NCAB Group

NCAB
🏛️ 瑞典 →
49.24
最后更新: 2025-09-30
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 89.91 92.36 87.30 87.57 0.1M
2021-12-29 91.01 93.50 89.13 89.91 0.1M
2021-12-28 96.00 100.00 89.21 90.00 0.2M
2021-12-27 89.70 91.30 88.10 89.00 0.1M
2021-12-23 85.30 90.30 85.30 88.00 0.1M
2021-12-22 82.80 87.20 82.80 85.30 0.1M
2021-12-21 83.40 84.40 82.30 82.80 0.1M
2021-12-20 83.70 86.00 81.80 83.30 0.1M
2021-12-17 81.40 85.40 80.40 85.10 0.2M
2021-12-16 85.90 86.50 81.20 81.40 0.2M
2021-12-15 84.50 86.70 82.50 83.60 0.1M
2021-12-14 88.00 88.90 83.80 85.50 0.2M
2021-12-13 86.10 91.10 86.10 88.60 0.1M
2021-12-10 86.50 88.10 85.00 85.80 0.2M
2021-12-09 89.70 89.70 84.80 86.30 0.2M
2021-12-08 90.60 90.60 84.50 87.70 0.5M
2021-12-07 85.70 88.20 85.50 86.50 0.2M
2021-12-06 89.60 90.90 83.70 85.70 0.2M
2021-12-03 91.80 93.20 88.30 89.60 0.5M
2021-12-02 93.40 93.50 89.00 91.90 0.2M
2021-12-01 91.90 94.80 88.80 93.50 0.3M
2021-11-30 86.20 93.60 85.10 91.70 0.2M
2021-11-29 85.00 87.30 82.30 86.20 0.2M
2021-11-26 85.00 86.60 81.60 85.10 0.2M
2021-11-25 86.70 88.60 84.50 85.50 0.2M
2021-11-24 87.00 88.70 83.70 86.70 0.3M
2021-11-23 92.50 92.50 84.50 87.00 0.5M
2021-11-22 96.50 98.90 91.30 92.60 0.3M
2021-11-19 93.90 97.30 93.00 96.50 0.2M
2021-11-18 91.50 93.40 90.20 93.10 0.2M
2021-11-17 92.80 94.00 90.40 90.50 0.2M
2021-11-16 92.40 94.70 89.60 93.00 0.2M
2021-11-15 91.00 94.00 89.00 92.40 0.3M
2021-11-12 90.00 94.40 88.90 91.00 0.5M
2021-11-11 80.60 80.60 78.00 79.40 0.1M
2021-11-10 79.80 80.00 76.40 78.50 0.1M
2021-11-09 78.00 81.70 78.00 79.80 0.2M
2021-11-08 78.40 78.90 75.70 78.00 0.1M
2021-11-05 78.40 78.80 77.10 78.40 0.1M
2021-11-04 78.70 80.70 77.60 78.40 0.1M
2021-11-03 73.80 78.80 72.00 78.70 0.1M
2021-11-02 72.50 73.30 71.10 72.00 0.1M
2021-11-01 77.00 77.00 69.70 71.70 0.1M
2021-10-29 71.60 71.70 67.30 68.20 0.1M
2021-10-28 68.00 71.80 67.20 71.60 0.7M
2021-10-27 70.20 70.20 67.80 68.00 0.2M
2021-10-26 69.90 70.60 65.90 68.90 0.2M
2021-10-25 74.90 74.90 69.90 69.90 0.3M
2021-10-22 71.90 75.90 70.50 74.90 0.1M
2021-10-21 67.60 72.00 67.50 71.90 0.1M
2021-10-20 68.30 69.80 66.90 68.60 0.0M
2021-10-19 63.90 68.50 62.50 68.30 0.2M
2021-10-18 62.30 64.40 60.70 63.80 0.1M
2021-10-15 61.10 63.10 60.00 62.30 0.0M
2021-10-14 58.40 61.20 57.50 61.10 0.1M
2021-10-13 54.40 58.40 53.90 58.40 0.0M
2021-10-12 52.70 56.10 51.70 54.40 0.0M
2021-10-11 55.00 55.00 51.10 54.00 0.3M
2021-10-08 55.60 56.70 54.00 55.00 0.2M
2021-10-07 55.10 61.70 55.00 55.60 0.1M
2021-10-06 57.50 57.50 55.10 55.10 0.0M
2021-10-05 54.00 57.00 53.70 56.80 0.1M
2021-10-04 56.70 56.70 53.80 54.00 0.2M
2021-10-01 57.20 58.10 55.20 56.70 0.1M
2021-09-30 58.30 59.80 57.40 57.40 0.3M
2021-09-29 59.90 61.20 57.20 58.40 0.5M
2021-09-28 67.00 67.00 57.80 59.30 0.2M
2021-09-27 65.80 68.50 65.50 65.70 0.1M
2021-09-24 68.20 68.20 65.00 65.00 0.1M
2021-09-23 62.20 65.80 61.60 64.70 0.6M
2021-09-22 60.60 61.40 59.80 61.40 0.0M
2021-09-21 61.50 62.40 59.50 59.50 0.3M
2021-09-20 66.60 66.70 60.50 61.50 0.4M
2021-09-17 64.80 67.30 64.80 66.50 0.3M
2021-09-16 62.60 68.30 62.60 64.80 0.9M
2021-09-15 66.80 68.40 62.10 62.50 0.1M
2021-09-14 62.90 66.50 62.10 66.50 0.1M
2021-09-13 62.50 66.50 60.90 62.00 0.7M
2021-09-10 57.50 62.50 57.50 60.80 0.1M
2021-09-09 54.20 57.50 52.40 57.50 0.2M
2021-09-08 55.20 55.40 53.80 54.20 0.1M
2021-09-07 58.20 58.20 55.50 55.80 0.1M
2021-09-06 57.90 58.80 57.00 57.80 0.0M
2021-09-03 58.40 58.70 56.50 57.90 1.1M
2021-09-02 60.00 60.00 56.40 58.00 0.1M
2021-09-01 60.70 61.10 58.60 60.00 0.1M
2021-08-31 61.00 61.60 59.70 60.60 0.2M
2021-08-30 60.00 63.60 59.30 61.20 0.2M
2021-08-27 56.50 58.90 55.70 58.90 0.0M
2021-08-26 55.40 56.80 55.00 56.50 0.9M
2021-08-25 57.00 57.00 55.00 55.00 0.1M
2021-08-24 61.00 61.20 57.00 57.00 0.1M
2021-08-23 61.70 68.60 60.10 61.00 0.1M
2021-08-20 56.50 61.60 56.00 61.60 0.3M
2021-08-19 57.10 57.40 55.40 56.90 0.0M
2021-08-18 54.80 57.40 54.80 57.10 0.0M
2021-08-17 55.40 55.40 54.00 54.80 0.0M
2021-08-16 54.80 55.80 53.40 54.40 0.0M
2021-08-13 55.30 55.30 54.30 54.80 0.0M
2021-08-12 55.60 58.50 55.10 55.30 0.0M
2021-08-11 56.00 56.00 54.80 55.60 0.0M
2021-08-10 55.60 55.90 54.50 55.90 0.5M
2021-08-09 54.00 55.90 52.80 55.90 0.0M
2021-08-06 56.30 56.30 53.40 54.60 0.0M
2021-08-05 54.70 56.30 52.90 56.30 0.2M
2021-08-04 55.30 56.10 54.00 54.40 0.0M
2021-08-03 58.00 58.00 53.90 55.30 0.1M
2021-08-02 55.70 58.00 55.40 58.00 0.0M
2021-07-30 56.00 56.00 54.90 55.70 0.0M
2021-07-29 54.60 56.20 54.60 56.00 0.0M
2021-07-28 55.00 56.00 54.50 54.60 0.0M
2021-07-27 57.20 57.20 53.90 55.00 0.2M
2021-07-26 53.30 57.70 53.30 57.70 0.1M
2021-07-23 53.00 54.30 51.40 53.20 0.1M
2021-07-22 57.50 59.00 51.60 52.90 0.5M
2021-07-21 51.40 55.60 51.30 55.60 0.1M
2021-07-20 52.60 54.10 51.30 51.60 0.0M
2021-07-19 53.70 54.00 51.50 52.60 0.0M
2021-07-16 53.90 54.40 53.10 53.70 0.0M
2021-07-15 55.00 55.50 53.30 53.90 0.0M
2021-07-14 54.70 57.40 54.50 55.10 0.2M
2021-07-13 55.00 57.80 54.20 54.70 0.1M
2021-07-12 52.70 55.60 50.00 55.00 0.1M
2021-07-09 50.10 53.80 49.90 50.70 0.1M
2021-07-08 51.10 51.70 49.95 50.30 0.1M
2021-07-07 52.70 54.30 50.80 51.10 0.1M
2021-07-06 49.65 54.30 49.40 52.30 0.3M
2021-07-05 50.80 50.80 49.00 49.50 0.0M
2021-07-02 47.50 50.80 47.50 48.60 0.1M
2021-07-01 45.00 47.55 45.00 47.05 0.1M
2021-06-30 44.10 45.95 42.80 44.75 0.1M
2021-06-29 41.90 43.40 41.90 42.55 0.1M
2021-06-28 41.80 42.50 41.80 42.25 0.0M
2021-06-24 42.30 43.10 41.20 41.60 0.0M
2021-06-23 43.45 43.45 42.00 42.30 0.0M
2021-06-22 44.55 44.55 42.00 42.75 0.1M
2021-06-21 42.95 45.05 42.25 44.55 0.1M
2021-06-18 44.50 45.50 42.60 42.90 0.0M
2021-06-17 42.90 45.15 42.80 44.20 0.1M
2021-06-16 43.70 43.70 42.55 42.90 0.5M
2021-06-15 42.80 44.40 42.65 43.70 0.2M
2021-06-14 44.50 44.50 42.20 42.80 0.1M
2021-06-11 44.75 44.75 43.90 44.55 0.2M
2021-06-10 44.80 44.80 43.70 44.35 0.0M
2021-06-09 45.60 45.60 43.85 44.70 0.0M
2021-06-08 45.65 46.25 45.10 45.60 0.0M
2021-06-07 46.05 46.25 45.20 45.60 0.0M
2021-06-04 46.75 46.75 45.80 46.00 0.0M
2021-06-03 45.80 47.15 45.80 46.80 0.0M
2021-06-02 45.60 46.30 45.10 45.80 0.0M
2021-06-01 46.30 48.15 45.00 45.60 0.1M
2021-05-31 46.15 46.30 45.55 46.15 0.0M
2021-05-28 44.75 46.35 44.50 46.15 0.1M
2021-05-27 46.05 46.45 44.25 45.45 0.1M
2021-05-26 48.55 48.55 45.00 46.05 0.1M
2021-05-25 47.75 47.80 45.85 47.10 0.1M
2021-05-24 47.50 47.75 46.35 46.75 0.1M
2021-05-21 44.40 47.20 44.40 46.35 0.1M
2021-05-20 43.05 45.25 43.05 44.35 0.1M
2021-05-19 42.60 44.30 42.10 43.05 0.1M
2021-05-18 42.05 43.35 42.05 42.60 0.5M
2021-05-17 42.75 43.65 42.00 42.00 0.0M
2021-05-14 43.60 43.65 42.00 42.75 0.6M
2021-05-12 42.80 43.95 42.00 43.20 0.2M
2021-05-11 44.50 44.50 42.05 42.80 0.0M
2021-05-10 49.70 49.70 44.20 44.65 0.4M
2021-05-07 42.60 52.50 42.60 49.75 0.2M
2021-05-06 44.30 44.30 40.50 41.50 0.0M
2021-05-05 43.35 44.75 42.50 43.65 0.4M
2021-05-04 43.20 44.65 42.50 43.35 0.1M
2021-05-03 41.50 44.90 41.50 42.25 0.0M
2021-04-30 41.20 41.70 41.00 41.10 0.0M
2021-04-29 41.05 41.65 41.00 41.00 0.0M
2021-04-28 41.95 42.10 40.45 41.00 0.1M
2021-04-27 41.10 42.40 41.10 41.90 0.0M
2021-04-26 41.15 43.00 40.90 41.55 0.0M
2021-04-23 42.95 42.95 41.60 41.75 0.0M
2021-04-22 40.05 42.85 40.05 42.50 0.0M
2021-04-21 44.65 44.65 39.65 40.05 0.1M
2021-04-20 47.15 47.15 40.80 41.70 0.0M
2021-04-19 44.00 46.85 41.15 42.45 0.5M
2021-04-16 41.00 43.50 41.00 43.30 0.0M
2021-04-15 41.25 41.25 39.95 40.50 0.0M
2021-04-14 39.90 41.50 38.80 41.25 0.1M
2021-04-13 37.65 39.90 37.65 39.90 0.1M
2021-04-12 36.20 38.00 36.20 37.65 0.4M
2021-04-09 36.60 38.00 36.00 36.20 0.0M
2021-04-08 35.95 37.60 35.75 36.60 0.1M
2021-04-07 35.50 35.85 35.10 35.50 0.6M
2021-04-06 35.50 35.95 35.20 35.50 0.1M
2021-04-01 35.20 35.50 34.65 35.50 0.0M
2021-03-31 34.90 35.30 34.20 35.00 0.0M
2021-03-30 35.50 35.50 33.80 34.70 0.1M
2021-03-29 36.50 36.80 34.90 36.00 0.2M
2021-03-26 36.90 38.30 36.30 36.30 0.0M
2021-03-25 38.00 38.00 34.40 35.60 0.2M
2021-03-24 35.70 36.90 35.50 36.90 0.3M
2021-03-23 35.60 36.30 35.20 35.80 0.3M
2021-03-22 34.80 35.90 34.20 35.60 0.7M
2021-03-19 34.60 34.60 33.50 34.60 0.1M
2021-03-18 34.30 35.00 33.30 34.60 0.3M
2021-03-17 32.80 35.60 31.90 32.10 0.1M
2021-03-16 32.80 32.80 32.30 32.80 0.0M
2021-03-15 32.70 32.90 32.00 32.20 0.0M
2021-03-12 31.90 32.70 31.90 32.70 0.0M
2021-03-11 32.60 32.80 31.80 31.90 0.1M
2021-03-10 32.00 32.60 31.90 32.60 0.0M
2021-03-09 33.90 33.90 31.80 32.60 0.1M
2021-03-08 34.00 34.20 32.50 33.00 0.0M
2021-03-05 34.50 34.50 33.00 33.90 0.2M
2021-03-04 34.10 35.30 33.90 34.50 0.0M
2021-03-03 34.70 35.70 34.10 34.10 0.0M
2021-03-02 36.00 36.00 34.80 34.80 0.1M
2021-03-01 34.30 36.10 32.60 35.60 0.1M
2021-02-26 33.10 35.00 30.20 34.30 0.1M
2021-02-25 34.00 34.60 33.00 33.10 0.0M
2021-02-24 32.60 34.10 31.40 33.60 0.3M
2021-02-23 33.40 37.40 31.60 32.20 0.7M
2021-02-22 29.90 33.90 29.90 33.30 0.6M
2021-02-19 29.50 30.20 29.20 29.90 0.5M
2021-02-18 30.50 30.50 29.30 29.50 0.0M
2021-02-17 30.50 31.10 30.10 30.50 0.0M
2021-02-16 29.10 31.20 29.10 30.40 0.0M
2021-02-15 31.00 31.40 29.00 29.10 0.1M
2021-02-12 27.00 31.00 27.00 31.00 0.1M
2021-02-11 28.00 28.50 27.20 27.20 0.8M
2021-02-10 28.80 30.80 27.60 28.20 0.0M
2021-02-09 29.50 29.90 28.60 29.10 0.1M
2021-02-08 29.20 29.60 28.60 29.60 0.0M
2021-02-05 29.50 29.90 29.30 29.40 0.0M
2021-02-04 29.70 30.00 29.40 29.50 0.0M
2021-02-03 29.50 30.10 29.30 30.10 0.0M
2021-02-02 29.90 30.00 29.50 29.50 0.0M
2021-02-01 29.60 30.00 29.00 29.00 0.0M
2021-01-29 29.80 29.80 28.90 29.40 0.0M
2021-01-28 30.00 30.00 28.10 29.60 0.1M
2021-01-27 32.10 32.70 29.70 30.00 0.1M
2021-01-26 31.20 32.10 30.90 32.10 0.1M
2021-01-25 31.10 31.40 31.00 31.20 0.1M
2021-01-22 30.90 31.00 30.00 31.00 0.9M
2021-01-21 30.30 31.20 30.10 30.90 1.5M
2021-01-20 30.10 30.50 29.40 30.30 0.0M
2021-01-19 29.20 30.70 29.20 30.20 0.0M
2021-01-18 27.60 29.00 27.60 29.00 0.0M
2021-01-15 28.40 28.70 27.50 27.60 0.4M
2021-01-14 28.70 28.80 28.40 28.50 0.0M
2021-01-13 28.80 29.00 28.70 28.70 0.0M
2021-01-12 29.50 29.80 28.50 28.70 0.1M
2021-01-11 31.00 31.20 29.50 29.90 0.1M
2021-01-08 28.10 30.40 28.10 30.20 0.4M
2021-01-07 27.40 28.30 27.40 28.00 0.1M
2021-01-05 27.70 28.30 27.10 27.30 0.5M
2021-01-04 26.20 27.70 26.20 27.70 0.1M