Note

NOTE
🏛️ 瑞典 →
198.30
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 183.00 183.00 183.00 183.00 0.3K
09:01 183.80 184.50 183.70 184.50 0.2K
09:02 182.80 183.00 182.50 183.00 0.3K
09:03 181.90 181.90 181.90 181.90 0.2K
09:07 181.90 181.90 181.50 181.50 0.2K
09:08 181.20 181.20 181.00 181.00 2.1K
09:09 180.80 180.80 180.80 180.80 0.0K
09:11 179.90 181.80 179.90 181.80 0.9K
09:14 182.10 182.10 182.10 182.10 0.0K
09:15 181.50 181.50 180.90 180.90 0.1K
09:16 180.20 180.70 180.20 180.70 0.5K
09:17 181.30 181.30 181.30 181.30 0.0K
09:21 180.60 180.60 180.60 180.60 0.1K
09:31 180.10 180.10 180.10 180.10 0.0K
09:35 180.10 180.10 180.10 180.10 0.0K
09:43 180.90 180.90 180.90 180.90 0.3K
09:45 180.30 180.30 180.30 180.30 0.0K
09:46 180.30 180.30 180.30 180.30 0.2K
09:47 181.00 181.00 181.00 181.00 0.0K
09:49 180.30 180.30 180.30 180.30 0.0K
09:51 180.00 180.00 180.00 180.00 0.0K
09:52 179.40 179.40 179.40 179.40 0.2K
09:56 180.20 180.20 180.20 180.20 0.0K
10:00 179.70 179.70 179.70 179.70 0.0K
10:03 179.60 179.60 179.60 179.60 0.0K
10:04 179.50 179.50 179.40 179.40 0.0K
10:05 178.60 178.60 178.60 178.60 0.1K
10:06 178.60 178.60 178.60 178.60 0.0K
10:08 178.90 178.90 178.90 178.90 0.3K
10:09 179.30 179.30 179.30 179.30 0.0K
10:11 179.50 179.50 179.50 179.50 0.0K
10:16 179.50 179.50 179.50 179.50 0.0K
10:19 179.10 179.50 179.10 179.50 0.1K
10:26 179.50 179.50 179.00 179.00 0.0K
10:34 179.20 179.20 179.20 179.20 0.3K
10:35 179.30 179.50 179.30 179.50 0.1K
10:41 178.50 178.50 178.50 178.50 0.3K
10:43 178.30 178.90 178.30 178.90 0.1K
10:44 178.90 178.90 178.90 178.90 0.1K
10:49 179.10 179.10 179.10 179.10 0.0K
10:56 179.10 179.10 179.10 179.10 0.0K
11:01 178.50 178.90 178.50 178.90 0.1K
11:02 179.10 179.10 179.10 179.10 0.0K
11:05 179.00 179.00 179.00 179.00 0.3K
11:07 179.10 179.10 179.10 179.10 0.0K
11:10 178.90 178.90 178.90 178.90 0.0K
11:13 179.20 179.20 179.20 179.20 0.0K
11:16 179.10 179.40 179.10 179.40 0.1K
11:22 179.40 179.40 179.40 179.40 0.0K
11:24 179.40 179.40 179.40 179.40 0.0K
11:25 179.40 179.40 179.40 179.40 0.0K
11:28 179.80 179.90 179.70 179.70 0.3K
11:33 179.30 179.70 179.30 179.70 0.0K
11:37 180.00 180.00 180.00 180.00 0.1K
11:40 179.80 179.80 179.80 179.80 0.2K
11:44 179.30 179.30 179.30 179.30 0.4K
11:46 179.50 179.50 179.50 179.50 0.0K
11:48 179.50 179.50 179.50 179.50 0.1K
11:52 179.80 179.80 179.80 179.80 0.0K
12:01 179.80 179.80 179.80 179.80 0.0K
12:12 179.80 179.80 179.80 179.80 0.0K
12:15 179.80 179.80 179.80 179.80 0.0K
12:25 179.40 179.40 179.40 179.40 0.1K
12:26 179.10 179.10 179.10 179.10 0.0K
12:28 179.60 179.60 179.60 179.60 0.0K
12:30 179.60 179.60 179.60 179.60 0.2K
12:41 179.30 179.30 179.30 179.30 0.0K
13:06 179.10 179.10 179.10 179.10 0.7K
13:08 179.80 179.80 179.80 179.80 0.0K
13:31 179.70 179.80 179.70 179.80 0.8K
13:32 180.00 180.00 180.00 180.00 0.4K
13:35 180.40 180.40 179.90 179.90 0.7K
13:36 179.90 179.90 179.90 179.90 0.0K
13:39 180.60 180.60 180.60 180.60 0.0K
14:07 180.00 180.50 180.00 180.50 0.2K
14:24 180.00 180.70 180.00 180.70 0.4K
14:34 180.50 180.50 180.50 180.50 0.0K
14:38 180.60 180.60 180.60 180.60 0.6K
14:45 181.30 181.30 180.80 180.80 0.0K
14:47 180.80 180.80 180.80 180.80 0.0K
15:04 180.60 180.60 180.60 180.60 0.4K
15:05 180.80 180.80 180.80 180.80 0.0K
15:08 180.60 180.70 180.60 180.70 0.0K
15:09 180.70 180.70 180.70 180.70 0.0K
15:10 180.20 180.20 180.20 180.20 0.1K
15:12 180.60 180.60 180.60 180.60 0.0K
15:14 180.20 180.60 180.20 180.60 0.0K
15:28 180.60 180.60 180.60 180.60 0.0K
15:30 180.00 180.00 180.00 180.00 0.0K
15:33 180.00 180.00 180.00 180.00 0.0K
15:39 180.00 180.00 180.00 180.00 0.0K
15:41 179.50 179.50 179.50 179.50 0.0K
15:47 179.40 179.40 179.40 179.40 0.1K
15:49 179.00 179.00 179.00 179.00 0.1K
15:51 179.00 179.00 179.00 179.00 0.1K
15:52 179.00 179.00 179.00 179.00 0.0K
15:55 179.00 179.00 179.00 179.00 0.0K
16:00 179.00 179.00 179.00 179.00 0.4K
16:06 178.60 178.60 178.60 178.60 0.2K
16:08 178.40 178.40 178.30 178.30 0.2K
16:09 178.50 178.50 178.00 178.00 0.1K
16:12 177.90 177.90 177.90 177.90 0.0K
16:14 177.70 177.70 177.70 177.70 0.1K
16:19 178.20 178.20 178.20 178.20 0.3K
16:20 178.40 178.40 178.40 178.40 0.0K
16:25 179.70 179.70 179.70 179.70 0.9K
16:37 179.30 179.30 179.30 179.30 0.5K
16:43 179.30 179.30 179.30 179.30 0.0K
16:45 179.10 179.10 179.10 179.10 0.1K
16:46 179.20 179.20 179.20 179.20 0.0K
16:48 179.00 179.00 179.00 179.00 0.0K
16:56 178.70 178.70 178.70 178.70 0.0K
17:04 179.10 179.10 179.10 179.10 0.3K
17:05 179.40 179.40 179.40 179.40 0.9K
17:06 179.70 179.70 179.70 179.70 0.0K
17:07 179.50 179.50 179.50 179.50 0.0K
17:09 180.00 180.00 180.00 180.00 0.4K
17:10 180.00 180.00 180.00 180.00 0.0K
17:15 180.00 180.00 180.00 180.00 0.0K
17:18 180.10 180.10 180.10 180.10 0.2K
17:30 180.00 180.00 180.00 180.00 6.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 189.90 202.00 188.90 198.30 0.4M
2025-09-30 177.50 180.80 175.30 179.20 0.1M
2025-09-29 179.90 182.90 176.50 177.60 0.0M
2025-09-26 183.00 184.50 177.70 180.00 0.0M
2025-09-25 184.80 184.80 177.30 182.50 0.1M
2025-09-24 191.00 193.80 184.00 185.00 0.1M
2025-09-23 200.20 203.20 192.60 193.60 0.0M
2025-09-22 196.50 200.60 195.50 200.60 0.1M
2025-09-19 193.60 196.90 191.90 196.50 0.1M
2025-09-18 189.60 194.60 189.60 193.60 0.1M
2025-09-17 191.30 192.70 189.40 190.00 0.0M
2025-09-16 190.90 192.80 189.50 190.60 0.0M
2025-09-15 190.70 193.60 190.10 190.60 0.0M
2025-09-12 192.40 192.80 190.10 190.90 0.0M
2025-09-11 191.50 194.50 190.70 192.40 0.0M
2025-09-10 188.40 192.90 188.40 191.20 0.0M
2025-09-09 190.80 191.10 188.50 189.30 0.0M
2025-09-08 186.90 190.90 186.40 190.90 0.0M
2025-09-05 184.00 188.00 183.40 187.00 0.0M
2025-09-04 186.50 186.50 180.80 183.60 0.0M
2025-09-03 183.60 186.50 183.60 186.50 0.0M
2025-09-02 185.20 186.00 182.80 183.00 0.2M
2025-09-01 187.60 187.80 184.20 185.60 0.1M
2025-08-29 187.50 190.60 187.00 187.80 0.1M
2025-08-28 188.70 188.70 181.70 187.60 0.1M
2025-08-27 193.90 194.10 188.80 189.70 0.0M
2025-08-26 196.30 196.70 192.30 194.20 0.0M
2025-08-25 196.00 197.50 194.00 196.30 0.0M
2025-08-22 193.70 194.60 190.60 194.30 0.0M
2025-08-21 188.90 194.10 188.90 193.10 0.0M
2025-08-20 188.40 190.20 187.10 188.80 0.0M
2025-08-19 188.00 189.40 186.80 188.60 0.0M
2025-08-18 184.90 188.70 184.90 188.30 0.0M
2025-08-15 184.40 185.40 183.40 184.50 0.0M
2025-08-14 183.10 186.20 183.10 184.30 0.0M
2025-08-13 184.00 186.20 182.70 182.70 0.0M
2025-08-12 183.00 185.00 182.70 183.80 0.0M
2025-08-11 184.00 187.20 182.80 183.20 0.0M
2025-08-08 186.60 187.50 184.10 186.30 0.0M
2025-08-07 185.10 188.70 185.10 186.50 0.0M
2025-08-06 190.10 191.60 184.20 185.20 0.0M
2025-08-05 190.60 191.40 189.30 190.90 0.0M
2025-08-04 192.80 195.20 189.50 189.70 0.0M
2025-08-01 191.30 197.90 190.40 191.50 0.0M
2025-07-31 192.80 195.30 191.30 191.70 0.0M
2025-07-30 191.00 194.40 190.60 193.80 0.0M
2025-07-29 191.20 191.20 191.20 191.20 0.0M
2025-07-28 192.10 193.00 188.20 190.20 0.0M
2025-07-25 192.00 192.10 190.00 192.10 0.0M
2025-07-24 195.40 196.00 191.00 192.00 0.0M
2025-07-23 188.50 195.90 188.50 195.40 0.1M
2025-07-22 189.00 190.40 187.30 188.40 0.0M
2025-07-21 190.00 192.90 188.50 190.00 0.0M
2025-07-18 192.40 192.40 189.00 190.00 0.0M
2025-07-17 192.20 195.80 190.70 193.20 0.0M
2025-07-16 190.00 193.20 189.00 190.60 0.1M
2025-07-15 194.10 194.10 187.30 190.50 0.1M
2025-07-14 168.00 197.80 161.00 197.60 0.4M
2025-07-11 175.50 175.90 173.80 174.60 0.0M
2025-07-10 176.10 177.40 174.70 176.60 0.0M
2025-07-09 178.70 179.50 176.00 176.80 0.0M
2025-07-08 175.10 179.60 174.30 179.60 0.0M
2025-07-07 179.40 180.90 174.70 176.20 0.0M
2025-07-04 176.00 179.40 174.30 179.40 0.0M
2025-07-03 174.70 177.70 174.70 176.00 0.0M
2025-07-02 179.00 181.00 173.50 174.80 0.1M
2025-07-01 179.90 180.00 173.20 175.50 0.1M
2025-06-30 178.40 180.60 177.40 179.70 0.1M
2025-06-27 172.40 178.40 172.40 178.40 0.0M
2025-06-26 174.00 174.90 171.30 172.40 0.0M
2025-06-25 176.00 176.00 171.20 173.80 0.0M
2025-06-24 172.00 178.80 172.00 174.50 0.0M
2025-06-23 168.20 171.80 165.20 171.00 0.1M
2025-06-19 163.70 168.40 162.10 167.70 0.0M
2025-06-18 162.50 164.00 161.20 164.00 0.0M
2025-06-17 165.00 165.00 161.70 162.60 0.0M
2025-06-16 162.40 164.90 160.70 164.80 0.1M
2025-06-13 159.30 160.60 158.40 159.00 0.0M
2025-06-12 158.50 162.40 157.70 162.10 0.1M
2025-06-11 156.50 160.80 156.50 158.40 0.1M
2025-06-10 150.10 153.20 149.80 152.70 0.1M
2025-06-09 154.00 155.00 149.40 150.70 0.1M
2025-06-05 154.80 155.30 152.40 154.50 0.0M
2025-06-04 151.40 153.10 148.50 153.10 0.1M
2025-06-03 149.70 151.60 147.10 151.50 0.1M
2025-06-02 154.90 156.90 148.20 150.20 0.4M
2025-05-30 160.80 165.00 160.60 162.10 0.1M
2025-05-28 165.00 165.40 160.60 160.80 0.0M
2025-05-27 157.50 164.20 157.50 163.80 0.1M
2025-05-26 155.10 157.90 151.00 157.90 0.1M
2025-05-23 159.90 160.00 154.10 156.10 0.0M
2025-05-22 161.70 162.10 157.60 159.00 0.0M
2025-05-21 161.90 162.20 159.20 162.10 0.0M
2025-05-20 164.20 165.90 161.90 162.40 0.0M
2025-05-19 164.00 165.70 162.30 165.30 0.0M
2025-05-16 162.90 165.90 162.90 164.20 0.0M
2025-05-15 165.30 166.20 162.10 162.90 0.0M
2025-05-14 164.40 167.10 163.40 165.40 0.0M
2025-05-13 163.50 164.80 161.40 163.80 0.0M
2025-05-12 160.00 163.10 160.00 162.40 0.0M
2025-05-09 159.20 161.90 159.00 159.90 0.0M
2025-05-08 158.40 159.00 156.80 158.40 0.1M
2025-05-07 162.60 164.00 157.70 158.00 0.0M
2025-05-06 166.60 167.90 162.10 162.40 0.0M
2025-05-05 165.00 168.40 164.20 166.50 0.0M
2025-05-02 161.00 165.00 161.00 165.00 0.1M
2025-04-30 155.20 161.80 155.20 161.00 0.1M
2025-04-29 157.50 158.30 155.10 156.50 0.1M
2025-04-28 159.90 161.40 156.80 157.70 0.1M
2025-04-25 160.50 162.70 151.50 160.30 0.2M
2025-04-24 167.60 172.00 162.10 169.30 0.2M
2025-04-23 176.80 179.10 174.60 176.60 0.1M
2025-04-22 178.60 179.10 172.10 175.80 0.1M
2025-04-17 178.90 179.00 176.80 177.90 0.0M
2025-04-16 181.90 182.00 178.00 178.90 0.1M
2025-04-15 175.00 181.90 174.30 179.90 0.2M
2025-04-14 171.10 173.90 170.00 173.50 0.1M
2025-04-11 173.80 173.80 162.90 167.80 0.1M
2025-04-10 177.00 177.00 169.60 171.10 0.1M
2025-04-09 161.80 165.70 160.00 162.00 0.1M
2025-04-08 169.00 170.00 165.60 166.90 0.1M
2025-04-07 163.20 175.50 157.90 165.80 0.2M
2025-04-04 177.40 184.10 169.70 174.00 0.2M
2025-04-03 169.50 179.30 168.00 177.00 0.2M
2025-04-02 174.00 174.90 169.40 174.00 0.1M
2025-04-01 167.70 176.00 167.70 174.50 0.0M
2025-03-31 172.00 172.80 167.70 171.10 0.0M
2025-03-28 174.90 174.90 171.50 172.90 0.0M
2025-03-27 173.40 174.90 171.10 174.40 0.0M
2025-03-26 180.60 181.20 172.90 173.70 0.1M
2025-03-25 179.00 180.40 175.60 179.90 0.0M
2025-03-24 177.60 179.90 176.60 178.90 0.0M
2025-03-21 179.60 179.60 174.90 177.00 0.0M
2025-03-20 181.90 182.00 175.80 179.60 0.0M
2025-03-19 181.00 183.10 176.80 180.80 0.1M
2025-03-18 176.50 180.50 176.50 179.80 0.1M
2025-03-17 170.90 175.60 170.90 175.60 0.1M
2025-03-14 168.60 172.50 168.60 170.00 0.1M
2025-03-13 166.60 172.20 166.60 168.60 0.1M
2025-03-12 163.20 166.00 162.00 165.00 0.0M
2025-03-11 164.60 166.00 161.40 163.40 0.1M
2025-03-10 171.60 171.80 164.30 165.80 0.1M
2025-03-07 166.10 169.30 163.50 167.40 0.1M
2025-03-06 158.00 166.70 158.00 166.50 0.2M
2025-03-05 155.90 158.50 154.80 158.30 0.2M
2025-03-04 159.00 161.00 154.00 154.00 0.1M
2025-03-03 154.50 163.60 153.10 160.40 0.1M
2025-02-28 158.50 158.50 153.20 154.70 0.2M
2025-02-27 161.00 161.00 156.70 158.60 0.0M
2025-02-26 163.30 164.60 159.10 161.20 0.0M
2025-02-25 162.10 164.00 161.00 162.10 0.0M
2025-02-24 159.40 162.40 158.40 162.00 0.1M
2025-02-21 154.80 160.60 154.80 158.10 0.1M
2025-02-20 150.70 156.20 150.70 154.80 0.0M
2025-02-19 151.50 153.00 149.30 150.70 0.1M
2025-02-18 155.90 155.90 151.00 151.80 0.0M
2025-02-17 154.10 155.30 152.40 153.50 0.0M
2025-02-14 154.50 156.60 153.10 153.70 0.0M
2025-02-13 152.00 154.50 150.80 154.50 0.0M
2025-02-12 152.70 155.50 151.90 151.90 0.0M
2025-02-11 153.60 154.80 151.60 153.50 0.0M
2025-02-10 153.50 155.40 152.40 153.90 0.0M
2025-02-07 155.20 157.40 153.50 153.50 0.0M
2025-02-06 155.80 157.30 154.50 156.50 0.0M
2025-02-05 156.80 157.90 154.30 155.50 0.1M
2025-02-04 160.00 160.80 157.10 158.40 0.0M
2025-02-03 160.20 161.20 155.70 159.90 0.1M
2025-01-31 160.10 163.80 158.90 163.30 0.1M
2025-01-30 159.80 161.70 159.00 160.10 0.0M
2025-01-29 154.70 159.20 154.70 157.90 0.1M
2025-01-28 160.30 163.80 151.90 154.10 0.1M
2025-01-27 158.20 166.50 155.10 159.00 0.2M
2025-01-24 156.80 159.60 156.70 157.30 0.1M
2025-01-23 156.90 159.00 155.50 156.00 0.0M
2025-01-22 156.30 159.70 156.30 157.90 0.1M
2025-01-21 153.60 156.60 153.00 156.30 0.1M
2025-01-20 152.50 154.70 152.20 153.70 0.1M
2025-01-17 149.50 155.00 145.20 152.90 0.1M
2025-01-16 148.80 151.30 148.50 149.60 0.0M
2025-01-15 145.20 149.40 145.20 148.30 0.0M
2025-01-14 142.40 148.20 142.40 146.00 0.0M
2025-01-13 146.30 148.70 145.60 146.10 0.0M
2025-01-10 149.50 150.60 146.30 146.30 0.0M
2025-01-09 150.60 151.00 148.40 150.00 0.0M
2025-01-08 149.00 151.30 148.20 150.60 0.0M
2025-01-07 151.70 154.00 149.30 149.90 0.0M
2025-01-03 151.40 152.40 150.50 150.90 0.0M
2025-01-02 147.30 153.00 147.00 151.60 0.0M