Inission AB

INISSb
🏛️ 瑞典 →
40.80
最后更新: 2025-09-26
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
2025-09-26 40.10 41.40 40.10 40.80 0.0M
2025-09-25 41.10 41.10 39.90 40.30 0.0M
2025-09-24 39.70 39.70 39.20 39.70 0.0M
2025-09-23 40.00 40.80 38.80 39.80 0.0M
2025-09-22 40.30 40.70 40.00 40.60 0.0M
2025-09-19 41.00 41.40 40.60 40.70 0.0M
2025-09-18 41.20 41.40 40.70 41.00 0.0M
2025-09-17 41.40 41.40 40.90 41.20 0.0M
2025-09-16 41.30 41.70 41.20 41.30 0.0M
2025-09-15 42.20 42.20 41.00 41.30 0.0M
2025-09-12 41.30 42.70 41.30 42.30 0.0M
2025-09-11 41.00 41.30 40.80 41.30 0.0M
2025-09-10 41.40 41.50 41.00 41.30 0.0M
2025-09-09 41.50 41.50 40.80 41.50 0.0M
2025-09-08 41.50 41.70 41.00 41.00 0.0M
2025-09-05 40.80 41.50 40.10 41.20 0.0M
2025-09-04 41.00 41.30 40.60 40.90 0.0M
2025-09-03 40.80 41.40 40.80 41.00 0.0M
2025-09-02 41.40 41.50 40.60 40.60 0.0M
2025-09-01 40.40 42.00 40.00 41.50 0.1M
2025-08-29 38.90 40.70 38.60 40.00 0.1M
2025-08-28 37.90 40.30 37.10 38.90 0.1M
2025-08-27 37.00 38.50 36.80 38.50 0.1M
2025-08-26 37.30 38.00 36.90 37.40 0.0M
2025-08-25 37.70 37.70 36.80 36.80 0.0M
2025-08-22 37.90 38.00 36.90 37.70 0.0M
2025-08-21 38.00 38.00 37.10 38.00 0.0M
2025-08-20 37.40 38.00 37.40 37.40 0.0M
2025-08-19 38.00 38.00 37.40 38.00 0.0M
2025-08-18 37.70 38.10 37.10 38.10 0.0M
2025-08-15 37.10 38.00 37.00 37.80 0.0M
2025-08-14 36.20 37.00 36.20 36.80 0.0M
2025-08-13 36.50 36.60 36.00 36.60 0.0M
2025-08-12 37.10 37.10 36.80 37.00 0.0M
2025-08-11 37.00 37.70 37.00 37.70 0.0M
2025-08-07 37.30 37.30 37.20 37.20 0.0M
2025-08-06 36.90 37.40 36.80 37.00 0.0M
2025-08-05 36.80 37.50 36.80 37.30 0.0M
2025-08-04 36.50 36.70 36.20 36.70 0.0M
2025-08-01 37.20 37.20 36.60 36.60 0.0M
2025-07-31 37.60 37.90 37.00 37.50 0.0M
2025-07-30 37.70 38.00 37.10 37.40 0.0M
2025-07-29 37.20 37.20 37.20 37.20 0.0M
2025-07-28 37.00 37.90 36.70 37.70 0.0M
2025-07-25 36.80 37.30 36.70 36.80 0.0M
2025-07-24 36.70 37.50 36.30 37.00 0.0M
2025-07-23 36.40 37.50 36.30 37.00 0.0M
2025-07-22 37.00 37.20 36.50 36.70 0.0M
2025-07-21 37.00 37.00 36.00 37.00 0.0M
2025-07-18 37.90 37.90 37.00 37.00 0.0M
2025-07-17 37.50 38.10 37.50 37.60 0.0M
2025-07-16 37.60 38.00 37.50 37.50 0.0M
2025-07-15 37.50 38.00 37.40 37.50 0.0M
2025-07-14 36.20 37.80 36.20 37.80 0.0M
2025-07-11 37.20 37.20 36.30 36.30 0.0M
2025-07-10 35.20 37.50 35.20 37.50 0.0M
2025-07-09 37.10 37.20 37.00 37.20 0.0M
2025-07-08 37.90 38.70 37.00 37.00 0.0M
2025-07-07 39.00 39.70 38.30 38.60 0.0M
2025-07-04 39.20 39.20 38.40 38.90 0.0M
2025-07-03 39.20 40.20 38.90 39.00 0.0M
2025-07-02 37.90 39.20 37.80 39.10 0.0M
2025-07-01 37.80 38.20 37.30 37.80 0.0M
2025-06-30 37.80 37.80 37.40 37.40 0.0M
2025-06-27 38.40 38.50 37.80 37.90 0.0M
2025-06-26 37.40 38.40 37.40 37.50 0.0M
2025-06-25 37.50 38.00 37.20 37.40 0.0M
2025-06-24 37.10 37.50 36.80 37.50 0.0M
2025-06-23 36.90 37.50 36.40 37.20 0.0M
2025-06-19 37.50 37.60 36.80 37.50 0.0M
2025-06-18 37.10 38.60 37.00 37.10 0.0M
2025-06-17 38.00 38.10 37.50 37.50 0.0M
2025-06-16 36.40 38.20 36.40 38.10 0.0M
2025-06-13 36.80 37.20 36.40 36.80 0.0M
2025-06-12 36.00 37.00 36.00 36.60 0.0M
2025-06-11 36.70 37.10 36.20 36.80 0.0M
2025-06-10 36.40 36.80 36.30 36.80 0.0M
2025-06-09 36.80 37.40 36.40 36.40 0.0M
2025-06-05 36.50 37.40 36.50 36.70 0.0M
2025-06-04 36.60 37.40 36.10 37.30 0.0M
2025-06-03 36.00 37.00 36.00 36.10 0.0M
2025-06-02 38.40 38.40 35.80 36.00 0.0M
2025-05-30 35.30 39.00 35.20 38.50 0.1M
2025-05-28 34.00 35.00 34.00 35.00 0.1M
2025-05-27 33.40 34.60 32.90 33.70 0.0M
2025-05-26 32.80 33.80 32.20 33.80 0.0M
2025-05-23 33.20 34.80 32.20 32.70 0.0M
2025-05-22 33.70 33.70 32.20 32.50 0.0M
2025-05-21 34.10 35.30 33.60 33.60 0.0M
2025-05-20 33.20 34.70 32.80 34.10 0.0M
2025-05-19 33.90 33.90 33.00 33.00 0.0M
2025-05-16 33.90 34.00 33.00 33.40 0.0M
2025-05-15 33.10 34.00 32.80 34.00 0.0M
2025-05-14 32.00 32.90 31.20 32.90 0.0M
2025-05-13 32.50 32.60 32.00 32.20 0.0M
2025-05-12 31.60 33.50 30.20 32.40 0.0M
2025-05-09 32.00 32.60 31.40 31.40 0.0M
2025-05-08 32.70 33.00 31.30 33.00 0.1M
2025-05-07 35.00 35.00 33.30 34.00 0.0M
2025-05-06 36.50 36.50 34.10 34.10 0.0M
2025-05-05 36.00 36.60 34.80 36.60 0.0M
2025-05-02 38.10 38.10 35.30 35.30 0.0M
2025-04-30 37.30 37.30 35.50 37.00 0.0M
2025-04-29 37.90 38.30 37.60 38.00 0.0M
2025-04-28 37.10 38.40 36.00 38.40 0.0M
2025-04-25 35.30 36.80 34.80 36.30 0.1M
2025-04-24 36.70 36.70 35.80 35.80 0.0M
2025-04-23 35.60 37.00 35.60 36.60 0.0M
2025-04-22 34.80 35.60 34.80 35.50 0.0M
2025-04-17 35.50 35.60 34.50 34.70 0.0M
2025-04-16 35.20 35.20 34.50 34.50 0.1M
2025-04-15 33.90 35.10 33.90 35.00 0.0M
2025-04-14 34.40 34.60 34.00 34.60 0.0M
2025-04-11 34.60 35.20 33.50 33.90 0.0M
2025-04-10 35.40 35.70 34.50 34.80 0.0M
2025-04-09 34.00 34.50 33.00 34.30 0.0M
2025-04-08 35.00 35.00 33.70 33.70 0.0M
2025-04-07 33.90 35.50 30.00 33.30 0.0M
2025-04-04 36.70 37.50 34.10 34.10 0.0M
2025-04-03 37.30 37.30 35.70 36.50 0.0M
2025-04-02 37.80 37.80 37.60 37.60 0.0M
2025-04-01 37.20 38.00 37.20 37.80 0.0M
2025-03-31 37.60 37.70 36.70 37.60 0.0M
2025-03-28 38.00 38.50 36.70 37.20 0.0M
2025-03-27 37.10 38.00 36.90 38.00 0.0M
2025-03-26 38.00 38.00 37.10 37.90 0.0M
2025-03-25 37.70 37.90 37.70 37.90 0.0M
2025-03-24 38.40 38.40 37.90 38.30 0.0M
2025-03-21 38.30 38.30 37.60 37.90 0.0M
2025-03-20 38.70 38.90 38.00 38.20 0.0M
2025-03-19 38.90 39.00 38.20 38.70 0.0M
2025-03-18 38.00 38.90 37.50 38.50 0.0M
2025-03-17 37.40 38.30 37.40 38.00 0.0M
2025-03-14 38.80 38.80 37.40 37.40 0.0M
2025-03-13 37.50 38.10 36.50 37.20 0.2M
2025-03-12 37.70 38.00 37.50 38.00 0.0M
2025-03-11 40.80 40.80 37.40 37.50 0.1M
2025-03-10 39.00 41.40 39.00 40.10 0.1M
2025-03-07 39.30 39.40 39.00 39.20 0.1M
2025-03-06 39.20 40.00 39.20 39.30 0.0M
2025-03-05 39.50 40.00 39.40 39.80 0.0M
2025-03-04 40.50 40.90 37.90 39.20 0.0M
2025-03-03 37.50 40.80 37.20 40.50 0.1M
2025-02-28 37.50 38.00 35.80 37.70 0.0M
2025-02-27 38.50 39.90 38.20 38.40 0.0M
2025-02-26 38.90 39.20 38.60 38.60 0.0M
2025-02-25 38.50 38.70 37.60 38.40 0.0M
2025-02-24 39.40 39.50 38.60 38.60 0.0M
2025-02-21 39.00 39.90 39.00 39.50 0.0M
2025-02-20 39.90 39.90 38.00 38.70 0.0M
2025-02-19 39.60 39.90 38.70 39.20 0.0M
2025-02-18 39.60 40.00 39.60 39.70 0.0M
2025-02-17 40.00 40.00 39.40 39.60 0.0M
2025-02-14 40.00 41.00 40.00 40.00 0.1M
2025-02-13 39.90 41.00 39.50 40.00 0.0M
2025-02-12 39.90 40.50 39.60 39.90 0.0M
2025-02-11 40.00 40.30 39.30 39.50 0.0M
2025-02-10 38.50 41.00 38.10 40.00 0.0M
2025-02-07 38.80 39.30 38.40 38.50 0.0M
2025-02-06 37.70 39.70 37.60 39.00 0.0M
2025-02-05 38.50 39.50 37.80 37.80 0.0M
2025-02-04 38.20 38.40 38.00 38.40 0.0M
2025-02-03 38.20 38.20 37.80 38.00 0.0M
2025-01-31 38.40 38.50 37.90 38.50 0.0M
2025-01-30 38.90 39.10 37.80 38.00 0.0M
2025-01-29 38.50 40.00 38.00 38.00 0.0M
2025-01-28 38.70 40.10 38.20 38.50 0.0M
2025-01-27 39.90 39.90 38.00 39.50 0.0M
2025-01-24 38.20 41.00 38.10 39.10 0.0M
2025-01-23 37.70 37.90 36.80 37.70 0.0M
2025-01-22 39.00 39.00 38.00 38.00 0.0M
2025-01-21 37.90 39.90 37.90 38.70 0.0M
2025-01-20 40.00 40.00 38.10 38.10 0.0M
2025-01-17 38.10 39.60 38.10 39.60 0.0M
2025-01-16 39.00 39.30 38.80 38.90 0.0M
2025-01-15 37.80 38.80 37.80 38.70 0.0M
2025-01-14 37.50 38.10 37.50 37.90 0.0M
2025-01-13 38.20 38.90 36.40 38.00 0.0M
2025-01-10 38.00 38.70 38.00 38.70 0.0M
2025-01-09 37.80 38.40 37.80 38.40 0.0M
2025-01-08 37.50 38.20 35.90 37.60 0.0M
2025-01-07 36.70 37.10 36.00 36.40 0.0M
2025-01-03 35.20 35.50 34.60 35.10 0.0M
2025-01-02 35.40 36.00 35.10 35.50 0.0M