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
2023-12-29 54.20 59.20 54.20 55.20 0.0M
2023-12-28 55.20 56.20 54.20 54.40 0.0M
2023-12-27 56.20 56.20 54.00 56.20 0.0M
2023-12-22 56.00 56.20 55.80 56.20 0.0M
2023-12-21 56.80 57.60 56.00 56.00 0.0M
2023-12-20 57.20 59.20 56.00 56.20 0.0M
2023-12-19 57.00 58.80 56.00 56.00 0.0M
2023-12-18 59.80 60.80 57.60 57.60 0.0M
2023-12-15 60.60 60.60 58.00 59.80 0.0M
2023-12-14 58.60 61.00 57.20 60.60 0.0M
2023-12-13 53.00 61.00 52.00 58.40 0.0M
2023-12-12 53.20 54.40 53.20 53.80 0.0M
2023-12-11 53.80 54.80 53.20 53.20 0.0M
2023-12-08 53.00 54.80 52.20 53.80 0.0M
2023-12-07 54.00 54.60 52.60 53.00 0.0M
2023-12-06 52.80 53.00 51.00 53.00 0.0M
2023-12-05 52.60 53.00 51.20 53.00 0.0M
2023-12-04 57.00 57.00 53.60 53.60 0.0M
2023-12-01 57.00 57.00 53.00 57.00 0.0M
2023-11-30 52.00 65.60 52.00 56.80 0.1M
2023-11-29 50.00 50.60 48.10 49.40 0.0M
2023-11-28 48.50 50.00 48.00 49.80 0.0M
2023-11-27 46.60 48.90 46.60 47.90 0.0M
2023-11-24 47.00 48.50 46.20 46.60 0.0M
2023-11-23 45.40 47.00 44.30 47.00 0.0M
2023-11-22 47.90 47.90 45.30 45.40 0.0M
2023-11-21 44.80 48.90 43.40 48.00 0.0M
2023-11-20 49.00 49.00 44.50 45.70 0.0M
2023-11-17 42.90 44.50 42.50 44.50 0.0M
2023-11-16 42.70 42.90 41.80 42.00 0.0M
2023-11-15 41.90 42.50 41.60 42.50 0.0M
2023-11-14 43.00 43.00 41.00 42.30 0.0M
2023-11-13 43.20 43.60 41.50 42.80 0.0M
2023-11-10 40.10 43.20 40.00 43.20 0.0M
2023-11-09 40.90 41.40 39.10 41.00 0.0M
2023-11-08 40.20 42.10 39.20 41.90 0.0M
2023-11-07 41.00 41.80 39.00 41.10 0.0M
2023-11-06 43.60 43.60 41.70 42.00 0.0M
2023-11-03 42.30 42.30 41.70 41.90 0.0M
2023-11-02 42.50 43.50 41.80 42.50 0.0M
2023-11-01 42.20 42.50 41.40 42.20 0.0M
2023-10-31 41.20 44.00 41.20 42.20 0.0M
2023-10-30 41.30 42.30 41.30 41.70 0.0M
2023-10-27 41.50 42.30 41.50 42.30 0.0M
2023-10-26 41.40 42.60 40.70 42.20 0.0M
2023-10-25 45.50 45.50 43.00 43.00 0.0M
2023-10-24 41.10 46.70 41.10 43.00 0.0M
2023-10-23 42.40 45.00 42.40 44.40 0.0M
2023-10-20 43.80 43.80 40.60 42.40 0.0M
2023-10-19 43.30 43.70 41.90 42.70 0.0M
2023-10-18 44.50 44.50 43.00 44.00 0.0M
2023-10-17 41.00 44.90 41.00 42.60 0.0M
2023-10-16 40.40 45.30 39.10 41.40 0.0M
2023-10-13 38.40 41.40 38.40 40.40 0.0M
2023-10-12 40.30 41.00 40.00 40.00 0.0M
2023-10-11 38.20 41.40 38.20 40.00 0.0M
2023-10-10 39.00 40.00 38.50 39.80 0.0M
2023-10-09 41.50 41.50 38.20 39.00 0.0M
2023-10-06 41.70 41.80 40.00 41.00 0.0M
2023-10-05 38.90 41.80 38.80 41.80 0.0M
2023-10-04 41.90 41.90 39.20 40.00 0.0M
2023-10-03 40.50 40.50 38.60 39.30 0.0M
2023-10-02 40.70 41.40 37.40 40.50 0.0M
2023-09-29 40.60 42.00 39.40 42.00 0.0M
2023-09-28 40.60 40.60 40.50 40.50 0.0M
2023-09-27 37.90 41.00 37.90 40.20 0.0M
2023-09-26 38.40 38.40 36.30 37.60 0.0M
2023-09-25 37.50 39.10 37.00 38.50 0.0M
2023-09-22 37.20 37.50 37.10 37.50 0.0M
2023-09-21 38.50 38.50 37.30 38.00 0.0M
2023-09-20 38.80 38.80 38.40 38.80 0.0M
2023-09-19 37.60 38.50 37.60 38.50 0.0M
2023-09-18 38.70 38.70 37.80 38.30 0.0M
2023-09-15 37.50 39.20 37.50 38.70 0.0M
2023-09-14 38.20 39.80 36.70 38.10 0.0M
2023-09-13 35.10 38.00 35.10 38.00 0.0M
2023-09-12 36.90 36.90 35.10 36.00 0.0M
2023-09-11 37.10 39.00 35.00 36.90 0.0M
2023-09-08 39.40 39.60 37.20 37.50 0.0M
2023-09-07 39.00 39.00 37.30 37.30 0.0M
2023-09-06 37.10 38.50 37.00 38.00 0.0M
2023-09-05 38.20 38.30 37.00 38.00 0.0M
2023-09-04 40.40 40.40 38.00 38.00 0.0M
2023-09-01 37.80 40.00 37.80 39.20 0.0M
2023-08-31 37.50 38.30 36.70 37.80 0.0M
2023-08-30 39.30 39.40 37.20 38.30 0.0M
2023-08-29 41.80 41.90 38.10 39.00 0.0M
2023-08-28 41.60 43.00 41.10 41.50 0.0M
2023-08-25 49.00 49.00 41.10 41.10 0.0M
2023-08-24 44.00 49.00 43.00 47.00 0.0M
2023-08-23 41.50 44.00 41.50 44.00 0.0M
2023-08-22 41.20 43.90 41.20 41.50 0.0M
2023-08-21 44.60 44.60 41.40 42.00 0.0M
2023-08-18 41.00 44.90 41.00 41.10 0.0M
2023-08-17 42.30 42.40 41.40 42.10 0.0M
2023-08-16 43.00 43.00 41.00 42.80 0.0M
2023-08-15 44.20 44.40 42.10 43.00 0.0M
2023-08-14 42.50 44.00 42.50 44.00 0.0M
2023-08-11 44.00 44.00 42.10 43.60 0.0M
2023-08-10 43.00 44.00 42.50 44.00 0.0M
2023-08-09 44.00 46.90 44.00 44.10 0.0M
2023-08-08 44.40 46.90 44.40 45.00 0.0M
2023-08-07 46.90 47.00 44.50 44.50 0.0M
2023-08-04 47.00 47.60 45.10 46.90 0.0M
2023-08-03 44.10 46.90 44.10 46.80 0.0M
2023-08-02 45.00 46.00 44.00 46.00 0.0M
2023-08-01 45.00 46.80 45.00 45.50 0.0M
2023-07-31 42.60 44.50 42.60 44.50 0.0M
2023-07-28 43.10 45.00 43.00 44.20 0.0M
2023-07-27 40.30 44.40 40.30 44.40 0.0M
2023-07-26 40.00 41.20 40.00 40.60 0.0M
2023-07-25 41.00 41.00 40.10 40.10 0.0M
2023-07-24 41.50 41.50 39.90 41.40 0.0M
2023-07-21 40.70 41.20 39.70 41.20 0.0M
2023-07-20 40.80 40.80 40.70 40.70 0.0M
2023-07-19 40.80 41.50 40.80 41.50 0.0M
2023-07-18 41.00 43.70 40.90 41.90 0.0M
2023-07-17 41.10 42.40 41.10 42.40 0.0M
2023-07-14 41.90 42.60 41.20 41.90 0.0M
2023-07-13 41.40 44.00 41.40 41.90 0.0M
2023-07-12 42.50 42.80 41.60 42.50 0.0M
2023-07-11 42.50 42.90 42.50 42.90 0.0M
2023-07-10 42.40 43.80 41.30 43.20 0.0M
2023-07-07 42.80 43.40 42.40 42.40 0.0M
2023-07-06 42.70 43.60 42.70 42.80 0.0M
2023-07-05 44.20 44.20 42.60 42.70 0.0M
2023-07-04 44.00 45.40 43.00 44.00 0.0M
2023-07-03 43.20 44.10 42.00 43.60 0.0M
2023-06-30 43.00 43.50 42.60 43.20 0.0M
2023-06-29 43.90 43.90 42.40 43.30 0.0M
2023-06-28 43.10 44.00 43.10 43.90 0.0M
2023-06-27 44.50 44.50 42.30 43.10 0.0M
2023-06-26 43.10 43.70 42.20 43.30 0.0M
2023-06-22 45.00 45.00 43.00 43.70 0.0M
2023-06-21 43.10 45.60 43.00 45.60 0.0M
2023-06-20 43.30 44.50 43.30 44.50 0.0M
2023-06-19 42.70 46.50 42.70 44.00 0.0M
2023-06-16 43.30 43.30 41.50 42.30 0.0M
2023-06-15 43.50 43.50 42.40 43.30 0.0M
2023-06-14 44.80 45.90 44.40 44.70 0.0M
2023-06-13 45.00 45.90 43.50 44.80 0.0M
2023-06-12 46.00 46.00 42.80 45.50 0.0M
2023-06-09 46.00 48.50 44.00 46.00 0.0M
2023-06-08 45.00 47.90 44.90 46.00 0.0M
2023-06-07 46.70 47.80 44.90 45.00 0.0M
2023-06-05 43.60 46.90 43.60 45.60 0.0M
2023-06-02 40.20 45.00 39.90 43.60 0.0M
2023-06-01 43.30 43.30 40.10 40.20 0.0M
2023-05-31 44.00 45.30 41.30 43.30 0.0M
2023-05-30 44.60 45.00 40.90 44.00 0.0M
2023-05-29 36.00 42.00 35.10 41.30 0.0M
2023-05-26 36.80 41.10 35.00 36.00 0.1M
2023-05-25 42.50 44.90 33.40 36.80 0.2M
2023-05-24 72.40 74.20 35.20 36.60 0.0M
2023-05-23 74.00 74.00 71.40 71.60 0.0M
2023-05-22 75.20 75.20 72.60 74.00 0.0M
2023-05-19 75.20 75.20 72.00 74.80 0.0M
2023-05-17 71.80 75.20 71.00 75.20 0.0M
2023-05-16 73.00 76.00 72.20 74.00 0.0M
2023-05-15 74.20 74.60 72.00 73.60 0.0M
2023-05-12 72.40 74.40 71.00 74.20 0.0M
2023-05-11 73.00 75.80 72.00 72.40 0.0M
2023-05-10 74.40 74.40 72.40 73.20 0.0M
2023-05-09 76.80 76.80 73.40 74.40 0.0M
2023-05-08 78.20 79.00 76.40 77.00 0.0M
2023-05-05 78.80 79.80 75.00 78.20 0.0M
2023-05-04 79.40 85.40 76.00 77.40 0.1M
2023-05-03 72.00 75.00 70.40 72.00 0.0M
2023-05-02 68.20 72.00 68.20 71.40 0.0M
2023-04-28 68.80 68.80 67.60 67.80 0.0M
2023-04-27 69.00 69.00 67.20 68.80 0.0M
2023-04-26 69.00 69.80 67.60 69.40 0.0M
2023-04-25 70.00 70.00 68.40 70.00 0.0M
2023-04-24 70.00 70.00 68.40 70.00 0.0M
2023-04-21 70.00 70.00 70.00 70.00 0.0M
2023-04-20 68.20 70.00 67.20 69.80 0.0M
2023-04-19 70.00 70.00 67.40 69.00 0.0M
2023-04-18 72.00 72.00 69.00 70.00 0.0M
2023-04-17 68.60 72.00 68.60 70.40 0.0M
2023-04-14 69.80 70.20 68.00 68.60 0.0M
2023-04-13 67.80 70.00 67.80 69.80 0.0M
2023-04-12 69.00 70.40 67.80 70.20 0.0M
2023-04-11 69.60 72.00 67.40 68.00 0.0M
2023-04-06 72.60 72.60 68.80 69.80 0.0M
2023-04-05 70.40 70.60 66.60 69.00 0.0M
2023-04-04 69.00 72.00 68.80 69.00 0.0M
2023-04-03 69.40 71.20 68.20 69.20 0.0M
2023-03-31 68.00 72.00 68.00 69.40 0.0M
2023-03-30 69.00 70.00 67.40 69.40 0.0M
2023-03-29 68.00 70.00 67.00 68.60 0.0M
2023-03-28 68.80 72.00 66.40 68.00 0.0M
2023-03-27 69.60 72.80 68.80 68.80 0.0M
2023-03-24 72.00 72.20 68.60 69.80 0.0M
2023-03-23 68.80 72.60 68.80 71.80 0.0M
2023-03-22 72.80 72.80 68.60 70.00 0.0M
2023-03-21 68.00 72.20 68.00 71.20 0.0M
2023-03-20 68.00 69.80 68.00 69.40 0.0M
2023-03-17 70.00 70.80 66.80 68.00 0.0M
2023-03-16 69.80 70.00 68.60 69.40 0.0M
2023-03-15 72.60 72.60 70.00 70.00 0.0M
2023-03-14 71.60 72.60 68.80 70.60 0.0M
2023-03-13 72.60 72.80 69.00 71.60 0.0M
2023-03-10 70.60 72.80 69.80 72.80 0.0M
2023-03-09 73.40 73.40 70.40 72.00 0.0M
2023-03-08 70.00 74.80 70.00 71.40 0.0M
2023-03-07 73.00 73.80 70.00 73.00 0.0M
2023-03-06 72.00 75.40 71.60 72.60 0.0M
2023-03-03 74.80 75.00 72.00 72.20 0.0M
2023-03-02 75.40 75.40 73.00 74.80 0.0M
2023-03-01 73.00 75.80 73.00 75.40 0.0M
2023-02-28 74.00 74.00 72.20 73.40 0.0M
2023-02-27 72.00 74.20 72.00 74.20 0.0M
2023-02-24 75.00 75.00 68.20 71.60 0.0M
2023-02-23 77.00 77.00 72.80 73.60 0.0M
2023-02-22 65.40 77.60 65.40 75.00 0.1M
2023-02-21 60.20 62.00 58.00 60.60 0.0M
2023-02-20 61.40 62.80 59.20 60.20 0.0M
2023-02-17 61.00 64.00 60.80 61.20 0.0M
2023-02-16 64.60 64.60 58.20 60.80 0.0M
2023-02-15 61.00 62.60 57.60 58.00 0.0M
2023-02-14 58.60 62.80 58.00 60.60 0.0M
2023-02-13 57.00 60.00 57.00 58.40 0.0M
2023-02-10 55.40 56.00 53.20 56.00 0.0M
2023-02-09 56.00 56.00 55.00 55.40 0.0M
2023-02-08 54.00 57.00 54.00 57.00 0.0M
2023-02-07 55.00 55.00 53.60 54.40 0.0M
2023-02-06 56.00 56.00 55.00 55.00 0.0M
2023-02-03 56.00 57.60 55.00 56.00 0.0M
2023-02-02 57.80 57.80 55.00 55.40 0.0M
2023-02-01 54.40 55.80 53.40 54.00 0.0M
2023-01-31 53.00 54.80 53.00 53.20 0.0M
2023-01-30 53.20 53.60 51.80 53.00 0.0M
2023-01-27 54.40 57.60 53.20 54.20 0.0M
2023-01-26 53.20 57.00 52.80 54.40 0.0M
2023-01-25 54.00 55.00 53.60 53.80 0.0M
2023-01-24 53.80 58.20 53.80 55.00 0.0M
2023-01-23 55.00 56.80 54.80 55.20 0.0M
2023-01-20 55.60 55.60 55.00 55.00 0.0M
2023-01-19 56.80 56.80 55.20 55.80 0.0M
2023-01-18 56.00 59.40 55.00 57.40 0.0M
2023-01-17 56.00 56.00 54.00 54.60 0.0M
2023-01-16 56.00 56.00 55.20 55.20 0.0M
2023-01-13 53.40 56.00 53.40 55.20 0.0M
2023-01-12 56.00 56.20 53.40 53.40 0.0M
2023-01-11 55.00 55.00 54.80 54.80 0.0M
2023-01-10 53.00 54.80 52.00 54.20 0.0M
2023-01-09 55.80 55.80 52.80 53.00 0.0M
2023-01-05 53.80 55.80 53.20 55.80 0.0M
2023-01-04 51.80 55.20 51.80 54.00 0.2M
2023-01-03 52.40 53.40 51.80 52.20 0.0M
2023-01-02 51.60 56.40 51.60 52.80 0.0M