M
2021-05-03 116.23 118.00 115.17 117.51 4.7M
2021-04-30 119.71 119.80 115.14 115.34 3.0M
2021-04-29 121.06 124.09 119.40 120.49 4.7M
2021-04-28 121.71 121.89 119.86 120.00 3.2M
2021-04-27 121.74 122.09 121.06 121.57 2.3M
2021-04-26 121.71 122.17 120.71 121.97 2.8M
2021-04-23 120.31 121.71 120.03 121.71 3.0M
2021-04-22 121.37 121.74 120.66 121.34 2.4M
2021-04-21 119.40 121.06 119.34 120.71 2.9M
2021-04-20 120.71 121.71 118.69 119.09 6.7M
2021-04-19 124.40 125.06 122.17 122.60 2.4M
2021-04-16 121.34 124.14 120.63 124.14 3.5M
2021-04-15 120.43 121.60 120.29 121.26 2.1M
2021-04-14 120.86 120.86 119.71 120.17 2.3M
2021-04-13 119.34 121.31 119.26 120.71 3.0M
2021-04-12 120.03 120.14 118.74 119.43 2.1M
2021-04-09 119.51 120.20 119.20 120.14 1.9M
2021-04-08 118.71 120.26 118.71 119.31 2.5M
2021-04-07 118.11 118.31 116.74 117.86 2.5M
2021-04-06 117.74 118.49 117.31 118.14 4.2M
2021-04-01 115.43 116.03 114.40 116.03 1.7M
2021-03-31 113.63 115.09 113.29 115.09 3.8M
2021-03-30 111.51 113.77 111.49 113.63 2.5M
2021-03-29 113.37 113.80 110.86 111.00 3.7M
2021-03-26 110.97 112.69 110.71 112.69 3.5M
2021-03-25 109.71 110.57 108.86 110.20 3.1M
2021-03-24 109.17 111.00 108.86 109.89 2.8M
2021-03-23 110.40 110.40 108.54 109.63 3.1M
2021-03-22 108.46 110.57 107.80 110.57 2.8M
2021-03-19 108.49 109.14 107.66 109.14 6.1M
2021-03-18 109.29 110.31 108.66 110.00 4.9M
2021-03-17 108.86 109.40 108.11 109.06 4.9M
2021-03-16 107.86 109.74 107.86 109.23 4.2M
2021-03-15 109.09 109.97 107.54 107.83 3.6M
2021-03-12 109.11 109.14 107.91 109.06 4.5M
2021-03-11 105.69 109.94 105.57 109.80 4.4M
2021-03-10 105.06 105.89 104.26 105.37 3.2M
2021-03-09 102.20 105.40 101.46 105.29 3.0M
2021-03-08 100.74 102.86 100.11 102.20 3.2M
2021-03-05 102.57 102.63 100.26 100.26 4.1M
2021-03-04 103.86 104.26 102.80 102.91 4.4M
2021-03-03 104.71 104.83 103.20 104.11 3.0M
2021-03-02 102.00 105.00 101.63 104.17 4.9M
2021-03-01 101.49 102.91 101.00 102.00 5.5M
2021-02-26 101.89 101.89 100.31 100.51 5.6M
2021-02-25 104.43 104.54 102.63 103.11 3.8M
2021-02-24 102.51 103.74 102.29 103.69 3.9M
2021-02-23 103.00 103.29 101.00 102.51 4.6M
2021-02-22 103.69 104.00 102.03 102.97 3.9M
2021-02-19 103.77 104.31 103.31 104.29 3.1M
2021-02-18 103.43 104.14 102.60 103.17 2.8M
2021-02-17 104.46 105.17 103.17 103.20 3.4M
2021-02-16 105.09 106.09 104.94 105.71 2.1M
2021-02-15 105.17 105.86 104.71 105.46 2.3M
2021-02-12 104.11 105.17 103.43 104.89 2.5M
2021-02-11 104.74 105.06 103.66 104.03 3.8M
2021-02-10 105.06 105.23 103.31 104.57 3.7M
2021-02-09 105.14 105.14 102.97 104.34 3.9M
2021-02-08 105.69 105.80 104.54 105.17 3.4M
2021-02-05 107.09 107.46 105.31 105.34 5.2M
2021-02-04 106.46 106.69 104.40 106.60 4.9M
2021-02-03 105.71 107.31 101.83 106.54 7.5M
2021-02-02 107.94 109.03 107.57 108.74 4.0M
2021-02-01 105.91 108.06 105.20 107.43 3.7M
2021-01-29 104.91 106.26 103.89 104.57 4.5M
2021-01-28 106.40 107.03 103.74 105.57 4.1M
2021-01-27 108.66 108.71 105.00 106.91 4.0M
2021-01-26 109.00 109.91 108.43 108.80 2.6M
2021-01-25 110.00 111.23 108.43 108.83 2.6M
2021-01-22 108.71 109.63 108.57 109.49 2.6M
2021-01-21 109.37 109.57 108.37 108.80 2.6M
2021-01-20 108.74 109.51 108.34 108.83 2.4M
2021-01-19 108.63 108.69 107.29 108.20 4.4M
2021-01-18 107.20 107.97 107.20 107.37 1.4M
2021-01-15 108.37 109.17 107.17 107.66 2.2M
2021-01-14 109.29 109.29 107.69 108.23 3.0M
2021-01-13 107.80 109.26 106.94 108.80 2.5M
2021-01-12 107.77 107.94 106.71 107.86 2.3M
2021-01-11 109.11 109.54 106.97 107.66 2.1M
2021-01-08 107.71 109.51 107.63 108.89 3.0M
2021-01-07 110.20 110.43 107.00 107.23 4.1M
2021-01-05 107.89 108.63 106.66 107.00 2.0M
2021-01-04 107.43 109.54 107.31 108.71 2.3M