Intrum Justitia

INTRUs
🏛️ 瑞典 →
51.70
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
2021-12-30 233.30 233.70 231.80 233.40 0.2M
2021-12-29 236.10 236.50 232.60 233.70 0.2M
2021-12-28 236.00 237.80 235.00 236.00 0.2M
2021-12-27 233.10 237.10 232.70 235.80 0.3M
2021-12-23 228.90 233.40 228.60 232.40 0.2M
2021-12-22 225.90 228.00 224.50 227.70 0.2M
2021-12-21 221.00 225.60 221.00 225.60 0.2M
2021-12-20 218.00 220.10 215.50 219.50 0.3M
2021-12-17 220.10 222.50 218.60 220.00 0.2M
2021-12-16 221.90 223.30 220.30 220.30 0.3M
2021-12-15 228.10 228.10 217.30 218.70 0.5M
2021-12-14 227.40 230.70 225.60 227.50 0.4M
2021-12-13 230.90 231.70 226.70 227.30 0.4M
2021-12-10 230.50 233.40 228.60 230.80 0.4M
2021-12-09 230.00 231.60 227.50 231.00 0.5M
2021-12-08 228.50 230.20 226.00 226.70 0.2M
2021-12-07 227.00 232.30 225.10 228.30 0.5M
2021-12-06 225.90 226.70 222.30 225.60 0.3M
2021-12-03 233.00 235.40 224.70 224.70 0.3M
2021-12-02 226.00 231.80 224.20 230.80 0.4M
2021-12-01 228.30 229.70 225.90 227.40 0.6M
2021-11-30 231.90 232.20 222.90 226.70 0.4M
2021-11-29 230.40 234.50 230.30 232.60 0.3M
2021-11-26 238.40 238.90 230.00 230.40 0.6M
2021-11-25 244.00 246.30 241.20 242.10 0.3M
2021-11-24 244.90 246.00 241.10 243.40 0.2M
2021-11-23 243.00 244.50 240.40 244.20 0.3M
2021-11-22 244.40 246.00 241.30 243.80 0.2M
2021-11-19 244.50 247.50 240.10 244.10 0.3M
2021-11-18 249.60 249.60 243.50 244.50 0.2M
2021-11-17 249.20 252.70 247.00 249.10 0.2M
2021-11-16 252.40 254.50 247.80 247.80 0.3M
2021-11-15 245.60 254.30 245.00 252.80 0.5M
2021-11-12 244.10 246.20 239.70 245.40 0.2M
2021-11-11 245.60 246.90 242.90 243.30 0.2M
2021-11-10 241.40 246.20 240.20 244.90 0.2M
2021-11-09 242.00 244.00 240.30 241.40 0.1M
2021-11-08 243.00 244.10 238.00 242.00 0.3M
2021-11-05 240.10 244.10 239.50 243.00 0.1M
2021-11-04 241.20 243.50 239.80 240.20 0.2M
2021-11-03 243.50 244.20 238.70 240.00 0.2M
2021-11-02 245.40 245.40 241.50 243.40 0.2M
2021-11-01 243.40 248.10 243.20 245.40 0.1M
2021-10-29 249.80 251.60 242.60 243.20 0.3M
2021-10-28 254.70 255.40 249.30 249.90 0.2M
2021-10-27 253.90 255.10 249.50 255.00 0.3M
2021-10-26 250.50 254.10 247.30 253.90 0.3M
2021-10-25 247.00 256.30 246.90 250.40 0.5M
2021-10-22 256.00 257.40 239.80 247.40 0.8M
2021-10-21 241.80 256.20 222.80 255.60 2.4M
2021-10-20 245.70 248.20 244.00 248.20 0.2M
2021-10-19 245.90 246.80 244.30 245.70 0.2M
2021-10-18 244.50 246.90 242.80 245.90 0.2M
2021-10-15 241.70 244.80 240.70 244.50 0.2M
2021-10-14 242.30 243.70 241.00 241.50 0.1M
2021-10-13 240.50 242.50 238.80 242.20 0.2M
2021-10-12 238.30 240.50 237.20 239.80 0.1M
2021-10-11 239.00 242.00 238.10 240.50 0.2M
2021-10-08 246.30 246.40 239.20 240.50 0.2M
2021-10-07 240.00 244.40 239.00 243.70 0.2M
2021-10-06 236.90 239.60 234.50 238.50 0.2M
2021-10-05 239.10 239.50 234.60 237.20 0.3M
2021-10-04 240.00 242.10 238.40 239.10 0.1M
2021-10-01 237.00 240.50 233.10 240.00 0.2M
2021-09-30 239.00 240.70 235.30 238.60 0.3M
2021-09-29 242.30 243.30 236.30 237.00 0.5M
2021-09-28 244.80 244.80 241.50 241.90 0.2M
2021-09-27 245.50 247.00 243.60 244.80 0.2M
2021-09-24 242.80 244.20 241.60 244.00 0.2M
2021-09-23 240.80 242.90 239.60 242.80 0.3M
2021-09-22 238.10 240.30 237.10 239.50 0.2M
2021-09-21 239.00 240.70 236.30 236.30 0.2M
2021-09-20 244.00 244.00 237.60 239.50 0.4M
2021-09-17 248.20 251.40 245.10 245.10 0.3M
2021-09-16 247.60 249.00 245.70 247.60 0.3M
2021-09-15 250.30 250.70 247.10 247.60 0.2M
2021-09-14 253.00 255.10 250.00 250.30 0.2M
2021-09-13 250.00 253.40 249.40 252.80 0.2M
2021-09-10 255.00 256.10 249.30 250.00 0.3M
2021-09-09 253.80 254.80 250.00 253.70 0.4M
2021-09-08 257.00 258.40 251.60 254.20 0.4M
2021-09-07 256.60 257.50 251.50 252.60 0.3M
2021-09-06 257.80 259.40 256.30 256.60 0.1M
2021-09-03 259.60 261.30 257.40 257.40 0.2M
2021-09-02 258.70 261.90 258.70 259.60 0.1M
2021-09-01 258.50 263.10 257.80 258.60 0.2M
2021-08-31 266.00 266.00 257.20 257.60 0.4M
2021-08-30 270.00 271.30 264.90 265.00 0.2M
2021-08-27 268.90 269.30 265.10 269.20 0.2M
2021-08-26 270.00 270.90 267.40 268.90 0.1M
2021-08-25 269.60 271.20 268.80 270.60 0.2M
2021-08-24 272.10 272.60 268.70 269.60 0.1M
2021-08-23 269.00 272.10 268.60 272.10 0.1M
2021-08-20 268.80 268.90 265.10 268.20 0.1M
2021-08-19 271.30 274.80 266.40 268.80 0.2M
2021-08-18 269.40 273.60 269.00 273.10 0.2M
2021-08-17 267.50 269.60 266.50 269.20 0.2M
2021-08-16 271.00 271.10 266.50 267.50 0.1M
2021-08-13 272.50 273.30 270.50 272.40 0.1M
2021-08-12 277.60 278.60 272.20 272.50 0.1M
2021-08-11 273.10 278.50 273.10 277.60 0.2M
2021-08-10 270.10 273.00 269.10 272.50 0.2M
2021-08-09 266.00 270.80 264.40 270.80 0.2M
2021-08-06 271.00 271.20 266.10 266.40 0.2M
2021-08-05 269.50 272.90 268.70 270.80 0.2M
2021-08-04 270.20 271.70 267.80 270.00 0.2M
2021-08-03 268.30 271.10 266.50 269.00 0.2M
2021-08-02 268.20 269.50 267.00 268.30 0.3M
2021-07-30 268.50 268.50 264.40 266.70 0.5M
2021-07-29 264.20 268.90 262.30 268.90 0.3M
2021-07-28 257.00 266.20 256.00 263.80 0.4M
2021-07-27 260.60 260.60 255.80 257.20 0.4M
2021-07-26 262.50 263.70 258.90 260.60 0.3M
2021-07-23 260.00 264.60 255.80 262.50 1.0M
2021-07-22 272.10 272.10 255.10 256.70 1.6M
2021-07-21 270.60 275.90 269.80 274.50 0.4M
2021-07-20 270.90 273.80 266.00 268.40 0.3M
2021-07-19 280.00 280.20 268.30 269.80 0.3M
2021-07-16 283.00 286.00 280.90 281.60 0.2M
2021-07-15 286.60 287.90 283.00 283.00 0.2M
2021-07-14 286.00 287.90 285.40 286.60 0.1M
2021-07-13 284.50 289.40 284.00 286.60 0.2M
2021-07-12 281.20 284.80 278.70 284.70 0.2M
2021-07-09 281.00 282.60 278.80 281.00 0.2M
2021-07-08 282.20 282.50 277.80 281.00 0.3M
2021-07-07 280.80 283.70 280.80 283.50 0.2M
2021-07-06 286.00 286.00 279.80 279.80 0.2M
2021-07-05 283.50 286.50 281.30 285.70 0.1M
2021-07-02 281.70 284.90 280.40 283.50 0.3M
2021-07-01 281.00 281.90 278.10 280.50 0.3M
2021-06-30 282.60 284.60 277.00 280.10 0.4M
2021-06-29 279.30 282.90 277.60 282.50 0.2M
2021-06-28 279.30 283.40 278.80 278.90 0.2M
2021-06-24 278.00 280.60 276.50 280.00 0.2M
2021-06-23 281.70 283.00 275.50 275.60 0.4M
2021-06-22 284.70 285.00 277.80 281.70 0.3M
2021-06-21 280.00 284.40 274.00 283.60 0.5M
2021-06-18 280.00 285.70 279.00 280.80 0.6M
2021-06-17 279.10 283.10 278.40 279.80 0.4M
2021-06-16 277.80 279.90 273.70 279.10 0.5M
2021-06-15 271.80 276.50 269.00 273.70 0.5M
2021-06-14 271.00 272.10 269.30 270.80 0.4M
2021-06-11 270.00 271.80 268.80 269.20 0.4M
2021-06-10 271.00 274.30 268.10 268.90 0.7M
2021-06-09 273.70 273.90 263.60 270.00 12.9M
2021-06-08 291.40 291.50 288.60 291.50 0.1M
2021-06-07 290.50 291.90 287.50 291.40 0.1M
2021-06-04 291.50 292.30 288.00 290.40 0.1M
2021-06-03 293.30 293.70 288.50 292.00 0.2M
2021-06-02 292.50 296.70 291.70 293.30 0.2M
2021-06-01 289.50 292.50 289.00 292.50 0.2M
2021-05-31 293.70 294.30 289.00 289.00 0.2M
2021-05-28 295.50 296.50 292.90 293.70 0.2M
2021-05-27 293.80 298.80 293.70 295.00 0.2M
2021-05-26 303.30 303.80 293.00 293.80 0.2M
2021-05-25 295.20 308.60 295.20 302.30 0.3M
2021-05-24 291.50 294.90 290.60 294.90 0.2M
2021-05-21 293.00 294.90 289.80 291.00 0.1M
2021-05-20 289.30 292.70 287.20 292.70 0.2M
2021-05-19 289.90 291.00 284.30 288.40 0.2M
2021-05-18 288.00 293.80 287.90 293.10 0.3M
2021-05-17 292.60 294.60 285.50 286.90 0.4M
2021-05-14 290.00 293.50 285.50 293.50 0.3M
2021-05-12 290.20 292.20 288.10 288.80 0.1M
2021-05-11 296.50 297.50 291.10 292.00 0.2M
2021-05-10 301.80 303.60 298.70 300.60 0.2M
2021-05-07 299.40 301.40 296.80 301.40 0.3M
2021-05-06 297.80 301.20 297.20 299.40 0.3M
2021-05-05 291.00 298.00 291.00 298.00 0.3M
2021-05-04 293.80 297.20 289.40 289.60 0.3M
2021-05-03 292.50 296.60 290.60 292.70 0.3M
2021-04-30 293.30 294.00 288.00 291.50 0.2M
2021-04-29 304.00 309.00 302.90 303.50 0.5M
2021-04-28 300.00 303.20 300.00 302.20 0.3M
2021-04-27 298.80 299.90 296.30 298.00 0.2M
2021-04-26 300.90 305.80 295.80 298.80 0.5M
2021-04-23 292.10 293.90 290.40 293.00 0.2M
2021-04-22 292.00 295.50 288.90 291.90 0.2M
2021-04-21 289.90 292.00 286.30 290.00 0.2M
2021-04-20 296.50 299.40 290.00 290.00 0.3M
2021-04-19 295.00 296.90 294.50 296.30 0.2M
2021-04-16 290.00 294.90 290.00 294.70 0.2M
2021-04-15 289.40 292.50 289.00 290.00 0.2M
2021-04-14 292.10 292.80 288.60 289.40 0.2M
2021-04-13 289.10 293.70 289.10 292.00 0.2M
2021-04-12 289.00 292.70 286.80 289.00 0.3M
2021-04-09 286.20 288.70 284.60 287.40 0.3M
2021-04-08 289.40 290.80 283.90 285.00 0.4M
2021-04-07 284.70 289.20 282.10 289.00 0.2M
2021-04-06 276.00 286.40 276.00 284.70 0.3M
2021-04-01 279.00 279.50 270.70 271.40 0.3M
2021-03-31 283.00 287.40 277.20 280.00 0.3M
2021-03-30 280.20 285.40 278.00 282.40 0.2M
2021-03-29 279.00 282.60 277.80 278.20 0.2M
2021-03-26 271.40 278.80 271.40 277.80 0.3M
2021-03-25 273.00 273.00 267.80 270.60 0.2M
2021-03-24 272.60 273.20 269.20 273.00 0.2M
2021-03-23 271.80 273.40 266.80 273.20 0.3M
2021-03-22 265.60 272.60 263.20 271.60 0.3M
2021-03-19 265.40 266.60 261.40 266.00 0.2M
2021-03-18 265.60 268.60 265.20 266.00 0.3M
2021-03-17 268.00 268.60 263.40 265.00 0.2M
2021-03-16 272.00 275.20 267.00 267.80 0.3M
2021-03-15 270.20 274.80 270.20 271.80 0.2M
2021-03-12 267.60 271.60 267.00 270.20 0.2M
2021-03-11 269.40 271.40 267.60 267.60 0.3M
2021-03-10 264.60 269.40 263.40 268.60 0.4M
2021-03-09 262.00 266.40 261.00 265.00 0.3M
2021-03-08 257.20 263.60 257.00 261.60 0.4M
2021-03-05 254.00 256.00 250.20 255.60 0.2M
2021-03-04 251.60 254.80 250.60 254.80 0.2M
2021-03-03 252.40 259.00 250.20 252.80 0.3M
2021-03-02 243.20 252.80 242.60 252.40 0.5M
2021-03-01 237.20 243.20 237.20 243.20 0.3M
2021-02-26 236.40 240.20 234.00 235.00 0.5M
2021-02-25 235.80 244.80 235.80 242.00 0.5M
2021-02-24 227.00 235.40 227.00 235.40 0.4M
2021-02-23 228.20 229.60 223.60 227.00 0.3M
2021-02-22 227.20 229.40 226.80 227.40 0.2M
2021-02-19 230.80 231.40 226.60 227.60 0.4M
2021-02-18 230.20 233.00 229.20 230.40 0.4M
2021-02-17 233.20 234.60 229.80 230.20 0.3M
2021-02-16 230.40 233.40 229.00 233.00 0.3M
2021-02-15 231.80 233.60 229.80 230.60 0.3M
2021-02-12 230.20 232.60 229.00 231.60 0.4M
2021-02-11 234.40 234.60 231.00 231.00 0.3M
2021-02-10 231.40 235.40 230.60 234.40 0.4M
2021-02-09 236.60 236.60 229.40 230.40 0.5M
2021-02-08 235.00 239.60 233.40 234.00 0.4M
2021-02-05 233.40 235.00 230.40 235.00 0.4M
2021-02-04 235.00 236.00 232.80 233.20 0.3M
2021-02-03 237.00 238.00 233.40 234.20 0.4M
2021-02-02 238.60 238.60 233.80 235.20 0.5M
2021-02-01 231.20 238.00 229.60 237.40 1.0M
2021-01-29 228.80 231.20 224.20 227.40 0.7M
2021-01-28 241.20 245.00 226.00 230.20 1.3M
2021-01-27 230.00 243.80 228.60 235.40 1.3M
2021-01-26 223.60 228.80 221.00 228.40 0.3M
2021-01-25 230.40 230.40 221.60 223.60 0.4M
2021-01-22 232.00 232.00 228.40 229.00 0.5M
2021-01-21 231.60 234.40 229.40 233.20 0.4M
2021-01-20 229.00 231.00 229.00 231.00 0.2M
2021-01-19 230.00 230.60 228.40 229.00 0.2M
2021-01-18 227.40 229.80 226.20 229.00 0.3M
2021-01-15 230.00 231.00 227.40 229.00 0.3M
2021-01-14 230.80 231.60 229.40 231.60 0.2M
2021-01-13 230.60 230.80 227.40 230.20 0.3M
2021-01-12 229.40 231.40 229.00 230.60 0.3M
2021-01-11 230.60 230.60 226.60 229.40 0.4M
2021-01-08 223.40 232.00 222.20 230.80 0.5M
2021-01-07 221.80 222.20 218.80 222.00 0.3M
2021-01-05 216.80 219.80 216.40 218.40 0.1M
2021-01-04 218.40 222.80 217.00 217.80 0.3M