Know It

KNOW
🏛️ 瑞典 →
104.00
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
2025-10-03 103.60 105.60 103.00 104.00 0.0M
2025-10-02 103.40 105.60 102.80 103.80 0.0M
2025-10-01 103.40 104.60 102.60 102.80 0.3M
2025-09-30 103.60 104.00 102.60 103.40 0.0M
2025-09-29 102.60 105.60 102.60 103.60 0.0M
2025-09-26 103.00 103.80 102.40 102.60 0.0M
2025-09-25 104.60 104.60 103.00 103.20 0.0M
2025-09-24 105.80 105.80 104.40 104.60 0.0M
2025-09-23 106.80 108.00 105.80 105.80 0.0M
2025-09-22 107.00 107.20 106.20 106.80 0.0M
2025-09-19 107.80 108.00 106.80 107.80 0.0M
2025-09-18 107.00 108.40 106.00 107.80 0.0M
2025-09-17 106.20 107.20 105.20 105.40 0.0M
2025-09-16 106.60 108.40 106.20 106.20 0.0M
2025-09-15 107.20 109.00 107.20 107.20 0.0M
2025-09-12 106.40 109.60 106.00 107.60 0.0M
2025-09-11 108.00 108.00 106.00 106.40 0.0M
2025-09-10 107.20 108.80 107.20 107.40 0.0M
2025-09-09 107.80 109.00 106.80 107.20 0.0M
2025-09-08 108.00 108.60 107.40 108.40 0.0M
2025-09-05 110.20 110.80 108.00 108.60 0.1M
2025-09-04 106.20 111.60 106.00 109.80 0.0M
2025-09-03 106.40 107.00 104.80 106.40 0.1M
2025-09-02 106.80 109.20 105.20 105.20 0.3M
2025-09-01 108.00 108.00 106.60 106.80 0.0M
2025-08-29 109.00 109.40 107.00 107.60 0.1M
2025-08-28 110.20 112.60 109.00 109.20 0.1M
2025-08-27 111.60 112.60 110.60 110.60 0.0M
2025-08-26 113.60 113.60 111.40 111.40 0.1M
2025-08-25 114.80 115.40 113.60 113.60 0.0M
2025-08-22 113.80 115.20 113.40 114.80 0.1M
2025-08-21 114.40 116.00 112.80 114.00 0.0M
2025-08-20 115.60 116.40 114.20 114.20 0.0M
2025-08-19 114.60 117.40 114.60 116.00 0.0M
2025-08-18 114.20 116.00 113.80 114.60 0.1M
2025-08-15 114.60 116.00 114.00 114.40 0.0M
2025-08-14 113.60 115.40 112.40 114.20 0.0M
2025-08-13 112.80 114.00 112.60 114.00 0.0M
2025-08-12 116.20 116.20 112.80 113.00 0.0M
2025-08-11 115.40 116.80 113.60 113.60 0.0M
2025-08-08 115.40 116.80 114.40 115.60 0.0M
2025-08-07 112.60 116.00 112.60 115.40 0.0M
2025-08-06 114.60 115.20 112.40 112.60 0.0M
2025-08-05 115.20 116.20 114.20 114.60 0.0M
2025-08-04 114.60 116.00 114.00 114.80 0.0M
2025-08-01 117.20 117.20 113.80 113.80 0.0M
2025-07-31 119.20 120.00 116.80 117.00 0.0M
2025-07-30 119.20 120.00 118.80 119.20 0.0M
2025-07-29 119.80 119.80 119.80 119.80 0.0M
2025-07-28 123.20 124.00 121.00 121.00 0.0M
2025-07-25 122.80 123.20 121.40 122.20 0.0M
2025-07-24 123.00 123.80 122.00 122.80 0.0M
2025-07-23 121.00 124.00 120.40 123.00 0.1M
2025-07-22 122.40 122.60 120.00 120.80 0.0M
2025-07-21 123.20 124.20 121.20 122.40 0.1M
2025-07-18 124.80 130.40 118.60 122.80 0.1M
2025-07-17 128.20 128.60 126.20 127.40 0.0M
2025-07-16 128.20 128.20 126.80 126.80 0.0M
2025-07-15 129.20 130.20 128.20 128.20 0.0M
2025-07-14 129.80 130.40 128.60 129.20 0.0M
2025-07-11 131.00 131.40 129.00 130.20 0.0M
2025-07-10 131.20 133.40 131.00 131.60 0.0M
2025-07-09 134.40 134.40 131.00 132.00 0.0M
2025-07-08 132.80 133.40 131.20 133.00 0.0M
2025-07-07 132.40 134.00 130.60 132.00 0.0M
2025-07-04 131.00 134.00 131.00 132.40 0.0M
2025-07-03 132.60 134.40 131.40 132.80 0.0M
2025-07-02 127.80 133.00 127.20 133.00 0.0M
2025-07-01 127.80 127.80 126.20 127.60 0.0M
2025-06-30 128.20 129.80 127.60 127.80 0.0M
2025-06-27 127.40 129.20 126.40 129.00 0.0M
2025-06-26 128.60 129.00 127.00 127.40 0.0M
2025-06-25 128.00 129.80 127.20 128.00 0.0M
2025-06-24 128.60 131.00 127.00 127.80 0.0M
2025-06-23 129.80 129.80 126.40 128.40 0.0M
2025-06-19 132.20 132.40 130.00 130.60 0.0M
2025-06-18 130.80 134.00 130.20 133.00 0.0M
2025-06-17 131.20 132.60 128.80 130.80 0.0M
2025-06-16 129.60 134.40 129.60 132.20 0.0M
2025-06-13 128.00 129.20 126.00 128.60 0.0M
2025-06-12 128.80 128.80 125.80 128.40 0.0M
2025-06-11 130.40 131.60 128.00 128.80 0.0M
2025-06-10 131.00 131.20 129.60 130.80 0.0M
2025-06-09 132.20 133.80 130.00 130.20 0.0M
2025-06-05 131.20 133.20 131.20 132.00 0.0M
2025-06-04 130.20 133.60 130.20 132.00 0.0M
2025-06-03 128.00 131.20 128.00 130.00 0.0M
2025-06-02 130.40 130.80 128.40 130.20 0.5M
2025-05-30 131.80 134.40 131.40 131.40 0.0M
2025-05-28 133.20 134.00 131.80 131.80 0.2M
2025-05-27 132.80 134.20 132.00 133.60 0.0M
2025-05-26 129.20 133.40 129.20 132.80 0.0M
2025-05-23 129.80 132.00 127.60 129.00 0.1M
2025-05-22 135.80 136.00 129.40 129.80 0.1M
2025-05-21 137.60 139.00 136.00 136.20 0.1M
2025-05-20 138.60 139.80 137.20 137.40 0.2M
2025-05-19 139.20 139.80 137.60 138.40 0.0M
2025-05-16 139.80 141.20 139.00 139.60 0.0M
2025-05-15 138.80 142.00 137.00 139.80 0.0M
2025-05-14 138.00 140.00 138.00 139.00 0.0M
2025-05-13 139.80 141.00 139.20 139.60 0.0M
2025-05-12 139.60 143.60 139.20 140.20 0.0M
2025-05-09 138.00 141.00 138.00 139.80 0.0M
2025-05-08 141.00 142.40 138.20 138.40 0.0M
2025-05-07 138.40 142.20 136.80 141.00 0.0M
2025-05-06 139.60 140.00 137.00 138.60 0.0M
2025-05-05 142.60 143.40 139.40 140.80 0.0M
2025-05-02 141.00 145.00 140.00 142.20 0.0M
2025-04-30 141.20 145.80 141.20 144.80 0.0M
2025-04-29 145.00 146.00 138.80 145.20 0.2M
2025-04-28 145.60 147.00 144.20 144.80 0.0M
2025-04-25 146.40 147.40 146.00 146.00 0.0M
2025-04-24 148.60 148.60 145.40 146.60 0.1M
2025-04-23 143.80 149.60 143.80 148.20 0.0M
2025-04-22 140.80 143.80 140.20 143.80 0.0M
2025-04-17 145.00 145.60 142.00 142.00 0.0M
2025-04-16 146.60 146.60 142.80 145.00 0.0M
2025-04-15 140.40 146.80 140.40 146.00 0.0M
2025-04-14 136.40 141.40 136.00 140.40 0.0M
2025-04-11 134.20 136.40 132.00 136.40 0.0M
2025-04-10 140.60 143.00 133.00 133.40 0.1M
2025-04-09 140.00 140.00 132.40 133.80 0.0M
2025-04-08 138.00 142.00 137.40 140.00 0.0M
2025-04-07 134.80 144.00 132.20 138.00 0.0M
2025-04-04 145.80 147.60 139.20 142.40 0.0M
2025-04-03 147.00 149.60 144.80 147.60 0.0M
2025-04-02 151.60 151.60 146.00 147.20 0.0M
2025-04-01 155.80 155.80 149.40 149.80 0.0M
2025-03-31 153.40 154.00 150.60 152.00 0.0M
2025-03-28 159.60 161.20 154.40 154.80 0.2M
2025-03-27 160.20 162.60 159.20 161.40 0.0M
2025-03-26 160.40 162.00 159.40 160.40 0.0M
2025-03-25 159.80 161.00 158.00 160.40 0.1M
2025-03-24 161.40 162.80 159.80 160.00 0.0M
2025-03-21 163.80 163.80 159.00 161.60 0.1M
2025-03-20 165.00 165.20 160.40 161.20 0.0M
2025-03-19 164.80 164.80 162.20 163.60 0.0M
2025-03-18 165.00 166.20 162.80 163.80 0.0M
2025-03-17 164.00 169.60 164.00 164.40 0.2M
2025-03-14 161.20 164.60 160.80 164.00 0.0M
2025-03-13 162.60 164.00 159.20 161.40 0.0M
2025-03-12 160.00 164.60 159.20 162.60 0.1M
2025-03-11 166.80 168.20 159.40 160.00 0.2M
2025-03-10 165.40 168.80 164.00 167.20 0.1M
2025-03-07 161.80 167.80 159.20 165.80 0.0M
2025-03-06 158.20 165.40 157.40 161.80 0.1M
2025-03-05 151.80 155.60 151.80 154.20 0.1M
2025-03-04 153.20 153.60 150.40 151.00 0.1M
2025-03-03 152.60 154.20 151.00 153.00 0.0M
2025-02-28 151.00 152.40 149.40 152.40 0.4M
2025-02-27 150.20 151.00 148.80 150.80 0.0M
2025-02-26 150.00 154.20 149.60 150.60 0.1M
2025-02-25 144.60 147.80 144.40 147.20 0.0M
2025-02-24 141.00 146.00 140.80 145.40 0.0M
2025-02-21 137.60 141.20 136.20 141.00 0.1M
2025-02-20 136.00 138.80 135.80 137.80 0.0M
2025-02-19 138.20 140.00 134.40 136.60 0.0M
2025-02-18 140.00 142.60 138.40 138.40 0.1M
2025-02-17 137.60 140.00 137.40 140.00 0.1M
2025-02-14 137.20 139.60 136.60 138.00 0.0M
2025-02-13 136.80 138.40 136.60 138.20 0.0M
2025-02-12 134.00 138.00 134.00 136.80 0.0M
2025-02-11 132.40 135.80 132.40 135.20 0.1M
2025-02-10 136.40 138.80 131.20 132.80 0.1M
2025-02-07 135.00 145.00 129.00 136.00 0.4M
2025-02-06 139.00 141.60 138.80 141.00 0.0M
2025-02-05 139.40 139.60 137.20 139.00 0.0M
2025-02-04 138.40 139.80 136.00 139.80 0.0M
2025-02-03 136.00 139.00 134.20 137.80 0.0M
2025-01-31 135.00 139.00 135.00 138.60 0.1M
2025-01-30 135.20 135.80 133.20 135.00 0.0M
2025-01-29 135.00 136.20 134.00 135.20 0.0M
2025-01-28 135.00 136.20 133.60 135.00 0.0M
2025-01-27 132.00 133.80 131.80 133.60 0.0M
2025-01-24 133.00 136.40 133.00 133.80 0.0M
2025-01-23 135.40 135.60 132.00 133.40 0.0M
2025-01-22 134.40 137.60 134.40 135.40 0.0M
2025-01-21 135.00 136.00 134.20 134.20 0.0M
2025-01-20 137.20 137.20 133.60 135.00 0.0M
2025-01-17 139.20 139.80 137.20 138.00 0.0M
2025-01-16 137.20 139.40 136.60 139.00 0.0M
2025-01-15 137.40 137.40 133.80 137.20 0.0M
2025-01-14 133.80 136.20 132.40 132.80 0.0M
2025-01-13 135.00 137.00 133.40 133.80 0.0M
2025-01-10 139.00 139.40 135.40 135.40 0.0M
2025-01-09 139.60 139.80 137.40 139.20 0.0M
2025-01-08 140.40 140.60 137.80 137.80 0.0M
2025-01-07 142.00 143.40 140.00 141.80 0.0M
2025-01-03 141.20 142.60 139.60 141.60 0.0M
2025-01-02 138.20 142.00 138.20 141.20 0.0M