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
2022-12-30 208.60 213.40 203.20 203.80 0.0M
2022-12-29 203.80 208.20 202.40 208.20 0.0M
2022-12-28 206.00 206.20 202.40 203.80 0.0M
2022-12-27 207.00 208.80 203.20 206.00 0.0M
2022-12-23 204.60 208.00 202.60 207.00 0.0M
2022-12-22 205.20 205.80 201.00 202.40 0.0M
2022-12-21 203.00 206.00 203.00 205.40 0.0M
2022-12-20 199.20 205.00 198.00 203.00 0.0M
2022-12-19 203.00 205.20 200.00 201.00 0.0M
2022-12-16 211.20 211.20 203.00 203.00 0.0M
2022-12-15 212.80 217.60 211.40 212.20 0.0M
2022-12-14 208.80 218.00 205.60 214.40 0.0M
2022-12-13 199.90 211.20 198.10 209.00 0.1M
2022-12-12 201.60 203.00 197.50 199.20 0.0M
2022-12-09 203.20 205.00 202.00 203.00 0.1M
2022-12-08 206.20 208.20 200.00 203.60 0.0M
2022-12-07 211.40 211.40 205.20 205.80 0.0M
2022-12-06 211.60 211.80 205.40 211.40 0.1M
2022-12-05 218.00 218.80 215.00 215.60 0.0M
2022-12-02 220.00 220.20 214.40 218.00 0.0M
2022-12-01 217.40 223.40 217.40 219.80 0.0M
2022-11-30 216.00 218.00 215.20 216.80 0.1M
2022-11-29 220.60 221.00 215.40 215.80 0.0M
2022-11-28 221.00 221.00 215.00 220.60 0.0M
2022-11-25 223.40 223.40 220.60 221.00 0.0M
2022-11-24 222.00 228.40 221.20 223.00 0.0M
2022-11-23 216.20 222.60 216.00 222.20 0.0M
2022-11-22 214.60 218.80 213.20 216.00 0.0M
2022-11-21 217.80 218.60 212.00 214.60 0.0M
2022-11-18 224.00 224.80 212.40 218.60 0.1M
2022-11-17 229.00 231.20 226.00 226.60 0.0M
2022-11-16 233.20 234.80 229.00 229.00 0.0M
2022-11-15 242.00 242.00 232.40 233.60 0.0M
2022-11-14 239.20 244.60 239.00 242.00 0.0M
2022-11-11 240.20 242.60 238.40 239.00 0.0M
2022-11-10 229.40 237.00 225.80 237.00 0.0M
2022-11-09 240.00 240.60 230.00 231.00 0.0M
2022-11-08 227.40 238.60 227.40 238.00 0.0M
2022-11-07 229.20 230.60 222.80 227.40 0.0M
2022-11-04 222.60 227.80 219.00 226.80 0.0M
2022-11-03 218.40 222.20 214.20 221.60 0.0M
2022-11-02 220.00 224.00 218.60 218.60 0.0M
2022-11-01 227.00 227.00 214.40 218.00 0.1M
2022-10-31 219.40 223.80 216.00 219.80 0.1M
2022-10-28 202.00 208.20 199.30 207.60 0.0M
2022-10-27 198.50 201.60 192.60 201.60 0.1M
2022-10-26 202.00 202.00 190.20 196.20 0.1M
2022-10-25 213.00 213.00 184.10 199.60 0.7M
2022-10-24 214.00 229.20 213.00 229.20 0.0M
2022-10-21 212.00 215.60 210.40 212.80 0.2M
2022-10-20 212.80 213.00 209.80 212.00 0.0M
2022-10-19 217.40 218.80 212.80 213.00 0.0M
2022-10-18 218.00 220.00 215.80 217.40 0.0M
2022-10-17 212.80 219.80 212.00 215.40 0.0M
2022-10-14 212.00 216.80 211.40 212.80 0.1M
2022-10-13 219.80 219.80 204.20 211.80 0.0M
2022-10-12 220.00 220.00 212.80 214.20 0.0M
2022-10-11 225.00 225.40 218.00 220.00 0.0M
2022-10-10 227.00 228.40 222.20 225.00 0.1M
2022-10-07 232.80 232.80 222.40 224.20 0.0M
2022-10-06 232.20 233.60 228.80 232.00 0.0M
2022-10-05 235.00 235.00 226.20 232.00 0.0M
2022-10-04 234.20 234.80 230.20 234.80 0.0M
2022-10-03 222.20 228.00 216.40 225.20 0.0M
2022-09-30 219.00 223.80 216.80 223.40 0.0M
2022-09-29 218.40 221.60 213.80 219.00 0.0M
2022-09-28 218.00 220.60 214.00 218.40 0.0M
2022-09-27 220.00 225.60 218.40 223.40 0.0M
2022-09-26 227.80 227.80 222.00 222.20 0.0M
2022-09-23 230.20 231.60 225.00 227.80 0.0M
2022-09-22 235.00 235.00 227.00 230.20 0.0M
2022-09-21 230.00 236.00 229.80 236.00 0.0M
2022-09-20 240.00 242.00 232.40 233.40 0.0M
2022-09-19 235.00 241.40 235.00 240.00 0.0M
2022-09-16 242.40 243.40 238.40 242.40 0.0M
2022-09-15 251.60 251.60 241.80 242.40 0.0M
2022-09-14 253.80 254.80 246.40 249.20 0.0M
2022-09-13 260.20 261.80 249.40 250.00 0.0M
2022-09-12 260.20 262.40 258.80 260.20 0.0M
2022-09-09 257.00 262.60 256.20 260.20 0.0M
2022-09-08 260.60 262.20 252.80 260.80 0.0M
2022-09-07 259.80 260.60 252.80 260.20 0.0M
2022-09-06 264.20 264.60 256.00 261.00 0.0M
2022-09-05 249.20 260.00 249.20 260.00 0.0M
2022-09-02 260.20 263.00 252.00 262.80 0.0M
2022-09-01 264.00 266.40 253.20 255.00 0.0M
2022-08-31 266.60 269.80 264.20 268.40 0.0M
2022-08-30 269.00 271.00 262.00 266.60 0.0M
2022-08-29 265.00 271.00 259.40 268.80 0.0M
2022-08-26 276.00 276.00 267.20 272.20 0.0M
2022-08-25 273.40 276.80 269.80 276.00 0.0M
2022-08-24 273.40 274.00 268.00 273.40 0.0M
2022-08-23 276.40 279.80 272.00 273.40 0.0M
2022-08-22 275.80 278.20 271.00 274.80 0.0M
2022-08-19 279.00 279.00 272.40 275.80 0.0M
2022-08-18 270.00 279.60 268.80 278.00 0.0M
2022-08-17 269.80 272.40 266.00 271.60 0.0M
2022-08-16 275.20 277.00 269.80 272.40 0.0M
2022-08-15 280.20 283.60 274.80 276.00 0.0M
2022-08-12 280.60 280.60 275.80 280.20 0.1M
2022-08-11 278.00 278.80 274.00 277.00 0.0M
2022-08-10 272.60 280.20 267.60 278.00 0.0M
2022-08-09 278.40 279.00 271.60 272.60 0.0M
2022-08-08 282.80 283.60 278.20 278.40 0.0M
2022-08-05 288.00 288.20 276.60 277.80 0.0M
2022-08-04 286.20 292.20 286.20 288.00 0.0M
2022-08-03 286.00 290.40 286.00 289.00 0.0M
2022-08-02 291.80 291.80 284.60 286.60 0.0M
2022-08-01 299.20 299.20 289.60 292.00 0.0M
2022-07-29 293.20 301.00 293.20 299.20 0.0M
2022-07-28 291.80 298.20 288.60 293.20 0.0M
2022-07-27 292.00 293.60 287.40 291.80 0.0M
2022-07-26 292.80 293.20 286.80 289.60 0.0M
2022-07-25 295.40 295.60 291.00 294.60 0.0M
2022-07-22 292.60 300.00 290.40 295.20 0.0M
2022-07-21 290.00 293.80 287.40 292.60 0.0M
2022-07-20 286.00 293.80 285.40 289.20 0.0M
2022-07-19 280.00 288.40 280.00 287.80 0.0M
2022-07-18 278.00 284.60 274.20 283.60 0.0M
2022-07-15 296.00 296.20 277.00 278.00 0.0M
2022-07-14 291.60 296.80 288.40 293.80 0.0M
2022-07-13 295.40 298.40 291.20 297.00 0.0M
2022-07-12 296.40 300.60 291.60 298.60 0.0M
2022-07-11 297.40 301.40 292.60 295.40 0.0M
2022-07-08 290.40 298.60 290.40 297.40 0.0M
2022-07-07 287.00 294.40 286.60 293.20 0.0M
2022-07-06 281.80 288.00 280.00 287.00 0.0M
2022-07-05 284.00 286.00 274.80 281.80 0.0M
2022-07-04 287.00 289.00 281.80 284.00 0.0M
2022-07-01 283.80 289.00 283.40 286.60 0.0M
2022-06-30 288.20 288.20 278.60 285.60 0.0M
2022-06-29 288.80 290.60 281.80 287.80 0.0M
2022-06-28 294.20 296.20 290.00 292.60 0.0M
2022-06-27 291.00 299.40 285.40 294.20 0.0M
2022-06-23 297.20 297.20 285.00 291.20 0.0M
2022-06-22 300.00 300.20 287.20 297.20 0.0M
2022-06-21 296.00 300.60 291.80 298.00 0.0M
2022-06-20 319.80 319.80 293.40 296.00 0.2M
2022-06-17 288.40 304.00 285.20 304.00 0.2M
2022-06-16 292.60 292.60 283.40 289.00 0.0M
2022-06-15 291.40 297.00 286.20 295.00 0.0M
2022-06-14 297.60 299.80 287.60 291.40 0.0M
2022-06-13 306.00 306.00 293.00 297.60 0.0M
2022-06-10 315.20 315.20 301.60 307.20 0.0M
2022-06-09 319.60 319.80 311.20 315.20 0.0M
2022-06-08 319.20 321.80 315.60 319.60 0.0M
2022-06-07 324.00 324.00 311.00 319.20 0.0M
2022-06-03 319.20 322.20 318.60 320.40 0.0M
2022-06-02 317.00 322.40 314.00 319.20 0.0M
2022-06-01 326.00 327.00 312.40 314.00 0.0M
2022-05-31 330.80 330.80 322.80 323.00 0.1M
2022-05-30 329.40 336.40 329.20 331.00 0.0M
2022-05-27 323.00 330.80 322.60 329.40 0.0M
2022-05-25 313.60 324.80 312.80 323.00 0.0M
2022-05-24 314.00 318.20 312.00 315.20 0.0M
2022-05-23 308.60 315.20 308.60 314.20 0.0M
2022-05-20 306.00 313.40 306.00 308.60 0.0M
2022-05-19 304.00 308.40 301.60 308.00 0.0M
2022-05-18 307.60 309.00 299.60 306.00 0.0M
2022-05-17 303.40 319.40 303.40 307.40 0.0M
2022-05-16 300.60 304.80 298.40 303.40 0.0M
2022-05-13 296.00 305.20 296.00 300.80 0.0M
2022-05-12 294.00 297.00 283.20 297.00 0.0M
2022-05-11 287.40 295.40 285.00 295.40 0.0M
2022-05-10 284.00 290.20 282.80 287.40 0.0M
2022-05-09 296.20 296.20 276.20 282.40 0.0M
2022-05-06 291.00 292.00 284.60 292.00 0.0M
2022-05-05 300.40 300.80 290.80 294.00 0.0M
2022-05-04 301.40 301.40 290.00 294.40 0.0M
2022-05-03 305.20 308.00 293.20 300.00 0.0M
2022-05-02 308.00 316.00 290.60 305.60 0.0M
2022-04-29 298.00 306.20 297.60 305.60 0.0M
2022-04-28 290.60 298.00 290.40 297.60 0.0M
2022-04-27 294.80 297.00 287.20 290.40 0.0M
2022-04-26 299.80 299.80 293.40 298.00 0.0M
2022-04-25 290.80 301.00 289.40 300.40 0.0M
2022-04-22 296.60 299.60 290.00 299.40 0.0M
2022-04-21 291.00 297.80 291.00 296.60 0.0M
2022-04-20 292.00 297.20 289.40 290.00 0.0M
2022-04-19 300.80 300.80 287.20 292.00 0.0M
2022-04-14 296.00 299.00 289.40 295.20 0.0M
2022-04-13 298.00 298.00 288.40 296.00 0.0M
2022-04-12 298.80 299.20 294.40 298.00 0.0M
2022-04-11 304.60 307.80 296.40 299.80 0.0M
2022-04-08 306.40 309.40 299.00 304.00 0.0M
2022-04-07 305.60 311.00 300.80 306.00 0.0M
2022-04-06 314.60 315.80 301.20 305.80 0.0M
2022-04-05 323.60 325.20 311.00 314.60 0.0M
2022-04-04 311.40 323.40 308.40 323.40 0.0M
2022-04-01 317.80 318.00 309.00 311.40 0.0M
2022-03-31 311.00 314.50 306.50 313.00 0.0M
2022-03-30 317.00 319.50 305.00 311.00 0.0M
2022-03-29 303.00 313.50 301.00 312.00 0.2M
2022-03-28 301.00 305.00 297.00 303.00 0.0M
2022-03-25 302.00 307.50 297.50 301.00 0.0M
2022-03-24 303.00 310.00 295.50 303.00 0.0M
2022-03-23 318.00 320.50 308.00 311.50 0.0M
2022-03-22 318.00 318.50 311.50 317.00 0.0M
2022-03-21 323.50 325.50 313.50 315.50 0.0M
2022-03-18 310.50 323.00 310.00 323.00 0.0M
2022-03-17 312.50 315.50 310.00 313.00 0.0M
2022-03-16 298.50 310.00 298.50 308.00 0.0M
2022-03-15 292.00 300.50 291.50 298.50 0.0M
2022-03-14 289.50 302.00 289.50 300.00 0.0M
2022-03-11 289.00 294.00 285.00 289.50 0.1M
2022-03-10 289.00 289.00 279.00 286.50 0.0M
2022-03-09 276.50 287.00 275.50 283.00 0.1M
2022-03-08 273.50 287.50 273.50 275.00 0.0M
2022-03-07 284.50 286.00 269.50 278.00 0.2M
2022-03-04 300.00 301.50 286.50 291.50 0.0M
2022-03-03 309.00 312.50 301.00 303.50 0.0M
2022-03-02 309.50 314.50 302.50 309.00 0.0M
2022-03-01 316.00 316.00 303.50 311.00 0.0M
2022-02-28 297.50 316.00 296.50 316.00 0.0M
2022-02-25 298.00 305.00 298.00 301.50 0.5M
2022-02-24 280.00 300.00 275.50 297.00 0.1M
2022-02-23 305.00 306.00 297.00 300.50 0.0M
2022-02-22 298.00 309.00 292.50 303.00 0.1M
2022-02-21 310.00 311.50 298.50 302.50 0.0M
2022-02-18 318.50 318.50 309.00 310.00 0.0M
2022-02-17 326.00 327.00 315.00 318.50 0.0M
2022-02-16 335.50 337.00 322.50 326.00 0.0M
2022-02-15 331.50 338.00 329.50 334.50 0.1M
2022-02-14 332.00 334.00 315.00 331.50 0.1M
2022-02-11 329.00 348.00 329.00 342.00 0.0M
2022-02-10 341.50 341.50 327.00 335.50 0.0M
2022-02-09 333.50 338.00 329.50 334.50 0.0M
2022-02-08 342.00 342.00 324.00 333.50 0.0M
2022-02-07 343.00 344.50 336.50 340.00 0.0M
2022-02-04 348.00 348.00 326.50 335.50 0.3M
2022-02-03 347.00 347.00 332.50 334.00 0.0M
2022-02-02 342.50 347.50 342.00 347.00 0.0M
2022-02-01 345.00 349.50 340.50 343.00 0.0M
2022-01-31 336.00 341.00 327.50 338.00 0.0M
2022-01-28 323.00 326.00 315.50 322.00 0.3M
2022-01-27 320.00 325.50 312.00 323.00 0.0M
2022-01-26 320.50 327.00 319.00 322.00 0.0M
2022-01-25 314.00 326.00 314.00 320.50 0.1M
2022-01-24 318.00 320.00 305.00 308.50 0.1M
2022-01-21 329.50 330.00 317.00 325.00 0.0M
2022-01-20 330.50 335.50 325.00 335.50 0.1M
2022-01-19 327.50 333.00 320.50 328.50 0.1M
2022-01-18 336.50 336.50 317.00 327.50 0.0M
2022-01-17 336.50 336.50 330.00 334.00 0.0M
2022-01-14 340.00 344.00 335.50 336.50 0.0M
2022-01-13 347.50 350.00 342.50 343.00 0.0M
2022-01-12 349.00 353.50 343.00 347.50 0.0M
2022-01-11 334.50 351.50 334.50 348.50 0.0M
2022-01-10 343.50 349.50 333.00 334.50 0.1M
2022-01-07 358.00 358.50 343.50 343.50 0.0M
2022-01-05 364.00 368.00 360.00 362.00 0.0M
2022-01-04 375.00 379.00 363.50 364.00 0.0M
2022-01-03 375.50 378.00 371.50 375.00 0.0M