Intrum Justitia

INTRUs
🏛️ 瑞典 →
51.40
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 50.50 51.36 50.50 51.30 34.5K
09:01 51.20 51.80 51.20 51.48 7.4K
09:02 51.66 51.66 51.46 51.46 0.0K
09:03 51.46 51.70 51.46 51.54 1.0K
09:04 51.68 51.68 51.42 51.42 2.9K
09:05 51.50 51.50 51.50 51.50 0.1K
09:06 51.50 51.50 51.24 51.20 1.3K
09:08 51.36 51.36 51.34 51.34 2.4K
09:09 51.36 51.50 51.34 51.50 1.5K
09:10 51.54 51.58 51.38 51.58 5.1K
09:11 51.42 51.42 51.34 51.28 1.8K
09:12 51.24 51.24 51.08 51.10 3.9K
09:13 51.12 51.12 51.12 51.12 1.0K
09:14 51.26 51.42 51.26 51.42 0.1K
09:15 51.40 51.40 51.40 51.40 0.1K
09:17 51.38 51.38 51.34 51.44 0.1K
09:18 51.40 51.40 51.30 51.30 3.1K
09:19 51.26 51.26 51.26 51.30 1.6K
09:20 51.30 51.36 51.20 51.36 0.6K
09:22 51.34 51.36 51.22 51.20 1.5K
09:23 51.26 51.26 51.26 51.26 0.3K
09:24 51.34 51.34 51.22 51.22 1.6K
09:25 51.32 51.32 51.22 51.22 0.4K
09:26 51.20 51.20 51.20 51.20 1.0K
09:27 51.20 51.20 51.20 51.20 0.0K
09:28 51.12 51.16 51.12 51.10 1.9K
09:29 51.20 51.20 51.20 51.20 0.0K
09:30 51.08 51.20 51.08 51.20 0.2K
09:31 51.22 51.22 51.22 51.22 0.3K
09:32 51.28 51.28 51.28 51.28 0.0K
09:33 51.20 51.20 51.20 51.20 0.1K
09:34 51.26 51.26 51.26 51.26 0.1K
09:35 51.22 51.22 51.22 51.22 0.2K
09:36 51.26 51.26 51.26 51.30 2.4K
09:37 51.38 51.38 51.38 51.40 1.1K
09:38 51.50 51.50 51.50 51.48 0.6K
09:40 51.66 51.66 51.50 51.50 2.4K
09:41 51.52 51.52 51.52 51.52 0.2K
09:42 51.46 51.60 51.46 51.60 0.3K
09:44 51.62 51.62 51.62 51.62 0.1K
09:46 51.52 51.52 51.52 51.50 0.0K
09:47 51.52 51.52 51.52 51.52 0.0K
09:48 51.66 51.66 51.66 51.66 0.0K
09:49 51.66 51.66 51.66 51.66 0.0K
09:52 51.52 51.52 51.52 51.52 0.0K
09:53 51.66 51.66 51.66 51.70 0.1K
09:55 51.54 51.54 51.54 51.50 2.6K
09:59 51.54 51.54 51.54 51.54 0.2K
10:01 51.52 51.52 51.52 51.50 0.2K
10:05 51.48 51.48 51.48 51.48 5.3K
10:06 51.44 51.44 51.44 51.44 1.6K
10:07 51.42 51.42 51.34 51.30 0.4K
10:10 51.20 51.20 51.10 51.10 5.0K
10:11 51.20 51.20 51.20 51.20 3.4K
10:12 51.24 51.28 51.24 51.28 0.3K
10:14 51.32 51.32 51.32 51.32 0.0K
10:15 51.30 51.30 51.30 51.30 0.0K
10:18 51.32 51.32 51.32 51.30 0.0K
10:19 51.32 51.32 51.32 51.30 0.0K
10:21 51.24 51.24 51.24 51.20 0.4K
10:22 51.12 51.16 51.12 51.16 0.5K
10:23 51.12 51.26 51.12 51.26 0.7K
10:24 51.26 51.26 51.26 51.26 0.3K
10:30 51.20 51.26 51.20 51.30 0.2K
10:33 51.26 51.26 51.26 51.26 0.0K
10:34 51.18 51.18 51.18 51.18 0.2K
10:35 51.18 51.18 51.18 51.16 5.6K
10:36 51.16 51.16 51.16 51.16 2.6K
10:37 51.20 51.20 51.20 51.20 2.1K
10:38 51.20 51.20 51.20 51.20 0.3K
10:40 51.20 51.20 51.20 51.20 0.6K
10:41 51.22 51.22 51.22 51.22 0.0K
10:42 51.18 51.18 51.18 51.18 0.0K
10:43 51.14 51.14 50.90 50.90 29.0K
10:45 50.96 50.96 50.88 50.98 0.5K
10:46 50.88 50.98 50.88 51.00 2.0K
10:47 50.82 50.86 50.82 50.90 5.6K
10:48 50.86 50.96 50.86 51.00 2.1K
10:50 50.96 50.96 50.90 50.90 0.1K
10:51 50.90 50.96 50.90 50.96 0.1K
10:52 50.84 50.90 50.84 50.90 0.6K
10:54 50.84 50.88 50.84 50.88 0.3K
10:55 50.88 50.96 50.88 50.96 1.5K
10:57 50.94 50.94 50.94 50.90 0.1K
10:58 51.02 51.02 51.02 50.98 7.9K
11:00 50.82 50.96 50.82 50.96 5.1K
11:01 50.92 50.96 50.92 50.98 8.7K
11:02 50.98 50.98 50.88 50.88 10.9K
11:03 50.86 50.86 50.86 50.86 0.6K
11:04 50.90 50.90 50.82 50.82 3.5K
11:05 50.80 50.80 50.80 50.76 4.6K
11:06 50.78 50.78 50.72 50.72 0.1K
11:07 50.76 50.76 50.72 50.72 1.9K
11:08 50.70 50.70 50.70 50.70 9.6K
11:09 50.70 50.76 50.70 50.78 1.3K
11:10 50.78 50.78 50.78 50.80 2.2K
11:11 50.78 50.78 50.74 50.74 1.8K
11:12 50.76 50.76 50.74 50.74 4.9K
11:13 50.74 50.74 50.74 50.68 34.2K
11:14 50.68 50.68 50.68 50.70 0.8K
11:15 50.70 50.70 50.70 50.70 0.8K
11:16 50.70 50.70 50.70 50.70 0.4K
11:17 50.62 50.62 50.62 50.62 9.4K
11:18 50.60 50.60 50.60 50.64 3.3K
11:19 50.66 50.66 50.66 50.66 0.7K
11:20 50.66 50.66 50.66 50.70 1.1K
11:21 50.68 50.68 50.64 50.68 1.1K
11:22 50.64 50.68 50.64 50.68 0.7K
11:23 50.70 50.70 50.70 50.70 0.5K
11:24 50.62 50.66 50.62 50.60 4.4K
11:25 50.68 50.78 50.68 50.80 28.5K
11:26 50.72 50.76 50.72 50.78 0.5K
11:27 50.72 50.76 50.72 50.78 43.9K
11:29 50.60 50.60 50.40 50.40 50.0K
11:30 50.40 50.40 50.40 50.40 1.8K
11:32 50.44 50.46 50.30 50.30 4.4K
11:33 50.34 50.34 50.34 50.30 0.3K
11:34 50.32 50.32 50.32 50.30 2.0K
11:35 50.26 50.26 50.26 50.32 1.1K
11:36 50.32 50.32 50.32 50.34 13.2K
11:37 50.30 50.38 50.30 50.38 0.3K
11:38 50.38 50.38 50.38 50.38 0.4K
11:39 50.48 50.48 50.26 50.38 7.4K
11:40 50.36 50.36 50.32 50.40 0.4K
11:41 50.44 50.44 50.34 50.44 0.9K
11:43 50.48 50.48 50.40 50.40 0.0K
11:44 50.42 50.50 50.42 50.50 2.8K
11:45 50.50 50.50 50.44 50.42 0.4K
11:46 50.44 50.50 50.44 50.50 0.9K
11:47 50.44 50.44 50.44 50.44 0.2K
11:48 50.44 50.48 50.44 50.52 1.8K
11:49 50.52 50.58 50.52 50.58 2.7K
11:50 50.50 50.56 50.50 50.56 0.5K
11:53 50.58 50.58 50.58 50.60 0.7K
11:54 50.50 50.56 50.44 50.52 17.8K
11:55 50.46 50.46 50.46 50.46 0.8K
11:56 50.50 50.50 50.44 50.48 1.9K
11:57 50.50 50.50 50.44 50.44 5.9K
11:59 50.50 50.50 50.44 50.44 5.2K
12:00 50.34 50.34 50.34 50.34 4.7K
12:01 50.38 50.38 50.38 50.38 0.0K
12:02 50.40 50.40 50.40 50.40 2.0K
12:03 50.40 50.40 50.40 50.40 0.0K
12:04 50.34 50.38 50.34 50.36 0.8K
12:05 50.38 50.38 50.38 50.38 0.1K
12:06 50.40 50.40 50.40 50.40 0.3K
12:07 50.36 50.36 50.32 50.30 0.3K
12:08 50.38 50.38 50.38 50.38 0.1K
12:09 50.38 50.38 50.38 50.38 0.0K
12:10 50.30 50.30 50.30 50.32 1.0K
12:11 50.40 50.40 50.40 50.40 0.1K
12:12 50.34 50.34 50.34 50.34 0.3K
12:13 50.38 50.38 50.34 50.30 8.2K
12:14 50.32 50.32 50.32 50.32 2.0K
12:15 50.36 50.36 50.36 50.36 1.1K
12:16 50.34 50.34 50.34 50.30 7.3K
12:17 50.30 50.36 50.30 50.36 1.7K
12:18 50.38 50.38 50.30 50.40 1.7K
12:20 50.40 50.40 50.40 50.40 0.1K
12:21 50.42 50.42 50.42 50.40 0.1K
12:22 50.42 50.42 50.34 50.36 3.8K
12:23 50.36 50.36 50.28 50.28 9.3K
12:24 50.28 50.40 50.28 50.40 6.9K
12:27 50.50 50.50 50.50 50.50 29.4K
12:28 50.46 50.46 50.44 50.44 0.3K
12:29 50.32 50.32 50.32 50.26 15.8K
12:30 50.28 50.28 50.24 50.24 0.3K
12:31 50.28 50.28 50.28 50.30 0.2K
12:32 50.30 50.30 50.30 50.30 0.3K
12:33 50.30 50.30 50.30 50.26 0.2K
12:34 50.24 50.30 50.24 50.30 0.6K
12:35 50.26 50.26 50.26 50.30 0.3K
12:36 50.30 50.30 50.30 50.30 0.0K
12:37 50.30 50.30 50.30 50.30 0.4K
12:38 50.26 50.26 50.26 50.26 0.6K
12:39 50.26 50.26 50.26 50.26 0.4K
12:40 50.24 50.24 50.24 50.24 0.1K
12:41 50.24 50.24 50.14 50.20 26.1K
12:42 50.18 50.18 50.14 50.10 1.3K
12:43 50.20 50.20 50.14 50.20 9.9K
12:44 50.24 50.28 50.24 50.28 6.6K
12:45 50.20 50.20 50.20 50.20 5.5K
12:46 50.22 50.22 50.22 50.20 0.1K
12:47 50.20 50.20 50.20 50.16 1.6K
12:48 50.14 50.16 50.14 50.20 3.0K
12:49 50.20 50.20 50.20 50.20 0.0K
12:50 50.16 50.16 50.16 50.22 1.3K
12:51 50.22 50.22 50.22 50.24 0.1K
12:52 50.22 50.22 50.22 50.18 0.8K
12:53 50.22 50.22 50.22 50.22 0.0K
12:54 50.18 50.18 50.18 50.18 0.0K
12:55 50.18 50.18 50.18 50.20 1.6K
12:58 50.25 50.25 50.24 50.24 0.5K
12:59 50.24 50.24 50.14 50.16 9.8K
13:01 50.18 50.18 50.10 50.10 8.2K
13:02 50.02 50.02 50.02 50.04 27.4K
13:03 50.06 50.06 50.06 50.06 1.6K
13:04 50.02 50.06 50.02 50.06 1.6K
13:05 50.04 50.12 50.04 50.12 0.3K
13:07 50.06 50.06 50.06 50.06 0.5K
13:08 50.10 50.10 50.10 50.10 0.8K
13:09 50.10 50.10 50.10 50.10 4.7K
13:10 50.12 50.12 50.12 50.10 0.0K
13:12 50.14 50.14 50.14 50.12 0.6K
13:13 50.12 50.12 50.12 50.10 0.0K
13:15 50.16 50.16 50.16 50.20 0.0K
13:16 50.20 50.20 50.20 50.20 0.0K
13:17 50.12 50.12 50.12 50.10 0.9K
13:19 50.14 50.20 50.14 50.20 0.0K
13:20 50.20 50.20 50.14 50.14 0.0K
13:21 50.16 50.16 50.16 50.16 0.1K
13:22 50.16 50.16 50.16 50.16 0.4K
13:24 50.16 50.16 50.14 50.14 1.1K
13:26 50.16 50.16 50.12 50.12 4.6K
13:28 50.10 50.10 50.10 50.10 5.7K
13:31 50.04 50.12 50.04 50.12 0.2K
13:33 50.12 50.12 50.12 50.12 1.0K
13:34 50.12 50.12 50.12 50.10 1.9K
13:35 50.12 50.12 50.12 50.06 2.1K
13:36 50.14 50.14 50.14 50.14 0.0K
13:37 50.14 50.14 50.14 50.14 1.0K
13:38 50.16 50.16 50.16 50.16 0.1K
13:41 50.16 50.16 50.16 50.16 0.9K
13:42 50.18 50.18 50.18 50.18 0.1K
13:43 50.20 50.20 50.20 50.20 1.1K
13:44 50.12 50.12 50.12 50.10 0.4K
13:47 50.22 50.22 50.22 50.22 0.0K
13:48 50.14 50.14 50.14 50.12 5.2K
13:49 50.20 50.20 50.20 50.20 0.2K
13:50 50.24 50.24 50.24 50.24 18.7K
13:51 50.28 50.28 50.28 50.30 1.1K
13:56 50.28 50.28 50.28 50.28 0.9K
13:57 50.30 50.30 50.30 50.30 0.0K
13:59 50.36 50.36 50.30 50.36 0.2K
14:00 50.38 50.38 50.38 50.38 0.0K
14:05 50.40 50.40 50.30 50.36 0.7K
14:06 50.28 50.28 50.28 50.30 1.1K
14:07 50.26 50.26 50.24 50.30 0.3K
14:08 50.36 50.36 50.30 50.30 0.1K
14:11 50.40 50.40 50.40 50.40 0.2K
14:12 50.30 50.36 50.30 50.36 1.8K
14:13 50.28 50.38 50.28 50.30 14.7K
14:16 50.24 50.30 50.24 50.30 0.5K
14:20 50.34 50.34 50.34 50.34 0.0K
14:21 50.24 50.26 50.24 50.30 1.1K
14:22 50.26 50.26 50.26 50.26 0.0K
14:23 50.36 50.36 50.36 50.36 0.7K
14:24 50.36 50.36 50.36 50.36 0.0K
14:25 50.38 50.38 50.38 50.40 0.0K
14:26 50.38 50.38 50.38 50.40 0.2K
14:27 50.40 50.40 50.40 50.40 0.0K
14:28 50.34 50.40 50.34 50.40 0.1K
14:29 50.42 50.46 50.42 50.46 0.8K
14:30 50.46 50.46 50.46 50.48 0.3K
14:32 50.50 50.50 50.50 50.50 0.1K
14:34 50.50 50.50 50.50 50.50 8.2K
14:35 50.42 50.42 50.42 50.42 1.0K
14:36 50.48 50.48 50.48 50.50 0.0K
14:37 50.54 50.54 50.54 50.54 0.0K
14:38 50.56 50.56 50.56 50.60 0.0K
14:39 50.46 50.46 50.44 50.44 0.0K
14:42 50.56 50.56 50.56 50.56 0.0K
14:44 50.58 50.58 50.54 50.54 0.4K
14:45 50.56 50.56 50.54 50.54 0.2K
14:46 50.56 50.56 50.56 50.58 0.7K
14:47 50.54 50.58 50.54 50.60 0.3K
14:48 50.48 50.48 50.48 50.48 0.0K
14:51 50.50 50.50 50.50 50.50 1.5K
14:52 50.48 50.48 50.48 50.48 4.3K
14:53 50.46 50.46 50.46 50.46 1.0K
14:54 50.48 50.48 50.48 50.48 0.1K
14:55 50.56 50.68 50.56 50.68 9.9K
14:56 50.70 50.70 50.70 50.66 0.8K
14:57 50.78 50.78 50.78 50.78 1.3K
14:59 50.80 50.80 50.80 50.80 0.1K
15:00 50.80 50.80 50.80 50.80 2.1K
15:01 50.80 50.80 50.80 50.80 0.1K
15:02 50.84 50.98 50.84 50.82 7.8K
15:03 50.96 50.96 50.96 50.96 1.1K
15:05 50.84 50.84 50.84 50.84 0.9K
15:06 50.98 50.98 50.98 50.98 0.0K
15:08 50.96 50.96 50.96 50.96 0.4K
15:09 50.86 50.96 50.86 50.86 0.5K
15:10 50.80 50.80 50.80 50.80 4.0K
15:11 50.82 50.82 50.82 50.80 1.2K
15:12 50.80 50.80 50.80 50.80 0.1K
15:13 50.82 50.90 50.82 50.90 1.5K
15:14 50.90 50.90 50.90 50.90 0.0K
15:15 50.90 50.90 50.80 50.90 0.2K
15:16 50.90 50.90 50.90 50.90 10.2K
15:18 51.00 51.00 51.00 51.00 1.0K
15:19 51.00 51.00 51.00 51.00 1.0K
15:20 51.00 51.00 51.00 51.00 0.2K
15:21 50.90 50.90 50.90 50.90 0.4K
15:23 50.90 50.90 50.90 50.90 5.3K
15:26 51.00 51.00 51.00 51.00 1.7K
15:27 50.92 50.92 50.92 50.92 1.0K
15:32 50.96 50.96 50.96 50.96 0.2K
15:33 50.98 50.98 50.98 51.00 27.9K
15:34 50.98 50.98 50.98 51.00 3.5K
15:35 50.94 50.96 50.94 50.96 13.6K
15:36 51.08 51.08 51.08 51.08 0.4K
15:37 51.02 51.08 51.02 51.10 1.6K
15:39 51.00 51.00 51.00 51.00 6.2K
15:40 50.94 50.94 50.94 50.90 0.3K
15:41 50.90 50.90 50.90 50.90 0.2K
15:44 50.92 51.00 50.92 51.02 0.3K
15:45 50.96 50.96 50.94 50.94 0.7K
15:49 50.96 50.96 50.96 50.96 0.7K
15:51 51.00 51.00 50.92 50.92 2.9K
15:53 50.92 50.92 50.92 50.92 0.0K
15:54 51.00 51.00 51.00 51.00 0.2K
15:55 51.00 51.00 51.00 51.00 1.2K
15:56 51.00 51.00 51.00 51.00 1.8K
15:57 51.00 51.00 50.92 50.92 5.1K
15:59 50.96 50.96 50.96 50.96 0.0K
16:00 51.06 51.06 50.96 51.00 3.1K
16:02 51.02 51.02 51.02 51.02 0.7K
16:04 50.96 50.96 50.96 51.00 0.0K
16:05 51.04 51.04 51.04 51.04 0.0K
16:06 50.96 50.96 50.96 50.96 1.7K
16:11 51.04 51.04 51.04 51.04 0.2K
16:12 51.02 51.02 51.02 51.00 3.0K
16:13 50.98 50.98 50.98 51.00 0.6K
16:14 51.06 51.06 51.00 51.00 1.5K
16:18 51.06 51.06 51.06 51.10 4.5K
16:19 51.04 51.04 51.04 51.04 0.0K
16:21 51.06 51.06 51.06 51.12 32.9K
16:22 51.20 51.28 51.20 51.18 0.5K
16:23 51.16 51.16 51.16 51.16 0.0K
16:24 51.28 51.28 51.00 51.00 7.9K
16:25 51.10 51.10 51.10 51.10 0.1K
16:26 51.10 51.10 51.10 51.10 0.5K
16:27 51.14 51.20 51.14 51.20 4.5K
16:29 51.18 51.18 51.18 51.16 5.2K
16:30 51.10 51.10 51.10 51.10 8.0K
16:31 51.10 51.10 51.10 51.10 0.2K
16:32 51.10 51.10 51.10 51.10 2.0K
16:33 51.24 51.24 51.24 51.24 0.7K
16:34 51.12 51.12 51.12 51.10 2.6K
16:35 50.96 50.96 50.92 50.92 5.3K
16:36 50.96 50.96 50.96 50.96 0.3K
16:37 50.90 50.90 50.90 50.90 0.0K
16:41 51.02 51.02 51.02 51.02 1.0K
16:43 51.02 51.02 51.02 51.02 0.0K
16:44 51.02 51.02 51.02 51.00 0.1K
16:45 50.96 50.96 50.96 50.96 0.8K
16:46 50.88 50.88 50.84 50.84 8.6K
16:48 50.94 50.94 50.94 50.94 0.0K
16:50 50.82 50.82 50.82 50.82 0.1K
16:51 50.94 50.94 50.94 50.94 0.3K
16:52 50.94 50.96 50.94 50.88 1.7K
16:53 50.92 50.92 50.92 50.90 0.0K
16:54 50.88 50.88 50.88 50.88 3.0K
16:55 50.96 50.96 50.96 50.96 1.6K
16:56 50.86 50.86 50.86 50.86 2.5K
16:57 50.96 50.96 50.88 50.88 3.4K
16:58 50.96 50.96 50.96 50.96 0.0K
16:59 50.96 50.96 50.96 50.96 0.2K
17:00 50.96 50.96 50.96 50.96 1.7K
17:01 50.90 50.90 50.90 50.90 0.0K
17:02 50.88 50.88 50.88 50.88 5.8K
17:04 50.88 50.96 50.88 50.96 0.4K
17:06 50.94 50.94 50.94 50.92 0.8K
17:07 50.90 50.96 50.90 50.96 0.2K
17:08 50.90 50.90 50.90 50.94 1.0K
17:10 50.96 50.96 50.96 50.96 0.0K
17:11 50.86 50.96 50.86 50.96 1.8K
17:12 50.96 50.96 50.86 50.86 0.4K
17:13 50.96 50.96 50.86 50.86 2.3K
17:14 50.90 50.90 50.90 50.90 0.1K
17:15 50.86 50.86 50.86 50.94 0.6K
17:16 50.94 50.96 50.94 50.88 19.8K
17:17 50.88 50.88 50.88 50.86 2.4K
17:18 50.90 50.90 50.90 50.88 0.5K
17:19 50.96 50.96 50.96 50.96 1.2K
17:20 50.96 50.96 50.96 50.96 0.7K
17:21 50.96 50.96 50.92 50.96 1.8K
17:22 50.96 50.96 50.92 50.96 3.8K
17:23 50.96 50.96 50.94 50.94 2.8K
17:24 50.92 50.96 50.92 50.96 2.5K
17:30 50.50 50.50 50.50 50.50 3,299.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据