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
2022-12-30 127.00 127.00 125.30 126.20 0.3M
2022-12-29 124.30 127.15 123.00 127.15 0.4M
2022-12-28 123.85 125.00 122.55 124.20 0.4M
2022-12-27 121.90 126.05 121.90 124.85 0.7M
2022-12-23 118.70 120.85 118.70 119.95 0.7M
2022-12-22 117.05 120.15 116.50 119.50 0.7M
2022-12-21 115.10 119.45 114.45 117.00 0.9M
2022-12-20 112.00 115.00 111.50 113.65 0.6M
2022-12-19 117.00 118.65 112.70 113.50 1.0M
2022-12-16 113.65 116.80 113.40 115.20 1.1M
2022-12-15 119.00 119.10 113.50 113.50 1.2M
2022-12-14 120.00 121.00 117.80 120.00 0.7M
2022-12-13 120.80 124.10 119.60 120.40 1.0M
2022-12-12 120.00 120.90 117.60 119.50 0.9M
2022-12-09 121.20 121.20 116.60 119.40 1.1M
2022-12-08 128.00 128.00 118.20 121.30 2.2M
2022-12-07 135.25 136.15 128.20 128.20 1.1M
2022-12-06 140.85 141.20 134.80 135.25 0.9M
2022-12-05 141.95 143.40 140.20 141.05 0.5M
2022-12-02 141.25 143.10 137.90 141.95 0.9M
2022-12-01 144.45 144.85 140.00 141.30 0.5M
2022-11-30 143.10 144.45 141.00 142.15 0.7M
2022-11-29 137.50 144.70 136.35 143.10 0.9M
2022-11-28 134.60 139.80 134.50 137.50 1.3M
2022-11-25 145.75 147.00 133.25 134.60 4.6M
2022-11-24 160.15 164.95 159.55 161.75 0.3M
2022-11-23 158.50 159.25 157.05 158.90 0.2M
2022-11-22 158.20 161.20 157.65 157.85 0.2M
2022-11-21 158.50 159.00 156.15 157.60 0.2M
2022-11-18 156.60 158.50 155.00 157.85 0.2M
2022-11-17 157.20 159.65 154.30 155.95 0.4M
2022-11-16 165.70 166.50 155.65 157.25 0.6M
2022-11-15 164.10 167.20 161.80 166.00 0.4M
2022-11-14 165.25 166.00 161.70 164.10 0.4M
2022-11-11 161.20 166.30 161.20 165.25 0.5M
2022-11-10 153.00 161.10 151.65 161.10 0.4M
2022-11-09 155.40 156.80 153.05 154.00 0.4M
2022-11-08 148.50 155.85 147.65 155.40 0.6M
2022-11-07 147.45 149.40 145.60 148.00 0.4M
2022-11-04 143.10 146.00 142.15 146.00 0.2M
2022-11-03 138.55 144.20 137.55 142.65 0.8M
2022-11-02 141.00 142.00 138.30 140.55 0.8M
2022-11-01 139.10 143.60 139.10 140.80 0.3M
2022-10-31 143.70 143.95 138.90 139.10 0.4M
2022-10-28 138.65 144.10 137.30 143.20 1.0M
2022-10-27 147.15 147.75 138.05 141.55 0.9M
2022-10-26 145.20 146.80 142.95 145.50 0.5M
2022-10-25 142.10 145.15 140.35 145.05 0.5M
2022-10-24 138.00 141.50 136.95 141.15 0.7M
2022-10-21 138.00 140.00 135.20 137.10 0.3M
2022-10-20 139.00 140.70 136.70 139.85 0.2M
2022-10-19 139.25 141.60 137.40 138.85 0.6M
2022-10-18 136.85 139.60 135.70 137.55 1.0M
2022-10-17 134.00 137.90 132.80 135.95 0.6M
2022-10-14 138.95 139.30 133.60 133.90 0.6M
2022-10-13 132.30 136.80 131.30 136.75 1.0M
2022-10-12 135.65 135.65 131.75 133.60 0.4M
2022-10-11 134.00 135.05 132.20 133.75 0.6M
2022-10-10 133.45 137.90 133.45 134.00 0.7M
2022-10-07 140.20 141.60 133.10 133.45 0.5M
2022-10-06 141.25 142.30 137.65 140.10 0.5M
2022-10-05 146.00 146.00 138.70 139.20 0.6M
2022-10-04 140.75 146.00 140.70 146.00 0.5M
2022-10-03 138.00 138.95 131.85 138.95 0.7M
2022-09-30 137.25 140.95 137.25 140.65 0.3M
2022-09-29 140.35 140.75 133.20 137.15 0.6M
2022-09-28 136.10 139.90 131.85 139.70 1.1M
2022-09-27 145.00 148.80 140.15 140.60 0.9M
2022-09-26 156.20 157.00 140.60 142.80 2.3M
2022-09-23 177.00 177.90 171.00 173.35 0.3M
2022-09-22 178.50 179.80 176.50 177.25 0.3M
2022-09-21 176.00 182.50 174.65 180.75 0.3M
2022-09-20 185.00 187.05 177.25 177.25 0.3M
2022-09-19 184.15 186.00 181.90 185.30 0.1M
2022-09-16 184.40 186.55 182.05 184.90 0.2M
2022-09-15 185.20 187.50 184.10 185.80 0.2M
2022-09-14 186.20 189.70 184.60 185.20 0.2M
2022-09-13 195.25 195.50 188.35 188.35 0.2M
2022-09-12 187.80 194.65 187.60 194.15 0.3M
2022-09-09 183.00 187.45 183.00 186.90 0.2M
2022-09-08 184.50 185.20 179.00 182.85 0.2M
2022-09-07 188.30 189.10 182.00 182.00 0.4M
2022-09-06 189.00 192.05 188.30 189.40 0.2M
2022-09-05 187.80 189.00 185.00 188.20 0.1M
2022-09-02 188.55 190.65 187.90 190.50 0.3M
2022-09-01 191.80 191.80 183.95 186.00 0.3M
2022-08-31 193.00 194.45 191.05 192.05 0.2M
2022-08-30 194.75 195.85 192.00 193.00 0.2M
2022-08-29 194.80 194.90 191.00 192.85 0.2M
2022-08-26 199.70 201.00 194.55 194.80 0.3M
2022-08-25 199.90 200.70 196.15 198.50 0.2M
2022-08-24 197.50 198.75 193.85 198.25 0.3M
2022-08-23 196.60 199.15 194.10 197.50 0.3M
2022-08-22 210.00 210.00 197.50 197.75 1.0M
2022-08-19 213.00 216.10 211.50 216.00 0.2M
2022-08-18 210.60 214.90 210.60 213.50 0.1M
2022-08-17 220.00 220.20 210.20 210.60 0.2M
2022-08-16 218.10 220.10 216.70 218.90 0.1M
2022-08-15 221.20 222.00 217.40 218.10 0.1M
2022-08-12 221.10 222.60 219.60 221.00 0.1M
2022-08-11 222.50 223.20 219.70 221.00 0.1M
2022-08-10 211.00 222.00 209.30 222.00 0.3M
2022-08-09 215.20 216.00 210.50 211.30 0.1M
2022-08-08 217.80 218.90 212.30 215.40 0.1M
2022-08-05 218.50 219.90 215.20 216.10 0.1M
2022-08-04 218.60 220.50 217.20 217.80 0.1M
2022-08-03 215.00 217.80 214.00 217.00 0.1M
2022-08-02 216.00 216.00 214.10 215.00 0.1M
2022-08-01 217.00 219.70 216.40 216.60 0.2M
2022-07-29 207.60 216.50 206.70 216.50 0.3M
2022-07-28 204.00 207.30 203.40 206.40 0.1M
2022-07-27 201.00 203.60 201.00 202.40 0.1M
2022-07-26 202.80 205.40 201.50 201.50 0.3M
2022-07-25 206.00 207.30 202.60 202.90 0.2M
2022-07-22 204.90 206.50 199.70 206.00 0.5M
2022-07-21 205.00 207.90 200.20 206.30 0.3M
2022-07-20 210.00 210.20 203.30 203.90 0.2M
2022-07-19 204.00 208.80 202.00 208.00 0.2M
2022-07-18 200.60 204.80 200.10 204.00 0.1M
2022-07-15 192.60 199.95 190.85 199.95 0.3M
2022-07-14 200.10 201.70 190.85 191.70 0.3M
2022-07-13 203.70 204.20 198.45 201.00 0.2M
2022-07-12 197.50 203.60 195.05 203.60 0.2M
2022-07-11 198.50 201.90 196.60 197.55 0.2M
2022-07-08 201.00 202.40 198.30 200.50 0.1M
2022-07-07 199.45 201.90 197.25 200.10 0.1M
2022-07-06 196.60 198.00 193.95 198.00 0.2M
2022-07-05 199.15 199.15 191.30 194.55 0.2M
2022-07-04 199.25 199.80 194.90 195.20 0.1M
2022-07-01 197.00 199.75 193.80 196.00 0.1M
2022-06-30 199.10 200.20 192.40 195.15 0.3M
2022-06-29 200.00 202.00 198.60 200.70 0.4M
2022-06-28 206.20 206.20 201.50 201.50 0.2M
2022-06-27 202.30 205.80 201.30 203.00 0.2M
2022-06-23 202.70 203.70 198.60 199.00 0.1M
2022-06-22 200.50 202.90 198.55 202.10 0.1M
2022-06-21 206.60 208.40 202.10 202.10 0.1M
2022-06-20 201.70 205.00 201.40 205.00 0.1M
2022-06-17 204.00 205.60 199.70 201.20 0.3M
2022-06-16 207.10 207.10 196.70 199.60 0.4M
2022-06-15 204.00 207.20 202.60 207.10 0.4M
2022-06-14 205.20 205.20 199.60 203.30 0.3M
2022-06-13 207.00 207.00 200.50 201.40 0.3M
2022-06-10 218.40 218.50 208.80 208.80 0.3M
2022-06-09 222.00 223.30 218.20 218.50 0.2M
2022-06-08 226.90 227.20 221.90 222.10 0.2M
2022-06-07 221.60 226.50 221.30 226.10 0.1M
2022-06-03 227.00 227.00 221.20 221.20 0.1M
2022-06-02 221.00 223.00 220.50 222.80 0.1M
2022-06-01 222.50 225.10 220.20 220.60 0.1M
2022-05-31 227.50 227.70 222.50 222.50 0.3M
2022-05-30 228.00 229.40 226.00 227.00 0.2M
2022-05-27 227.00 228.70 225.80 226.70 0.6M
2022-05-25 223.70 226.90 223.70 224.60 0.1M
2022-05-24 226.10 226.10 222.20 222.30 0.1M
2022-05-23 224.10 226.10 221.20 226.10 0.2M
2022-05-20 218.40 222.30 218.40 219.20 0.1M
2022-05-19 224.90 224.90 216.40 217.40 0.4M
2022-05-18 227.00 227.70 225.00 226.60 0.3M
2022-05-17 227.50 228.60 224.40 225.90 0.3M
2022-05-16 225.00 227.50 223.00 224.40 0.2M
2022-05-13 228.30 228.70 224.00 224.70 0.3M
2022-05-12 223.50 227.40 220.40 226.50 0.4M
2022-05-11 221.80 224.20 218.40 223.50 0.2M
2022-05-10 219.00 222.20 216.50 219.00 0.3M
2022-05-09 225.70 228.10 216.90 216.90 0.4M
2022-05-06 223.00 226.90 220.30 225.90 0.6M
2022-05-05 227.00 229.50 223.40 223.70 0.4M
2022-05-04 227.00 227.80 224.00 224.00 0.3M
2022-05-03 222.50 226.90 222.10 226.80 0.3M
2022-05-02 225.60 227.30 216.30 221.70 0.4M
2022-04-29 245.00 247.60 236.00 239.00 1.1M
2022-04-28 251.80 253.50 247.40 249.50 0.2M
2022-04-27 248.40 251.30 245.80 249.90 0.4M
2022-04-26 252.10 254.80 246.50 246.50 0.4M
2022-04-25 252.50 254.70 249.00 252.10 0.2M
2022-04-22 259.00 259.90 255.60 255.80 0.2M
2022-04-21 265.20 265.30 260.70 260.70 0.2M
2022-04-20 263.00 268.00 261.20 265.20 0.2M
2022-04-19 260.00 264.00 257.60 263.00 0.2M
2022-04-14 258.70 262.70 258.30 260.40 0.2M
2022-04-13 259.00 259.70 255.30 256.90 0.2M
2022-04-12 255.90 260.50 251.00 257.30 0.6M
2022-04-11 264.00 264.00 255.50 257.40 0.3M
2022-04-08 263.40 265.20 262.00 264.10 0.2M
2022-04-07 262.10 266.40 261.30 261.40 0.2M
2022-04-06 270.10 272.10 260.20 262.00 0.3M
2022-04-05 268.30 273.80 266.40 270.10 0.4M
2022-04-04 267.90 269.60 261.10 268.00 0.3M
2022-04-01 256.20 263.80 254.10 263.10 0.2M
2022-03-31 260.00 261.10 253.90 254.90 0.2M
2022-03-30 262.00 263.20 257.30 260.00 0.2M
2022-03-29 258.20 263.00 254.10 261.80 0.4M
2022-03-28 248.00 261.70 247.50 254.00 0.7M
2022-03-25 237.70 241.10 237.00 239.30 0.2M
2022-03-24 238.00 239.70 235.20 237.70 0.2M
2022-03-23 246.30 248.30 237.70 238.40 0.2M
2022-03-22 254.50 256.70 246.10 246.10 0.3M
2022-03-21 254.00 258.20 253.10 253.60 0.2M
2022-03-18 251.00 254.00 250.30 254.00 0.2M
2022-03-17 250.00 251.40 246.90 250.20 0.5M
2022-03-16 240.00 246.10 239.20 245.80 0.5M
2022-03-15 241.40 241.70 233.10 233.60 0.3M
2022-03-14 239.20 245.30 238.70 242.90 0.2M
2022-03-11 231.00 241.40 230.90 237.10 0.2M
2022-03-10 235.00 236.20 228.50 230.60 0.4M
2022-03-09 230.60 234.90 228.70 233.50 0.4M
2022-03-08 218.00 230.50 217.00 225.00 0.5M
2022-03-07 215.40 226.30 209.10 222.10 0.6M
2022-03-04 220.00 223.90 218.60 221.70 0.5M
2022-03-03 233.00 233.80 222.40 223.00 0.4M
2022-03-02 231.40 233.10 226.60 232.20 0.3M
2022-03-01 244.00 246.10 232.70 232.90 0.4M
2022-02-28 238.60 243.80 235.40 243.50 0.3M
2022-02-25 239.80 243.90 233.20 243.30 0.3M
2022-02-24 229.00 237.10 226.70 236.00 0.5M
2022-02-23 249.20 251.80 241.20 241.50 0.4M
2022-02-22 243.50 252.10 240.70 247.40 0.3M
2022-02-21 258.00 261.90 248.90 249.10 0.6M
2022-02-18 262.00 263.50 256.70 258.00 0.3M
2022-02-17 270.00 271.20 261.50 262.10 0.4M
2022-02-16 269.00 274.50 268.20 272.50 0.3M
2022-02-15 256.50 270.90 256.50 269.00 0.3M
2022-02-14 259.50 262.60 253.80 262.60 0.4M
2022-02-11 264.90 267.00 262.40 265.00 0.2M
2022-02-10 267.00 268.50 265.80 267.50 0.3M
2022-02-09 264.90 269.50 263.20 266.80 0.2M
2022-02-08 264.20 265.60 261.90 263.80 0.2M
2022-02-07 266.30 267.80 263.60 264.20 0.2M
2022-02-04 270.00 270.30 263.40 263.40 0.4M
2022-02-03 277.10 278.60 269.70 271.40 0.5M
2022-02-02 281.40 282.60 277.40 279.00 0.2M
2022-02-01 282.60 283.90 277.70 281.00 0.3M
2022-01-31 281.70 281.90 274.10 279.20 0.9M
2022-01-28 280.00 282.20 272.00 276.40 1.9M
2022-01-27 253.00 281.70 252.90 280.00 1.9M
2022-01-26 237.40 248.70 237.40 246.30 0.4M
2022-01-25 241.10 243.80 234.00 236.70 0.7M
2022-01-24 248.30 250.70 237.00 239.20 0.4M
2022-01-21 255.10 255.40 249.00 249.10 0.4M
2022-01-20 254.00 258.00 253.60 257.60 0.4M
2022-01-19 246.00 254.90 244.10 252.90 0.5M
2022-01-18 251.30 251.30 243.40 246.40 0.3M
2022-01-17 246.20 252.70 246.00 251.30 0.4M
2022-01-14 247.80 249.80 244.00 244.60 0.2M
2022-01-13 243.00 251.40 241.90 249.90 0.6M
2022-01-12 236.00 242.90 234.70 242.90 0.3M
2022-01-11 235.10 236.90 232.40 234.30 0.3M
2022-01-10 238.00 238.40 234.10 235.10 0.2M
2022-01-07 238.70 238.70 235.20 237.50 0.2M
2022-01-05 243.00 243.00 239.20 239.60 0.1M
2022-01-04 243.50 245.80 241.30 242.50 0.3M
2022-01-03 235.10 242.90 234.80 241.50 0.5M