Inwido AB

INWI
🏛️ 瑞典 →
180.30
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
09:00 181.50 181.50 181.00 181.00 0.4K
09:01 180.90 180.90 180.30 180.30 0.1K
09:02 180.10 180.10 179.60 179.60 0.1K
09:03 179.60 179.60 179.60 179.60 0.1K
09:04 179.90 179.90 179.90 179.90 0.0K
09:05 179.90 179.90 179.90 179.90 0.0K
09:06 179.50 179.50 179.50 179.50 0.1K
09:13 179.00 179.00 179.00 179.00 0.0K
09:14 179.40 179.40 179.40 179.40 0.0K
09:15 179.40 179.50 179.40 179.50 0.0K
09:17 179.30 179.80 179.30 179.60 0.7K
09:21 179.80 179.80 179.70 179.70 0.9K
09:22 179.90 179.90 179.70 179.70 0.1K
09:24 179.40 179.40 179.40 179.40 0.1K
09:25 179.50 179.50 179.50 179.50 0.0K
09:26 179.80 179.80 179.80 179.80 0.0K
09:28 179.90 179.90 179.90 179.90 0.0K
09:30 179.90 179.90 179.90 179.90 0.0K
09:39 180.10 180.20 180.10 180.20 0.1K
09:44 180.40 180.40 180.40 180.40 0.0K
09:45 180.20 180.20 180.20 180.20 0.0K
09:54 180.00 180.00 180.00 180.00 0.0K
09:58 179.90 179.90 179.90 179.90 0.1K
10:00 179.90 179.90 179.60 179.60 0.2K
10:02 179.40 179.40 179.40 179.40 0.1K
10:03 179.50 179.50 179.50 179.50 0.0K
10:07 179.80 179.80 179.80 179.80 0.0K
10:11 179.60 179.60 179.60 179.60 0.1K
10:14 179.60 179.60 179.60 179.60 0.1K
10:18 179.90 179.90 179.90 179.90 0.0K
10:20 179.90 179.90 179.90 179.90 0.0K
10:29 179.90 179.90 179.90 179.90 1.8K
10:34 179.80 179.80 179.80 179.80 0.0K
10:38 179.80 179.80 179.80 179.80 0.0K
10:40 179.50 179.50 179.50 179.50 0.1K
10:41 179.10 179.10 179.10 179.10 0.3K
10:51 179.20 179.20 179.20 179.20 0.1K
10:55 179.40 179.40 179.40 179.40 0.2K
11:00 179.30 179.30 179.10 179.10 0.1K
11:02 179.30 179.30 179.30 179.30 0.4K
11:09 179.50 179.50 179.50 179.50 0.0K
11:20 180.20 180.20 180.20 180.20 0.3K
11:21 180.20 180.20 180.20 180.20 0.0K
11:24 180.20 180.20 180.20 180.20 0.0K
11:29 179.70 179.70 179.70 179.70 0.4K
11:30 179.80 179.80 179.80 179.80 0.1K
11:44 179.70 179.70 179.70 179.70 0.0K
11:48 179.70 179.70 179.70 179.70 0.1K
12:15 180.10 180.10 180.10 180.10 0.0K
12:18 179.90 179.90 179.90 179.90 0.1K
12:19 179.70 179.70 179.70 179.70 0.0K
12:29 179.70 179.70 179.70 179.70 0.1K
12:33 179.60 179.60 179.60 179.60 0.3K
12:34 179.40 179.40 179.40 179.40 0.2K
12:38 179.40 179.40 179.40 179.40 0.0K
12:40 179.40 179.40 179.40 179.40 0.0K
12:51 179.40 179.40 179.40 179.40 0.0K
12:52 179.30 179.30 179.30 179.30 0.3K
12:53 179.40 179.40 179.40 179.40 0.0K
12:56 179.30 179.40 179.30 179.40 0.5K
12:57 179.70 179.70 179.70 179.70 0.0K
13:07 179.60 179.60 179.60 179.60 0.1K
13:09 179.30 179.30 179.30 179.30 0.1K
13:26 179.30 179.30 179.30 179.30 1.0K
13:29 179.00 179.00 179.00 179.00 0.1K
13:31 179.00 179.00 179.00 179.00 2.2K
13:33 179.00 179.10 179.00 179.10 1.8K
13:36 179.30 179.30 179.30 179.30 0.1K
13:37 179.20 179.20 179.20 179.20 0.1K
13:45 179.20 179.20 179.20 179.20 0.0K
13:47 179.00 179.00 179.00 179.00 0.1K
13:50 179.00 179.00 179.00 179.00 1.0K
13:52 179.00 179.00 179.00 179.00 0.0K
13:56 179.00 179.00 179.00 179.00 0.0K
13:58 179.10 179.10 179.10 179.10 0.1K
14:02 179.20 179.20 179.20 179.20 0.0K
14:03 179.20 179.30 179.20 179.30 0.2K
14:04 179.30 179.30 179.30 179.30 0.4K
14:14 179.50 179.50 179.50 179.50 0.0K
14:18 179.20 179.20 179.20 179.20 0.3K
14:21 179.30 179.30 179.30 179.30 0.0K
14:25 179.40 179.40 179.40 179.40 0.0K
14:26 179.40 179.40 179.40 179.40 0.2K
14:31 179.30 179.30 179.30 179.30 0.0K
14:33 179.40 179.40 179.40 179.40 0.0K
14:34 179.20 179.20 179.20 179.20 0.1K
14:35 179.20 179.20 179.20 179.20 0.0K
14:41 179.20 179.20 179.20 179.20 0.0K
14:46 179.10 179.10 179.10 179.10 0.0K
14:48 179.10 179.10 179.10 179.10 0.1K
14:49 178.80 178.80 178.80 178.80 0.2K
14:50 178.80 178.80 178.70 178.70 1.0K
14:52 178.60 178.70 178.60 178.70 0.2K
14:56 178.70 178.70 178.70 178.70 0.0K
15:00 178.50 178.50 178.50 178.50 0.0K
15:03 178.40 178.40 178.40 178.40 0.2K
15:06 178.70 178.70 178.70 178.70 0.1K
15:10 178.90 178.90 178.90 178.90 0.0K
15:12 178.90 178.90 178.90 178.90 0.0K
15:15 178.90 178.90 178.90 178.90 0.0K
15:24 178.50 178.50 178.50 178.50 0.1K
15:30 178.30 178.30 178.30 178.30 0.2K
15:31 178.70 178.70 178.70 178.70 0.1K
15:32 178.40 178.40 178.40 178.40 0.2K
15:37 178.40 178.40 178.40 178.40 0.1K
15:39 178.40 178.40 178.40 178.40 0.7K
15:41 178.40 178.40 178.40 178.40 0.1K
15:42 178.40 178.40 178.20 178.20 0.2K
15:45 178.40 178.40 178.40 178.40 0.0K
15:46 178.40 178.40 178.40 178.40 0.2K
15:48 178.50 178.50 178.50 178.50 0.0K
15:49 178.40 178.40 178.40 178.40 0.1K
15:50 178.40 178.40 178.40 178.40 0.0K
15:51 178.40 178.40 178.40 178.40 0.1K
15:52 178.50 178.50 178.50 178.50 0.0K
15:55 178.50 178.50 178.40 178.40 0.8K
15:59 178.30 178.30 178.30 178.30 0.0K
16:00 178.40 178.40 178.40 178.40 0.0K
16:01 177.90 177.90 177.90 177.90 0.2K
16:05 177.80 177.80 177.80 177.80 0.1K
16:08 177.80 177.80 177.60 177.60 0.0K
16:11 177.70 177.70 177.70 177.70 0.0K
16:17 178.00 178.00 177.90 177.90 0.7K
16:21 177.90 177.90 177.90 177.90 0.1K
16:23 177.90 177.90 177.90 177.90 0.0K
16:24 177.90 177.90 177.80 177.80 0.3K
16:25 177.80 177.80 177.80 177.80 0.0K
16:29 178.00 178.00 178.00 178.00 0.6K
16:35 178.00 178.00 177.90 177.90 0.3K
16:37 177.70 177.90 177.70 177.90 0.2K
16:38 178.00 178.20 177.80 178.20 0.3K
16:39 178.10 178.10 178.00 178.00 7.8K
16:40 178.00 178.00 178.00 178.00 0.4K
16:42 178.20 178.20 178.20 178.20 0.1K
16:44 178.10 178.10 178.10 178.10 0.1K
16:45 178.00 178.00 178.00 178.00 0.0K
16:46 177.90 177.90 177.90 177.90 0.0K
16:53 177.80 177.80 177.80 177.80 0.5K
16:54 177.70 177.70 177.70 177.70 0.1K
17:01 177.70 177.70 177.70 177.70 0.2K
17:02 177.70 177.90 177.70 177.90 0.0K
17:03 177.90 177.90 177.80 177.80 0.2K
17:05 177.70 177.70 177.70 177.70 0.3K
17:07 177.70 177.70 177.70 177.70 0.0K
17:09 178.00 178.00 178.00 178.00 0.1K
17:13 178.00 178.00 178.00 178.00 0.0K
17:15 177.80 177.80 177.60 177.60 0.1K
17:16 177.70 177.70 177.70 177.70 0.1K
17:18 177.70 177.70 177.60 177.60 0.4K
17:19 177.60 177.60 177.60 177.60 0.3K
17:21 177.70 177.70 177.70 177.70 0.1K
17:22 177.60 177.60 177.60 177.60 0.1K
17:23 177.60 177.60 177.60 177.60 0.0K
17:24 177.60 177.70 177.50 177.50 0.1K
17:29 176.90 176.90 176.90 176.90 0.0K
17:30 176.90 176.90 176.90 176.90 18.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 178.40 181.00 178.00 180.30 0.1M
2025-10-02 182.00 186.30 176.70 178.40 0.1M
2025-10-01 178.50 179.70 176.80 176.90 0.0M
2025-09-30 177.50 178.50 176.10 178.00 0.0M
2025-09-29 176.00 178.90 176.00 177.10 0.1M
2025-09-26 175.80 176.10 173.60 175.70 0.1M
2025-09-25 177.50 177.50 174.20 174.50 0.0M
2025-09-24 182.90 182.90 176.90 176.90 0.1M
2025-09-23 179.90 182.90 179.90 181.60 0.0M
2025-09-22 181.00 182.20 178.80 179.90 0.1M
2025-09-19 184.70 186.20 180.00 180.00 0.1M
2025-09-18 184.20 186.90 184.20 184.80 0.0M
2025-09-17 184.50 186.10 183.60 183.70 0.0M
2025-09-16 185.10 187.60 183.90 185.00 0.1M
2025-09-15 183.80 188.00 183.70 184.60 0.1M
2025-09-12 187.60 191.10 183.20 184.90 0.1M
2025-09-11 178.00 180.80 176.00 180.30 0.1M
2025-09-10 179.70 180.30 177.60 177.90 0.1M
2025-09-09 178.90 179.60 177.30 178.40 0.2M
2025-09-08 176.80 178.90 176.30 178.90 0.1M
2025-09-05 177.40 178.40 175.90 176.80 0.1M
2025-09-04 174.50 177.30 174.30 177.00 0.1M
2025-09-03 176.40 178.60 174.10 174.70 0.0M
2025-09-02 182.50 183.00 176.10 176.10 0.1M
2025-09-01 183.50 184.30 181.90 182.50 0.0M
2025-08-29 184.60 185.10 183.10 183.10 0.1M
2025-08-28 185.20 187.70 184.70 184.70 0.1M
2025-08-27 184.50 186.30 184.50 185.10 0.1M
2025-08-26 185.00 187.70 184.50 184.50 0.2M
2025-08-25 189.60 189.90 184.80 186.40 0.1M
2025-08-22 186.00 190.00 186.00 190.00 0.1M
2025-08-21 185.90 186.70 184.90 186.60 0.1M
2025-08-20 184.20 188.40 184.20 186.10 0.1M
2025-08-19 182.00 187.90 181.80 187.80 0.1M
2025-08-18 184.50 184.90 180.70 181.80 0.0M
2025-08-15 186.00 186.80 184.00 184.00 0.0M
2025-08-14 182.20 185.60 182.00 185.60 0.2M
2025-08-13 184.10 184.40 181.60 182.70 0.1M
2025-08-12 180.40 183.30 180.40 182.00 0.1M
2025-08-11 183.10 183.70 180.40 180.40 0.1M
2025-08-08 182.00 183.40 181.10 182.70 0.1M
2025-08-07 179.70 183.80 179.70 181.90 0.0M
2025-08-06 182.20 183.00 179.50 180.00 0.1M
2025-08-05 180.10 182.50 180.10 182.20 0.1M
2025-08-04 180.40 180.70 178.80 180.00 0.1M
2025-08-01 182.50 182.80 178.50 178.90 0.1M
2025-07-31 184.00 186.60 182.40 182.50 0.1M
2025-07-30 183.20 186.90 183.10 183.50 0.1M
2025-07-29 183.30 183.30 183.30 183.30 0.1M
2025-07-28 182.90 185.70 182.30 183.20 0.1M
2025-07-25 183.00 183.10 181.40 182.80 0.1M
2025-07-24 181.70 184.10 181.70 183.00 0.1M
2025-07-23 181.00 182.90 180.10 182.10 0.1M
2025-07-22 182.00 182.00 179.10 179.60 0.2M
2025-07-21 181.70 183.80 181.20 181.60 0.1M
2025-07-18 183.40 185.40 181.50 181.50 0.1M
2025-07-17 179.60 183.60 179.00 183.00 0.1M
2025-07-16 184.40 185.10 179.00 179.20 0.2M
2025-07-15 189.10 190.40 185.00 185.00 0.3M
2025-07-14 188.40 196.00 185.00 188.00 0.7M
2025-07-11 210.80 211.00 207.00 207.20 0.1M
2025-07-10 207.80 212.60 207.00 211.40 0.1M
2025-07-09 213.00 213.00 204.80 207.80 0.2M
2025-07-08 215.00 218.60 214.60 218.40 0.1M
2025-07-07 215.20 217.20 213.20 215.20 0.0M
2025-07-04 213.20 215.60 211.60 215.20 0.0M
2025-07-03 213.00 214.80 211.00 212.80 0.1M
2025-07-02 211.40 211.60 208.20 209.40 0.1M
2025-07-01 209.00 210.20 207.40 209.40 0.0M
2025-06-30 209.60 212.40 209.20 210.20 0.1M
2025-06-27 206.00 209.80 205.60 208.40 0.1M
2025-06-26 200.60 205.20 200.60 203.60 0.0M
2025-06-25 201.40 201.60 199.70 200.60 0.0M
2025-06-24 203.20 206.40 201.00 201.20 0.1M
2025-06-23 199.50 202.20 199.00 200.40 0.0M
2025-06-19 201.20 201.60 199.40 199.40 0.0M
2025-06-18 202.60 204.40 201.40 202.60 0.0M
2025-06-17 206.80 207.00 202.60 203.80 0.1M
2025-06-16 207.20 209.20 205.80 207.20 0.0M
2025-06-13 209.40 210.20 207.00 207.20 0.0M
2025-06-12 211.20 212.00 209.20 209.40 0.0M
2025-06-11 211.80 214.60 211.00 211.60 0.0M
2025-06-10 211.20 212.00 210.20 211.40 0.0M
2025-06-09 215.00 217.00 210.20 210.80 0.0M
2025-06-05 214.40 216.80 214.20 215.20 0.0M
2025-06-04 207.00 214.80 207.00 214.20 0.1M
2025-06-03 208.60 208.80 206.00 206.80 0.0M
2025-06-02 211.20 212.00 207.40 207.40 0.1M
2025-05-30 216.00 216.40 210.80 210.80 0.2M
2025-05-28 212.80 216.40 212.80 215.40 0.0M
2025-05-27 210.40 213.80 209.80 212.80 0.1M
2025-05-26 206.80 210.80 206.80 210.00 0.0M
2025-05-23 206.20 210.60 202.80 205.60 0.1M
2025-05-22 214.40 214.40 205.00 206.00 0.0M
2025-05-21 212.40 213.00 209.20 212.40 0.1M
2025-05-20 213.40 214.40 210.40 212.40 0.2M
2025-05-19 213.00 214.40 210.80 212.60 0.0M
2025-05-16 215.60 217.40 212.80 213.60 0.1M
2025-05-15 219.00 221.60 218.80 220.00 0.1M
2025-05-14 219.40 220.00 215.80 219.00 0.1M
2025-05-13 214.00 217.40 213.60 216.80 0.1M
2025-05-12 216.40 220.40 214.60 215.20 0.1M
2025-05-09 215.20 218.20 214.20 215.00 0.1M
2025-05-08 211.20 215.00 211.20 214.60 0.0M
2025-05-07 207.20 213.60 206.60 210.40 0.5M
2025-05-06 209.00 209.40 205.60 206.80 0.1M
2025-05-05 209.00 210.00 207.40 209.00 0.0M
2025-05-02 205.20 210.20 205.20 208.60 0.1M
2025-04-30 201.20 207.00 201.20 205.20 0.0M
2025-04-29 201.20 203.40 199.70 201.00 0.1M
2025-04-28 195.50 202.20 195.20 200.80 0.1M
2025-04-25 190.00 198.60 189.40 195.00 0.1M
2025-04-24 187.40 193.50 178.10 189.10 0.2M
2025-04-23 193.60 197.10 191.60 195.80 0.1M
2025-04-22 190.50 191.30 185.10 190.90 0.1M
2025-04-17 193.00 194.20 190.20 190.30 0.0M
2025-04-16 196.00 196.00 192.10 194.00 0.1M
2025-04-15 191.90 196.40 191.00 196.10 0.1M
2025-04-14 187.10 191.90 185.50 191.40 0.1M
2025-04-11 184.20 186.50 180.30 183.80 0.2M
2025-04-10 193.80 193.80 182.80 184.00 0.1M
2025-04-09 180.00 181.40 172.80 175.10 0.1M
2025-04-08 182.60 185.60 179.00 183.00 0.1M
2025-04-07 177.30 190.20 175.00 180.00 0.2M
2025-04-04 194.00 197.40 185.10 186.90 0.2M
2025-04-03 199.40 199.40 192.10 196.00 0.2M
2025-04-02 201.60 203.60 198.40 203.60 0.7M
2025-04-01 201.20 204.00 200.60 202.40 0.0M
2025-03-31 201.80 201.80 198.60 201.20 0.1M
2025-03-28 204.00 204.20 201.40 203.20 0.0M
2025-03-27 206.00 206.00 202.60 204.40 0.0M
2025-03-26 210.40 211.80 205.80 207.00 0.1M
2025-03-25 210.20 211.40 208.20 210.00 0.1M
2025-03-24 210.40 211.40 209.20 210.20 0.0M
2025-03-21 208.40 210.40 207.40 210.00 0.1M
2025-03-20 212.40 212.80 206.40 209.00 0.0M
2025-03-19 209.00 212.80 209.00 212.60 0.1M
2025-03-18 208.00 210.40 207.40 209.20 0.1M
2025-03-17 206.40 207.60 204.20 207.40 0.1M
2025-03-14 202.60 207.60 202.60 207.20 0.1M
2025-03-13 202.00 203.80 199.90 202.60 0.1M
2025-03-12 200.60 203.80 200.60 202.00 0.1M
2025-03-11 201.60 202.60 199.00 200.00 0.1M
2025-03-10 204.40 205.40 201.00 201.40 0.1M
2025-03-07 202.40 204.60 200.40 204.40 0.1M
2025-03-06 200.20 203.40 197.90 203.40 0.1M
2025-03-05 199.90 202.80 197.80 198.20 0.1M
2025-03-04 204.00 204.00 196.80 197.10 0.1M
2025-03-03 203.20 208.00 201.80 205.60 0.1M
2025-02-28 203.60 203.60 201.00 203.20 0.2M
2025-02-27 207.20 207.80 204.20 204.60 0.1M
2025-02-26 205.60 209.40 205.60 208.60 0.1M
2025-02-25 206.40 208.40 205.20 205.40 0.1M
2025-02-24 209.80 210.00 205.60 207.20 0.1M
2025-02-21 211.60 214.20 209.60 210.00 0.1M
2025-02-20 209.40 214.00 209.40 211.40 0.1M
2025-02-19 213.20 213.60 208.60 209.60 0.3M
2025-02-18 214.00 214.80 211.60 213.20 0.1M
2025-02-17 213.60 214.80 211.20 213.00 0.0M
2025-02-14 213.80 215.00 212.20 213.60 0.1M
2025-02-13 210.00 215.00 210.00 213.60 0.1M
2025-02-12 207.60 212.20 207.60 209.60 0.3M
2025-02-11 204.80 208.40 203.80 207.40 0.1M
2025-02-10 206.20 209.00 200.80 204.20 0.1M
2025-02-07 211.00 211.00 204.60 205.80 0.1M
2025-02-06 209.80 211.40 206.40 210.80 0.1M
2025-02-05 205.00 210.40 200.40 209.40 0.2M
2025-02-04 205.40 213.20 201.80 205.20 0.3M
2025-02-03 198.90 200.60 197.20 199.00 0.1M
2025-01-31 200.60 204.00 198.10 204.00 0.1M
2025-01-30 197.00 200.40 197.00 200.20 0.1M
2025-01-29 196.00 200.80 195.60 197.00 0.1M
2025-01-28 193.00 195.70 192.60 195.20 0.1M
2025-01-27 192.60 193.80 189.70 192.70 0.1M
2025-01-24 191.90 193.90 191.90 192.60 0.0M
2025-01-23 191.50 192.80 189.60 191.90 0.1M
2025-01-22 190.70 194.00 190.40 191.50 0.1M
2025-01-21 187.60 190.90 187.60 190.90 0.0M
2025-01-20 182.00 188.30 181.60 187.60 0.1M
2025-01-17 180.70 183.20 180.70 181.60 0.3M
2025-01-16 181.80 182.90 179.70 180.60 0.0M
2025-01-15 174.40 181.80 174.40 181.80 0.1M
2025-01-14 175.00 178.10 172.00 175.40 0.1M
2025-01-13 179.50 179.80 175.30 175.40 0.1M
2025-01-10 182.00 183.10 179.40 179.50 0.0M
2025-01-09 178.30 183.50 177.60 181.80 0.1M
2025-01-08 182.00 184.70 179.20 179.20 0.1M
2025-01-07 185.20 187.80 182.00 183.30 0.1M
2025-01-03 187.60 188.00 185.10 185.20 0.0M
2025-01-02 184.80 188.90 182.90 186.80 0.0M