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
2024-12-30 137.00 140.40 137.00 138.00 0.0M
2024-12-27 139.20 142.20 139.00 139.80 0.0M
2024-12-23 139.60 140.20 138.20 139.20 0.0M
2024-12-20 137.80 140.60 137.40 140.00 0.0M
2024-12-19 138.40 139.80 136.40 139.40 0.0M
2024-12-18 138.00 139.60 136.80 139.00 0.0M
2024-12-17 141.20 142.00 137.40 137.80 0.0M
2024-12-16 142.80 145.00 140.80 141.20 0.0M
2024-12-13 140.40 144.80 140.40 144.80 0.0M
2024-12-12 144.80 146.20 140.00 140.00 0.0M
2024-12-11 142.40 146.00 142.40 145.00 0.0M
2024-12-10 145.20 146.60 142.60 142.60 0.1M
2024-12-09 144.60 147.00 144.60 145.40 0.0M
2024-12-06 143.40 146.00 143.20 144.60 0.0M
2024-12-05 143.40 145.40 142.00 143.60 0.0M
2024-12-04 138.20 144.00 138.20 144.00 0.1M
2024-12-03 136.40 139.00 135.80 138.60 0.0M
2024-12-02 134.60 137.60 134.00 136.40 0.1M
2024-11-29 132.20 136.00 132.20 134.60 0.1M
2024-11-28 131.20 134.20 131.20 133.00 0.1M
2024-11-27 133.40 134.20 130.20 131.60 0.1M
2024-11-26 133.00 134.20 131.00 133.40 0.0M
2024-11-25 133.40 136.40 133.00 133.80 0.0M
2024-11-22 131.00 133.80 129.40 133.40 0.1M
2024-11-21 132.00 132.80 129.60 131.00 0.0M
2024-11-20 129.80 133.40 128.80 132.60 0.1M
2024-11-19 128.00 130.20 127.00 129.60 0.0M
2024-11-18 132.20 132.40 128.40 128.80 0.0M
2024-11-15 134.40 134.80 131.20 132.20 0.0M
2024-11-14 139.40 140.00 137.40 137.40 0.0M
2024-11-13 135.20 138.20 133.40 138.20 0.0M
2024-11-12 135.00 137.80 132.40 135.20 0.0M
2024-11-11 136.40 137.00 133.20 135.00 0.0M
2024-11-08 133.00 135.00 131.60 134.60 0.0M
2024-11-07 128.20 133.60 128.20 132.80 0.0M
2024-11-06 129.60 131.00 127.00 128.40 0.1M
2024-11-05 130.20 130.80 128.00 129.60 0.0M
2024-11-04 132.20 134.60 129.20 130.60 0.1M
2024-11-01 135.00 135.00 131.80 132.20 0.0M
2024-10-31 136.00 136.20 132.80 134.20 0.0M
2024-10-30 132.20 136.60 130.00 135.00 0.2M
2024-10-29 133.00 134.20 131.60 132.20 0.1M
2024-10-28 133.20 135.40 131.00 133.00 0.3M
2024-10-25 140.00 140.00 134.40 134.40 0.2M
2024-10-24 149.80 150.60 148.00 148.00 0.0M
2024-10-23 149.20 151.80 149.20 149.80 0.1M
2024-10-22 151.20 151.20 147.60 149.20 0.0M
2024-10-21 154.00 154.40 151.20 151.20 0.0M
2024-10-18 150.60 155.00 150.60 154.00 0.0M
2024-10-17 150.00 153.60 150.00 150.60 0.0M
2024-10-16 152.00 153.40 150.20 152.80 0.0M
2024-10-15 154.80 155.60 150.60 153.00 0.0M
2024-10-14 150.40 153.20 148.00 153.00 0.0M
2024-10-11 147.40 149.40 146.00 149.20 0.0M
2024-10-10 147.80 148.40 147.00 147.40 0.0M
2024-10-09 148.00 149.20 145.40 148.20 0.0M
2024-10-08 145.00 148.60 144.80 147.80 0.0M
2024-10-07 150.80 150.80 144.20 146.60 0.0M
2024-10-04 149.80 152.40 149.80 152.20 0.0M
2024-10-03 151.60 152.20 149.40 151.20 0.0M
2024-10-02 155.00 155.00 150.40 151.40 0.0M
2024-10-01 155.00 158.40 152.80 153.40 0.0M
2024-09-30 164.00 164.00 153.80 157.60 0.0M
2024-09-27 151.20 161.00 151.20 158.00 0.0M
2024-09-26 149.20 152.80 147.60 151.20 0.0M
2024-09-25 152.00 152.20 148.00 149.00 0.0M
2024-09-24 155.80 155.80 150.80 152.00 0.1M
2024-09-23 157.60 159.60 153.00 159.20 0.0M
2024-09-20 165.60 165.60 157.60 157.60 0.0M
2024-09-19 166.80 170.20 165.60 165.80 0.0M
2024-09-18 168.40 169.80 167.00 167.00 0.0M
2024-09-17 168.40 168.40 166.20 167.40 0.3M
2024-09-16 166.40 168.40 165.40 165.40 0.0M
2024-09-13 165.00 168.60 165.00 166.40 0.0M
2024-09-12 166.00 169.00 165.00 165.00 0.0M
2024-09-11 166.00 168.00 166.00 166.00 0.0M
2024-09-10 162.80 168.00 162.80 166.00 0.3M
2024-09-09 160.00 163.20 158.80 162.80 0.0M
2024-09-06 161.80 161.80 158.40 158.40 0.0M
2024-09-05 159.20 161.40 157.80 160.00 0.0M
2024-09-04 157.80 160.00 156.60 159.20 0.0M
2024-09-03 161.00 161.60 159.00 159.40 0.0M
2024-09-02 163.60 163.60 160.00 161.00 0.0M
2024-08-30 161.00 164.80 161.00 163.60 0.0M
2024-08-29 160.00 161.40 159.20 161.00 0.0M
2024-08-28 160.20 161.00 159.20 159.60 0.0M
2024-08-27 161.40 161.60 159.60 160.00 0.0M
2024-08-26 158.80 161.60 158.20 161.40 0.0M
2024-08-23 155.80 158.40 153.60 158.00 0.0M
2024-08-22 155.20 156.20 153.80 154.00 0.0M
2024-08-21 155.00 156.40 153.80 155.20 0.0M
2024-08-20 157.00 158.20 154.80 155.40 0.0M
2024-08-19 156.40 158.20 154.80 156.80 0.0M
2024-08-16 156.00 156.20 153.40 154.00 0.0M
2024-08-15 150.20 156.00 150.20 155.40 0.0M
2024-08-14 156.00 156.00 151.00 152.20 0.0M
2024-08-13 154.80 154.80 151.20 152.60 0.0M
2024-08-12 149.60 154.80 149.60 154.00 0.0M
2024-08-09 149.80 152.60 148.80 149.60 0.0M
2024-08-08 150.00 150.00 147.40 148.40 0.0M
2024-08-07 150.00 152.60 150.00 151.20 0.0M
2024-08-06 151.40 153.40 146.80 149.20 0.1M
2024-08-05 151.00 151.60 145.80 150.40 0.1M
2024-08-02 160.00 160.00 155.60 155.80 0.0M
2024-08-01 163.20 165.60 160.60 160.60 0.0M
2024-07-31 164.00 165.20 162.60 163.20 0.0M
2024-07-30 165.80 166.80 163.80 164.00 0.0M
2024-07-29 169.00 169.80 165.00 165.60 0.0M
2024-07-26 167.20 167.60 164.00 167.20 0.0M
2024-07-25 165.20 165.80 163.00 165.20 0.0M
2024-07-24 166.00 168.40 164.80 166.00 0.0M
2024-07-23 164.00 168.40 162.40 166.00 0.0M
2024-07-22 170.60 170.60 160.00 164.00 0.1M
2024-07-19 167.80 182.00 163.00 170.60 0.0M
2024-07-18 173.00 175.20 169.80 174.80 0.0M
2024-07-17 173.80 174.40 171.40 173.00 0.0M
2024-07-16 176.20 176.20 173.80 173.80 0.0M
2024-07-15 178.60 178.80 175.20 175.40 0.0M
2024-07-12 174.20 179.40 173.80 178.60 0.0M
2024-07-11 172.40 174.60 171.40 174.20 0.0M
2024-07-10 174.80 175.00 171.80 172.40 0.0M
2024-07-09 174.20 178.40 173.20 174.40 0.0M
2024-07-08 174.40 175.60 172.40 174.20 0.0M
2024-07-05 174.20 174.80 171.40 174.40 0.0M
2024-07-04 173.20 174.20 172.20 172.20 0.0M
2024-07-03 170.60 174.40 170.20 172.20 0.0M
2024-07-02 173.00 175.40 170.20 171.40 0.0M
2024-07-01 167.00 173.60 166.40 172.20 0.0M
2024-06-28 167.00 168.00 166.20 166.40 0.0M
2024-06-27 166.60 168.00 166.40 167.00 0.0M
2024-06-26 170.20 171.00 166.20 166.80 0.0M
2024-06-25 171.00 172.80 169.80 170.20 0.0M
2024-06-24 171.20 171.20 169.80 170.80 0.0M
2024-06-20 170.40 172.60 169.00 171.00 0.0M
2024-06-19 174.00 174.00 169.80 169.80 0.0M
2024-06-18 174.00 175.80 170.60 171.00 0.0M
2024-06-17 170.40 174.60 170.40 174.00 0.0M
2024-06-14 177.20 177.40 170.40 170.40 0.0M
2024-06-13 183.20 183.20 176.80 177.00 0.0M
2024-06-12 183.00 184.00 181.40 183.20 0.0M
2024-06-11 184.00 186.00 182.00 182.00 0.0M
2024-06-10 182.20 184.20 182.20 183.80 0.0M
2024-06-07 178.00 183.80 178.00 182.20 0.0M
2024-06-05 180.20 181.00 178.80 180.60 0.0M
2024-06-04 183.60 185.40 180.20 180.40 0.0M
2024-06-03 184.20 186.40 184.20 185.40 0.0M
2024-05-31 183.00 186.00 182.60 184.00 0.0M
2024-05-30 182.00 185.00 181.00 184.00 0.1M
2024-05-29 180.60 184.60 180.60 183.80 0.0M
2024-05-28 188.20 188.20 182.00 182.00 0.0M
2024-05-27 188.40 190.00 186.20 188.00 0.0M
2024-05-24 191.80 191.80 187.20 188.40 0.1M
2024-05-23 189.40 192.00 188.60 188.60 0.0M
2024-05-22 183.60 190.00 183.60 189.40 0.1M
2024-05-21 183.00 184.20 181.20 183.20 0.1M
2024-05-20 178.00 185.20 178.00 182.80 0.0M
2024-05-17 177.00 179.00 172.80 176.20 0.0M
2024-05-16 179.40 179.60 173.40 177.00 0.0M
2024-05-15 177.40 180.60 175.20 179.40 0.0M
2024-05-14 173.60 177.80 172.80 177.40 0.0M
2024-05-13 167.60 173.60 167.00 173.40 0.0M
2024-05-10 167.60 170.00 165.60 167.60 0.0M
2024-05-08 164.20 167.60 162.80 167.60 0.0M
2024-05-07 171.80 171.80 164.20 164.20 0.0M
2024-05-06 159.00 173.20 158.20 171.40 0.1M
2024-05-03 141.80 159.20 141.80 156.00 0.1M
2024-05-02 143.00 145.20 143.00 143.60 0.1M
2024-04-30 145.40 146.40 142.80 143.00 0.0M
2024-04-29 142.00 145.40 140.80 145.40 0.0M
2024-04-26 143.20 144.40 142.60 143.00 0.0M
2024-04-25 147.40 147.40 142.40 142.80 0.1M
2024-04-24 148.80 150.00 146.80 147.40 0.0M
2024-04-23 147.40 149.80 147.20 148.80 0.0M
2024-04-22 149.20 149.20 146.80 147.40 0.0M
2024-04-19 149.00 149.20 146.20 148.20 0.0M
2024-04-18 150.60 151.00 147.00 149.00 0.0M
2024-04-17 149.00 151.00 148.40 149.20 0.0M
2024-04-16 150.00 150.00 147.00 148.20 0.0M
2024-04-15 150.20 153.80 150.00 150.00 0.0M
2024-04-12 155.00 157.00 151.00 151.00 0.0M
2024-04-11 151.00 155.40 151.00 155.00 0.0M
2024-04-10 154.40 158.40 150.60 152.00 0.1M
2024-04-09 155.20 157.00 153.60 155.00 0.1M
2024-04-08 155.60 157.20 155.60 156.00 0.0M
2024-04-05 158.80 158.80 154.40 155.60 0.0M
2024-04-04 159.40 160.80 157.00 158.20 0.0M
2024-04-03 158.20 161.80 157.00 159.40 0.0M
2024-04-02 158.40 162.00 156.20 158.20 0.0M
2024-03-28 165.00 166.00 157.40 158.00 0.1M
2024-03-27 160.00 164.60 159.20 164.60 0.0M
2024-03-26 158.80 160.80 157.80 160.00 0.1M
2024-03-25 158.40 161.00 156.00 158.80 0.0M
2024-03-22 161.00 162.40 158.40 158.40 0.0M
2024-03-21 156.60 162.00 156.20 161.60 0.0M
2024-03-20 152.20 157.40 150.00 156.60 0.1M
2024-03-19 156.80 156.80 151.00 152.20 0.1M
2024-03-18 164.00 165.00 157.20 157.80 0.0M
2024-03-15 165.60 166.00 163.20 165.00 0.0M
2024-03-14 166.00 167.80 164.60 165.60 0.0M
2024-03-13 166.00 167.20 164.80 166.00 0.0M
2024-03-12 162.00 166.60 162.00 166.00 0.0M
2024-03-11 163.20 163.20 159.20 161.60 0.0M
2024-03-08 162.40 167.40 161.00 163.20 0.2M
2024-03-07 163.80 166.40 161.00 162.40 0.0M
2024-03-06 159.40 166.80 159.40 165.00 0.1M
2024-03-05 160.40 160.80 158.00 159.20 0.1M
2024-03-04 157.80 160.20 157.00 159.60 0.0M
2024-03-01 154.60 158.00 154.00 157.80 0.0M
2024-02-29 153.80 156.80 153.00 154.60 0.3M
2024-02-28 157.80 158.80 154.60 155.40 0.0M
2024-02-27 153.80 159.60 153.60 157.80 0.2M
2024-02-26 155.00 158.80 153.20 153.80 0.0M
2024-02-23 155.60 161.80 154.40 155.00 0.0M
2024-02-22 152.00 157.80 151.80 154.40 0.0M
2024-02-21 149.20 150.00 147.80 148.80 0.0M
2024-02-20 150.80 152.00 150.20 150.80 0.0M
2024-02-19 150.00 152.40 148.40 151.00 0.0M
2024-02-16 150.00 152.40 149.80 151.20 0.0M
2024-02-15 154.20 154.80 151.80 151.80 0.0M
2024-02-14 149.00 156.00 148.00 155.40 0.1M
2024-02-13 148.20 149.00 143.40 149.00 0.1M
2024-02-12 147.20 149.80 146.60 149.60 0.2M
2024-02-09 148.40 152.40 143.60 147.00 0.1M
2024-02-08 146.60 152.00 137.60 149.20 0.4M
2024-02-07 135.00 147.00 135.00 147.00 0.1M
2024-02-06 139.40 140.80 136.60 140.60 0.0M
2024-02-05 141.80 141.80 138.80 139.00 0.0M
2024-02-02 140.00 143.20 139.80 141.80 0.0M
2024-02-01 139.80 142.00 138.40 138.80 0.0M
2024-01-31 141.60 143.40 140.40 140.40 0.0M
2024-01-30 143.00 145.20 142.20 142.80 0.0M
2024-01-29 144.60 145.20 141.00 143.60 0.0M
2024-01-26 139.20 145.20 139.20 144.40 0.0M
2024-01-25 140.00 142.60 139.80 141.60 0.2M
2024-01-24 141.00 143.40 140.00 140.20 0.0M
2024-01-23 138.80 142.00 138.60 141.00 0.0M
2024-01-22 139.00 141.60 138.00 139.00 0.0M
2024-01-19 138.00 140.00 137.40 139.00 0.1M
2024-01-18 135.00 138.60 134.20 138.00 0.0M
2024-01-17 136.60 137.00 133.20 135.00 0.1M
2024-01-16 141.80 141.80 135.00 136.60 0.0M
2024-01-15 143.60 145.40 138.80 140.20 0.1M
2024-01-12 144.80 144.80 137.80 144.00 0.1M
2024-01-11 151.00 151.00 146.60 147.80 0.0M
2024-01-10 149.00 150.20 147.80 149.60 0.0M
2024-01-09 151.80 151.80 148.40 149.00 0.0M
2024-01-08 149.60 151.80 147.60 151.80 0.0M
2024-01-05 150.20 150.60 148.00 149.60 0.0M
2024-01-04 150.60 153.00 150.20 151.80 0.0M
2024-01-03 154.00 155.20 149.20 150.40 0.0M
2024-01-02 157.60 158.20 153.00 154.00 0.0M