海克斯康

HEXABs
🏛️ 瑞典 →
115.50
最后更新: 2025-10-02
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
2022-12-30 110.70 111.30 108.65 109.00 2.4M
2022-12-29 109.25 111.20 108.65 111.10 1.1M
2022-12-28 111.00 111.40 109.35 109.55 1.7M
2022-12-27 111.05 112.00 110.15 110.85 1.0M
2022-12-23 108.50 110.40 108.50 109.80 1.4M
2022-12-22 111.35 112.55 109.25 109.55 1.8M
2022-12-21 111.00 111.95 110.10 111.50 2.6M
2022-12-20 111.25 112.05 110.35 110.45 3.3M
2022-12-19 114.25 114.25 112.10 112.85 2.5M
2022-12-16 114.60 115.65 112.75 113.35 5.0M
2022-12-15 118.20 119.45 115.50 115.50 3.5M
2022-12-14 119.85 121.30 118.25 120.00 3.7M
2022-12-13 118.25 122.95 117.35 120.65 2.9M
2022-12-12 118.50 119.00 116.75 117.80 2.9M
2022-12-09 118.40 119.90 117.70 119.55 2.2M
2022-12-08 119.05 119.25 117.00 117.95 2.7M
2022-12-07 118.85 119.70 117.60 118.15 2.1M
2022-12-06 121.60 122.95 119.15 119.55 1.8M
2022-12-05 121.00 122.60 119.65 122.05 1.9M
2022-12-02 120.20 122.55 118.50 120.55 2.1M
2022-12-01 122.00 123.10 119.25 120.40 2.9M
2022-11-30 118.85 120.10 117.90 118.15 5.1M
2022-11-29 121.30 121.35 117.50 117.90 1.6M
2022-11-28 121.05 122.10 119.40 120.55 2.0M
2022-11-25 122.00 122.45 120.95 121.95 1.3M
2022-11-24 121.60 123.10 120.90 121.90 1.0M
2022-11-23 121.45 121.80 118.95 121.60 3.0M
2022-11-22 121.10 121.90 118.65 121.35 2.2M
2022-11-21 121.10 122.25 119.70 121.45 1.8M
2022-11-18 119.30 121.20 118.45 121.10 3.0M
2022-11-17 120.10 120.45 117.30 119.55 2.8M
2022-11-16 121.95 123.65 119.90 120.00 2.3M
2022-11-15 123.65 123.80 120.20 121.40 3.4M
2022-11-14 125.80 125.85 122.60 123.05 2.3M
2022-11-11 125.95 127.40 122.75 125.85 3.3M
2022-11-10 111.45 123.95 110.35 123.90 5.4M
2022-11-09 111.70 112.55 110.65 112.35 1.9M
2022-11-08 110.35 113.05 109.90 112.55 2.5M
2022-11-07 108.15 110.80 106.85 110.55 1.8M
2022-11-04 105.00 108.15 104.20 108.15 1.5M
2022-11-03 106.55 106.65 103.45 104.65 2.8M
2022-11-02 110.20 110.65 107.20 107.55 1.9M
2022-11-01 110.30 112.00 109.25 109.90 2.2M
2022-10-31 109.35 109.35 107.70 109.20 2.8M
2022-10-28 107.10 109.25 105.60 108.95 2.5M
2022-10-27 109.95 111.50 107.15 109.30 4.6M
2022-10-26 111.65 114.15 111.45 113.15 2.6M
2022-10-25 109.05 113.15 108.25 112.55 3.4M
2022-10-24 105.85 108.30 105.10 108.15 2.5M
2022-10-21 105.15 105.35 103.05 104.50 2.7M
2022-10-20 105.85 107.20 104.15 106.00 3.3M
2022-10-19 107.15 107.15 105.50 105.85 2.7M
2022-10-18 106.85 108.00 105.65 106.85 2.2M
2022-10-17 102.75 105.75 100.80 104.85 2.9M
2022-10-14 103.60 104.65 101.80 102.40 2.7M
2022-10-13 102.00 102.65 97.44 102.00 3.4M
2022-10-12 102.50 104.85 102.00 102.65 2.3M
2022-10-11 101.50 103.25 101.10 101.95 2.6M
2022-10-10 102.60 104.90 102.30 102.50 1.9M
2022-10-07 107.85 108.20 103.20 103.60 2.3M
2022-10-06 109.35 109.45 107.20 108.30 2.9M
2022-10-05 110.50 111.25 107.80 108.30 2.1M
2022-10-04 107.15 111.35 105.80 110.95 3.3M
2022-10-03 103.25 105.15 100.30 104.90 2.8M
2022-09-30 101.80 105.35 100.80 104.70 3.4M
2022-09-29 102.50 102.55 99.62 100.75 2.1M
2022-09-28 100.45 103.30 99.74 103.20 3.2M
2022-09-27 102.75 103.70 101.60 102.15 2.4M
2022-09-26 101.40 104.50 101.40 102.05 2.5M
2022-09-23 103.25 103.55 100.35 102.10 2.7M
2022-09-22 106.40 107.35 102.80 103.25 3.0M
2022-09-21 106.00 108.85 105.60 108.35 1.9M
2022-09-20 109.30 109.60 106.10 106.40 2.1M
2022-09-19 108.70 109.40 107.20 108.95 1.7M
2022-09-16 111.15 111.15 107.80 108.80 5.9M
2022-09-15 113.05 114.50 111.75 112.20 2.0M
2022-09-14 112.80 114.55 112.40 113.20 2.4M
2022-09-13 118.75 119.20 113.25 113.25 3.0M
2022-09-12 114.60 117.75 114.25 117.15 2.7M
2022-09-09 111.70 114.50 111.60 114.00 1.8M
2022-09-08 110.55 111.75 108.30 111.75 1.7M
2022-09-07 108.35 109.75 107.70 109.60 1.5M
2022-09-06 108.25 110.35 108.05 109.60 1.5M
2022-09-05 108.25 108.95 107.30 108.55 1.2M
2022-09-02 107.95 110.90 106.70 110.75 2.3M
2022-09-01 109.00 109.00 106.50 106.50 2.4M
2022-08-31 112.80 113.40 109.45 109.45 3.6M
2022-08-30 112.95 115.20 111.85 112.35 1.7M
2022-08-29 114.10 114.25 111.95 112.95 1.4M
2022-08-26 117.70 118.00 114.80 114.85 1.9M
2022-08-25 116.80 117.75 115.60 117.15 2.1M
2022-08-24 114.05 116.70 113.45 115.85 2.6M
2022-08-23 114.55 115.95 113.70 114.60 1.6M
2022-08-22 118.45 119.00 114.95 114.95 1.6M
2022-08-19 120.00 121.20 119.00 119.00 2.1M
2022-08-18 119.55 120.60 118.45 120.45 1.3M
2022-08-17 121.45 122.50 119.05 119.15 1.7M
2022-08-16 121.65 122.65 120.15 121.30 2.1M
2022-08-15 120.65 121.95 120.45 121.20 1.4M
2022-08-12 118.75 120.95 117.80 120.30 2.4M
2022-08-11 118.90 119.55 117.55 118.25 1.6M
2022-08-10 114.10 118.20 113.35 118.20 2.1M
2022-08-09 117.25 118.20 114.25 114.80 2.3M
2022-08-08 117.30 118.90 117.10 117.55 1.3M
2022-08-05 120.60 121.50 116.15 116.15 1.6M
2022-08-04 118.20 120.65 118.10 120.30 1.5M
2022-08-03 114.75 118.70 114.70 118.20 2.2M
2022-08-02 115.85 116.00 113.85 114.60 1.4M
2022-08-01 118.30 119.90 116.20 117.00 1.7M
2022-07-29 117.65 119.90 117.20 118.95 2.9M
2022-07-28 115.05 116.90 114.70 116.90 2.2M
2022-07-27 118.00 118.15 112.10 114.30 4.8M
2022-07-26 115.30 116.30 114.85 115.85 1.9M
2022-07-25 115.80 116.90 115.05 115.35 1.7M
2022-07-22 116.90 118.05 116.25 116.90 1.7M
2022-07-21 115.80 117.20 114.20 116.90 3.2M
2022-07-20 112.05 114.25 111.45 114.25 3.7M
2022-07-19 110.15 112.15 107.50 112.05 2.3M
2022-07-18 110.50 111.40 109.25 110.45 1.9M
2022-07-15 108.90 109.45 106.65 109.45 3.9M
2022-07-14 109.85 110.05 107.70 108.90 2.8M
2022-07-13 112.00 112.25 109.20 110.25 2.3M
2022-07-12 111.20 113.35 110.50 112.75 2.8M
2022-07-11 110.60 112.60 109.65 112.15 1.6M
2022-07-08 111.00 112.85 109.95 112.70 1.9M
2022-07-07 109.80 111.75 108.80 111.40 2.7M
2022-07-06 105.95 108.75 105.40 108.65 3.3M
2022-07-05 106.20 106.85 103.55 103.90 2.4M
2022-07-04 106.75 107.65 105.30 105.50 1.2M
2022-07-01 105.95 107.90 104.80 106.25 2.3M
2022-06-30 105.95 106.65 104.30 106.25 3.8M
2022-06-29 106.80 109.40 106.55 108.15 2.5M
2022-06-28 109.50 110.35 107.80 108.55 2.9M
2022-06-27 114.20 114.20 106.80 109.75 4.8M
2022-06-23 107.50 107.75 104.75 105.70 3.3M
2022-06-22 103.95 108.45 103.50 108.35 3.0M
2022-06-21 107.05 108.05 106.00 106.20 2.8M
2022-06-20 105.10 107.35 105.10 106.60 2.2M
2022-06-17 105.60 107.65 105.10 105.10 10.3M
2022-06-16 109.40 109.90 104.30 105.00 4.3M
2022-06-15 110.50 111.15 108.65 110.35 5.5M
2022-06-14 114.40 114.85 109.15 109.15 3.6M
2022-06-13 113.90 116.55 111.85 113.35 3.9M
2022-06-10 115.80 119.20 114.75 116.75 4.2M
2022-06-09 117.90 118.90 116.25 116.70 2.5M
2022-06-08 119.30 119.55 117.45 118.70 1.9M
2022-06-07 120.90 121.00 118.20 119.30 2.2M
2022-06-03 122.15 123.00 119.90 120.30 2.0M
2022-06-02 117.70 121.10 117.20 120.55 2.0M
2022-06-01 119.35 119.45 116.40 117.35 2.5M
2022-05-31 122.50 123.00 118.55 118.90 6.8M
2022-05-30 122.00 123.50 121.40 122.50 1.8M
2022-05-27 117.65 120.80 116.80 120.80 3.3M
2022-05-25 117.25 118.60 115.40 115.40 1.5M
2022-05-24 116.85 118.65 116.60 117.10 2.8M
2022-05-23 116.15 118.50 115.80 118.25 3.4M
2022-05-20 114.05 116.60 112.70 114.80 4.2M
2022-05-19 111.20 113.75 109.35 113.40 4.2M
2022-05-18 116.90 117.30 113.05 113.15 3.5M
2022-05-17 116.00 118.20 114.75 116.75 2.8M
2022-05-16 117.25 118.15 114.40 115.75 2.9M
2022-05-13 116.05 118.45 114.95 117.80 1.9M
2022-05-12 113.80 116.15 112.50 115.45 3.5M
2022-05-11 116.15 116.35 113.15 116.35 4.1M
2022-05-10 113.90 117.70 113.00 115.00 4.1M
2022-05-09 116.75 117.35 112.15 112.15 3.1M
2022-05-06 122.85 122.85 115.95 117.90 4.2M
2022-05-05 126.20 127.10 122.45 123.15 3.2M
2022-05-04 123.75 125.35 122.45 123.80 2.1M
2022-05-03 125.95 126.65 123.55 124.15 2.3M
2022-05-02 127.60 128.50 114.60 124.55 4.3M
2022-04-29 126.40 131.55 125.75 128.50 4.8M
2022-04-28 124.15 126.50 123.80 125.40 3.5M
2022-04-27 122.50 124.15 121.10 122.75 3.1M
2022-04-26 126.00 127.40 122.75 122.75 3.2M
2022-04-25 126.40 127.30 122.80 124.45 2.9M
2022-04-22 130.50 130.85 128.00 128.90 2.6M
2022-04-21 131.85 133.70 131.00 132.25 2.7M
2022-04-20 130.90 132.85 130.30 131.85 2.8M
2022-04-19 133.20 133.20 128.60 131.25 3.2M
2022-04-14 132.70 133.10 131.40 132.50 1.3M
2022-04-13 132.85 133.60 130.85 132.70 2.7M
2022-04-12 130.30 133.95 129.20 132.70 3.9M
2022-04-11 134.95 135.05 131.20 131.80 3.2M
2022-04-08 136.35 136.50 133.80 135.55 3.0M
2022-04-07 135.50 136.45 134.60 134.85 2.8M
2022-04-06 137.25 138.00 134.25 135.75 4.1M
2022-04-05 139.10 140.35 136.60 137.85 2.4M
2022-04-04 137.00 140.10 134.70 139.35 2.5M
2022-04-01 132.00 135.35 131.55 135.00 2.3M
2022-03-31 134.60 135.25 131.40 132.75 4.4M
2022-03-30 134.50 134.90 130.85 132.50 2.3M
2022-03-29 134.50 135.95 132.90 134.40 3.0M
2022-03-28 132.70 135.05 130.95 133.45 2.6M
2022-03-25 130.80 133.95 129.95 131.85 2.4M
2022-03-24 133.50 134.00 130.40 131.65 2.2M
2022-03-23 133.90 134.85 131.65 133.35 2.7M
2022-03-22 134.65 134.65 130.85 133.00 3.0M
2022-03-21 135.00 135.45 130.90 134.10 2.7M
2022-03-18 132.50 135.40 130.70 135.25 4.8M
2022-03-17 131.50 134.40 130.70 131.85 4.0M
2022-03-16 125.30 131.25 124.40 130.95 4.2M
2022-03-15 125.05 126.10 120.65 123.80 3.2M
2022-03-14 125.55 128.85 123.35 126.85 3.4M
2022-03-11 123.15 126.05 122.55 124.60 4.0M
2022-03-10 122.60 123.70 120.75 122.60 4.4M
2022-03-09 120.60 122.40 119.10 122.30 4.8M
2022-03-08 119.75 124.10 117.20 118.00 4.3M
2022-03-07 115.80 124.35 115.80 121.50 5.3M
2022-03-04 122.10 123.80 119.50 119.50 3.3M
2022-03-03 125.35 127.05 123.20 123.40 3.6M
2022-03-02 123.65 127.05 122.35 126.40 4.0M
2022-03-01 128.35 128.65 123.55 124.20 3.9M
2022-02-28 121.90 128.90 121.05 128.75 6.5M
2022-02-25 120.45 124.40 117.70 123.90 4.7M
2022-02-24 114.85 120.95 114.55 120.00 5.9M
2022-02-23 122.90 123.65 120.05 120.05 2.5M
2022-02-22 117.95 123.65 117.60 122.35 3.6M
2022-02-21 123.05 124.00 119.40 121.20 3.0M
2022-02-18 125.00 125.50 121.40 122.15 3.1M
2022-02-17 126.30 128.40 124.20 125.00 2.3M
2022-02-16 125.60 126.00 124.25 124.95 2.3M
2022-02-15 122.75 125.70 122.05 125.15 2.1M
2022-02-14 121.15 123.25 119.15 122.75 3.3M
2022-02-11 125.10 126.80 124.15 124.25 1.9M
2022-02-10 130.70 130.85 125.70 127.20 2.8M
2022-02-09 127.90 131.40 127.00 130.85 2.5M
2022-02-08 127.65 128.65 124.90 126.20 2.7M
2022-02-07 129.40 130.40 127.65 128.15 2.3M
2022-02-04 129.90 131.35 127.95 128.60 5.4M
2022-02-03 135.00 135.35 127.40 127.75 4.7M
2022-02-02 128.10 131.40 125.85 130.50 5.7M
2022-02-01 125.35 127.00 124.20 124.90 2.9M
2022-01-31 123.55 125.40 122.80 124.20 3.7M
2022-01-28 120.85 121.10 119.00 120.35 2.8M
2022-01-27 119.10 121.80 118.15 120.70 3.0M
2022-01-26 117.90 122.25 117.80 121.15 3.1M
2022-01-25 119.70 119.80 116.65 117.00 4.2M
2022-01-24 121.85 122.30 118.15 118.80 3.7M
2022-01-21 123.15 124.60 121.20 122.80 3.0M
2022-01-20 126.30 126.70 123.55 125.45 3.2M
2022-01-19 126.60 128.45 124.65 125.90 4.2M
2022-01-18 131.70 132.00 125.75 126.60 4.3M
2022-01-17 131.80 133.95 131.15 133.30 1.4M
2022-01-14 133.20 133.70 131.45 131.45 2.9M
2022-01-13 136.95 136.95 134.25 134.95 3.5M
2022-01-12 135.95 136.90 132.90 135.80 2.2M
2022-01-11 132.45 134.20 131.90 134.05 2.9M
2022-01-10 137.00 137.60 130.65 130.85 2.9M
2022-01-07 139.45 141.15 135.55 136.60 3.6M
2022-01-05 142.00 142.25 140.85 140.85 1.1M
2022-01-04 146.65 147.25 141.20 141.70 2.3M
2022-01-03 143.70 146.40 143.70 146.05 1.6M