Irisity AB

IRIST
🏛️ 瑞典 →
0.15
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 7.36 7.36 6.52 6.71 0.1M
2022-12-29 6.60 7.47 6.60 6.99 0.4M
2022-12-28 5.92 6.77 5.84 6.60 0.3M
2022-12-27 5.70 6.00 5.60 5.94 0.3M
2022-12-23 5.45 5.66 5.45 5.65 0.1M
2022-12-22 5.30 5.58 5.29 5.37 0.1M
2022-12-21 4.95 5.40 4.87 5.32 0.2M
2022-12-20 4.95 5.00 4.84 4.93 0.0M
2022-12-19 4.90 5.15 4.82 4.95 0.1M
2022-12-16 5.08 5.19 4.86 4.90 0.1M
2022-12-15 5.17 5.17 4.90 5.08 0.1M
2022-12-14 5.06 5.19 4.93 5.19 0.1M
2022-12-13 4.93 5.36 4.91 5.06 0.2M
2022-12-12 5.14 5.22 4.82 4.93 0.3M
2022-12-09 5.02 5.22 5.00 5.14 0.2M
2022-12-08 5.42 5.42 4.90 5.02 0.2M
2022-12-07 4.83 5.76 4.72 5.33 0.8M
2022-12-06 4.97 4.97 4.79 4.83 0.1M
2022-12-05 5.10 5.24 4.72 4.99 0.3M
2022-12-02 5.02 5.10 4.90 5.10 0.1M
2022-12-01 4.82 5.18 4.82 5.02 0.3M
2022-11-30 4.97 5.04 4.70 4.82 0.1M
2022-11-29 4.80 5.06 4.65 4.97 0.2M
2022-11-28 4.65 4.80 4.52 4.80 0.1M
2022-11-25 4.60 4.66 4.52 4.63 0.1M
2022-11-24 4.50 4.70 4.42 4.46 0.2M
2022-11-23 4.80 4.80 4.41 4.50 0.1M
2022-11-22 4.93 4.93 4.66 4.74 0.2M
2022-11-21 4.75 4.92 4.69 4.74 0.3M
2022-11-18 4.75 4.87 4.70 4.75 0.3M
2022-11-17 5.25 5.25 4.83 4.83 0.2M
2022-11-16 5.49 5.64 4.98 5.11 0.4M
2022-11-15 5.00 5.60 5.00 5.45 0.5M
2022-11-14 5.00 5.11 4.75 4.90 0.3M
2022-11-11 5.28 5.59 4.90 4.97 0.7M
2022-11-10 5.25 5.28 5.00 5.19 0.3M
2022-11-09 5.29 5.38 5.02 5.18 0.2M
2022-11-08 5.29 5.29 4.98 5.10 0.2M
2022-11-07 5.48 5.54 5.10 5.16 0.7M
2022-11-04 5.18 5.34 4.96 5.29 0.5M
2022-11-03 4.79 5.18 4.39 4.88 0.8M
2022-11-02 4.16 4.92 4.10 4.85 0.8M
2022-11-01 4.55 4.88 4.06 4.16 1.2M
2022-10-31 4.22 4.85 3.60 4.52 3.6M
2022-10-28 8.00 8.00 3.96 4.00 11.1M
2022-10-27 12.00 12.00 8.17 8.30 0.9M
2022-10-26 14.08 14.42 13.56 13.98 0.0M
2022-10-25 14.10 14.20 13.80 14.08 0.0M
2022-10-24 14.08 14.10 13.90 14.10 0.0M
2022-10-21 14.00 14.10 13.60 14.08 0.1M
2022-10-20 14.18 14.18 13.38 14.00 0.0M
2022-10-19 14.32 14.32 13.66 14.08 0.0M
2022-10-18 14.10 14.32 13.94 14.32 0.0M
2022-10-17 14.14 14.36 13.90 14.10 0.0M
2022-10-14 14.14 14.72 14.06 14.14 0.0M
2022-10-13 14.94 14.94 14.08 14.08 0.1M
2022-10-12 14.46 15.04 14.14 14.94 0.1M
2022-10-11 13.88 17.58 13.88 14.46 0.1M
2022-10-10 14.02 14.24 13.50 13.86 0.2M
2022-10-07 14.44 14.44 13.34 14.00 0.0M
2022-10-06 14.32 14.32 13.80 14.04 0.0M
2022-10-05 14.00 14.86 14.00 14.32 0.0M
2022-10-04 14.64 14.90 13.96 14.00 0.1M
2022-10-03 15.02 15.76 14.16 14.40 0.1M
2022-09-30 14.94 15.48 14.56 14.94 0.0M
2022-09-29 14.84 15.30 14.62 14.94 0.0M
2022-09-28 15.00 15.10 14.54 15.00 0.0M
2022-09-27 15.00 15.46 14.76 15.12 0.0M
2022-09-26 15.88 16.00 14.82 15.10 0.1M
2022-09-23 15.30 15.60 14.68 15.60 0.1M
2022-09-22 15.54 15.90 15.28 15.58 0.1M
2022-09-21 15.48 15.94 15.30 15.56 0.0M
2022-09-20 16.68 16.68 15.10 15.58 0.1M
2022-09-19 15.74 16.86 15.26 16.68 0.1M
2022-09-16 16.68 16.70 15.74 15.74 0.1M
2022-09-15 16.40 16.78 16.38 16.40 0.1M
2022-09-14 16.80 16.80 16.16 16.32 0.0M
2022-09-13 16.80 16.84 16.26 16.36 0.0M
2022-09-12 17.54 17.54 16.20 16.82 0.1M
2022-09-09 15.94 17.36 15.74 16.60 0.2M
2022-09-08 14.98 16.00 14.98 15.66 0.0M
2022-09-07 15.10 15.48 14.92 15.26 0.1M
2022-09-06 15.44 15.50 14.80 14.98 0.0M
2022-09-05 14.90 15.30 14.64 15.30 0.1M
2022-09-02 15.60 15.68 14.90 15.30 0.1M
2022-09-01 15.52 15.54 14.52 15.50 0.1M
2022-08-31 15.90 16.18 15.06 15.24 0.1M
2022-08-30 14.86 16.56 14.86 16.20 0.1M
2022-08-29 15.78 15.78 14.42 14.86 0.1M
2022-08-26 15.80 15.82 14.96 15.06 0.1M
2022-08-25 15.68 15.96 15.08 15.46 0.1M
2022-08-24 15.66 15.78 15.20 15.68 0.0M
2022-08-23 16.20 16.20 15.66 15.66 0.0M
2022-08-22 16.16 16.30 15.50 16.28 0.1M
2022-08-19 16.78 16.78 16.10 16.30 0.0M
2022-08-18 16.40 16.78 16.06 16.30 0.2M
2022-08-17 16.96 17.16 16.00 16.78 0.2M
2022-08-16 17.50 17.52 16.78 16.96 0.0M
2022-08-15 16.46 18.02 16.24 17.80 0.2M
2022-08-12 19.00 19.00 16.20 16.30 0.5M
2022-08-11 18.76 19.12 18.18 18.98 0.2M
2022-08-10 18.58 18.80 17.80 18.76 0.0M
2022-08-09 18.70 18.80 18.22 18.30 0.0M
2022-08-08 19.04 19.60 18.60 18.80 0.0M
2022-08-05 19.02 19.30 18.86 19.06 0.1M
2022-08-04 19.46 19.84 18.82 19.00 0.1M
2022-08-03 18.88 19.50 18.76 19.06 0.1M
2022-08-02 19.50 19.50 18.64 18.84 0.0M
2022-08-01 19.20 20.40 19.08 19.40 0.1M
2022-07-29 19.10 19.32 18.76 19.20 0.1M
2022-07-28 19.00 19.76 18.64 19.06 0.1M
2022-07-27 19.48 19.48 18.64 19.00 0.0M
2022-07-26 19.30 19.64 18.82 19.10 0.0M
2022-07-25 20.00 20.30 19.16 19.30 0.0M
2022-07-22 20.00 20.40 18.96 19.88 0.1M
2022-07-21 20.40 20.40 19.02 19.02 0.1M
2022-07-20 20.60 21.10 19.80 20.00 0.1M
2022-07-19 19.10 20.70 18.68 20.60 0.0M
2022-07-18 19.04 19.38 18.64 19.00 0.1M
2022-07-15 19.06 19.06 18.60 19.04 0.0M
2022-07-14 20.00 20.35 19.06 19.06 0.0M
2022-07-13 20.50 20.50 19.52 20.00 0.0M
2022-07-12 20.50 20.95 19.52 20.40 0.0M
2022-07-11 20.30 20.50 19.82 20.50 0.0M
2022-07-08 20.40 20.75 19.52 20.30 0.0M
2022-07-07 20.00 21.30 19.52 19.70 0.0M
2022-07-06 20.00 20.60 19.90 20.25 0.0M
2022-07-05 19.04 20.00 19.04 19.90 0.0M
2022-07-04 19.70 19.70 19.04 19.38 0.0M
2022-07-01 19.66 19.90 19.48 19.72 0.0M
2022-06-30 20.20 20.95 19.10 19.66 0.0M
2022-06-29 21.00 21.00 19.18 20.00 0.0M
2022-06-28 21.00 21.00 19.50 20.00 0.0M
2022-06-27 19.34 21.00 19.22 21.00 0.1M
2022-06-23 18.70 20.00 17.72 18.98 0.0M
2022-06-22 17.96 18.70 17.38 18.70 0.1M
2022-06-21 18.52 18.92 17.94 18.20 0.0M
2022-06-20 18.80 19.30 18.16 18.52 0.1M
2022-06-17 18.00 18.98 17.94 18.80 0.1M
2022-06-16 18.44 18.44 17.90 18.00 0.1M
2022-06-15 17.84 21.85 17.26 18.08 0.1M
2022-06-14 18.70 19.06 17.50 17.84 0.1M
2022-06-13 19.50 19.50 18.10 18.34 0.1M
2022-06-10 19.80 20.05 19.50 19.68 0.0M
2022-06-09 20.95 20.95 20.05 20.15 0.1M
2022-06-08 20.75 21.35 20.05 20.80 0.1M
2022-06-07 20.35 20.60 19.40 20.55 0.1M
2022-06-03 21.00 21.00 19.40 19.98 0.1M
2022-06-02 21.00 21.40 19.62 21.00 0.1M
2022-06-01 22.00 22.30 20.90 21.00 0.0M
2022-05-31 22.50 22.50 21.05 22.00 0.1M
2022-05-30 23.00 23.00 21.60 21.90 0.1M
2022-05-27 20.70 21.85 20.70 21.70 0.1M
2022-05-25 20.45 21.00 20.00 20.70 0.0M
2022-05-24 22.00 22.00 20.30 20.30 0.1M
2022-05-23 24.90 24.90 21.60 21.80 0.1M
2022-05-20 24.65 24.65 23.20 24.35 0.1M
2022-05-19 21.80 24.00 21.30 24.00 0.1M
2022-05-18 20.50 24.95 20.50 22.00 0.2M
2022-05-17 19.56 20.50 19.56 20.30 0.1M
2022-05-16 19.78 19.78 18.80 19.50 0.2M
2022-05-13 19.56 20.45 19.26 19.26 0.2M
2022-05-12 25.50 25.50 18.20 19.10 0.6M
2022-05-11 26.75 27.95 26.30 27.70 0.0M
2022-05-10 25.80 27.20 25.80 26.75 0.0M
2022-05-09 27.00 27.00 25.30 25.80 0.1M
2022-05-06 28.40 28.40 26.30 27.00 0.0M
2022-05-05 28.65 30.00 27.60 28.65 0.1M
2022-05-04 28.55 29.05 27.50 28.60 0.0M
2022-05-03 28.95 29.65 27.85 28.55 0.0M
2022-05-02 30.20 30.20 27.60 28.95 0.1M
2022-04-29 28.05 31.00 27.95 31.00 0.1M
2022-04-28 29.35 29.90 27.80 28.15 0.1M
2022-04-27 29.35 29.65 28.05 29.35 0.1M
2022-04-26 31.95 32.00 28.55 29.35 0.1M
2022-04-25 30.50 31.95 29.65 31.95 0.1M
2022-04-22 33.05 33.05 31.20 32.20 0.0M
2022-04-21 32.85 33.40 32.40 33.00 0.0M
2022-04-20 32.50 33.20 31.60 32.85 0.0M
2022-04-19 32.60 32.65 31.55 32.60 0.0M
2022-04-14 34.70 34.70 32.70 32.70 0.0M
2022-04-13 33.30 34.50 32.65 34.50 0.0M
2022-04-12 33.25 33.85 32.65 33.30 0.0M
2022-04-11 34.50 34.70 33.00 33.25 0.0M
2022-04-08 33.55 34.80 33.55 34.55 0.0M
2022-04-07 35.10 35.80 33.85 34.10 0.1M
2022-04-06 34.90 35.55 33.60 35.00 0.0M
2022-04-05 34.50 36.50 34.00 34.90 0.1M
2022-04-04 34.65 35.00 33.35 34.50 0.1M
2022-04-01 35.90 35.90 34.05 34.60 0.0M
2022-03-31 36.65 36.65 34.85 35.50 0.1M
2022-03-30 37.80 38.10 36.00 36.65 0.1M
2022-03-29 36.00 37.70 36.00 37.70 0.1M
2022-03-28 37.90 38.65 36.00 36.45 0.2M
2022-03-25 36.30 37.70 35.50 37.20 0.1M
2022-03-24 36.00 36.95 35.25 36.30 0.0M
2022-03-23 36.60 36.60 34.85 36.00 0.1M
2022-03-22 33.40 36.95 33.40 36.60 0.2M
2022-03-21 34.80 35.00 32.35 33.85 0.1M
2022-03-18 33.50 35.25 32.05 34.80 0.3M
2022-03-17 33.10 34.35 32.05 32.40 0.1M
2022-03-16 29.95 33.10 29.95 33.10 0.1M
2022-03-15 31.70 32.05 29.25 29.80 0.1M
2022-03-14 31.80 32.25 30.15 31.40 0.1M
2022-03-11 30.10 33.70 29.70 31.40 0.2M
2022-03-10 33.90 33.90 29.50 30.10 0.1M
2022-03-09 30.00 31.65 29.05 31.05 0.2M
2022-03-08 27.95 30.35 27.10 29.55 0.1M
2022-03-07 28.50 30.00 26.55 28.95 0.2M
2022-03-04 31.80 31.95 29.35 29.90 0.1M
2022-03-03 33.90 34.55 31.50 32.00 0.1M
2022-03-02 34.05 34.65 33.00 33.90 0.0M
2022-03-01 37.70 37.70 33.90 34.05 0.1M
2022-02-28 34.50 37.80 32.95 37.70 0.1M
2022-02-25 35.00 37.00 34.00 35.00 0.1M
2022-02-24 29.40 34.95 29.10 34.60 0.2M
2022-02-23 36.20 36.20 33.05 33.80 0.1M
2022-02-22 34.25 39.05 32.35 36.25 0.2M
2022-02-21 41.50 42.10 34.20 34.25 0.2M
2022-02-18 45.75 46.75 40.80 41.30 0.2M
2022-02-17 46.60 47.40 44.70 45.90 0.1M
2022-02-16 46.00 46.85 45.25 46.25 0.0M
2022-02-15 44.60 46.35 44.60 46.00 0.0M
2022-02-14 43.95 45.40 41.75 44.60 0.1M
2022-02-11 46.50 46.50 44.20 45.80 0.0M
2022-02-10 47.00 47.80 45.10 45.85 0.0M
2022-02-09 45.40 47.50 44.65 46.45 0.0M
2022-02-08 47.20 47.85 44.50 45.30 0.1M
2022-02-07 46.95 47.95 45.85 47.20 0.1M
2022-02-04 45.85 47.95 44.90 47.20 0.1M
2022-02-03 47.90 47.90 45.55 46.20 0.1M
2022-02-02 47.70 48.55 47.20 47.45 0.0M
2022-02-01 47.30 48.90 47.10 47.70 0.1M
2022-01-31 46.10 47.40 46.10 47.00 0.0M
2022-01-28 46.00 47.35 45.00 45.90 0.1M
2022-01-27 46.50 47.75 45.65 46.60 1.0M
2022-01-26 47.05 48.85 47.00 47.40 0.1M
2022-01-25 46.20 47.80 45.80 46.30 0.1M
2022-01-24 50.30 50.30 45.65 45.80 0.1M
2022-01-21 52.60 52.60 49.70 50.80 0.0M
2022-01-20 50.80 52.90 49.05 52.60 0.0M
2022-01-19 51.20 51.50 49.70 50.80 0.0M
2022-01-18 51.60 51.90 50.00 50.90 0.1M
2022-01-17 53.40 53.50 51.40 52.40 0.1M
2022-01-14 53.90 53.90 51.70 52.40 0.0M
2022-01-13 54.20 54.20 53.10 54.00 0.0M
2022-01-12 54.10 55.00 53.10 54.20 0.1M
2022-01-11 54.10 55.30 52.40 53.50 0.0M
2022-01-10 58.20 59.30 52.20 54.00 0.2M
2022-01-07 59.20 59.20 55.50 58.20 0.1M
2022-01-05 60.40 60.40 58.10 59.40 0.0M
2022-01-04 61.30 61.30 59.70 60.40 0.0M
2022-01-03 61.80 62.60 60.60 61.30 0.0M