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
2022-12-30 53.80 54.00 52.80 53.80 0.0M
2022-12-29 53.80 56.20 53.80 54.20 0.0M
2022-12-28 58.60 58.60 54.80 55.60 0.0M
2022-12-27 56.20 58.40 52.60 58.40 0.0M
2022-12-23 59.40 59.40 53.40 56.20 0.0M
2022-12-22 55.80 55.80 52.60 53.80 0.0M
2022-12-21 54.40 56.00 52.60 56.00 0.0M
2022-12-20 55.60 55.60 54.40 55.00 0.0M
2022-12-19 55.40 59.80 54.20 55.60 0.0M
2022-12-16 57.00 59.80 55.00 55.40 0.0M
2022-12-15 56.40 58.00 55.00 57.00 0.0M
2022-12-14 56.60 59.00 56.00 58.20 0.0M
2022-12-13 58.00 60.80 55.20 57.20 0.0M
2022-12-12 57.60 60.80 55.20 58.00 0.0M
2022-12-09 56.20 58.00 56.20 57.60 0.0M
2022-12-08 57.20 58.00 56.80 56.80 0.0M
2022-12-07 58.60 60.00 55.80 58.40 0.1M
2022-12-06 54.20 58.60 54.20 55.60 0.0M
2022-12-05 56.80 56.80 54.20 54.20 0.0M
2022-12-02 58.80 59.00 56.00 56.80 0.0M
2022-12-01 59.20 59.80 57.60 58.80 0.0M
2022-11-30 57.20 60.00 57.20 58.00 0.0M
2022-11-29 57.40 59.00 56.60 56.60 0.0M
2022-11-28 59.00 59.80 55.00 59.20 0.0M
2022-11-25 56.00 59.00 56.00 59.00 0.0M
2022-11-24 58.00 59.00 57.20 58.00 0.0M
2022-11-23 56.40 58.60 56.40 58.00 0.0M
2022-11-22 55.40 56.80 55.00 55.60 0.0M
2022-11-21 58.00 59.60 54.60 54.60 0.0M
2022-11-18 55.00 59.00 55.00 58.00 0.0M
2022-11-17 62.00 62.60 53.80 55.00 0.0M
2022-11-16 59.00 60.20 58.60 60.20 0.0M
2022-11-15 59.60 60.00 58.40 59.00 0.0M
2022-11-14 56.60 59.60 56.40 59.60 0.0M
2022-11-11 56.00 58.80 55.00 55.60 0.0M
2022-11-10 59.00 59.00 55.00 56.00 0.0M
2022-11-09 59.20 59.20 54.60 59.00 0.0M
2022-11-08 62.00 64.00 57.20 59.40 0.0M
2022-11-07 61.00 64.00 60.20 61.00 0.0M
2022-11-04 56.00 61.00 56.00 61.00 0.0M
2022-11-03 55.00 56.60 55.00 56.00 0.0M
2022-11-02 55.00 57.40 53.00 55.00 0.0M
2022-11-01 55.20 58.60 54.80 55.00 0.0M
2022-10-31 53.80 54.40 51.00 54.00 0.1M
2022-10-28 53.40 56.00 50.00 52.20 0.0M
2022-10-27 52.00 55.00 50.00 53.20 0.0M
2022-10-26 50.00 51.60 47.90 50.60 0.1M
2022-10-25 49.40 53.20 49.00 50.00 0.0M
2022-10-24 44.80 50.20 44.80 49.40 0.1M
2022-10-21 40.10 45.60 40.10 44.90 0.1M
2022-10-20 39.90 40.00 36.90 39.10 0.0M
2022-10-19 39.80 39.80 37.00 39.70 0.0M
2022-10-18 40.90 41.90 39.00 39.80 0.0M
2022-10-17 36.00 40.90 36.00 40.90 0.0M
2022-10-14 40.90 40.90 36.10 37.10 0.0M
2022-10-13 37.80 40.00 33.00 37.20 0.0M
2022-10-12 38.20 38.20 37.50 37.80 0.0M
2022-10-11 37.20 37.20 37.20 37.20 0.0M
2022-10-10 40.00 43.00 36.30 37.20 0.0M
2022-10-07 37.00 40.00 35.50 40.00 0.0M
2022-10-06 40.80 40.80 36.20 37.40 0.0M
2022-10-05 36.20 42.20 36.20 37.90 0.0M
2022-10-04 38.30 38.30 34.40 36.10 0.0M
2022-10-03 39.10 39.10 32.40 37.00 0.0M
2022-09-30 37.80 37.80 35.10 37.80 0.0M
2022-09-29 38.50 39.70 35.70 37.50 0.0M
2022-09-28 39.00 40.00 37.00 38.50 0.0M
2022-09-27 40.50 41.20 36.60 39.40 0.0M
2022-09-26 32.00 38.90 30.90 36.00 0.0M
2022-09-23 30.60 31.00 29.50 30.90 0.0M
2022-09-22 30.10 31.70 29.50 30.20 0.0M
2022-09-21 31.60 31.70 29.20 31.40 0.0M
2022-09-20 30.40 31.50 30.40 31.20 0.0M
2022-09-19 29.50 31.30 29.50 30.00 0.0M
2022-09-16 28.10 29.40 28.00 29.30 0.0M
2022-09-15 28.70 28.70 26.80 27.20 0.0M
2022-09-14 29.80 29.80 28.40 28.40 0.0M
2022-09-13 29.00 29.00 28.40 28.40 0.0M
2022-09-12 30.00 30.00 28.00 28.00 0.0M
2022-09-09 30.60 32.00 30.00 30.00 0.0M
2022-09-08 29.30 30.50 28.50 30.50 0.0M
2022-09-07 32.30 32.30 30.00 30.40 0.0M
2022-09-06 30.90 31.50 29.80 30.60 0.0M
2022-09-05 34.50 34.50 29.30 31.60 0.0M
2022-09-02 32.90 33.60 30.40 33.50 0.0M
2022-09-01 37.40 39.80 34.50 34.70 0.0M
2022-08-31 32.00 40.00 31.90 35.90 0.0M
2022-08-30 31.30 33.40 31.30 32.20 0.4M
2022-08-29 33.50 33.50 32.10 33.50 0.0M
2022-08-26 31.30 35.00 29.30 33.60 0.2M
2022-08-25 28.00 30.00 27.50 30.00 0.0M
2022-08-24 29.30 30.00 29.30 30.00 0.0M
2022-08-23 25.50 25.60 25.50 25.50 0.0M
2022-08-22 26.00 26.60 26.00 26.00 0.0M
2022-08-19 26.60 26.60 26.00 26.00 0.0M
2022-08-18 26.00 26.60 26.00 26.60 0.0M
2022-08-17 26.00 26.60 26.00 26.10 0.0M
2022-08-16 26.00 28.60 26.00 26.60 0.0M
2022-08-15 26.00 27.00 26.00 27.00 0.0M
2022-08-12 26.30 27.00 25.70 26.30 0.0M
2022-08-11 27.90 27.90 25.50 26.10 0.0M
2022-08-10 27.00 27.60 26.30 27.00 0.0M
2022-08-09 26.10 31.00 26.10 27.00 0.0M
2022-08-08 27.20 27.80 26.10 27.00 0.0M
2022-08-05 27.60 28.00 25.70 26.20 0.0M
2022-08-04 27.50 27.90 26.90 27.20 0.0M
2022-08-03 28.00 28.70 27.80 28.40 0.0M
2022-08-02 27.50 29.10 27.50 28.00 0.0M
2022-08-01 30.50 30.60 27.50 29.00 0.0M
2022-07-29 26.70 28.50 26.70 27.50 0.0M
2022-07-28 30.60 30.60 26.70 26.70 0.0M
2022-07-27 27.20 27.20 26.10 26.10 0.0M
2022-07-26 29.20 29.20 26.60 27.20 0.0M
2022-07-25 29.00 30.10 26.10 27.40 0.0M
2022-07-22 29.00 31.00 28.70 29.00 0.0M
2022-07-21 29.00 29.10 27.60 29.00 0.0M
2022-07-20 31.00 31.00 26.20 29.40 0.0M
2022-07-19 31.00 31.30 31.00 31.30 0.0M
2022-07-18 30.10 33.10 30.10 33.10 0.0M
2022-07-15 34.40 34.40 29.10 34.20 0.0M
2022-07-14 29.10 34.40 29.10 34.40 0.0M
2022-07-13 29.10 29.10 29.10 29.10 0.0M
2022-07-12 28.40 29.00 28.40 29.00 0.0M
2022-07-11 28.40 28.50 28.30 28.50 0.0M
2022-07-08 27.70 28.50 27.70 28.50 0.0M
2022-07-07 27.90 27.90 25.50 27.90 0.0M
2022-07-06 28.20 28.20 27.80 28.00 0.0M
2022-07-05 26.50 28.00 26.40 28.00 0.0M
2022-07-04 27.90 28.60 26.30 28.40 0.0M
2022-07-01 27.80 27.80 27.80 27.80 0.0M
2022-06-30 27.60 27.60 25.40 27.00 0.0M
2022-06-29 26.70 27.60 26.70 27.60 0.0M
2022-06-28 27.10 28.50 26.10 26.90 0.0M
2022-06-27 28.00 28.50 26.80 27.00 0.6M
2022-06-23 28.80 28.80 25.80 27.80 0.0M
2022-06-22 29.00 29.20 28.90 28.90 0.0M
2022-06-21 27.60 29.60 27.60 29.00 0.0M
2022-06-20 28.90 30.40 27.60 30.40 0.0M
2022-06-17 28.50 30.60 27.30 29.20 0.0M
2022-06-16 28.80 30.60 28.60 28.60 0.0M
2022-06-15 29.50 30.00 28.50 28.80 0.0M
2022-06-14 28.60 32.70 28.50 29.00 0.0M
2022-06-13 30.60 32.70 28.60 28.60 0.0M
2022-06-10 30.10 30.80 29.40 30.60 0.0M
2022-06-09 31.00 31.20 28.30 30.20 0.0M
2022-06-08 34.30 34.30 31.40 31.40 0.0M
2022-06-07 31.50 32.50 31.40 32.40 0.0M
2022-06-03 32.90 33.00 31.00 31.60 0.0M
2022-06-02 31.50 33.10 31.40 32.90 0.0M
2022-06-01 34.00 34.80 31.00 33.90 0.0M
2022-05-31 33.00 34.00 30.60 34.00 0.0M
2022-05-30 31.40 32.50 31.40 32.00 0.0M
2022-05-27 31.50 32.80 31.00 31.40 0.0M
2022-05-25 32.00 32.00 31.50 31.50 0.0M
2022-05-24 32.00 32.00 31.50 32.00 0.0M
2022-05-23 31.50 35.10 30.60 32.00 0.0M
2022-05-20 35.00 35.00 31.50 31.50 0.0M
2022-05-19 32.50 32.50 32.40 32.50 0.0M
2022-05-18 31.30 33.00 31.30 32.00 0.0M
2022-05-17 32.00 32.40 30.80 32.40 0.0M
2022-05-16 31.00 32.60 31.00 32.50 0.0M
2022-05-13 30.50 33.10 30.50 31.00 0.0M
2022-05-12 32.40 32.40 30.00 31.80 0.0M
2022-05-11 30.60 32.90 30.60 32.50 0.0M
2022-05-10 33.60 35.30 31.80 31.80 0.0M
2022-05-09 37.00 37.00 32.00 32.20 0.0M
2022-05-06 35.10 38.80 35.00 36.20 0.0M
2022-05-05 39.10 39.80 35.10 35.10 0.0M
2022-05-04 40.10 40.10 36.50 38.90 0.0M
2022-05-03 39.40 40.00 39.40 40.00 0.0M
2022-05-02 39.20 39.20 39.20 39.20 0.0M
2022-04-29 39.40 39.50 39.00 39.00 0.0M
2022-04-28 38.40 43.20 38.40 38.50 0.0M
2022-04-27 40.00 40.30 40.00 40.00 0.0M
2022-04-25 38.40 40.80 38.40 39.50 0.0M
2022-04-22 40.00 41.00 35.40 38.40 0.0M
2022-04-21 41.50 41.50 41.50 41.50 0.0M
2022-04-20 41.60 43.30 40.50 41.90 0.0M
2022-04-19 44.50 46.90 40.70 41.60 0.0M
2022-04-14 45.00 45.00 42.10 44.80 0.0M
2022-04-13 46.90 47.00 43.40 45.90 0.0M
2022-04-12 45.00 45.00 43.00 45.00 0.0M
2022-04-11 49.20 49.20 43.40 45.00 0.0M
2022-04-08 43.80 49.20 43.80 49.20 0.0M
2022-04-07 42.00 43.20 42.00 43.20 0.0M
2022-04-06 43.00 43.30 41.10 42.00 0.0M
2022-04-05 47.00 47.00 41.00 45.40 0.0M
2022-04-04 48.00 48.00 43.90 45.10 0.0M
2022-04-01 46.00 49.90 46.00 49.90 0.0M
2022-03-31 45.80 46.30 42.55 46.00 0.0M
2022-03-30 43.65 47.00 43.65 44.00 0.0M
2022-03-29 43.00 43.00 41.95 42.85 0.0M
2022-03-28 42.10 43.55 39.20 43.00 0.0M
2022-03-25 39.10 42.00 39.10 42.00 0.0M
2022-03-24 38.00 38.85 38.00 38.85 0.0M
2022-03-23 40.00 40.00 38.25 39.15 0.0M
2022-03-22 37.60 39.90 37.60 39.40 0.0M
2022-03-21 37.00 39.20 35.70 37.50 0.0M
2022-03-18 40.40 40.40 37.40 37.40 0.0M
2022-03-17 38.00 38.50 37.00 37.50 0.0M
2022-03-16 40.00 40.00 37.20 38.00 0.0M
2022-03-15 42.10 42.10 36.90 37.55 0.0M
2022-03-14 42.20 43.15 41.75 41.75 0.0M
2022-03-11 40.30 43.70 40.30 42.20 0.0M
2022-03-10 41.00 42.80 40.05 40.30 0.0M
2022-03-09 40.10 43.70 40.00 40.00 0.0M
2022-03-08 41.50 42.65 39.55 41.00 0.0M
2022-03-07 45.30 45.30 39.95 41.50 0.0M
2022-03-04 46.20 46.95 45.05 45.30 0.0M
2022-03-03 42.95 45.00 42.95 44.50 0.0M
2022-03-02 47.95 47.95 45.80 45.80 0.0M
2022-03-01 47.80 47.95 43.10 45.70 0.0M
2022-02-28 47.75 47.80 45.45 47.65 0.0M
2022-02-25 47.70 47.75 45.45 45.45 0.0M
2022-02-24 43.00 46.00 41.00 46.00 0.0M
2022-02-23 51.90 51.90 44.80 45.70 0.0M
2022-02-22 49.00 51.80 45.70 49.00 0.0M
2022-02-21 46.50 50.00 46.50 49.05 0.0M
2022-02-18 49.20 49.95 46.50 49.00 0.0M
2022-02-17 49.00 50.30 48.95 49.20 0.0M
2022-02-16 49.95 49.95 48.50 48.90 0.0M
2022-02-15 50.30 50.30 49.00 49.20 0.0M
2022-02-14 53.90 53.90 46.40 50.30 0.0M
2022-02-11 53.30 53.90 53.00 53.90 0.0M
2022-02-10 53.20 54.70 53.10 53.60 0.0M
2022-02-09 55.40 56.20 54.60 56.10 0.0M
2022-02-08 56.10 56.10 53.70 54.00 0.0M
2022-02-07 57.50 57.50 55.60 55.60 0.0M
2022-02-04 55.70 58.50 55.70 57.50 0.0M
2022-02-03 54.10 56.90 54.00 55.70 0.1M
2022-02-02 59.50 59.50 54.00 54.00 0.0M
2022-02-01 55.00 57.10 55.00 56.00 0.0M
2022-01-31 54.90 54.90 53.10 54.90 0.0M
2022-01-28 52.70 54.90 47.45 54.90 0.0M
2022-01-27 52.00 55.80 52.00 52.70 0.0M
2022-01-26 51.20 53.00 50.10 53.00 0.0M
2022-01-25 50.60 53.00 50.00 51.20 0.0M
2022-01-24 51.60 51.60 49.90 49.90 0.1M
2022-01-21 51.40 53.40 51.40 52.00 0.0M
2022-01-20 55.70 57.80 54.00 54.00 0.2M
2022-01-19 55.00 56.40 54.10 54.80 0.0M
2022-01-18 55.00 57.50 52.10 55.10 0.0M
2022-01-17 56.00 57.90 54.40 57.90 0.0M
2022-01-14 56.30 58.80 56.30 56.40 0.0M
2022-01-13 56.10 58.90 56.10 56.40 0.0M
2022-01-12 59.00 60.20 56.60 58.00 0.0M
2022-01-11 59.70 59.70 54.10 59.00 0.0M
2022-01-10 61.50 61.50 56.00 59.70 0.0M
2022-01-07 60.70 61.50 58.40 61.50 0.0M
2022-01-05 59.30 60.70 59.30 60.70 0.0M
2022-01-04 62.10 62.10 60.40 61.00 0.0M
2022-01-03 58.00 66.50 58.00 62.30 0.0M