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
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
2021-12-30 241.00 245.50 231.00 231.00 0.2M
2021-12-29 238.00 242.50 235.00 239.00 0.1M
2021-12-28 233.50 240.00 231.00 238.00 0.2M
2021-12-27 218.50 233.50 218.50 229.50 0.2M
2021-12-23 220.00 220.50 213.00 218.00 0.1M
2021-12-22 208.00 220.00 208.00 216.00 0.2M
2021-12-21 212.00 217.50 207.50 207.50 0.1M
2021-12-20 207.50 211.50 202.50 207.00 0.1M
2021-12-17 210.50 218.00 208.50 214.00 0.1M
2021-12-16 222.00 224.50 208.00 213.00 0.2M
2021-12-15 211.00 223.50 208.00 215.00 0.1M
2021-12-14 224.00 224.00 208.00 210.50 0.2M
2021-12-13 205.50 235.50 205.00 226.00 0.5M
2021-12-10 190.60 194.20 184.00 189.40 0.1M
2021-12-09 190.00 193.40 183.00 188.00 0.1M
2021-12-08 199.00 202.00 187.00 189.20 0.1M
2021-12-07 183.20 199.00 183.20 196.00 0.1M
2021-12-06 189.00 193.80 177.40 182.00 0.2M
2021-12-03 193.00 197.80 185.00 191.00 0.1M
2021-12-02 202.00 202.00 189.60 193.00 0.1M
2021-12-01 199.40 205.00 194.20 203.00 0.1M
2021-11-30 193.60 205.00 193.00 199.40 0.1M
2021-11-29 194.00 200.00 187.80 197.60 0.1M
2021-11-26 198.00 199.80 192.00 194.00 0.1M
2021-11-25 198.00 205.00 194.00 203.00 0.0M
2021-11-24 199.60 203.50 191.40 198.40 0.1M
2021-11-23 199.20 205.00 191.00 199.60 0.1M
2021-11-22 213.00 214.00 201.00 201.50 0.1M
2021-11-19 210.00 216.00 205.00 213.00 0.1M
2021-11-18 206.50 217.50 204.50 209.50 0.1M
2021-11-17 202.50 213.50 200.00 206.50 0.1M
2021-11-16 207.50 207.50 195.40 202.50 0.2M
2021-11-15 196.00 208.00 195.60 208.00 0.2M
2021-11-12 193.60 197.00 189.60 196.00 0.1M
2021-11-11 184.00 194.00 180.00 191.60 0.1M
2021-11-10 183.60 185.00 178.20 183.60 0.1M
2021-11-09 185.40 186.40 181.20 183.40 0.1M
2021-11-08 191.00 191.00 180.20 185.40 0.1M
2021-11-05 182.00 191.40 182.00 191.00 0.2M
2021-11-04 174.00 181.80 173.00 181.40 0.3M
2021-11-03 178.40 182.20 174.00 174.00 0.0M
2021-11-02 177.20 180.60 173.00 178.40 0.1M
2021-11-01 180.40 185.20 172.80 177.20 0.2M
2021-10-29 188.80 191.00 180.00 181.00 0.1M
2021-10-28 183.00 190.00 183.00 188.80 0.1M
2021-10-27 187.00 188.80 179.60 183.00 0.1M
2021-10-26 178.80 190.60 178.80 186.40 0.2M
2021-10-25 177.20 183.80 170.40 178.60 0.2M
2021-10-22 176.20 186.00 175.60 177.20 0.2M
2021-10-21 163.00 180.80 162.00 176.20 0.4M
2021-10-20 162.00 167.00 155.00 164.20 0.3M
2021-10-19 148.00 164.80 145.00 162.00 0.6M
2021-10-18 130.00 136.00 128.80 134.60 0.2M
2021-10-15 127.00 130.00 126.60 130.00 0.1M
2021-10-14 125.00 126.60 123.60 126.20 0.1M
2021-10-13 119.00 124.00 118.00 122.80 0.0M
2021-10-12 115.40 119.00 113.40 119.00 0.1M
2021-10-11 117.40 117.40 113.20 116.60 0.1M
2021-10-08 120.00 120.00 116.60 117.40 0.0M
2021-10-07 115.40 119.00 112.40 117.60 0.1M
2021-10-06 118.60 119.00 114.20 114.60 0.1M
2021-10-05 115.40 120.60 114.20 119.40 0.1M
2021-10-04 120.40 120.40 114.80 115.80 0.1M
2021-10-01 120.00 121.40 116.40 120.60 0.1M
2021-09-30 120.00 122.80 119.20 120.60 0.1M
2021-09-29 121.20 122.80 118.80 120.00 0.1M
2021-09-28 122.40 124.60 117.20 121.60 0.1M
2021-09-27 126.00 128.60 122.20 124.20 0.1M
2021-09-24 128.20 128.40 124.20 126.60 0.0M
2021-09-23 125.00 129.00 124.80 127.80 0.1M
2021-09-22 119.00 124.80 119.00 124.80 0.0M
2021-09-21 119.00 121.00 116.40 119.00 0.1M
2021-09-20 122.00 122.00 118.00 120.40 0.2M
2021-09-17 124.00 126.60 123.00 124.80 0.0M
2021-09-16 121.20 124.80 120.20 124.60 0.1M
2021-09-15 123.40 123.40 117.40 121.20 0.1M
2021-09-14 122.80 125.40 122.20 123.40 0.1M
2021-09-13 125.20 127.00 122.60 123.60 0.1M
2021-09-10 128.40 129.00 125.00 125.80 0.0M
2021-09-09 124.20 129.20 123.60 128.40 0.0M
2021-09-08 127.20 127.60 123.00 125.20 0.1M
2021-09-07 131.00 134.00 127.00 128.40 0.1M
2021-09-06 134.00 135.20 131.00 132.00 0.0M
2021-09-03 134.00 135.40 131.80 132.60 0.0M
2021-09-02 134.00 138.00 133.80 134.00 0.1M
2021-09-01 137.00 138.60 131.00 132.60 0.1M
2021-08-31 133.00 139.20 130.40 137.00 0.2M
2021-08-30 128.60 133.40 128.40 132.60 0.1M
2021-08-27 123.00 128.40 123.00 128.40 0.1M
2021-08-26 124.20 124.60 122.00 124.00 0.0M
2021-08-25 121.40 125.00 120.00 124.20 0.0M
2021-08-24 123.60 125.60 119.80 121.40 0.0M
2021-08-23 122.00 123.60 118.40 123.60 0.1M
2021-08-20 121.60 123.60 120.00 122.00 0.0M
2021-08-19 122.20 124.80 120.20 121.60 0.1M
2021-08-18 120.60 126.00 120.60 122.20 0.0M
2021-08-17 121.00 125.00 120.60 122.00 0.1M
2021-08-16 124.80 124.80 122.00 122.60 0.0M
2021-08-13 126.60 126.60 125.00 125.00 0.0M
2021-08-12 129.00 129.00 126.40 126.60 0.0M
2021-08-11 132.00 133.80 128.80 128.80 0.1M
2021-08-10 127.20 131.60 126.40 131.60 0.2M
2021-08-09 127.80 128.00 125.20 127.20 0.1M
2021-08-06 130.00 131.20 128.60 128.60 0.0M
2021-08-05 133.80 133.80 128.40 130.40 0.1M
2021-08-04 135.80 137.00 132.80 133.80 0.1M
2021-08-03 135.40 135.60 130.00 135.60 0.1M
2021-08-02 132.80 137.80 130.60 134.60 0.1M
2021-07-30 125.80 132.00 124.20 132.00 0.1M
2021-07-29 125.00 126.60 124.00 125.80 0.0M
2021-07-28 122.60 126.20 120.80 126.20 0.0M
2021-07-27 125.80 126.80 119.20 122.60 0.1M
2021-07-26 127.60 128.60 125.20 125.80 0.1M
2021-07-23 131.20 133.00 126.00 127.60 0.1M
2021-07-22 126.60 133.00 126.60 131.20 0.1M
2021-07-21 126.00 127.60 125.00 126.60 0.1M
2021-07-20 128.40 129.40 125.20 126.00 0.0M
2021-07-19 132.60 132.60 126.20 128.40 0.1M
2021-07-16 128.00 132.60 124.00 132.60 0.1M
2021-07-15 135.80 135.80 129.20 130.80 0.1M
2021-07-14 138.20 139.60 134.80 135.80 0.1M
2021-07-13 125.40 139.00 123.00 138.20 0.3M
2021-07-12 119.80 122.00 117.00 121.80 0.1M
2021-07-09 115.60 120.20 115.60 118.40 0.1M
2021-07-08 116.60 118.00 113.60 115.60 0.1M
2021-07-07 116.20 119.20 116.20 116.60 0.0M
2021-07-06 119.80 122.60 116.00 116.40 0.1M
2021-07-05 117.00 118.60 114.40 118.00 0.1M
2021-07-02 117.20 118.80 116.80 117.40 0.1M
2021-07-01 115.20 118.40 115.00 117.20 0.1M
2021-06-30 112.80 115.60 112.80 115.20 0.1M
2021-06-29 110.00 115.00 109.60 112.80 0.1M
2021-06-28 103.00 105.80 103.00 105.20 0.1M
2021-06-24 101.80 104.00 101.00 102.80 0.0M
2021-06-23 101.80 103.00 99.70 102.00 0.0M
2021-06-22 97.00 100.80 97.00 99.60 0.0M
2021-06-21 100.60 101.60 97.30 99.00 0.1M
2021-06-18 100.40 103.00 100.00 100.00 0.0M
2021-06-17 101.00 101.00 98.10 100.40 0.1M
2021-06-16 98.80 101.40 98.00 101.00 0.1M
2021-06-15 102.00 103.40 99.80 100.40 0.0M
2021-06-14 105.00 107.00 101.40 101.40 0.1M
2021-06-11 102.40 105.40 102.20 104.80 0.1M
2021-06-10 104.20 104.80 102.40 102.40 0.0M
2021-06-09 101.80 107.00 101.80 104.20 0.1M
2021-06-08 103.60 105.40 100.40 101.80 0.1M
2021-06-07 108.60 108.60 103.80 103.80 0.1M
2021-06-04 107.20 109.80 104.40 108.00 0.1M
2021-06-03 102.40 108.20 102.20 107.00 0.2M
2021-06-02 99.90 103.00 99.90 102.00 0.2M
2021-06-01 97.80 98.60 95.90 96.90 0.0M
2021-05-31 96.00 99.00 95.00 97.80 0.0M
2021-05-28 99.70 100.60 96.60 96.60 0.1M
2021-05-27 93.00 97.60 93.00 96.80 0.1M
2021-05-26 91.60 93.90 91.60 92.50 0.1M
2021-05-25 89.80 92.50 86.10 92.50 0.1M
2021-05-24 86.40 89.50 86.40 89.50 0.0M
2021-05-21 88.70 89.70 85.80 86.40 0.1M
2021-05-20 87.20 89.80 85.80 88.70 0.1M
2021-05-19 88.50 88.80 85.00 87.20 0.1M
2021-05-18 86.80 89.80 84.80 88.50 0.1M
2021-05-17 83.90 87.60 81.00 86.80 0.1M
2021-05-14 82.80 84.70 80.00 83.80 0.1M
2021-05-12 80.20 84.80 80.20 82.70 0.0M
2021-05-11 82.20 84.90 79.20 80.20 0.1M
2021-05-10 84.00 85.10 82.50 82.60 0.1M
2021-05-07 84.50 85.40 83.60 85.00 0.0M
2021-05-06 87.00 87.70 84.00 84.50 0.0M
2021-05-05 82.20 87.00 82.20 86.30 0.0M
2021-05-04 85.70 86.50 81.50 82.30 0.1M
2021-05-03 86.60 87.50 82.10 85.70 0.1M
2021-04-30 88.00 88.30 84.60 86.50 0.0M
2021-04-29 92.00 92.50 88.00 88.10 0.1M
2021-04-28 92.00 93.70 91.40 91.40 0.1M
2021-04-27 94.00 94.10 90.80 91.30 0.0M
2021-04-26 92.00 93.60 91.00 92.30 0.1M
2021-04-23 90.90 90.90 88.60 90.00 0.1M
2021-04-22 86.20 90.00 86.00 88.50 0.1M
2021-04-21 90.10 91.90 84.20 86.30 0.1M
2021-04-20 89.20 91.70 89.20 90.00 0.1M
2021-04-19 90.00 92.00 89.00 89.10 0.2M
2021-04-16 86.00 89.30 85.50 87.00 0.1M
2021-04-15 83.10 85.80 82.40 85.30 0.0M
2021-04-14 82.90 84.40 82.10 83.10 0.0M
2021-04-13 80.20 83.40 79.80 82.70 0.0M
2021-04-12 80.50 80.90 79.30 80.10 0.0M
2021-04-09 81.10 81.80 79.80 80.50 0.0M
2021-04-08 78.90 81.70 78.50 80.70 0.1M
2021-04-07 79.50 79.50 78.00 79.00 0.0M
2021-04-06 78.90 79.90 78.80 79.20 0.0M
2021-04-01 78.80 79.90 78.10 78.50 0.0M
2021-03-31 76.10 78.50 76.10 77.90 0.0M
2021-03-30 76.20 77.30 75.50 76.40 0.0M
2021-03-29 77.80 78.80 76.20 76.20 0.0M
2021-03-26 77.40 79.00 77.40 77.80 0.0M
2021-03-25 80.10 80.10 76.00 77.30 0.1M
2021-03-24 79.40 81.40 78.00 80.10 0.0M
2021-03-23 82.00 82.90 77.80 80.20 0.1M
2021-03-22 82.10 83.30 80.50 81.20 0.0M
2021-03-19 80.80 82.50 79.90 82.10 0.1M
2021-03-18 80.10 81.70 79.50 80.80 0.1M
2021-03-17 77.00 81.90 76.80 79.20 0.2M
2021-03-16 72.80 75.60 72.40 74.90 0.0M
2021-03-15 72.30 72.80 71.50 72.20 0.1M
2021-03-12 72.10 72.60 71.10 72.00 0.1M
2021-03-11 73.00 73.50 72.00 72.00 0.0M
2021-03-10 72.30 72.80 71.30 72.80 0.0M
2021-03-09 71.90 72.50 70.90 72.40 0.0M
2021-03-08 73.00 73.80 70.30 71.90 0.1M
2021-03-05 72.00 73.90 70.60 73.00 0.0M
2021-03-04 74.80 75.40 71.40 72.00 0.1M
2021-03-03 77.80 78.50 74.50 74.90 0.1M
2021-03-02 77.10 78.80 76.70 77.00 0.1M
2021-03-01 74.00 76.70 74.00 76.40 0.1M
2021-02-26 74.50 74.50 72.00 74.00 0.1M
2021-02-25 75.00 77.40 75.00 75.30 0.1M
2021-02-24 73.60 75.70 73.60 74.90 0.0M
2021-02-23 76.50 77.50 72.00 73.60 0.1M
2021-02-22 76.80 77.90 76.50 76.50 0.1M
2021-02-19 71.90 76.80 71.90 76.40 0.1M
2021-02-18 73.10 75.00 70.50 71.80 0.1M
2021-02-17 74.90 75.00 71.00 71.20 0.1M
2021-02-16 73.50 75.00 73.40 74.40 0.1M
2021-02-15 73.10 73.70 72.50 73.50 0.1M
2021-02-12 71.50 72.80 71.10 72.30 0.1M
2021-02-11 68.40 71.80 68.20 70.60 0.2M
2021-02-10 68.20 68.90 66.70 67.00 0.1M
2021-02-09 66.90 68.40 66.10 68.20 0.1M
2021-02-08 63.50 67.50 63.50 66.70 0.2M
2021-02-05 61.10 62.60 61.00 62.20 0.1M
2021-02-04 60.60 61.00 60.10 60.70 0.0M
2021-02-03 60.60 61.90 59.80 60.50 0.1M
2021-02-02 58.40 60.60 58.00 60.60 0.1M
2021-02-01 59.50 60.20 58.10 58.60 0.1M
2021-01-29 61.90 61.90 58.80 59.60 0.1M
2021-01-28 59.00 62.00 55.00 62.00 0.2M
2021-01-27 60.30 61.40 57.20 59.60 0.1M
2021-01-26 59.70 60.90 59.00 60.20 0.1M
2021-01-25 60.10 61.50 59.60 59.60 0.1M
2021-01-22 60.90 61.50 58.20 59.70 0.2M
2021-01-21 61.90 62.50 60.00 60.00 0.3M
2021-01-20 58.40 60.00 58.40 59.20 0.0M
2021-01-19 59.40 59.70 58.30 58.40 0.1M
2021-01-18 60.10 60.40 58.50 59.30 0.1M
2021-01-15 62.20 62.20 60.10 60.50 0.0M
2021-01-14 59.80 62.70 59.80 61.70 0.1M
2021-01-13 61.40 62.20 59.50 59.70 0.1M
2021-01-12 63.00 63.20 61.20 61.20 0.0M
2021-01-11 62.40 63.00 60.70 62.50 0.0M
2021-01-08 62.20 62.50 61.00 62.40 0.1M
2021-01-07 62.90 63.40 60.20 61.00 0.1M
2021-01-05 62.10 64.20 62.10 62.90 0.1M
2021-01-04 59.70 63.00 59.70 61.80 0.1M