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
2023-12-29 108.20 109.80 108.20 109.40 0.0M
2023-12-28 109.20 109.40 107.70 108.30 0.0M
2023-12-27 107.10 109.80 107.00 109.20 0.1M
2023-12-22 106.20 107.10 105.20 107.10 0.0M
2023-12-21 104.70 106.00 103.30 106.00 0.1M
2023-12-20 107.90 108.00 103.00 104.70 0.5M
2023-12-19 105.10 107.90 105.10 107.90 0.1M
2023-12-18 106.20 106.20 104.90 105.10 0.0M
2023-12-15 108.30 108.30 104.70 106.20 0.2M
2023-12-14 104.00 107.90 104.00 107.20 0.1M
2023-12-13 103.30 105.10 102.60 102.80 0.1M
2023-12-12 106.80 106.80 103.10 103.30 0.0M
2023-12-11 108.70 108.70 106.00 106.80 0.0M
2023-12-08 108.70 109.80 107.60 108.70 0.1M
2023-12-07 107.10 108.60 106.50 107.80 0.0M
2023-12-06 109.00 109.80 108.00 108.50 0.1M
2023-12-05 106.50 109.00 106.50 107.90 0.0M
2023-12-04 106.20 108.60 106.20 107.30 0.0M
2023-12-01 104.40 106.20 103.00 106.20 0.0M
2023-11-30 104.00 104.90 103.30 104.40 0.1M
2023-11-29 103.10 104.40 102.60 104.10 0.1M
2023-11-28 104.40 104.60 102.10 103.10 0.0M
2023-11-27 104.90 105.90 104.10 104.40 0.0M
2023-11-24 105.30 105.70 103.80 104.90 0.3M
2023-11-23 105.00 105.70 104.40 105.30 0.0M
2023-11-22 104.90 105.50 103.10 105.00 0.0M
2023-11-21 106.00 106.60 104.70 105.60 0.0M
2023-11-20 105.50 106.40 105.00 106.00 0.0M
2023-11-17 105.00 107.40 104.70 105.40 0.0M
2023-11-16 104.80 106.10 103.20 105.00 0.0M
2023-11-15 104.10 106.50 104.10 104.50 0.1M
2023-11-14 100.10 104.10 99.55 104.10 0.0M
2023-11-13 102.70 103.00 99.50 100.40 0.0M
2023-11-10 100.00 103.00 99.55 102.70 0.1M
2023-11-09 98.00 100.70 96.30 100.70 0.1M
2023-11-08 94.50 95.10 93.10 94.15 0.1M
2023-11-07 93.05 94.35 93.05 94.00 0.0M
2023-11-06 95.70 97.15 92.75 93.05 0.1M
2023-11-03 93.90 95.85 93.90 95.15 0.0M
2023-11-02 91.70 93.80 91.00 93.30 0.0M
2023-11-01 90.00 91.15 89.20 90.25 0.2M
2023-10-31 89.80 90.35 89.25 89.80 0.0M
2023-10-30 87.50 89.80 87.50 89.10 0.0M
2023-10-27 89.00 89.15 86.90 87.50 0.0M
2023-10-26 87.00 90.55 85.10 86.75 0.0M
2023-10-25 89.65 89.65 86.30 86.55 0.0M
2023-10-24 87.90 90.50 87.90 89.65 0.0M
2023-10-23 88.65 88.65 86.75 88.15 0.0M
2023-10-20 89.30 89.95 87.30 88.65 0.0M
2023-10-19 89.45 91.15 88.90 89.75 0.0M
2023-10-18 92.00 92.75 89.00 89.45 0.0M
2023-10-17 92.85 93.30 90.50 92.15 0.0M
2023-10-16 93.50 94.10 91.55 92.85 0.0M
2023-10-13 94.85 95.20 93.25 93.50 0.0M
2023-10-12 95.25 96.45 94.70 95.05 0.1M
2023-10-11 94.60 95.80 93.80 95.25 0.0M
2023-10-10 92.20 94.90 92.20 94.60 0.0M
2023-10-09 93.00 93.10 91.85 92.40 0.0M
2023-10-06 92.00 93.65 91.70 93.00 0.0M
2023-10-05 92.90 94.65 92.00 92.00 0.0M
2023-10-04 94.45 95.05 91.75 92.20 0.0M
2023-10-03 96.00 97.65 95.25 96.00 0.0M
2023-10-02 94.95 97.15 93.90 96.95 0.1M
2023-09-29 95.95 95.95 94.45 94.95 0.2M
2023-09-28 93.05 95.80 92.60 95.30 0.0M
2023-09-27 91.70 92.70 91.40 92.30 0.0M
2023-09-26 93.85 93.85 91.40 91.70 0.0M
2023-09-25 93.45 93.85 92.60 93.85 0.0M
2023-09-22 95.65 95.65 93.10 93.45 0.2M
2023-09-21 95.00 95.95 94.75 95.45 0.0M
2023-09-20 94.10 95.85 93.30 95.80 0.1M
2023-09-19 94.60 96.00 93.50 94.10 0.0M
2023-09-18 94.65 96.00 94.55 94.60 0.0M
2023-09-15 96.00 96.90 94.50 94.50 0.1M
2023-09-14 96.10 96.25 95.70 96.00 0.0M
2023-09-13 97.00 97.00 95.65 96.20 0.0M
2023-09-12 98.40 99.20 96.05 96.05 0.0M
2023-09-11 96.90 98.40 96.90 98.40 0.0M
2023-09-08 97.00 97.25 96.10 96.90 0.0M
2023-09-07 98.10 98.10 96.30 97.00 0.0M
2023-09-06 97.85 98.50 95.60 97.40 0.1M
2023-09-05 99.90 99.90 97.85 97.85 0.0M
2023-09-04 99.25 100.60 99.25 99.95 0.0M
2023-09-01 98.40 99.80 98.40 99.25 0.0M
2023-08-31 98.50 99.20 97.85 98.40 0.2M
2023-08-30 98.00 99.90 97.80 98.50 0.0M
2023-08-29 101.00 102.40 99.05 99.05 0.0M
2023-08-28 103.00 103.00 100.00 100.90 0.0M
2023-08-25 101.00 103.80 100.00 102.40 0.0M
2023-08-24 103.20 106.00 99.60 100.70 0.1M
2023-08-23 107.00 107.00 99.80 102.00 0.1M
2023-08-22 103.80 104.00 101.80 102.70 0.0M
2023-08-21 103.20 104.50 103.00 103.00 0.0M
2023-08-18 104.80 104.80 100.70 103.20 0.0M
2023-08-17 106.00 106.40 104.80 105.10 0.0M
2023-08-16 109.00 109.00 106.10 106.60 0.0M
2023-08-15 108.60 109.10 106.50 109.10 0.0M
2023-08-14 106.70 108.90 106.30 108.90 0.0M
2023-08-11 108.00 108.90 106.80 107.40 0.0M
2023-08-10 109.00 109.70 107.50 108.00 0.0M
2023-08-09 107.50 110.50 107.50 109.10 0.0M
2023-08-08 109.70 111.00 108.40 110.80 0.0M
2023-08-07 107.40 109.30 107.20 109.20 0.0M
2023-08-04 106.00 107.70 105.70 107.60 0.0M
2023-08-03 107.00 107.20 105.40 105.60 0.0M
2023-08-02 108.20 108.40 106.60 107.00 0.0M
2023-08-01 108.30 109.90 106.20 109.50 0.0M
2023-07-31 111.80 112.00 109.90 109.90 0.0M
2023-07-28 112.60 112.70 110.40 111.90 0.0M
2023-07-27 110.60 113.00 110.40 112.20 0.0M
2023-07-26 110.30 110.90 108.60 110.40 0.0M
2023-07-25 108.00 110.40 107.00 110.40 0.0M
2023-07-24 107.20 108.50 106.30 108.00 0.0M
2023-07-21 105.10 108.10 105.10 107.20 0.0M
2023-07-20 108.30 109.30 107.90 107.90 0.0M
2023-07-19 107.00 109.10 106.90 108.90 0.0M
2023-07-18 106.00 107.60 105.00 107.60 0.0M
2023-07-17 104.70 106.40 103.80 106.00 0.0M
2023-07-14 105.70 106.90 105.00 105.00 0.0M
2023-07-13 110.90 110.90 107.30 107.50 0.0M
2023-07-12 106.00 110.90 106.00 110.80 0.0M
2023-07-11 104.30 107.20 103.40 107.00 0.0M
2023-07-10 105.10 105.30 103.70 105.00 0.0M
2023-07-07 106.40 106.40 104.30 105.10 0.0M
2023-07-06 107.00 107.00 104.90 105.20 0.0M
2023-07-05 109.10 109.10 107.20 107.30 0.0M
2023-07-04 107.60 109.10 106.20 109.10 0.0M
2023-07-03 109.40 112.30 107.60 107.90 0.0M
2023-06-30 109.90 111.40 108.50 111.40 0.0M
2023-06-29 108.00 109.80 107.80 109.30 0.0M
2023-06-28 106.00 108.10 105.20 108.00 0.0M
2023-06-27 103.70 106.00 102.90 106.00 0.0M
2023-06-26 100.70 103.70 99.50 103.70 0.1M
2023-06-22 100.00 101.10 99.50 100.50 0.0M
2023-06-21 101.00 101.00 99.40 100.50 0.0M
2023-06-20 102.80 102.90 100.70 101.20 0.0M
2023-06-19 105.00 105.30 102.60 102.80 0.0M
2023-06-16 109.00 109.00 104.60 105.50 0.1M
2023-06-15 106.80 107.80 105.80 106.60 0.0M
2023-06-14 104.80 106.20 104.80 106.20 0.0M
2023-06-13 105.90 106.40 104.10 104.80 0.0M
2023-06-12 104.10 106.50 104.10 105.90 0.0M
2023-06-09 104.80 105.00 103.50 104.20 0.0M
2023-06-08 105.80 105.80 103.20 104.00 0.0M
2023-06-07 104.90 106.40 103.90 104.80 0.0M
2023-06-05 105.50 105.90 103.70 104.60 0.0M
2023-06-02 103.60 106.90 103.40 105.50 0.0M
2023-06-01 106.70 107.60 103.70 104.00 0.0M
2023-05-31 106.00 108.40 105.50 107.10 0.1M
2023-05-30 105.40 107.60 104.50 106.70 0.0M
2023-05-29 107.00 107.70 105.40 105.40 0.0M
2023-05-26 105.30 107.30 104.10 106.80 0.0M
2023-05-25 109.00 109.50 105.30 105.30 0.1M
2023-05-24 116.40 116.40 109.80 110.00 0.1M
2023-05-23 114.50 117.50 112.80 116.60 0.1M
2023-05-22 117.60 117.60 112.10 114.50 0.1M
2023-05-19 116.00 116.20 112.70 115.20 0.1M
2023-05-17 117.00 117.90 114.30 116.00 0.0M
2023-05-16 123.00 125.80 114.10 116.70 0.2M
2023-05-15 126.40 127.70 125.30 125.70 0.0M
2023-05-12 123.90 126.70 123.90 126.40 0.0M
2023-05-11 122.20 124.40 121.00 123.90 0.1M
2023-05-10 122.90 123.60 121.30 122.20 0.1M
2023-05-09 122.00 122.90 121.00 122.90 0.1M
2023-05-08 123.30 123.30 118.60 121.90 0.1M
2023-05-05 121.80 123.90 121.80 123.30 0.0M
2023-05-04 123.10 123.10 121.30 121.70 0.0M
2023-05-03 123.40 124.10 122.70 122.90 0.0M
2023-05-02 126.30 126.60 122.70 122.80 0.0M
2023-04-28 123.60 125.70 123.00 125.70 0.0M
2023-04-27 121.70 123.90 121.00 123.60 0.0M
2023-04-26 121.80 123.10 120.00 121.60 0.1M
2023-04-25 120.00 121.20 118.50 120.60 0.0M
2023-04-24 121.20 121.30 119.50 120.30 0.0M
2023-04-21 122.80 122.80 120.00 121.60 0.0M
2023-04-20 122.70 122.70 120.30 121.20 0.0M
2023-04-19 121.80 123.10 121.40 122.70 0.0M
2023-04-18 123.90 125.00 122.70 123.10 0.0M
2023-04-17 124.40 125.60 124.10 125.00 0.0M
2023-04-14 123.00 125.90 122.60 124.40 0.0M
2023-04-13 123.50 124.10 121.60 123.00 0.0M
2023-04-12 125.00 125.30 123.10 123.50 0.0M
2023-04-11 121.90 124.70 121.80 124.50 0.0M
2023-04-06 122.00 122.00 120.30 120.50 0.0M
2023-04-05 122.70 122.70 118.80 120.80 0.0M
2023-04-04 124.60 124.60 122.00 122.70 0.0M
2023-04-03 123.40 124.70 122.80 123.00 0.0M
2023-03-31 120.80 124.00 118.80 123.50 0.0M
2023-03-30 117.50 120.70 117.50 119.90 0.0M
2023-03-29 115.00 117.70 115.00 117.50 0.0M
2023-03-28 117.10 117.70 114.70 115.60 0.0M
2023-03-27 117.00 117.70 116.20 116.20 0.0M
2023-03-24 121.20 121.20 115.40 116.50 0.0M
2023-03-23 119.00 120.20 118.00 119.80 0.0M
2023-03-22 118.00 121.20 118.00 119.10 0.0M
2023-03-21 118.60 119.70 117.00 118.00 0.1M
2023-03-20 114.70 117.70 112.10 116.50 0.0M
2023-03-17 117.30 118.80 113.90 114.70 0.1M
2023-03-16 116.50 117.40 114.10 117.30 0.0M
2023-03-15 119.90 119.90 115.30 115.60 0.1M
2023-03-14 121.50 121.70 119.50 119.90 0.0M
2023-03-13 122.70 123.20 119.10 120.80 0.0M
2023-03-10 123.00 124.00 121.50 122.70 0.0M
2023-03-09 125.50 125.60 123.70 125.20 0.0M
2023-03-08 125.40 126.80 124.20 125.60 0.1M
2023-03-07 128.20 129.10 125.20 125.40 0.1M
2023-03-06 126.60 129.10 125.90 129.10 0.1M
2023-03-03 119.90 122.30 119.60 121.90 0.0M
2023-03-02 118.60 120.40 116.80 119.90 0.0M
2023-03-01 119.90 120.60 117.90 118.60 0.0M
2023-02-28 120.40 120.40 118.50 119.60 0.1M
2023-02-27 116.50 120.70 116.50 120.40 0.0M
2023-02-24 118.80 118.80 115.50 115.90 0.0M
2023-02-23 117.30 118.80 117.30 117.60 0.0M
2023-02-22 120.10 120.10 117.10 117.40 0.0M
2023-02-21 124.80 126.50 120.20 120.30 0.1M
2023-02-20 123.90 125.30 123.50 124.10 0.1M
2023-02-17 121.60 123.60 120.90 122.70 0.1M
2023-02-16 123.90 124.40 120.60 121.60 0.1M
2023-02-15 116.10 123.90 110.20 122.90 0.3M
2023-02-14 122.00 122.00 119.70 119.90 0.0M
2023-02-13 120.00 121.30 118.80 120.90 0.1M
2023-02-10 120.50 120.70 118.60 119.20 0.0M
2023-02-09 120.90 122.20 120.30 121.10 0.0M
2023-02-08 119.80 121.30 119.40 120.10 0.0M
2023-02-07 117.90 119.90 117.90 118.70 0.1M
2023-02-06 119.00 120.20 117.90 118.40 0.0M
2023-02-03 121.20 121.20 118.70 120.70 0.1M
2023-02-02 118.00 121.70 118.00 120.90 0.1M
2023-02-01 115.00 118.00 114.50 116.50 0.0M
2023-01-31 115.00 116.70 114.70 115.70 0.0M
2023-01-30 113.20 115.70 112.30 115.00 0.0M
2023-01-27 114.90 115.50 112.00 113.10 0.2M
2023-01-26 115.70 116.30 115.00 116.20 0.0M
2023-01-25 115.50 117.00 115.10 115.70 0.0M
2023-01-24 114.50 115.90 114.10 115.50 0.1M
2023-01-23 114.10 115.10 113.40 114.50 0.0M
2023-01-20 113.00 114.30 112.50 113.40 0.0M
2023-01-19 114.50 116.10 112.70 112.90 0.1M
2023-01-18 115.20 117.90 114.00 116.90 0.2M
2023-01-17 118.00 118.80 114.80 115.20 0.1M
2023-01-16 118.00 119.50 117.50 118.40 0.1M
2023-01-13 116.90 118.90 115.50 117.80 0.2M
2023-01-12 115.10 117.40 113.70 116.90 0.2M
2023-01-11 116.50 116.80 114.90 115.00 0.1M
2023-01-10 115.20 116.80 113.70 116.30 0.2M
2023-01-09 114.00 115.80 113.80 115.20 0.1M
2023-01-05 112.10 113.60 111.80 113.10 0.0M
2023-01-04 111.50 113.10 111.10 112.30 0.0M
2023-01-03 114.00 116.00 111.20 111.50 0.1M
2023-01-02 113.40 115.50 113.40 115.50 0.0M