Know It

KNOW
🏛️ 瑞典 →
106.60
最后更新: 2025-10-06
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
2021-12-30 375.00 377.50 370.50 375.50 0.0M
2021-12-29 367.00 376.50 364.00 372.00 0.0M
2021-12-28 353.00 367.00 353.00 367.00 0.0M
2021-12-27 355.50 363.00 352.50 356.50 0.0M
2021-12-23 355.00 362.50 354.50 355.50 0.0M
2021-12-22 347.00 361.50 345.50 358.00 0.1M
2021-12-21 347.50 353.00 343.50 345.50 0.0M
2021-12-20 352.00 352.00 345.00 347.50 0.0M
2021-12-17 345.00 354.00 342.00 354.00 0.0M
2021-12-16 347.50 356.00 344.50 345.00 0.0M
2021-12-15 353.50 357.00 346.00 347.00 0.0M
2021-12-14 361.50 366.00 350.50 352.00 0.0M
2021-12-13 358.00 363.50 352.00 359.00 0.0M
2021-12-10 355.00 359.50 353.00 359.00 0.1M
2021-12-09 356.50 363.00 352.00 357.00 0.0M
2021-12-08 354.00 359.00 351.00 355.50 0.0M
2021-12-07 340.00 354.50 339.00 354.50 0.1M
2021-12-06 351.50 354.00 336.00 339.00 0.0M
2021-12-03 355.50 359.00 348.50 351.50 0.1M
2021-12-02 367.00 367.00 349.00 354.50 0.1M
2021-12-01 371.00 374.50 362.00 372.50 0.0M
2021-11-30 369.50 377.50 363.00 371.00 0.1M
2021-11-29 365.00 379.00 364.50 369.50 0.0M
2021-11-26 364.50 370.00 360.00 365.00 0.1M
2021-11-25 368.50 379.00 368.50 375.00 0.0M
2021-11-24 374.00 377.50 360.00 368.50 0.0M
2021-11-23 384.50 385.00 367.50 374.00 0.0M
2021-11-22 393.00 399.00 384.50 384.50 0.0M
2021-11-19 393.00 394.00 389.00 393.00 0.0M
2021-11-18 384.50 394.00 384.50 393.00 0.0M
2021-11-17 379.00 388.50 378.50 384.00 0.0M
2021-11-16 384.50 386.00 376.50 378.50 0.0M
2021-11-15 382.50 391.00 381.50 384.00 0.0M
2021-11-12 394.50 394.50 384.00 386.50 0.0M
2021-11-11 385.00 397.50 382.00 395.00 0.0M
2021-11-10 378.00 390.50 376.50 386.00 0.1M
2021-11-09 381.50 382.50 375.00 378.50 0.0M
2021-11-08 380.00 382.50 374.50 381.50 0.0M
2021-11-05 383.50 386.50 378.00 382.00 0.0M
2021-11-04 368.50 384.50 368.00 384.50 0.1M
2021-11-03 356.00 368.50 355.00 367.50 0.2M
2021-11-02 359.00 364.00 356.50 361.00 0.0M
2021-11-01 345.00 361.00 344.00 359.00 0.0M
2021-10-29 351.50 354.50 344.00 345.00 0.0M
2021-10-28 349.50 351.50 345.00 351.50 0.0M
2021-10-27 356.00 358.00 344.50 347.00 0.0M
2021-10-26 351.50 359.50 344.00 355.00 0.1M
2021-10-25 377.00 377.00 339.50 350.50 0.3M
2021-10-22 365.00 394.00 361.50 387.00 0.1M
2021-10-21 356.50 359.50 352.00 357.00 0.0M
2021-10-20 345.00 359.50 342.50 355.00 0.1M
2021-10-19 348.00 352.50 345.00 348.50 0.0M
2021-10-18 345.00 350.00 344.50 346.50 0.0M
2021-10-15 350.50 352.50 339.50 346.00 0.1M
2021-10-14 350.00 352.50 347.00 350.50 0.0M
2021-10-13 343.00 353.00 342.00 350.00 0.0M
2021-10-12 336.50 344.00 332.00 343.00 0.0M
2021-10-11 336.00 337.50 329.00 336.50 0.0M
2021-10-08 340.50 343.00 330.50 335.50 0.0M
2021-10-07 345.00 352.00 331.00 340.00 0.1M
2021-10-06 355.00 355.00 346.00 348.50 0.0M
2021-10-05 350.00 357.50 346.50 357.50 0.0M
2021-10-04 356.50 356.50 346.00 350.00 0.0M
2021-10-01 349.00 357.00 343.50 357.00 0.1M
2021-09-30 355.00 359.50 349.00 353.00 0.0M
2021-09-29 348.50 357.00 345.00 347.00 0.0M
2021-09-28 366.00 366.00 345.50 348.50 0.1M
2021-09-27 373.00 385.00 362.00 366.00 0.1M
2021-09-24 362.00 373.00 357.50 371.00 0.1M
2021-09-23 361.50 364.00 355.00 362.50 0.1M
2021-09-22 364.50 369.00 351.50 359.00 0.1M
2021-09-21 359.50 373.00 359.00 364.50 0.2M
2021-09-20 362.50 373.50 342.50 352.00 0.3M
2021-09-17 320.50 340.00 317.50 334.50 0.1M
2021-09-16 314.50 319.00 310.50 314.50 0.0M
2021-09-15 315.50 319.00 311.00 314.50 0.0M
2021-09-14 314.50 317.50 310.50 316.00 0.0M
2021-09-13 324.00 324.00 314.00 314.00 0.0M
2021-09-10 329.00 329.00 320.00 324.00 0.0M
2021-09-09 321.00 329.50 313.50 329.00 0.0M
2021-09-08 327.00 330.50 319.00 322.50 0.0M
2021-09-07 335.50 341.50 326.50 327.00 0.1M
2021-09-06 329.00 333.00 324.50 327.00 0.0M
2021-09-03 331.00 338.50 329.00 329.00 0.2M
2021-09-02 325.50 332.00 325.50 330.50 0.0M
2021-09-01 340.00 340.00 326.00 330.00 0.0M
2021-08-31 329.00 335.00 325.00 334.50 0.0M
2021-08-30 331.00 335.00 325.00 328.50 0.0M
2021-08-27 335.00 340.00 329.00 331.00 0.0M
2021-08-26 339.00 345.00 332.00 334.00 0.0M
2021-08-25 331.00 339.50 323.50 339.00 0.1M
2021-08-24 336.00 338.50 326.50 331.00 0.1M
2021-08-23 331.00 338.00 331.00 336.50 0.0M
2021-08-20 327.50 333.00 327.50 331.00 0.0M
2021-08-19 329.00 332.00 324.50 327.50 0.1M
2021-08-18 317.00 334.00 316.50 333.50 0.2M
2021-08-17 319.50 320.00 311.00 316.50 0.2M
2021-08-16 318.50 322.00 316.50 320.00 0.0M
2021-08-13 317.00 320.50 317.00 318.50 0.0M
2021-08-12 318.00 320.50 316.00 317.00 0.0M
2021-08-11 322.00 322.00 317.00 318.00 0.0M
2021-08-10 307.00 326.50 305.50 322.50 0.1M
2021-08-09 300.00 308.00 298.50 306.00 0.0M
2021-08-06 305.00 305.00 300.00 300.00 0.0M
2021-08-05 305.50 309.00 301.00 302.00 0.0M
2021-08-04 304.50 309.00 304.00 305.50 0.0M
2021-08-03 305.00 308.00 303.50 305.00 0.0M
2021-08-02 302.00 310.00 300.50 305.50 0.0M
2021-07-30 303.00 303.00 297.50 302.00 0.0M
2021-07-29 296.00 307.00 295.50 302.00 0.0M
2021-07-28 295.50 297.50 291.50 296.00 0.0M
2021-07-27 296.00 298.00 291.00 295.50 0.0M
2021-07-26 292.50 299.00 290.50 296.50 0.0M
2021-07-23 285.50 294.00 285.50 293.00 0.0M
2021-07-22 286.50 290.50 284.00 285.50 0.0M
2021-07-21 286.50 290.50 281.00 284.00 0.0M
2021-07-20 287.50 290.00 281.50 286.50 0.0M
2021-07-19 295.00 295.00 283.00 287.50 0.0M
2021-07-16 309.00 309.00 294.00 295.50 0.0M
2021-07-15 298.00 302.50 289.00 298.50 0.0M
2021-07-14 310.00 310.00 300.00 304.00 0.0M
2021-07-13 295.00 312.50 292.00 310.00 0.1M
2021-07-12 300.00 304.00 293.00 295.00 0.0M
2021-07-09 296.00 298.50 293.00 295.50 0.0M
2021-07-08 295.00 297.00 293.50 294.00 0.0M
2021-07-07 299.00 303.00 293.50 295.00 0.0M
2021-07-06 285.00 305.00 285.00 297.50 0.1M
2021-07-05 282.00 285.00 280.00 283.00 0.0M
2021-07-02 279.00 285.00 279.00 282.00 0.0M
2021-07-01 278.50 282.50 276.00 279.00 0.0M
2021-06-30 280.50 284.00 276.50 280.50 0.0M
2021-06-29 278.50 283.00 278.50 280.00 0.0M
2021-06-28 275.00 281.00 275.00 278.50 0.0M
2021-06-24 275.50 278.00 272.00 275.00 0.0M
2021-06-23 278.00 282.00 275.00 275.00 0.0M
2021-06-22 279.00 282.00 276.00 278.00 0.0M
2021-06-21 281.00 284.00 275.50 279.00 0.1M
2021-06-18 280.00 285.00 279.50 281.00 0.1M
2021-06-17 283.50 285.50 280.00 281.00 0.1M
2021-06-16 282.50 286.00 280.00 283.50 0.0M
2021-06-15 284.50 289.00 281.50 283.00 0.0M
2021-06-14 289.00 294.00 285.00 285.50 0.0M
2021-06-11 282.50 293.00 280.50 289.00 0.1M
2021-06-10 296.00 298.00 285.00 291.50 0.0M
2021-06-09 297.00 297.00 292.50 296.00 0.0M
2021-06-08 301.00 303.50 295.00 296.00 0.1M
2021-06-07 306.50 306.50 299.50 300.50 0.0M
2021-06-04 300.50 308.50 300.50 306.50 0.0M
2021-06-03 310.00 312.00 297.00 298.50 0.0M
2021-06-02 303.00 312.00 300.00 300.50 0.0M
2021-06-01 303.00 305.00 299.00 303.00 0.1M
2021-05-31 302.00 305.50 300.00 300.00 0.1M
2021-05-28 292.50 304.50 292.00 301.50 0.1M
2021-05-27 291.50 295.50 290.50 292.50 0.1M
2021-05-26 295.00 297.00 290.50 291.50 0.0M
2021-05-25 298.00 306.00 291.50 295.00 0.0M
2021-05-24 295.00 297.50 293.50 295.50 0.0M
2021-05-21 295.50 299.50 293.50 297.00 0.0M
2021-05-20 291.00 299.00 291.00 296.00 0.0M
2021-05-19 289.00 297.00 287.50 290.50 0.0M
2021-05-18 291.00 298.50 289.00 295.00 0.0M
2021-05-17 299.50 303.50 288.00 291.00 0.0M
2021-05-14 305.50 308.00 292.50 299.50 0.0M
2021-05-12 290.00 307.50 290.00 305.00 0.0M
2021-05-11 310.50 311.50 298.00 302.50 0.0M
2021-05-10 312.00 314.50 306.50 311.50 0.0M
2021-05-07 315.00 320.00 303.00 311.50 0.1M
2021-05-06 338.00 338.00 311.00 315.00 0.1M
2021-05-05 316.50 347.50 315.00 339.50 0.2M
2021-05-04 311.00 313.50 295.00 296.50 0.0M
2021-05-03 315.50 317.00 306.00 311.00 0.0M
2021-04-30 314.00 315.00 309.50 313.50 0.0M
2021-04-29 303.50 313.00 299.50 313.00 0.0M
2021-04-28 309.00 310.00 301.00 301.00 0.0M
2021-04-27 305.00 309.00 302.00 308.00 0.0M
2021-04-26 296.50 302.00 290.50 302.00 0.1M
2021-04-23 302.00 302.50 295.00 297.00 0.0M
2021-04-22 301.50 306.00 298.50 300.50 0.0M
2021-04-21 308.00 315.50 295.50 301.50 0.0M
2021-04-20 315.50 321.00 313.00 314.00 0.1M
2021-04-19 305.00 315.50 305.00 315.50 0.0M
2021-04-16 299.00 307.00 297.00 306.00 0.1M
2021-04-15 293.50 299.50 293.50 299.00 0.0M
2021-04-14 290.50 298.00 288.50 293.50 0.0M
2021-04-13 288.00 292.00 285.50 290.50 0.0M
2021-04-12 295.00 295.00 284.00 288.00 0.1M
2021-04-09 295.00 295.00 289.00 295.00 0.3M
2021-04-08 289.00 295.00 284.50 295.00 0.1M
2021-04-07 285.00 288.50 280.50 288.50 0.0M
2021-04-06 274.50 285.00 274.50 284.00 0.0M
2021-04-01 274.00 276.50 272.00 274.50 0.0M
2021-03-31 267.00 274.00 267.00 272.00 0.0M
2021-03-30 261.50 270.00 259.50 266.00 0.0M
2021-03-29 264.00 274.50 260.00 261.50 0.0M
2021-03-26 266.00 266.00 260.50 264.00 0.0M
2021-03-25 266.00 267.00 259.00 260.50 0.0M
2021-03-24 264.50 269.00 261.00 265.00 0.0M
2021-03-23 265.50 265.50 260.50 264.50 0.0M
2021-03-22 268.00 273.00 265.00 265.50 0.0M
2021-03-19 260.00 268.00 260.00 266.50 0.0M
2021-03-18 265.00 266.00 260.00 265.50 0.0M
2021-03-17 268.00 270.00 261.50 262.00 0.0M
2021-03-16 268.50 272.50 268.00 268.50 0.0M
2021-03-15 276.50 280.00 266.00 268.00 0.0M
2021-03-12 279.50 279.50 273.50 276.50 0.0M
2021-03-11 282.00 285.00 277.50 279.50 0.0M
2021-03-10 280.50 285.50 277.00 282.00 0.0M
2021-03-09 270.50 281.00 269.00 280.50 0.0M
2021-03-08 270.00 273.00 264.00 270.50 0.0M
2021-03-05 270.50 273.00 265.00 270.00 0.0M
2021-03-04 270.00 272.50 267.00 271.00 0.0M
2021-03-03 266.50 277.00 262.00 273.00 0.1M
2021-03-02 270.00 271.00 264.50 266.50 0.0M
2021-03-01 258.50 275.50 258.50 270.00 0.1M
2021-02-26 258.00 263.50 256.00 258.50 0.0M
2021-02-25 263.00 268.00 261.00 266.00 0.0M
2021-02-24 266.50 274.50 263.00 263.00 0.0M
2021-02-23 275.50 278.00 261.00 269.00 0.1M
2021-02-22 281.00 281.00 274.50 276.00 0.0M
2021-02-19 282.00 283.50 280.00 282.50 0.0M
2021-02-18 280.50 283.50 280.00 282.00 0.0M
2021-02-17 285.00 285.00 278.00 280.50 0.0M
2021-02-16 277.50 285.00 277.50 283.50 0.0M
2021-02-15 276.00 281.00 275.00 279.50 0.0M
2021-02-12 277.50 279.00 273.00 278.50 0.1M
2021-02-11 280.50 282.00 277.00 280.00 0.0M
2021-02-10 287.00 288.50 275.00 280.50 0.0M
2021-02-09 288.50 290.00 285.50 286.50 0.0M
2021-02-08 291.00 296.00 284.00 288.50 0.1M
2021-02-05 298.50 299.00 289.50 290.50 0.1M
2021-02-04 290.50 294.50 285.50 289.00 0.0M
2021-02-03 290.50 294.50 286.50 289.50 0.0M
2021-02-02 290.50 295.00 288.00 290.00 0.0M
2021-02-01 280.50 290.50 280.00 290.50 0.0M
2021-01-29 278.00 284.50 277.50 281.00 0.0M
2021-01-28 280.00 288.50 270.50 283.00 0.0M
2021-01-27 289.50 292.00 278.50 285.00 0.0M
2021-01-26 287.00 292.00 282.50 289.50 0.0M
2021-01-25 294.00 294.50 280.50 284.00 0.1M
2021-01-22 295.50 295.50 286.50 292.50 0.0M
2021-01-21 298.00 300.00 293.50 296.00 0.0M
2021-01-20 298.50 302.50 292.00 297.50 0.0M
2021-01-19 292.50 298.50 292.00 296.50 0.1M
2021-01-18 288.00 292.00 285.00 290.50 0.0M
2021-01-15 296.50 296.50 286.50 289.00 0.0M
2021-01-14 298.50 300.00 294.50 295.50 0.1M
2021-01-13 301.00 302.00 297.00 298.50 0.0M
2021-01-12 302.00 307.00 298.00 301.00 0.1M
2021-01-11 310.00 312.00 301.00 301.50 0.0M
2021-01-08 312.50 319.00 310.00 310.00 0.1M
2021-01-07 325.50 327.00 304.50 313.00 0.5M
2021-01-05 317.00 324.50 314.00 324.00 0.0M
2021-01-04 313.00 320.00 313.00 317.00 0.0M