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
2024-12-30 57.50 58.00 55.50 58.00 0.0M
2024-12-27 57.50 57.50 56.50 57.50 0.0M
2024-12-23 58.00 60.00 57.00 58.00 0.0M
2024-12-20 56.50 58.00 53.50 58.00 0.0M
2024-12-19 52.50 55.00 51.00 55.00 0.0M
2024-12-18 55.00 55.50 54.00 54.50 0.0M
2024-12-17 55.50 57.00 54.50 55.50 0.1M
2024-12-16 57.00 57.00 56.00 56.50 0.0M
2024-12-13 54.00 58.00 54.00 57.00 0.0M
2024-12-12 54.00 56.50 54.00 56.00 0.0M
2024-12-11 52.50 55.00 52.50 55.00 0.0M
2024-12-10 53.50 54.50 51.50 54.00 0.0M
2024-12-09 54.50 55.00 51.50 52.50 0.0M
2024-12-06 50.00 55.00 49.80 53.50 0.1M
2024-12-05 49.00 50.00 48.80 50.00 0.0M
2024-12-04 48.80 50.00 47.60 50.00 0.0M
2024-12-03 50.50 50.50 48.80 49.80 0.0M
2024-12-02 49.60 51.50 48.80 50.00 0.0M
2024-11-29 49.40 50.00 48.80 49.60 0.0M
2024-11-28 49.20 50.00 49.00 49.40 0.0M
2024-11-27 47.60 49.80 47.00 49.00 0.0M
2024-11-26 45.60 47.80 45.60 47.80 0.0M
2024-11-25 44.80 45.60 43.20 45.20 0.0M
2024-11-22 46.60 46.80 44.80 45.20 0.0M
2024-11-21 47.00 47.00 44.20 46.60 0.0M
2024-11-20 47.80 47.80 45.20 46.60 0.0M
2024-11-19 48.60 48.60 45.80 47.80 0.0M
2024-11-18 45.80 48.80 44.40 48.80 0.0M
2024-11-15 45.60 45.60 44.60 45.40 0.0M
2024-11-14 44.60 45.80 43.00 45.60 0.0M
2024-11-13 45.60 45.80 44.00 45.20 0.0M
2024-11-12 46.00 46.40 45.00 45.20 0.0M
2024-11-11 46.00 46.60 45.20 45.20 0.0M
2024-11-08 46.20 47.20 44.60 45.80 0.0M
2024-11-07 47.40 47.40 45.80 46.20 0.0M
2024-11-06 48.80 48.80 47.00 47.60 0.0M
2024-11-05 47.80 48.20 47.00 48.20 0.0M
2024-11-04 47.80 48.60 47.40 48.60 0.0M
2024-11-01 47.00 47.80 46.60 47.80 0.0M
2024-10-31 48.80 48.80 47.00 47.00 0.0M
2024-10-30 50.00 50.00 48.20 49.20 0.0M
2024-10-29 48.20 48.60 46.20 48.40 0.0M
2024-10-28 49.00 49.00 46.00 48.20 0.0M
2024-10-25 48.80 49.80 48.60 49.00 0.0M
2024-10-24 49.80 50.00 48.60 48.80 0.0M
2024-10-23 50.00 52.00 48.80 51.00 0.0M
2024-10-22 49.00 50.00 48.80 49.40 0.0M
2024-10-21 50.00 50.00 49.60 49.60 0.0M
2024-10-18 51.00 51.00 46.60 50.00 0.0M
2024-10-17 48.00 48.40 47.20 48.00 0.0M
2024-10-16 46.80 49.00 46.80 48.00 0.2M
2024-10-15 48.00 49.00 46.20 46.80 0.0M
2024-10-14 48.00 49.80 47.40 48.00 0.0M
2024-10-11 49.00 49.00 46.40 48.40 0.0M
2024-10-10 49.40 50.00 49.20 49.60 0.0M
2024-10-09 50.00 51.00 49.40 49.60 0.0M
2024-10-08 49.80 51.50 49.80 51.50 0.0M
2024-10-07 48.80 52.50 48.60 49.00 0.0M
2024-10-04 49.00 50.50 49.00 50.50 0.0M
2024-10-03 49.80 50.50 49.20 49.60 0.0M
2024-10-02 49.80 49.80 49.20 49.80 0.0M
2024-10-01 48.60 49.60 48.40 49.60 0.0M
2024-09-30 49.60 49.60 47.80 48.60 0.0M
2024-09-27 49.80 49.80 48.20 48.40 0.0M
2024-09-26 48.80 49.40 48.00 49.00 0.0M
2024-09-25 49.00 49.00 48.40 49.00 0.0M
2024-09-24 50.00 50.50 48.00 49.40 0.0M
2024-09-23 50.50 50.50 49.20 50.50 0.0M
2024-09-20 50.00 50.50 49.20 50.00 0.0M
2024-09-19 50.00 50.50 48.60 50.00 0.0M
2024-09-18 49.80 50.50 49.80 50.00 0.0M
2024-09-17 50.00 50.50 47.20 50.50 0.4M
2024-09-16 50.00 51.00 48.60 49.80 0.0M
2024-09-13 47.80 49.80 47.80 49.80 0.0M
2024-09-12 47.60 48.20 46.60 47.80 0.0M
2024-09-11 47.60 47.60 46.00 47.60 0.0M
2024-09-10 46.80 47.60 44.20 47.60 0.0M
2024-09-09 45.20 46.80 45.20 46.80 0.0M
2024-09-06 44.60 46.40 44.60 46.40 0.0M
2024-09-05 45.80 45.80 44.60 45.60 0.0M
2024-09-04 46.20 46.20 45.00 45.80 0.0M
2024-09-03 48.00 48.20 46.20 47.00 0.0M
2024-09-02 48.40 48.40 44.80 47.00 0.0M
2024-08-30 47.40 48.40 47.20 48.40 0.0M
2024-08-29 47.40 48.40 47.00 47.80 0.0M
2024-08-28 48.60 49.60 46.40 48.00 0.0M
2024-08-27 49.00 49.00 46.80 48.60 0.0M
2024-08-26 47.80 49.00 47.60 49.00 0.0M
2024-08-23 44.80 48.80 43.40 46.80 0.1M
2024-08-22 41.80 42.00 41.20 41.80 0.2M
2024-08-21 41.40 41.80 40.80 41.80 0.0M
2024-08-20 41.20 41.80 40.60 40.80 0.0M
2024-08-19 41.20 42.60 41.00 42.60 0.0M
2024-08-16 42.00 42.80 41.00 42.80 0.0M
2024-08-15 41.20 42.00 40.60 41.00 0.0M
2024-08-14 43.00 43.00 40.80 42.20 0.0M
2024-08-13 43.40 43.40 41.60 42.80 0.0M
2024-08-12 41.40 43.00 41.40 42.40 0.0M
2024-08-09 40.60 42.60 40.60 42.60 0.0M
2024-08-08 41.40 43.00 41.20 43.00 0.0M
2024-08-07 41.80 42.00 40.00 41.00 0.0M
2024-08-06 40.60 42.20 38.40 42.20 0.0M
2024-08-05 39.60 40.80 36.80 39.20 0.0M
2024-08-02 41.00 41.60 39.80 40.60 0.0M
2024-08-01 40.60 41.40 39.60 41.20 0.0M
2024-07-31 40.20 41.60 38.20 40.80 0.0M
2024-07-30 38.00 39.60 37.60 39.60 0.0M
2024-07-29 39.80 39.80 37.00 38.00 0.0M
2024-07-26 38.80 40.60 37.00 39.00 0.0M
2024-07-25 38.80 40.00 37.40 38.60 0.0M
2024-07-24 40.20 40.20 38.60 39.00 0.0M
2024-07-23 40.00 41.00 39.80 40.40 0.0M
2024-07-22 41.20 42.00 40.00 40.20 0.0M
2024-07-19 42.00 42.00 41.00 41.20 0.0M
2024-07-18 41.80 43.40 41.80 42.00 0.0M
2024-07-17 41.20 41.80 40.60 41.40 0.0M
2024-07-16 46.40 46.40 40.60 41.00 0.0M
2024-07-15 42.00 43.00 41.20 41.20 0.0M
2024-07-12 42.20 43.60 41.80 42.00 0.0M
2024-07-11 40.60 42.80 39.40 42.20 0.0M
2024-07-10 41.40 42.00 35.80 39.60 0.0M
2024-07-09 42.20 42.20 41.40 41.40 0.0M
2024-07-08 41.40 42.40 41.20 41.80 0.0M
2024-07-05 41.40 42.00 40.60 41.80 0.0M
2024-07-04 41.20 42.40 41.00 41.40 0.0M
2024-07-03 43.00 43.00 41.00 41.00 0.0M
2024-07-02 41.40 43.20 40.80 43.20 0.0M
2024-07-01 43.00 43.00 40.20 41.40 0.0M
2024-06-28 41.80 43.20 41.20 42.80 0.0M
2024-06-27 41.40 42.60 41.20 41.60 0.0M
2024-06-26 42.80 42.80 41.60 42.00 0.0M
2024-06-25 43.60 43.60 40.40 41.40 0.0M
2024-06-24 43.40 44.20 42.00 43.60 0.0M
2024-06-20 43.80 44.00 42.40 43.40 0.0M
2024-06-19 43.80 44.00 43.00 43.00 0.0M
2024-06-18 41.80 43.00 39.80 42.80 0.0M
2024-06-17 42.40 42.60 39.80 42.00 0.0M
2024-06-14 43.40 44.40 43.00 44.40 0.0M
2024-06-13 43.20 44.00 41.20 43.20 0.0M
2024-06-12 46.00 46.00 41.40 44.00 0.0M
2024-06-11 44.00 45.60 44.00 45.40 0.0M
2024-06-10 41.60 47.80 41.60 46.00 0.0M
2024-06-07 46.00 46.00 42.00 42.20 0.0M
2024-06-05 50.50 52.50 44.80 47.40 0.0M
2024-06-04 52.50 52.50 49.60 50.50 0.0M
2024-06-03 51.50 54.50 51.50 52.50 0.0M
2024-05-31 52.00 52.00 51.00 51.40 0.0M
2024-05-30 50.00 54.40 50.00 51.40 0.0M
2024-05-29 52.00 52.00 49.40 49.80 0.0M
2024-05-28 51.20 51.20 49.30 49.60 0.0M
2024-05-27 51.00 52.80 47.50 50.40 0.0M
2024-05-24 50.80 51.20 50.40 50.40 0.0M
2024-05-23 50.00 51.20 50.00 50.80 0.0M
2024-05-22 49.90 50.00 48.80 50.00 0.0M
2024-05-21 49.60 50.00 49.20 50.00 0.0M
2024-05-20 48.40 50.60 48.40 49.60 0.0M
2024-05-17 47.90 49.00 46.70 48.40 0.0M
2024-05-16 49.80 49.80 47.90 48.20 0.0M
2024-05-15 48.40 49.00 48.00 48.20 0.0M
2024-05-14 47.80 48.30 47.50 48.30 0.0M
2024-05-13 47.20 49.00 47.20 47.80 0.0M
2024-05-10 49.00 49.00 47.70 48.00 0.0M
2024-05-08 50.00 50.00 48.90 48.90 0.0M
2024-05-07 47.30 49.90 46.80 48.00 0.0M
2024-05-06 45.80 47.30 45.20 46.80 0.0M
2024-05-03 46.00 46.00 44.80 45.80 0.0M
2024-05-02 45.00 49.90 44.50 46.00 0.0M
2024-04-30 45.10 45.10 45.00 45.00 0.0M
2024-04-29 45.80 46.40 41.40 45.10 0.0M
2024-04-26 45.20 45.80 43.70 45.80 0.0M
2024-04-25 47.20 47.40 46.00 46.00 0.0M
2024-04-24 47.90 51.60 46.20 47.00 0.0M
2024-04-23 45.80 46.30 43.60 46.20 0.0M
2024-04-22 44.90 44.90 42.30 44.20 0.0M
2024-04-19 45.10 45.20 42.30 44.00 0.0M
2024-04-18 46.00 47.30 42.40 45.20 0.0M
2024-04-17 46.60 46.90 44.00 44.80 0.0M
2024-04-16 46.90 47.00 45.30 46.70 0.0M
2024-04-15 48.00 48.00 43.50 47.00 0.0M
2024-04-12 47.00 51.60 45.30 48.00 0.0M
2024-04-11 47.40 47.90 46.20 47.00 0.0M
2024-04-10 43.60 48.80 43.60 47.00 0.0M
2024-04-09 44.10 44.90 43.30 44.90 0.0M
2024-04-08 44.00 45.00 43.30 44.10 0.0M
2024-04-05 45.80 45.80 43.30 45.00 0.0M
2024-04-04 45.40 46.70 45.40 46.30 0.0M
2024-04-03 45.40 47.60 45.30 46.90 0.0M
2024-04-02 47.70 49.60 44.40 47.50 0.0M
2024-03-28 47.20 48.00 47.20 47.80 0.0M
2024-03-27 47.80 47.80 45.40 47.30 0.0M
2024-03-26 44.80 48.00 44.80 47.80 0.0M
2024-03-25 44.00 45.20 44.00 44.80 0.0M
2024-03-22 42.40 43.90 42.00 43.00 0.0M
2024-03-21 42.50 43.00 40.00 43.00 0.0M
2024-03-20 44.20 44.20 40.30 42.00 0.0M
2024-03-19 44.70 44.80 43.70 44.20 0.0M
2024-03-18 39.50 44.80 39.50 44.00 0.0M
2024-03-15 39.40 40.10 39.10 39.50 0.0M
2024-03-14 39.50 39.50 38.10 39.50 0.0M
2024-03-13 40.40 40.40 38.90 39.50 0.0M
2024-03-12 41.70 41.70 39.00 40.70 0.0M
2024-03-11 43.60 43.60 40.70 41.50 0.0M
2024-03-08 40.30 43.70 40.30 43.70 0.0M
2024-03-07 40.90 41.70 40.00 41.70 0.0M
2024-03-06 41.30 42.20 39.50 40.90 0.0M
2024-03-05 37.80 42.30 37.80 40.10 0.0M
2024-03-04 38.00 38.40 37.10 37.80 0.0M
2024-03-01 38.10 38.40 38.00 38.00 0.0M
2024-02-29 37.10 38.40 37.10 38.10 0.0M
2024-02-28 38.30 38.40 36.60 38.00 0.0M
2024-02-27 38.60 38.60 37.90 38.40 0.0M
2024-02-26 39.60 39.60 37.30 38.80 0.0M
2024-02-23 42.00 42.00 39.50 40.30 0.0M
2024-02-22 39.40 40.60 38.50 39.30 0.0M
2024-02-21 39.90 40.00 39.40 39.80 0.0M
2024-02-20 39.80 40.00 39.50 40.00 0.0M
2024-02-19 42.40 42.40 39.70 39.70 0.0M
2024-02-16 44.70 44.70 41.70 41.70 0.0M
2024-02-15 42.70 44.70 41.70 44.70 0.0M
2024-02-14 41.70 44.30 41.70 42.80 0.0M
2024-02-13 43.10 43.10 40.10 42.20 0.0M
2024-02-12 41.40 43.90 40.10 43.00 0.0M
2024-02-09 44.50 44.50 42.00 42.50 0.0M
2024-02-08 47.00 47.00 41.60 45.60 0.1M
2024-02-07 50.00 51.40 48.90 49.60 0.0M
2024-02-06 50.00 51.40 49.10 50.60 0.0M
2024-02-05 51.20 51.20 46.90 50.00 0.0M
2024-02-02 53.00 53.00 50.00 51.40 0.0M
2024-02-01 51.20 53.20 50.00 51.80 0.0M
2024-01-31 51.40 52.00 50.00 51.60 0.0M
2024-01-30 54.00 54.60 51.40 51.60 0.1M
2024-01-29 55.60 56.00 54.20 54.60 0.0M
2024-01-26 55.40 57.20 55.40 55.60 0.0M
2024-01-25 55.80 56.80 55.40 56.80 0.0M
2024-01-24 55.80 56.40 55.60 56.40 0.0M
2024-01-23 56.40 56.40 55.60 55.80 0.0M
2024-01-22 55.60 57.40 55.60 56.40 0.0M
2024-01-19 56.00 57.80 55.40 57.40 0.0M
2024-01-18 55.80 56.20 55.00 55.60 0.0M
2024-01-17 56.80 56.80 55.80 55.80 0.0M
2024-01-16 55.60 57.80 55.00 56.80 0.0M
2024-01-15 60.80 60.80 54.20 57.20 0.0M
2024-01-12 58.40 59.40 58.00 59.20 0.0M
2024-01-11 59.80 59.80 58.00 59.60 0.0M
2024-01-10 58.20 59.80 57.60 59.80 0.0M
2024-01-09 57.60 59.80 56.20 58.20 0.0M
2024-01-08 56.60 57.00 55.40 56.60 0.0M
2024-01-05 56.00 57.20 55.60 57.20 0.0M
2024-01-04 58.40 58.40 57.00 58.00 0.0M
2024-01-03 56.20 58.40 56.20 58.00 0.0M
2024-01-02 55.40 59.60 55.40 57.80 0.0M