I-Tech

ITECH
🏛️ 瑞典 →
99.40
最后更新: 2025-09-29
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
2025-09-29 99.00 103.00 97.40 99.40 0.0M
2025-09-26 96.80 99.80 96.00 98.00 0.0M
2025-09-25 89.00 97.40 87.60 96.60 0.1M
2025-09-24 89.80 91.20 88.00 89.00 0.0M
2025-09-23 91.20 92.60 89.00 89.20 0.0M
2025-09-22 93.20 93.60 91.00 91.00 0.0M
2025-09-19 92.20 95.00 91.60 93.20 0.0M
2025-09-18 94.80 97.00 92.20 92.20 0.0M
2025-09-17 94.40 96.40 92.80 96.40 0.0M
2025-09-16 94.80 94.80 92.40 94.40 0.0M
2025-09-15 95.60 98.60 93.60 95.00 0.0M
2025-09-12 95.60 96.00 93.20 95.20 0.0M
2025-09-11 96.60 96.60 92.00 96.00 0.0M
2025-09-10 95.40 97.20 94.20 95.80 0.0M
2025-09-09 96.20 99.60 95.40 95.60 0.0M
2025-09-08 92.00 96.00 90.80 96.00 0.0M
2025-09-05 90.00 92.00 89.20 92.00 0.0M
2025-09-04 85.80 91.20 85.20 89.60 0.0M
2025-09-03 87.20 88.60 84.20 85.80 0.1M
2025-09-02 87.80 88.60 87.20 87.40 0.0M
2025-09-01 90.00 90.00 85.40 88.00 0.1M
2025-08-29 87.60 90.60 87.00 90.00 0.0M
2025-08-28 92.80 93.00 87.60 87.60 0.1M
2025-08-27 88.40 93.40 87.20 93.00 0.0M
2025-08-26 91.20 91.20 87.00 88.40 0.1M
2025-08-25 83.40 89.00 79.80 89.00 0.2M
2025-08-22 80.40 87.00 74.60 83.00 0.6M
2025-08-21 115.00 119.00 114.00 116.00 0.0M
2025-08-20 117.00 117.00 114.00 115.00 0.0M
2025-08-19 120.00 120.50 115.50 117.00 0.0M
2025-08-18 118.50 121.50 118.00 118.00 0.0M
2025-08-15 120.00 122.00 117.00 118.00 0.0M
2025-08-14 116.50 120.00 114.00 119.50 0.0M
2025-08-13 119.00 122.50 116.00 117.00 0.0M
2025-08-12 120.50 121.50 119.00 119.00 0.0M
2025-08-11 122.00 124.50 116.50 120.50 0.1M
2025-08-08 122.00 123.00 120.00 122.00 0.0M
2025-08-07 118.00 122.00 118.00 119.50 0.0M
2025-08-06 118.00 122.00 118.00 118.50 0.0M
2025-08-05 116.00 118.50 114.00 117.50 0.0M
2025-08-04 115.00 118.50 114.00 115.00 0.0M
2025-08-01 116.00 116.00 111.50 114.50 0.0M
2025-07-31 114.50 116.00 114.00 114.50 0.0M
2025-07-30 115.00 117.00 112.50 114.50 0.0M
2025-07-29 114.50 114.50 114.50 114.50 0.0M
2025-07-28 114.00 117.50 111.50 114.50 0.0M
2025-07-25 114.50 115.00 111.50 113.00 0.0M
2025-07-24 115.50 115.50 113.00 113.50 0.0M
2025-07-23 114.50 117.50 112.50 114.50 0.1M
2025-07-22 114.00 116.50 110.50 112.50 0.0M
2025-07-21 113.00 116.50 111.50 113.50 0.0M
2025-07-18 109.50 117.00 109.00 113.50 0.0M
2025-07-17 109.00 112.00 109.00 110.00 0.0M
2025-07-16 105.50 112.00 104.00 108.50 0.0M
2025-07-15 104.00 107.00 101.50 103.50 0.0M
2025-07-14 98.80 104.50 98.00 103.50 0.0M
2025-07-11 99.00 99.60 98.40 99.60 0.0M
2025-07-10 101.00 101.00 98.00 100.00 0.0M
2025-07-09 101.00 101.00 99.60 100.50 0.0M
2025-07-08 101.00 101.00 99.60 99.60 0.0M
2025-07-07 100.50 102.00 99.40 101.00 0.0M
2025-07-04 100.00 100.00 97.80 100.00 0.0M
2025-07-03 98.00 100.00 98.00 100.00 0.0M
2025-07-02 97.80 98.40 96.40 97.60 0.0M
2025-07-01 100.00 100.50 96.00 96.00 0.0M
2025-06-30 100.00 101.00 99.00 100.00 0.0M
2025-06-27 99.00 101.50 98.40 100.00 0.0M
2025-06-26 97.00 101.00 96.60 99.00 0.0M
2025-06-25 98.20 98.20 96.80 97.00 0.0M
2025-06-24 101.50 102.00 96.60 98.20 0.0M
2025-06-23 98.20 102.00 97.40 101.00 0.0M
2025-06-19 96.40 102.00 96.00 98.60 0.0M
2025-06-18 95.80 96.20 94.00 96.20 0.0M
2025-06-17 95.20 97.60 93.80 95.80 0.0M
2025-06-16 97.80 98.20 95.20 95.80 0.0M
2025-06-13 96.80 99.40 95.40 98.00 0.0M
2025-06-12 98.20 99.00 94.60 97.40 0.0M
2025-06-11 100.00 101.00 99.40 99.60 0.0M
2025-06-10 104.00 105.50 98.60 99.60 0.0M
2025-06-09 103.00 108.00 103.00 104.00 0.1M
2025-06-05 103.50 103.50 100.50 103.00 0.0M
2025-06-04 102.50 105.00 102.00 102.50 0.0M
2025-06-03 98.20 102.00 96.20 101.00 0.1M
2025-06-02 100.50 102.00 98.20 98.20 0.0M
2025-05-30 101.00 101.50 98.80 100.50 0.0M
2025-05-28 99.60 100.50 99.00 100.00 0.0M
2025-05-27 98.00 101.50 96.60 99.80 0.0M
2025-05-26 98.20 99.60 96.00 96.00 0.0M
2025-05-23 94.80 100.00 92.00 98.00 0.0M
2025-05-22 98.20 98.20 95.20 97.00 0.0M
2025-05-21 95.20 98.00 90.40 98.00 0.0M
2025-05-20 95.80 97.00 95.00 96.00 0.0M
2025-05-19 95.00 96.00 93.60 94.20 0.0M
2025-05-16 98.80 98.80 92.00 93.40 0.3M
2025-05-15 99.80 100.00 98.00 98.60 0.0M
2025-05-14 99.80 100.50 98.00 99.80 0.0M
2025-05-13 101.00 101.00 98.20 99.80 0.0M
2025-05-12 103.50 104.50 99.40 101.00 0.0M
2025-05-09 99.20 103.00 98.20 102.50 0.1M
2025-05-08 98.00 104.50 95.20 97.60 0.2M
2025-05-07 90.60 93.80 90.00 92.20 0.0M
2025-05-06 92.80 92.80 88.00 90.40 0.0M
2025-05-05 90.40 95.00 90.40 91.60 0.1M
2025-05-02 82.40 92.60 82.40 90.20 0.0M
2025-04-30 78.60 83.80 78.20 83.60 0.0M
2025-04-29 79.80 80.20 77.40 78.20 0.0M
2025-04-28 80.60 83.00 78.00 79.80 0.0M
2025-04-25 78.60 80.00 78.40 80.00 0.0M
2025-04-24 79.00 80.00 77.00 78.60 0.0M
2025-04-23 80.00 82.40 78.80 79.80 0.0M
2025-04-22 83.00 83.00 79.00 79.80 0.0M
2025-04-17 77.20 83.40 77.20 83.00 0.0M
2025-04-16 79.60 79.60 76.20 77.00 0.0M
2025-04-15 79.00 79.80 75.40 79.00 0.0M
2025-04-14 80.00 80.00 78.80 79.00 0.0M
2025-04-11 80.00 80.00 78.60 79.40 0.0M
2025-04-10 84.40 84.40 76.80 77.80 0.0M
2025-04-09 76.80 76.80 71.60 72.40 0.0M
2025-04-08 77.00 81.00 77.00 77.80 0.0M
2025-04-07 81.00 81.00 67.60 78.20 0.0M
2025-04-04 85.60 86.80 82.40 83.00 0.0M
2025-04-03 84.80 88.40 84.60 85.80 0.0M
2025-04-02 84.80 87.60 84.80 85.80 0.0M
2025-04-01 84.80 86.60 84.80 84.80 0.0M
2025-03-31 87.50 87.50 82.50 84.50 0.0M
2025-03-28 87.50 88.50 86.50 87.50 0.0M
2025-03-27 89.00 89.50 87.00 87.50 0.0M
2025-03-26 88.50 89.50 87.00 89.50 0.0M
2025-03-25 87.50 89.00 87.50 88.50 0.0M
2025-03-24 85.50 87.50 85.50 87.00 0.0M
2025-03-21 87.00 87.00 82.50 85.00 0.0M
2025-03-20 87.50 89.00 86.00 86.00 0.0M
2025-03-19 82.00 88.50 82.00 86.50 0.0M
2025-03-18 80.50 82.00 79.00 82.00 0.0M
2025-03-17 81.00 81.00 80.00 81.00 0.0M
2025-03-14 80.00 81.00 80.00 81.00 0.0M
2025-03-13 81.00 81.50 80.00 80.50 0.0M
2025-03-12 80.50 83.00 80.50 81.50 0.0M
2025-03-11 81.50 83.50 79.50 81.00 0.0M
2025-03-10 78.00 80.00 78.00 79.00 0.0M
2025-03-07 77.50 78.00 76.00 77.50 0.0M
2025-03-06 77.00 79.00 77.00 77.50 0.0M
2025-03-05 79.50 81.00 74.00 78.50 0.0M
2025-03-04 80.00 81.00 78.00 79.00 0.0M
2025-03-03 79.50 81.50 79.00 80.00 0.0M
2025-02-28 81.00 82.00 79.00 79.50 0.0M
2025-02-27 80.50 83.00 80.50 83.00 0.0M
2025-02-26 82.00 85.00 80.50 80.50 0.0M
2025-02-25 78.00 81.00 76.00 81.00 0.1M
2025-02-24 76.50 78.50 76.00 78.00 0.0M
2025-02-21 77.00 79.50 77.00 78.50 0.0M
2025-02-20 78.00 78.50 76.00 78.50 0.0M
2025-02-19 80.00 80.50 76.50 78.00 0.0M
2025-02-18 81.50 81.50 78.50 80.50 0.0M
2025-02-17 82.00 83.00 80.00 80.00 0.0M
2025-02-14 83.50 84.00 81.00 82.00 0.0M
2025-02-13 81.50 84.00 79.00 84.00 0.0M
2025-02-12 81.00 82.00 78.50 82.00 0.0M
2025-02-11 82.00 82.00 79.00 81.00 0.0M
2025-02-10 78.50 84.00 78.50 79.50 0.0M
2025-02-07 80.50 84.00 77.50 79.50 0.1M
2025-02-06 84.50 85.00 75.50 79.00 0.1M
2025-02-05 61.50 65.00 61.50 64.00 0.0M
2025-02-04 61.00 62.00 60.50 61.00 0.0M
2025-02-03 63.00 63.00 60.50 61.00 0.0M
2025-01-31 63.00 63.00 61.50 62.00 0.0M
2025-01-30 60.50 64.00 60.50 62.00 0.0M
2025-01-29 59.00 59.00 57.50 58.00 0.1M
2025-01-28 58.00 58.00 58.00 58.00 0.0M
2025-01-27 58.50 58.50 56.00 57.00 0.0M
2025-01-24 56.50 58.00 56.50 57.00 0.1M
2025-01-23 57.00 57.50 55.50 57.00 0.0M
2025-01-22 56.00 56.50 53.00 56.50 0.0M
2025-01-21 55.00 56.00 54.00 56.00 0.0M
2025-01-20 57.00 57.00 54.00 56.00 0.0M
2025-01-17 58.00 58.50 55.50 57.00 0.0M
2025-01-16 55.50 57.00 55.00 57.00 0.0M
2025-01-15 55.50 56.00 54.50 56.00 0.0M
2025-01-14 56.00 59.00 56.00 56.00 0.0M
2025-01-13 56.50 56.50 55.50 56.00 0.0M
2025-01-10 57.00 57.50 56.50 57.50 0.0M
2025-01-09 57.50 58.00 57.00 57.00 0.0M
2025-01-08 60.00 60.50 58.00 58.00 0.0M
2025-01-07 60.50 61.00 59.00 59.00 0.0M
2025-01-03 60.00 61.00 59.50 60.00 0.0M
2025-01-02 58.50 60.50 55.50 60.00 0.0M