Mantex AB

MANTEX
🏛️ 瑞典 →
10.40
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
2021-12-30 720.25 764.67 707.56 732.94 0.0M
2021-12-29 723.43 732.94 713.91 720.25 0.0M
2021-12-28 720.25 739.29 713.91 723.43 0.0M
2021-12-27 732.94 742.46 713.91 717.08 0.0M
2021-12-23 726.60 742.46 717.08 729.77 0.0M
2021-12-22 723.43 739.29 710.73 729.77 0.0M
2021-12-21 691.70 751.98 682.18 726.60 0.0M
2021-12-20 653.62 710.73 653.62 694.87 0.0M
2021-12-17 704.39 726.60 685.35 713.91 0.0M
2021-12-16 723.43 726.60 701.22 710.73 0.0M
2021-12-15 723.43 736.12 713.91 723.43 0.0M
2021-12-14 742.46 742.46 713.91 723.43 0.0M
2021-12-13 748.81 761.50 729.77 739.29 0.0M
2021-12-10 748.81 888.42 726.60 739.29 0.0M
2021-12-09 783.71 790.06 748.81 767.85 0.0M
2021-12-08 774.19 790.06 758.33 783.71 0.0M
2021-12-07 758.33 783.71 755.15 774.19 0.0M
2021-12-06 751.98 790.06 732.94 758.33 0.0M
2021-12-03 710.73 777.37 701.22 745.64 0.0M
2021-12-02 758.33 761.50 707.56 713.91 0.0M
2021-12-01 758.33 777.37 739.29 761.50 0.0M
2021-11-30 764.67 777.37 710.73 755.15 0.0M
2021-11-29 796.40 809.09 736.12 764.67 0.0M
2021-11-26 837.65 837.65 777.37 793.23 0.0M
2021-11-25 799.58 913.80 799.58 837.65 0.0M
2021-11-24 802.75 840.82 767.85 786.88 0.0M
2021-11-23 856.69 863.03 793.23 802.75 0.0M
2021-11-22 856.69 913.80 831.31 856.69 0.0M
2021-11-19 751.98 913.80 748.81 850.34 0.0M
2021-11-18 755.15 777.37 739.29 748.81 0.0M
2021-11-17 723.43 793.23 710.73 755.15 0.0M
2021-11-16 707.56 736.12 698.04 726.60 0.0M
2021-11-15 723.43 774.19 694.87 704.39 0.0M
2021-11-12 739.29 761.50 723.43 723.43 0.0M
2021-11-11 764.67 780.54 717.08 732.94 0.0M
2021-11-10 717.08 793.23 717.08 761.50 0.0M
2021-11-09 694.87 745.64 663.14 717.08 0.0M
2021-11-08 698.04 704.39 656.79 679.00 0.0M
2021-11-05 755.15 771.02 682.18 713.91 0.0M
2021-11-04 653.62 866.21 647.28 793.23 0.1M
2021-11-03 585.40 682.18 556.85 640.93 0.0M
2021-11-02 539.40 607.61 523.53 583.82 0.0M
2021-11-01 548.92 553.67 526.70 539.40 0.0M
2021-10-29 552.09 558.43 528.29 548.92 0.0M
2021-10-28 507.67 628.24 496.56 552.09 0.0M
2021-10-27 529.88 539.40 507.67 507.67 0.0M
2021-10-26 586.99 586.99 521.95 529.88 0.0M
2021-10-25 663.14 663.14 574.30 594.92 0.0M
2021-10-22 399.79 736.12 372.82 675.83 0.1M
2021-10-21 444.21 445.80 396.62 396.62 0.0M
2021-10-20 374.40 466.42 349.02 448.97 0.0M
2021-10-19 479.11 480.70 469.59 475.94 0.0M
2021-10-18 490.22 490.22 472.77 480.70 0.0M
2021-10-15 491.80 494.98 477.52 490.22 0.0M
2021-10-14 506.08 506.08 485.46 491.80 0.0M
2021-10-13 504.49 507.67 477.52 506.08 0.0M
2021-10-12 523.53 526.70 491.80 507.67 0.0M
2021-10-11 550.50 552.09 518.77 520.36 0.0M
2021-10-08 536.22 569.54 504.49 569.54 0.0M
2021-10-07 561.61 571.13 479.11 542.57 0.0M
2021-10-06 609.20 615.55 552.09 561.61 0.0M
2021-10-05 617.13 618.72 591.75 609.20 0.0M
2021-10-04 637.76 637.76 613.96 618.72 0.0M
2021-10-01 634.58 647.28 609.20 640.93 0.0M
2021-09-30 659.97 666.31 623.48 637.76 0.0M
2021-09-29 634.58 663.14 631.41 659.97 0.0M
2021-09-28 679.00 688.52 634.58 640.93 0.0M
2021-09-27 694.87 707.56 663.14 675.83 0.0M
2021-09-24 726.60 726.60 679.00 694.87 0.0M
2021-09-23 629.82 729.77 615.55 717.08 0.0M
2021-09-22 650.45 650.45 569.54 631.41 0.0M
2021-09-21 666.31 672.66 640.93 656.79 0.0M
2021-09-20 694.87 701.22 653.62 666.31 0.0M
2021-09-17 701.22 720.25 688.52 694.87 0.0M
2021-09-16 691.70 704.39 675.83 701.22 0.0M
2021-09-15 688.52 698.04 675.83 691.70 0.0M
2021-09-14 701.22 701.22 672.66 688.52 0.0M
2021-09-13 720.25 739.29 688.52 701.22 0.0M
2021-09-10 707.56 720.25 694.87 720.25 0.0M
2021-09-09 710.73 710.73 694.87 707.56 0.0M
2021-09-08 726.60 729.77 707.56 717.08 0.0M
2021-09-07 710.73 729.77 707.56 726.60 0.0M
2021-09-06 723.43 729.77 707.56 707.56 0.0M
2021-09-03 732.94 732.94 713.91 720.25 0.0M
2021-09-02 723.43 736.12 707.56 726.60 0.0M
2021-09-01 736.12 745.64 723.43 726.60 0.0M
2021-08-31 739.29 748.81 729.77 736.12 0.0M
2021-08-30 748.81 758.33 729.77 732.94 0.0M
2021-08-27 755.15 758.33 736.12 748.81 0.0M
2021-08-26 761.50 764.67 736.12 748.81 0.0M
2021-08-25 732.94 774.19 726.60 761.50 0.0M
2021-08-24 720.25 736.12 704.39 736.12 0.0M
2021-08-23 729.77 739.29 710.73 723.43 0.0M
2021-08-20 739.29 745.64 717.08 729.77 0.0M
2021-08-19 755.15 755.15 726.60 739.29 0.0M
2021-08-18 745.64 771.02 739.29 758.33 0.0M
2021-08-17 758.33 758.33 732.94 745.64 0.0M
2021-08-16 767.85 802.75 745.64 761.50 0.0M
2021-08-13 786.88 790.06 758.33 771.02 0.0M
2021-08-12 786.88 812.27 761.50 786.88 0.0M
2021-08-11 761.50 872.55 755.15 780.54 0.0M
2021-08-10 748.81 831.31 729.77 767.85 0.0M
2021-08-09 771.02 771.02 723.43 748.81 0.0M
2021-08-06 796.40 840.82 729.77 774.19 0.0M
2021-08-05 847.17 926.49 809.09 828.13 0.0M
2021-08-04 786.88 850.34 767.85 847.17 0.0M
2021-08-03 812.27 815.44 764.67 786.88 0.0M
2021-08-02 831.31 837.65 790.06 812.27 0.0M
2021-07-30 837.65 888.42 815.44 847.17 0.0M
2021-07-29 796.40 837.65 786.88 837.65 0.0M
2021-07-28 786.88 840.82 761.50 793.23 0.0M
2021-07-27 812.27 853.52 755.15 786.88 0.0M
2021-07-26 691.70 815.44 685.35 809.09 0.0M
2021-07-23 694.87 713.91 685.35 691.70 0.0M
2021-07-22 701.22 707.56 675.83 694.87 0.0M
2021-07-21 691.70 710.73 682.18 701.22 0.0M
2021-07-20 707.56 717.08 691.70 710.73 0.0M
2021-07-19 729.77 732.94 698.04 726.60 0.0M
2021-07-16 698.04 774.19 682.18 729.77 0.0M
2021-07-15 704.39 710.73 685.35 698.04 0.0M
2021-07-14 717.08 720.25 682.18 710.73 0.0M
2021-07-13 729.77 739.29 698.04 720.25 0.0M
2021-07-12 764.67 793.23 729.77 736.12 0.0M
2021-07-09 742.46 897.94 713.91 764.67 0.0M
2021-07-08 771.02 771.02 710.73 745.64 0.0M
2021-07-07 783.71 790.06 742.46 761.50 0.0M
2021-07-06 751.98 802.75 745.64 783.71 0.0M
2021-07-05 793.23 796.40 732.94 755.15 0.0M
2021-07-02 799.58 809.09 777.37 793.23 0.0M
2021-07-01 796.40 831.31 783.71 799.58 0.0M
2021-06-30 812.27 812.27 774.19 793.23 0.0M
2021-06-29 812.27 818.61 786.88 812.27 0.0M
2021-06-28 840.82 840.82 799.58 805.92 0.0M
2021-06-24 809.09 869.38 796.40 837.65 0.0M
2021-06-23 771.02 824.96 771.02 799.58 0.0M
2021-06-22 815.44 815.44 751.98 767.85 0.0M
2021-06-21 866.21 882.07 802.75 815.44 0.0M
2021-06-18 913.80 916.97 850.34 863.03 0.0M
2021-06-17 926.49 926.49 891.59 913.80 0.0M
2021-06-16 920.15 936.01 885.24 923.32 0.0M
2021-06-15 993.12 1,034.37 951.88 955.05 0.0M
2021-06-14 891.59 1,037.54 872.55 967.74 0.0M
2021-06-11 872.55 920.15 853.52 888.42 0.0M
2021-06-10 920.15 920.15 869.38 872.55 0.0M
2021-06-09 916.97 945.53 866.21 910.63 0.0M
2021-06-08 882.07 983.61 824.96 916.97 0.0M
2021-06-07 932.84 948.70 872.55 901.11 0.0M
2021-06-04 958.22 983.61 923.32 932.84 0.0M
2021-06-03 1,028.03 1,056.58 936.01 948.70 0.0M
2021-06-02 901.11 1,053.41 872.55 1,015.33 0.0M
2021-06-01 929.67 951.88 885.24 897.94 0.0M
2021-05-31 929.67 1,015.33 907.46 926.49 0.0M
2021-05-28 993.12 999.47 913.80 926.49 0.0M
2021-05-27 828.13 1,069.27 793.23 961.39 0.0M
2021-05-26 834.48 853.52 799.58 828.13 0.0M
2021-05-25 894.76 901.11 821.79 834.48 0.0M
2021-05-24 859.86 945.53 859.86 882.07 0.0M
2021-05-21 878.90 913.80 831.31 856.69 0.0M
2021-05-20 856.69 894.76 732.94 869.38 0.1M
2021-05-19 1,069.27 1,069.27 812.27 837.65 0.1M
2021-05-18 1,186.67 1,186.67 1,024.85 1,066.10 0.0M
2021-05-17 1,186.67 1,224.75 1,142.25 1,154.94 0.0M
2021-05-14 1,262.82 1,281.86 1,135.91 1,183.50 0.0M
2021-05-12 1,189.84 1,294.55 1,126.39 1,262.82 0.0M
2021-05-11 1,269.17 1,294.55 1,151.77 1,196.19 0.0M
2021-05-10 1,323.11 1,342.14 1,224.75 1,285.03 0.0M
2021-05-07 1,386.57 1,491.27 1,275.51 1,319.93 0.1M
2021-05-06 1,389.74 1,415.12 1,294.55 1,383.39 0.0M
2021-05-05 1,221.57 1,424.64 1,189.84 1,380.22 0.1M
2021-05-04 1,215.23 1,231.09 1,142.25 1,154.94 0.0M
2021-05-03 1,129.56 1,218.40 1,104.18 1,205.71 0.0M
2021-04-30 1,148.60 1,164.46 1,047.06 1,123.21 0.0M
2021-04-29 1,237.44 1,250.13 1,129.56 1,161.29 0.0M
2021-04-28 1,196.19 1,285.03 1,113.69 1,218.40 0.1M
2021-04-27 834.48 1,281.86 805.92 1,193.02 0.2M
2021-04-26 688.52 837.65 644.10 799.58 0.0M
2021-04-23 774.19 812.27 732.94 745.64 0.0M
2021-04-22 758.33 856.69 755.15 780.54 0.1M
2021-04-21 675.83 774.19 640.93 748.81 0.0M
2021-04-20 710.73 739.29 650.45 682.18 0.0M
2021-04-19 812.27 821.79 685.35 720.25 0.0M
2021-04-16 840.82 853.52 796.40 809.09 0.0M
2021-04-15 856.69 894.76 828.13 831.31 0.0M
2021-04-14 913.80 948.70 821.79 837.65 0.1M
2021-04-13 831.31 970.91 799.58 910.63 0.3M
2021-04-12 679.00 847.17 656.79 815.44 0.1M
2021-04-09 640.93 688.52 607.61 650.45 0.0M
2021-04-08 685.35 713.91 617.13 637.76 0.1M
2021-04-07 650.45 758.33 626.65 685.35 0.2M
2021-04-06 491.80 615.55 485.46 615.55 0.1M
2021-04-01 475.94 517.19 472.77 483.87 0.0M
2021-03-31 499.74 520.36 453.73 466.42 0.0M
2021-03-30 644.10 713.91 494.98 494.98 0.2M
2021-03-29 336.33 640.93 301.43 580.64 0.1M
2021-03-26 347.44 349.02 310.95 323.64 0.0M
2021-03-25 285.56 361.71 270.33 342.68 0.1M
2021-03-24 300.79 300.79 263.35 284.93 0.0M
2021-03-23 325.22 337.92 296.35 301.43 0.0M
2021-03-22 347.44 374.40 317.29 318.88 0.0M
2021-03-19 412.48 422.00 344.26 355.37 0.1M
2021-03-18 307.14 455.31 269.70 436.28 0.2M
2021-03-17 436.28 496.56 290.64 311.58 0.2M
2021-03-16 491.80 742.46 401.37 426.76 0.4M
2021-03-15 98.04 518.77 98.04 452.14 0.6M
2021-03-12 87.57 92.02 84.08 88.21 0.0M
2021-03-11 87.26 87.26 84.40 87.26 0.0M
2021-03-10 87.26 87.57 83.45 87.26 0.0M
2021-03-09 85.03 87.57 83.13 87.57 0.0M
2021-03-08 85.67 87.89 80.28 84.72 0.0M
2021-03-05 87.26 87.26 82.50 82.81 0.0M
2021-03-04 85.67 88.21 82.50 88.21 0.0M
2021-03-03 84.72 85.67 83.13 85.67 0.0M
2021-03-02 87.26 87.26 84.08 85.03 0.0M
2021-03-01 85.67 89.48 82.50 87.89 0.0M
2021-02-26 79.96 86.30 79.96 83.13 0.0M
2021-02-25 83.45 83.77 82.18 83.77 0.0M
2021-02-24 84.08 84.08 79.96 83.45 0.0M
2021-02-23 84.08 84.08 79.32 82.18 0.0M
2021-02-22 85.35 85.67 80.28 81.54 0.0M
2021-02-19 83.45 85.35 82.50 85.35 0.0M
2021-02-18 84.72 85.35 83.13 83.77 0.0M
2021-02-17 80.28 82.50 78.05 82.18 0.0M
2021-02-16 80.91 81.23 74.56 78.37 0.0M
2021-02-15 84.72 84.72 77.74 80.91 0.0M
2021-02-12 81.54 82.50 79.32 82.50 0.0M
2021-02-11 81.23 82.50 76.15 81.54 0.0M
2021-02-10 83.77 84.40 76.79 81.23 0.0M
2021-02-09 82.18 83.77 79.64 83.77 0.0M
2021-02-08 87.26 87.26 77.10 82.18 0.0M
2021-02-05 85.35 93.28 82.50 85.67 0.0M
2021-02-04 88.52 98.04 87.26 94.24 0.0M
2021-02-03 92.02 92.02 85.99 86.94 0.0M
2021-02-02 88.21 92.02 85.35 89.16 0.0M
2021-02-01 93.60 93.60 89.48 89.48 0.0M
2021-01-29 92.65 94.55 90.43 90.75 0.0M
2021-01-28 98.36 98.36 88.84 92.33 0.0M
2021-01-27 101.53 101.53 92.33 98.36 0.0M
2021-01-26 96.46 100.90 95.19 98.36 0.0M
2021-01-25 93.92 96.14 90.43 96.14 0.0M
2021-01-22 99.31 99.31 92.02 94.24 0.0M
2021-01-21 101.53 101.53 95.19 99.31 0.0M
2021-01-20 94.87 101.53 92.97 101.53 0.0M
2021-01-19 92.65 94.87 88.84 94.87 0.0M
2021-01-18 92.33 93.28 87.89 92.65 0.0M
2021-01-15 83.77 92.97 82.50 92.33 0.0M
2021-01-14 86.30 93.28 85.67 88.84 0.0M
2021-01-13 91.38 91.70 85.67 88.21 0.0M
2021-01-12 90.43 92.02 85.67 91.70 0.0M
2021-01-11 93.28 93.28 87.26 91.70 0.0M
2021-01-08 93.60 93.60 90.43 92.33 0.0M
2021-01-07 94.24 94.24 90.75 93.60 0.0M
2021-01-05 95.19 100.90 93.28 93.60 0.0M
2021-01-04 98.36 102.17 90.75 92.97 0.0M