Mekonomen

MEKO
🏛️ 瑞典 →
81.10
最后更新: 2025-09-29
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
2025-09-29 82.20 82.70 80.80 81.10 0.1M
2025-09-26 80.70 81.80 80.50 81.80 0.1M
2025-09-25 82.20 82.40 80.30 80.30 0.1M
2025-09-24 82.50 83.10 82.00 82.10 0.2M
2025-09-23 81.60 83.00 81.60 82.70 0.1M
2025-09-22 82.60 82.60 81.60 81.70 0.1M
2025-09-19 83.30 84.10 82.50 82.70 0.2M
2025-09-18 82.40 83.20 81.60 82.70 0.1M
2025-09-17 83.30 83.90 82.40 82.40 0.1M
2025-09-16 84.70 85.10 83.30 83.30 0.1M
2025-09-15 84.40 86.00 83.20 84.30 1.3M
2025-09-12 82.50 85.00 81.30 84.30 1.3M
2025-09-11 81.30 83.00 81.20 82.50 0.2M
2025-09-10 80.90 83.20 80.70 81.20 0.2M
2025-09-09 81.80 82.20 80.70 80.70 0.1M
2025-09-08 81.50 82.20 80.40 81.90 0.2M
2025-09-05 79.30 81.20 79.30 80.50 0.1M
2025-09-04 77.80 78.90 77.60 78.60 0.1M
2025-09-03 79.60 80.50 77.80 77.80 0.2M
2025-09-02 81.40 81.70 79.30 79.30 0.1M
2025-09-01 82.00 82.50 81.00 81.10 0.1M
2025-08-29 83.50 84.00 81.40 81.70 0.2M
2025-08-28 84.80 85.30 83.20 83.20 0.1M
2025-08-27 86.10 86.30 84.20 84.50 0.2M
2025-08-26 88.00 88.00 85.90 86.00 0.1M
2025-08-25 88.70 88.70 87.70 87.70 0.1M
2025-08-22 86.70 88.80 86.70 88.70 0.1M
2025-08-21 87.40 87.60 86.10 86.40 0.1M
2025-08-20 87.80 87.80 86.50 87.60 0.1M
2025-08-19 87.30 87.90 86.70 87.80 0.1M
2025-08-18 86.70 87.50 86.20 86.50 0.1M
2025-08-15 86.00 87.50 85.90 86.70 0.1M
2025-08-14 87.00 87.00 85.40 85.50 0.1M
2025-08-13 86.50 87.80 85.60 87.00 0.2M
2025-08-12 83.90 86.10 83.40 86.00 0.1M
2025-08-11 85.00 86.00 83.90 83.90 0.1M
2025-08-08 84.60 85.50 84.30 85.00 0.1M
2025-08-07 84.10 85.70 83.50 84.30 0.1M
2025-08-06 84.90 85.50 84.20 84.40 0.1M
2025-08-05 84.30 85.80 83.80 84.30 0.2M
2025-08-04 85.60 85.90 83.80 84.10 0.1M
2025-08-01 85.50 86.10 85.00 85.50 0.1M
2025-07-31 86.30 87.00 85.70 85.70 0.2M
2025-07-30 89.50 90.20 86.10 86.50 0.2M
2025-07-29 88.80 88.80 88.80 88.80 0.2M
2025-07-28 93.00 93.30 87.60 88.60 0.5M
2025-07-25 89.50 91.80 85.10 91.30 1.7M
2025-07-24 112.00 113.60 111.80 112.60 0.0M
2025-07-23 109.60 112.20 109.60 111.80 0.1M
2025-07-22 109.60 110.40 109.00 109.60 0.0M
2025-07-21 109.60 110.60 108.80 109.40 0.0M
2025-07-18 110.00 110.80 108.80 109.80 0.0M
2025-07-17 110.80 111.40 109.60 110.40 0.0M
2025-07-16 109.60 110.80 109.00 110.60 0.0M
2025-07-15 110.00 110.60 109.20 109.20 0.1M
2025-07-14 108.60 110.00 107.80 109.00 0.0M
2025-07-11 110.60 110.60 108.80 109.00 0.0M
2025-07-10 109.40 110.60 109.40 110.60 0.0M
2025-07-09 108.00 109.80 107.80 109.00 0.1M
2025-07-08 107.80 108.60 107.20 108.00 0.0M
2025-07-07 109.20 110.60 107.60 107.80 0.0M
2025-07-04 110.00 111.00 109.00 110.60 0.0M
2025-07-03 109.00 110.40 108.80 110.20 0.0M
2025-07-02 109.40 109.60 108.00 108.60 0.0M
2025-07-01 107.60 109.00 107.20 109.00 0.1M
2025-06-30 109.00 109.60 107.60 107.60 0.1M
2025-06-27 108.60 110.20 108.40 109.20 0.1M
2025-06-26 109.80 110.60 107.80 108.40 0.1M
2025-06-25 109.00 110.40 108.40 109.60 0.0M
2025-06-24 108.00 112.00 108.00 109.20 0.1M
2025-06-23 108.60 109.20 106.80 107.00 0.1M
2025-06-19 109.20 111.00 108.00 109.20 0.2M
2025-06-18 109.60 112.40 108.40 109.40 0.1M
2025-06-17 113.20 113.20 110.20 110.20 0.1M
2025-06-16 115.20 115.60 113.00 113.20 0.1M
2025-06-13 115.20 116.00 113.40 115.20 0.2M
2025-06-12 115.00 116.40 114.80 115.20 0.1M
2025-06-11 115.20 117.20 114.60 116.40 0.1M
2025-06-10 115.40 116.60 114.60 114.80 0.1M
2025-06-09 121.00 121.60 115.20 115.40 0.2M
2025-06-05 119.00 120.60 117.60 119.80 0.1M
2025-06-04 117.00 119.00 116.40 118.20 0.1M
2025-06-03 118.40 118.40 115.00 116.20 0.3M
2025-06-02 115.60 118.60 113.00 115.60 0.3M
2025-05-30 112.80 116.60 111.80 114.60 0.2M
2025-05-28 113.00 114.00 112.60 113.00 0.0M
2025-05-27 112.20 114.00 111.80 112.80 0.1M
2025-05-26 112.60 113.60 111.60 112.20 0.1M
2025-05-23 112.60 114.60 110.60 112.60 0.1M
2025-05-22 112.60 113.20 110.40 111.20 0.1M
2025-05-21 116.40 116.40 112.80 113.40 0.1M
2025-05-20 115.60 116.60 114.00 116.20 0.1M
2025-05-19 120.00 120.00 114.60 115.40 0.1M
2025-05-16 121.20 121.20 117.00 120.00 0.1M
2025-05-15 124.00 125.20 119.40 121.20 0.2M
2025-05-14 129.00 129.00 126.80 127.00 0.1M
2025-05-13 127.00 129.40 127.00 128.80 0.1M
2025-05-12 127.80 128.00 125.80 127.00 0.1M
2025-05-09 123.60 126.20 123.60 126.00 0.1M
2025-05-08 122.40 124.00 122.40 123.80 0.1M
2025-05-07 124.60 124.60 122.00 123.40 0.0M
2025-05-06 126.40 126.80 122.60 123.80 0.0M
2025-05-05 125.60 127.20 125.40 126.40 0.0M
2025-05-02 126.00 127.00 124.60 125.40 0.0M
2025-04-30 124.00 126.80 123.40 126.80 0.0M
2025-04-29 122.40 122.60 121.20 121.80 0.0M
2025-04-28 123.00 123.40 122.00 123.00 0.0M
2025-04-25 122.20 124.60 122.20 123.40 0.0M
2025-04-24 122.60 122.60 120.20 121.00 0.0M
2025-04-23 120.00 122.20 120.00 121.40 0.0M
2025-04-22 118.80 120.40 118.20 120.40 0.0M
2025-04-17 120.00 120.20 118.80 118.80 0.0M
2025-04-16 122.00 122.00 119.40 120.20 0.0M
2025-04-15 123.00 123.00 119.20 122.20 0.0M
2025-04-14 122.00 122.00 119.60 120.40 0.0M
2025-04-11 117.20 120.00 116.40 120.00 0.0M
2025-04-10 119.00 119.00 114.40 117.20 0.1M
2025-04-09 116.80 116.80 111.20 112.00 0.1M
2025-04-08 117.00 118.00 115.00 116.80 0.0M
2025-04-07 116.00 121.20 112.40 115.80 0.2M
2025-04-04 122.60 124.60 116.80 118.20 0.0M
2025-04-03 121.20 125.40 121.20 123.00 0.0M
2025-04-02 126.80 126.80 123.20 124.60 0.0M
2025-04-01 120.60 128.40 120.60 127.40 0.1M
2025-03-31 123.60 123.60 120.40 122.00 0.0M
2025-03-28 123.60 124.80 122.20 123.60 0.0M
2025-03-27 122.20 124.80 122.20 123.80 0.0M
2025-03-26 124.00 124.40 122.80 122.80 0.0M
2025-03-25 121.80 124.20 120.40 123.80 0.0M
2025-03-24 120.40 122.20 119.80 121.80 0.0M
2025-03-21 124.00 124.00 119.20 119.40 0.1M
2025-03-20 125.00 125.80 121.60 122.40 0.0M
2025-03-19 124.60 125.00 123.40 125.00 0.0M
2025-03-18 123.20 124.80 123.20 124.60 0.0M
2025-03-17 123.20 124.20 122.80 122.80 0.0M
2025-03-14 122.60 125.00 122.60 123.60 0.0M
2025-03-13 126.40 126.40 122.20 122.60 0.1M
2025-03-12 125.00 127.00 124.80 127.00 0.0M
2025-03-11 126.60 129.40 124.60 125.20 0.1M
2025-03-10 123.20 126.80 123.20 126.00 0.1M
2025-03-07 121.00 125.20 119.00 125.20 0.1M
2025-03-06 121.40 122.60 120.60 121.00 0.2M
2025-03-05 121.00 124.00 120.80 121.40 0.1M
2025-03-04 122.40 122.40 119.80 120.00 0.0M
2025-03-03 120.40 125.00 120.40 122.80 0.1M
2025-02-28 122.40 122.60 120.60 121.00 0.1M
2025-02-27 124.40 125.80 122.40 122.40 0.0M
2025-02-26 125.80 127.00 125.20 125.60 0.0M
2025-02-25 126.40 126.80 125.20 126.00 0.0M
2025-02-24 125.00 126.20 123.80 126.20 0.0M
2025-02-21 126.20 127.60 124.60 125.40 0.1M
2025-02-20 124.00 126.80 124.00 126.20 0.1M
2025-02-19 126.60 127.40 124.00 124.60 0.1M
2025-02-18 133.00 133.00 126.40 126.40 0.1M
2025-02-17 128.80 133.00 128.20 132.00 0.1M
2025-02-14 134.20 134.60 128.00 129.00 0.1M
2025-02-13 129.00 136.00 120.00 134.20 0.4M
2025-02-12 133.00 136.20 132.40 135.60 0.1M
2025-02-11 133.00 133.80 132.00 132.40 0.0M
2025-02-10 130.60 133.60 130.60 133.20 0.0M
2025-02-07 133.60 133.60 131.00 131.40 0.0M
2025-02-06 132.20 134.00 131.40 133.20 0.0M
2025-02-05 130.80 131.80 130.00 131.40 0.0M
2025-02-04 131.80 132.40 130.40 131.20 0.0M
2025-02-03 129.60 131.40 129.40 131.40 0.0M
2025-01-31 130.00 132.80 130.00 132.40 0.0M
2025-01-30 131.20 134.60 131.20 133.20 0.0M
2025-01-29 130.00 132.80 130.00 132.00 0.0M
2025-01-28 128.20 130.40 128.00 130.40 0.1M
2025-01-27 129.00 129.40 126.80 128.20 0.0M
2025-01-24 131.40 132.00 128.40 129.60 0.0M
2025-01-23 131.00 132.60 130.00 131.00 0.0M
2025-01-22 130.80 133.00 130.60 131.00 0.0M
2025-01-21 130.40 132.00 130.40 131.80 0.0M
2025-01-20 129.00 131.60 129.00 130.00 0.0M
2025-01-17 131.60 132.00 130.60 131.00 0.0M
2025-01-16 130.80 131.40 129.40 130.60 0.0M
2025-01-15 129.00 131.40 129.00 131.20 0.0M
2025-01-14 126.20 131.20 126.20 129.20 0.0M
2025-01-13 127.40 127.60 124.60 125.60 0.0M
2025-01-10 133.00 133.00 127.40 127.40 0.0M
2025-01-09 130.40 130.60 129.00 130.20 0.0M
2025-01-08 130.40 133.60 129.20 131.00 0.1M
2025-01-07 133.80 133.80 130.60 130.80 0.1M
2025-01-03 134.20 136.60 133.80 134.00 0.0M
2025-01-02 133.80 136.60 133.80 135.40 0.0M