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
2023-12-29 120.85 121.85 120.55 120.95 2.4M
2023-12-28 120.05 120.90 120.00 120.60 1.9M
2023-12-27 119.30 120.80 118.95 120.25 2.0M
2023-12-22 118.10 120.05 117.80 119.30 2.1M
2023-12-21 119.75 120.00 117.90 118.65 2.6M
2023-12-20 120.00 121.05 119.65 120.40 5.0M
2023-12-19 119.35 120.85 119.00 120.05 4.1M
2023-12-18 120.35 121.15 118.75 118.75 4.8M
2023-12-15 119.30 121.95 119.25 121.95 10.9M
2023-12-14 118.45 119.95 118.40 118.95 5.7M
2023-12-13 116.75 117.65 116.05 116.05 4.7M
2023-12-12 115.85 117.15 115.80 116.45 4.6M
2023-12-11 115.15 117.00 114.65 116.50 6.0M
2023-12-08 109.00 116.25 108.75 115.70 7.5M
2023-12-07 107.75 109.20 106.90 109.00 4.8M
2023-12-06 105.85 108.35 105.50 108.30 3.6M
2023-12-05 104.90 106.60 104.50 105.75 2.9M
2023-12-04 105.25 106.60 105.00 105.45 2.7M
2023-12-01 104.40 106.10 104.35 105.30 3.3M
2023-11-30 104.25 105.30 103.35 104.90 7.0M
2023-11-29 104.10 105.45 103.80 104.50 4.5M
2023-11-28 103.90 104.75 103.50 104.10 2.6M
2023-11-27 103.00 105.10 102.50 104.35 3.2M
2023-11-24 104.15 105.00 104.05 104.35 2.6M
2023-11-23 103.85 105.20 103.65 104.50 2.7M
2023-11-22 102.45 105.05 102.15 104.10 5.1M
2023-11-21 102.50 103.00 101.95 102.50 5.2M
2023-11-20 101.90 103.30 101.60 102.95 4.6M
2023-11-17 101.00 102.70 101.00 101.85 2.4M
2023-11-16 102.55 102.70 100.75 101.10 5.1M
2023-11-15 99.94 103.45 99.88 102.55 9.2M
2023-11-14 95.24 99.72 95.00 99.68 6.3M
2023-11-13 95.16 95.60 94.50 95.16 2.0M
2023-11-10 95.74 96.38 94.08 95.14 2.2M
2023-11-09 95.10 96.96 94.90 96.74 3.3M
2023-11-08 95.50 96.20 94.72 95.10 2.6M
2023-11-07 94.86 96.16 94.78 96.16 2.2M
2023-11-06 94.50 95.64 94.50 95.40 3.2M
2023-11-03 95.78 95.94 94.50 94.50 2.1M
2023-11-02 90.96 94.90 90.90 94.00 4.0M
2023-11-01 90.84 90.92 89.22 90.24 5.8M
2023-10-31 91.56 91.92 90.48 90.70 5.1M
2023-10-30 89.24 92.12 89.24 90.72 5.3M
2023-10-27 93.06 95.00 86.08 89.16 10.1M
2023-10-26 93.50 94.62 93.12 93.70 4.3M
2023-10-25 93.78 95.42 93.38 94.54 2.4M
2023-10-24 93.52 94.38 93.10 93.96 3.1M
2023-10-23 94.20 94.34 91.86 93.20 4.5M
2023-10-20 94.76 94.80 93.36 93.88 3.7M
2023-10-19 94.54 96.34 94.44 95.76 2.7M
2023-10-18 95.86 96.62 94.62 95.04 4.1M
2023-10-17 97.24 97.40 95.42 96.42 3.8M
2023-10-16 97.96 98.42 96.92 97.40 3.6M
2023-10-13 98.90 99.70 98.20 98.28 3.5M
2023-10-12 99.62 100.30 98.30 98.74 6.5M
2023-10-11 98.04 98.76 97.56 98.20 4.2M
2023-10-10 95.28 98.72 95.28 98.38 4.9M
2023-10-09 94.10 94.82 93.34 93.86 2.6M
2023-10-06 93.06 95.04 92.92 94.82 3.6M
2023-10-05 93.50 94.84 93.20 93.24 4.8M
2023-10-04 91.50 93.48 91.12 93.20 2.9M
2023-10-03 92.52 93.16 91.24 92.50 3.4M
2023-10-02 93.60 94.46 92.24 92.94 3.3M
2023-09-29 93.90 94.66 93.02 93.38 4.7M
2023-09-28 93.24 93.84 92.68 93.14 2.4M
2023-09-27 92.50 93.84 92.50 93.28 3.3M
2023-09-26 92.94 93.76 92.28 92.40 3.4M
2023-09-25 93.66 93.90 91.80 93.86 4.0M
2023-09-22 93.52 94.18 93.04 93.66 4.3M
2023-09-21 94.48 94.60 93.16 93.80 3.8M
2023-09-20 94.96 95.50 94.78 95.26 4.9M
2023-09-19 95.64 95.82 94.42 94.90 2.7M
2023-09-18 96.28 96.50 95.38 96.02 3.0M
2023-09-15 96.14 96.88 95.74 96.28 7.4M
2023-09-14 93.02 95.52 92.18 95.40 4.7M
2023-09-13 92.70 93.22 92.04 93.06 5.2M
2023-09-12 95.80 95.94 92.66 93.02 4.5M
2023-09-11 95.50 96.16 95.40 95.80 2.5M
2023-09-08 96.60 96.84 95.12 95.40 2.1M
2023-09-07 97.00 97.38 96.02 96.48 2.7M
2023-09-06 98.58 98.64 97.34 97.62 3.2M
2023-09-05 98.40 98.84 98.06 98.58 2.1M
2023-09-04 98.20 99.28 98.16 98.66 1.8M
2023-09-01 97.64 98.62 97.18 97.72 3.4M
2023-08-31 98.36 98.78 97.74 97.90 6.7M
2023-08-30 99.40 99.40 97.90 98.28 3.2M
2023-08-29 98.78 99.44 98.12 98.98 4.2M
2023-08-28 96.70 98.34 96.70 98.20 2.7M
2023-08-25 95.04 97.54 95.04 96.70 5.3M
2023-08-24 98.30 98.90 96.60 97.02 4.2M
2023-08-23 97.60 97.66 96.26 97.40 4.8M
2023-08-22 97.32 97.80 96.56 97.32 4.2M
2023-08-21 98.76 98.76 96.86 97.02 3.9M
2023-08-18 99.10 99.10 97.42 98.32 3.9M
2023-08-17 101.50 101.50 99.20 99.36 5.1M
2023-08-16 101.85 102.80 101.65 102.05 3.6M
2023-08-15 103.35 103.35 101.60 102.30 3.7M
2023-08-14 102.50 103.70 102.15 103.50 3.9M
2023-08-11 104.05 104.30 102.15 102.65 3.3M
2023-08-10 102.40 104.60 102.30 104.30 4.3M
2023-08-09 103.05 104.10 102.05 102.05 4.9M
2023-08-08 102.00 104.50 101.75 103.05 8.4M
2023-08-07 103.15 103.30 101.75 102.65 4.3M
2023-08-04 102.50 103.45 102.05 103.25 6.8M
2023-08-03 102.20 103.50 101.45 102.00 8.8M
2023-08-02 106.00 106.60 102.20 103.20 12.2M
2023-08-01 101.50 101.90 100.35 100.80 5.6M
2023-07-31 103.10 103.60 101.65 101.95 4.3M
2023-07-28 103.85 104.60 102.60 103.55 8.0M
2023-07-27 105.45 106.80 104.15 104.15 10.6M
2023-07-26 106.85 112.60 104.10 104.45 13.9M
2023-07-25 114.85 117.55 113.90 116.70 7.2M
2023-07-24 112.30 115.90 112.30 114.85 6.3M
2023-07-21 111.30 114.05 109.95 113.40 5.6M
2023-07-20 112.25 112.80 108.35 111.20 9.4M
2023-07-19 112.70 116.95 103.45 113.20 19.6M
2023-07-18 118.35 118.60 112.30 112.70 8.2M
2023-07-17 117.30 118.10 115.70 117.75 3.7M
2023-07-14 117.50 118.80 116.95 118.00 3.7M
2023-07-13 117.35 119.35 116.55 118.55 5.1M
2023-07-12 122.00 122.15 115.45 116.80 11.7M
2023-07-11 126.45 126.45 121.50 121.65 8.0M
2023-07-10 124.15 125.05 123.10 124.80 5.8M
2023-07-07 125.50 125.75 124.50 124.80 4.1M
2023-07-06 127.90 127.90 124.35 125.00 4.7M
2023-07-05 130.20 130.85 127.75 128.35 4.6M
2023-07-04 130.30 132.40 130.05 132.05 5.0M
2023-07-03 132.75 133.20 129.95 130.40 5.5M
2023-06-30 130.50 132.80 130.25 132.75 5.9M
2023-06-29 129.80 130.65 129.40 130.15 1.5M
2023-06-28 129.40 130.05 128.80 129.80 2.7M
2023-06-27 128.30 128.65 127.10 128.40 3.0M
2023-06-26 126.30 129.05 125.35 128.55 3.9M
2023-06-22 127.75 127.75 126.15 127.10 3.2M
2023-06-21 129.25 129.55 127.75 128.40 3.4M
2023-06-20 130.85 131.50 129.30 130.15 3.9M
2023-06-19 132.20 132.60 130.95 132.60 3.7M
2023-06-16 132.90 133.35 131.70 132.80 15.5M
2023-06-15 131.00 132.90 130.60 132.60 4.1M
2023-06-14 131.70 131.85 130.40 131.35 3.1M
2023-06-13 134.00 134.70 130.75 131.70 5.9M
2023-06-12 128.20 129.05 126.30 126.65 2.4M
2023-06-09 128.40 128.40 126.80 127.55 2.4M
2023-06-08 127.95 128.55 127.15 127.85 2.5M
2023-06-07 127.55 129.80 127.05 129.20 3.1M
2023-06-05 128.35 130.40 128.30 129.00 2.2M
2023-06-02 125.45 128.50 125.45 128.30 3.6M
2023-06-01 125.40 126.30 123.50 125.45 2.9M
2023-05-31 124.35 128.15 123.55 125.80 18.6M
2023-05-30 123.55 126.45 123.25 124.75 2.3M
2023-05-29 124.70 125.10 123.00 123.45 1.6M
2023-05-26 121.10 124.50 121.00 124.00 3.5M
2023-05-25 119.60 121.05 119.05 120.40 2.6M
2023-05-24 120.05 120.75 118.60 119.05 2.8M
2023-05-23 120.10 121.50 119.70 120.30 2.8M
2023-05-22 119.60 120.70 119.25 120.65 2.5M
2023-05-19 119.80 121.95 119.40 120.55 3.0M
2023-05-17 115.90 118.25 115.85 117.65 1.8M
2023-05-16 117.00 117.25 115.60 116.40 3.9M
2023-05-15 117.20 117.75 116.45 117.25 2.8M
2023-05-12 117.40 118.35 116.90 117.15 1.8M
2023-05-11 114.75 117.30 114.75 116.95 3.1M
2023-05-10 115.00 115.70 113.70 114.75 2.3M
2023-05-09 116.10 116.10 113.55 115.05 3.0M
2023-05-08 116.10 116.70 115.65 116.40 2.1M
2023-05-05 117.75 117.75 113.70 116.10 3.9M
2023-05-04 118.05 118.30 117.00 117.40 3.1M
2023-05-03 116.30 118.20 116.15 117.80 4.3M
2023-05-02 120.15 120.15 117.05 117.20 4.5M
2023-04-28 119.55 120.15 114.70 116.85 7.0M
2023-04-27 115.80 119.20 115.70 119.20 4.3M
2023-04-26 116.60 116.60 114.35 116.05 4.6M
2023-04-25 116.80 117.20 114.85 116.75 4.3M
2023-04-24 116.30 117.50 116.25 116.95 1.9M
2023-04-21 117.15 117.55 115.55 116.45 3.3M
2023-04-20 117.00 117.55 115.90 116.80 2.7M
2023-04-19 117.90 118.00 116.70 117.40 3.1M
2023-04-18 117.15 118.70 117.15 118.10 2.2M
2023-04-17 118.40 119.10 117.05 117.35 2.8M
2023-04-14 117.55 119.30 117.25 117.85 3.2M
2023-04-13 117.30 117.55 116.30 116.75 3.0M
2023-04-12 118.25 118.95 116.20 116.90 3.7M
2023-04-11 116.90 118.35 116.85 118.20 4.2M
2023-04-06 115.50 116.50 114.85 116.50 1.7M
2023-04-05 119.00 119.00 115.30 115.55 3.9M
2023-04-04 118.70 120.75 118.25 119.25 4.6M
2023-04-03 118.45 118.70 117.85 118.20 4.2M
2023-03-31 118.05 118.90 116.50 118.85 5.5M
2023-03-30 115.50 117.50 115.45 117.50 12.4M
2023-03-29 113.60 115.05 113.45 115.05 13.1M
2023-03-28 113.55 114.05 112.40 112.60 5.1M
2023-03-27 113.15 114.10 113.00 113.40 6.2M
2023-03-24 113.35 113.65 111.45 111.80 6.2M
2023-03-23 113.35 113.55 111.95 113.25 3.5M
2023-03-22 113.90 114.55 113.00 113.50 4.4M
2023-03-21 114.75 114.75 113.60 114.00 7.6M
2023-03-20 112.00 114.30 111.05 113.40 3.3M
2023-03-17 114.10 114.95 111.35 112.30 8.2M
2023-03-16 113.05 113.95 111.30 113.50 4.5M
2023-03-15 114.05 114.05 110.90 111.15 5.5M
2023-03-14 113.70 114.90 112.75 114.05 4.6M
2023-03-13 115.90 116.10 111.85 113.70 3.4M
2023-03-10 115.75 116.65 114.50 115.35 2.5M
2023-03-09 116.25 117.75 115.35 117.20 2.7M
2023-03-08 115.90 117.25 115.70 116.50 3.7M
2023-03-07 116.90 118.20 116.30 116.40 2.4M
2023-03-06 118.00 118.60 116.85 117.35 1.8M
2023-03-03 115.00 117.95 115.00 117.35 1.9M
2023-03-02 114.45 116.50 114.05 116.25 1.6M
2023-03-01 116.70 117.70 115.15 115.45 3.0M
2023-02-28 115.90 116.50 114.90 116.15 2.9M
2023-02-27 116.00 117.55 115.80 116.65 2.2M
2023-02-24 118.15 118.65 114.70 115.40 3.2M
2023-02-23 116.15 118.50 116.15 117.20 2.5M
2023-02-22 116.05 117.15 115.20 116.15 3.0M
2023-02-21 117.70 118.25 115.90 116.05 2.4M
2023-02-20 119.50 119.50 117.85 118.00 1.1M
2023-02-17 118.85 119.35 117.25 119.10 2.2M
2023-02-16 120.70 121.40 118.35 119.80 2.8M
2023-02-15 118.50 120.70 118.00 120.45 2.2M
2023-02-14 119.10 120.50 118.15 119.00 3.2M
2023-02-13 118.30 119.35 118.25 118.90 1.7M
2023-02-10 119.45 119.95 117.70 118.20 3.1M
2023-02-09 123.40 124.00 120.10 120.40 3.0M
2023-02-08 125.20 125.45 121.75 122.45 3.2M
2023-02-07 124.40 124.55 122.75 123.75 2.3M
2023-02-06 123.95 125.00 122.95 124.00 2.7M
2023-02-03 126.00 126.20 121.95 124.75 3.6M
2023-02-02 123.00 127.20 122.80 126.90 4.8M
2023-02-01 119.55 122.30 119.15 121.55 2.4M
2023-01-31 118.20 119.55 118.05 119.25 2.3M
2023-01-30 117.45 119.40 116.75 119.00 2.2M
2023-01-27 117.85 118.10 115.90 117.45 1.8M
2023-01-26 114.90 117.85 114.90 117.15 3.0M
2023-01-25 115.85 116.10 112.55 114.00 3.7M
2023-01-24 121.90 121.90 115.05 116.90 3.8M
2023-01-23 120.00 120.95 119.25 120.70 2.6M
2023-01-20 116.75 118.65 116.40 118.15 2.8M
2023-01-19 118.20 119.05 116.20 116.20 3.7M
2023-01-18 120.10 121.85 119.00 119.30 2.7M
2023-01-17 119.10 121.55 119.00 120.00 3.1M
2023-01-16 121.40 121.60 119.80 121.10 1.5M
2023-01-13 119.60 121.30 119.50 120.45 2.0M
2023-01-12 119.05 121.20 117.95 119.65 2.7M
2023-01-11 116.20 120.15 116.10 118.85 3.3M
2023-01-10 115.80 116.95 114.20 116.20 1.8M
2023-01-09 112.30 116.60 112.30 116.60 3.3M
2023-01-05 111.10 113.50 110.85 113.10 1.6M
2023-01-04 112.50 114.25 112.35 113.85 2.0M
2023-01-03 109.95 113.10 109.80 111.95 1.8M
2023-01-02 110.50 110.50 109.40 110.40 0.8M