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
2022-12-30 178.80 180.60 177.20 179.00 0.0M
2022-12-29 176.10 179.80 174.30 179.40 0.0M
2022-12-28 176.40 177.90 173.50 176.10 0.0M
2022-12-27 172.60 177.90 171.80 177.00 0.0M
2022-12-23 172.20 175.00 171.40 172.70 0.0M
2022-12-22 178.00 179.30 170.10 172.20 0.1M
2022-12-21 175.80 178.80 175.40 178.00 0.0M
2022-12-20 175.60 177.70 172.00 175.80 0.0M
2022-12-19 180.60 184.00 172.10 174.80 0.1M
2022-12-16 181.90 182.70 177.00 180.60 0.1M
2022-12-15 183.00 185.50 179.80 182.00 0.1M
2022-12-14 181.90 185.40 175.00 184.50 0.2M
2022-12-13 174.30 181.90 172.80 178.90 0.1M
2022-12-12 174.00 177.90 172.00 174.60 0.0M
2022-12-09 168.80 178.20 168.70 174.80 0.1M
2022-12-08 165.60 168.00 162.30 166.20 0.1M
2022-12-07 165.90 168.10 163.10 165.60 0.0M
2022-12-06 170.90 171.30 165.90 165.90 0.0M
2022-12-05 169.20 172.50 166.90 171.10 0.0M
2022-12-02 167.40 172.00 166.10 169.20 0.1M
2022-12-01 161.20 170.00 161.20 167.50 0.0M
2022-11-30 161.30 167.00 160.40 160.90 0.1M
2022-11-29 164.00 164.20 160.00 161.30 0.0M
2022-11-28 165.30 167.40 161.40 164.00 0.0M
2022-11-25 160.20 165.90 159.30 165.20 0.1M
2022-11-24 159.70 162.90 158.20 160.40 0.0M
2022-11-23 157.50 160.10 154.60 159.80 0.0M
2022-11-22 160.70 162.90 157.50 157.50 0.0M
2022-11-21 159.20 162.80 155.30 160.70 0.0M
2022-11-18 156.90 161.90 153.10 159.20 0.0M
2022-11-17 160.30 164.70 155.00 156.00 0.0M
2022-11-16 169.50 169.50 160.80 162.10 0.1M
2022-11-15 168.30 171.10 166.20 169.50 0.0M
2022-11-14 171.00 174.00 167.90 168.30 0.0M
2022-11-11 170.80 173.90 167.40 170.70 0.0M
2022-11-10 164.00 173.00 160.00 170.80 0.1M
2022-11-09 165.20 168.30 163.10 164.00 0.0M
2022-11-08 165.40 168.60 164.00 165.30 0.1M
2022-11-07 162.40 167.70 162.10 165.40 0.0M
2022-11-04 164.60 164.60 160.10 162.40 0.0M
2022-11-03 162.30 165.70 158.30 161.60 0.1M
2022-11-02 158.10 166.10 158.10 162.40 0.1M
2022-11-01 159.60 164.40 158.20 159.00 0.0M
2022-10-31 165.70 165.70 158.30 159.60 0.1M
2022-10-28 162.40 164.30 157.70 163.70 0.0M
2022-10-27 163.10 166.20 160.70 162.00 0.0M
2022-10-26 157.20 162.90 156.30 161.90 0.1M
2022-10-25 151.00 158.00 149.60 157.20 0.1M
2022-10-24 144.00 150.80 144.00 149.80 0.1M
2022-10-21 144.50 147.20 140.50 143.00 0.1M
2022-10-20 149.90 149.90 143.50 144.10 0.1M
2022-10-19 153.80 153.80 146.90 150.00 0.1M
2022-10-18 160.00 163.50 152.50 153.80 0.1M
2022-10-17 155.50 166.90 151.70 160.00 0.3M
2022-10-14 154.00 156.50 149.50 151.70 0.1M
2022-10-13 149.30 149.90 142.30 149.90 0.1M
2022-10-12 158.60 159.30 146.10 150.00 0.2M
2022-10-11 152.10 158.50 152.10 156.10 0.0M
2022-10-10 155.30 156.10 152.10 154.40 0.0M
2022-10-07 162.00 162.00 154.60 155.40 0.0M
2022-10-06 161.00 165.70 158.00 162.00 0.0M
2022-10-05 166.00 167.30 160.50 161.30 0.0M
2022-10-04 161.50 166.40 161.10 165.10 0.1M
2022-10-03 159.10 164.10 152.40 161.50 0.1M
2022-09-30 150.20 160.50 150.20 159.80 0.1M
2022-09-29 151.90 154.40 149.40 150.20 0.1M
2022-09-28 150.00 153.70 145.00 151.80 0.2M
2022-09-27 150.30 154.90 150.30 153.30 0.1M
2022-09-26 153.00 154.50 150.30 150.30 0.0M
2022-09-23 159.10 162.20 154.00 155.00 0.1M
2022-09-22 157.00 160.70 154.80 158.30 0.0M
2022-09-21 157.50 162.20 155.70 161.20 0.0M
2022-09-20 158.90 162.50 155.70 157.60 0.0M
2022-09-19 162.00 162.00 152.50 158.90 0.1M
2022-09-16 164.00 164.00 160.30 161.10 0.2M
2022-09-15 162.10 165.90 161.80 164.10 0.1M
2022-09-14 160.00 165.70 159.90 163.80 0.0M
2022-09-13 169.10 173.60 165.10 165.10 0.1M
2022-09-12 165.20 169.30 162.20 168.20 0.0M
2022-09-09 160.20 166.60 160.10 165.10 0.1M
2022-09-08 161.70 165.30 156.60 160.70 0.1M
2022-09-07 162.90 163.10 158.60 161.70 0.1M
2022-09-06 162.50 166.80 160.20 163.00 0.1M
2022-09-05 163.90 166.00 159.10 162.60 0.1M
2022-09-02 171.70 173.60 169.10 170.70 0.1M
2022-09-01 178.00 178.60 171.70 171.70 0.1M
2022-08-31 183.20 183.80 176.60 178.10 0.1M
2022-08-30 176.10 179.80 173.50 176.50 0.1M
2022-08-29 180.00 180.90 173.20 176.10 0.1M
2022-08-26 187.00 188.50 181.80 182.60 0.0M
2022-08-25 186.30 189.70 183.70 185.30 0.0M
2022-08-24 183.60 188.00 181.10 186.30 0.0M
2022-08-23 185.10 188.40 183.00 183.80 0.0M
2022-08-22 193.30 194.00 185.40 185.40 0.1M
2022-08-19 193.40 193.40 185.20 187.80 0.1M
2022-08-18 189.20 193.90 188.40 193.30 0.0M
2022-08-17 195.50 197.30 188.40 189.10 0.1M
2022-08-16 196.50 197.60 191.20 195.40 0.1M
2022-08-15 196.70 201.40 195.20 195.70 0.0M
2022-08-12 194.10 200.00 194.10 199.10 0.1M
2022-08-11 200.20 202.40 193.10 196.30 0.0M
2022-08-10 192.80 199.10 189.50 198.40 0.0M
2022-08-09 199.10 200.00 191.60 192.70 0.1M
2022-08-08 203.00 204.80 198.40 199.10 0.1M
2022-08-05 212.00 213.60 201.00 203.00 0.1M
2022-08-04 210.00 218.80 208.80 212.00 0.1M
2022-08-03 203.00 210.20 201.00 209.80 0.1M
2022-08-02 209.80 209.80 202.40 205.80 0.0M
2022-08-01 206.80 216.60 205.00 209.80 0.1M
2022-07-29 204.00 208.00 203.40 207.60 0.1M
2022-07-28 204.00 207.20 201.20 204.20 0.0M
2022-07-27 200.00 207.00 200.00 203.80 0.1M
2022-07-26 201.40 205.40 199.20 199.80 0.1M
2022-07-25 194.90 202.80 190.10 201.20 0.1M
2022-07-22 191.40 197.80 188.10 195.20 0.1M
2022-07-21 187.80 191.80 187.00 189.50 0.1M
2022-07-20 187.80 190.90 187.40 188.80 0.1M
2022-07-19 183.40 189.50 181.40 187.70 0.1M
2022-07-18 189.00 189.80 182.10 186.60 0.1M
2022-07-15 193.70 195.00 180.00 189.00 0.2M
2022-07-14 214.00 214.00 186.30 193.30 0.5M
2022-07-13 214.00 217.00 208.20 213.60 0.1M
2022-07-12 208.40 213.00 202.20 213.00 0.1M
2022-07-11 211.40 213.80 205.20 208.60 0.1M
2022-07-08 206.40 213.00 202.80 212.40 0.1M
2022-07-07 199.90 209.80 199.60 206.40 0.1M
2022-07-06 196.70 205.00 196.00 199.70 0.0M
2022-07-05 192.10 199.40 191.00 196.60 0.0M
2022-07-04 195.20 196.70 187.60 193.30 0.0M
2022-07-01 190.00 198.60 190.00 194.20 0.0M
2022-06-30 199.50 199.80 187.90 193.40 0.1M
2022-06-29 198.00 200.40 194.10 199.50 0.0M
2022-06-28 199.00 202.40 196.00 199.80 0.0M
2022-06-27 193.60 201.20 193.60 199.00 0.1M
2022-06-23 189.70 193.50 189.70 193.00 0.0M
2022-06-22 189.80 194.10 183.80 192.00 0.1M
2022-06-21 188.20 194.40 187.80 192.30 0.1M
2022-06-20 188.50 194.80 185.10 187.80 0.0M
2022-06-17 185.10 191.50 184.80 188.50 0.1M
2022-06-16 194.00 194.00 181.70 184.50 0.1M
2022-06-15 192.80 195.90 184.10 191.30 0.1M
2022-06-14 199.30 200.20 188.60 192.80 0.1M
2022-06-13 200.00 200.00 192.60 198.20 0.1M
2022-06-10 209.00 209.00 200.80 201.80 0.0M
2022-06-09 210.00 211.20 205.60 209.00 0.0M
2022-06-08 206.80 211.60 205.00 210.20 0.1M
2022-06-07 208.00 209.00 200.20 207.00 0.0M
2022-06-03 207.40 212.00 203.80 204.20 0.1M
2022-06-02 205.40 208.20 202.60 207.20 0.0M
2022-06-01 209.00 210.80 201.20 205.60 0.1M
2022-05-31 218.00 218.00 208.40 209.60 0.5M
2022-05-30 224.60 228.80 214.80 218.00 0.1M
2022-05-27 219.80 227.00 218.00 223.80 0.1M
2022-05-25 214.20 219.00 212.40 218.60 0.0M
2022-05-24 218.00 224.00 213.00 214.00 0.1M
2022-05-23 218.80 222.40 210.20 216.80 0.1M
2022-05-20 213.20 223.00 213.20 218.20 0.1M
2022-05-19 207.80 212.00 202.20 212.00 0.1M
2022-05-18 213.80 219.00 209.00 210.00 0.1M
2022-05-17 204.80 214.40 203.40 210.00 0.1M
2022-05-16 192.00 203.60 192.00 201.20 0.1M
2022-05-13 195.90 210.80 193.30 194.50 0.1M
2022-05-12 188.40 194.40 183.10 193.20 0.1M
2022-05-11 187.20 194.40 186.70 191.40 0.1M
2022-05-10 184.40 191.00 182.80 186.60 0.1M
2022-05-09 196.50 196.50 181.10 182.80 0.2M
2022-05-06 196.30 199.10 192.40 199.10 0.1M
2022-05-05 203.00 212.60 199.00 200.00 0.1M
2022-05-04 204.00 208.20 196.20 202.60 0.1M
2022-05-03 202.40 207.00 200.20 203.80 0.1M
2022-05-02 203.80 204.60 186.10 201.60 0.1M
2022-04-29 205.00 210.00 202.20 206.40 0.1M
2022-04-28 212.20 218.40 200.40 201.80 0.1M
2022-04-27 221.80 223.80 210.40 212.60 0.1M
2022-04-26 230.00 230.60 221.20 224.00 0.1M
2022-04-25 216.60 226.00 211.20 225.00 0.2M
2022-04-22 215.60 222.00 211.40 221.20 0.1M
2022-04-21 228.00 231.40 214.00 217.40 0.2M
2022-04-20 232.80 242.80 225.00 228.00 0.9M
2022-04-19 203.00 214.00 203.00 214.00 0.1M
2022-04-14 199.00 207.20 199.00 202.80 0.0M
2022-04-13 196.80 199.90 191.00 199.80 0.1M
2022-04-12 194.40 198.40 187.50 196.90 0.1M
2022-04-11 199.80 199.80 190.20 194.30 0.1M
2022-04-08 204.00 205.40 197.00 199.80 0.1M
2022-04-07 196.90 204.80 194.00 200.80 0.1M
2022-04-06 203.60 206.00 195.90 196.90 0.1M
2022-04-05 201.00 216.20 199.00 203.60 0.2M
2022-04-04 189.00 203.80 188.60 203.00 0.2M
2022-04-01 189.00 190.00 184.30 189.00 0.1M
2022-03-31 187.00 190.00 185.20 187.60 0.0M
2022-03-30 192.80 193.00 184.00 186.60 0.1M
2022-03-29 187.00 192.40 183.40 189.60 0.1M
2022-03-28 186.80 188.60 181.60 184.80 0.1M
2022-03-25 192.00 197.20 184.40 186.80 0.1M
2022-03-24 197.00 198.80 190.60 190.60 0.1M
2022-03-23 205.50 206.00 195.60 197.60 0.1M
2022-03-22 206.50 208.00 200.00 203.00 0.0M
2022-03-21 207.00 211.00 201.50 206.00 0.1M
2022-03-18 191.80 204.50 191.60 203.50 0.1M
2022-03-17 193.80 196.40 188.00 191.00 0.1M
2022-03-16 181.00 191.00 180.00 189.00 0.2M
2022-03-15 176.20 178.40 170.00 175.00 0.1M
2022-03-14 181.40 185.20 175.40 176.80 0.1M
2022-03-11 170.20 184.60 170.20 180.60 0.1M
2022-03-10 171.20 174.20 166.20 170.00 0.1M
2022-03-09 166.00 170.20 161.00 169.00 0.1M
2022-03-08 158.80 167.00 155.60 159.20 0.1M
2022-03-07 155.20 165.40 150.20 158.80 0.2M
2022-03-04 168.00 169.60 160.00 161.60 0.1M
2022-03-03 173.40 178.00 167.80 169.00 0.1M
2022-03-02 172.00 177.00 169.00 175.60 0.1M
2022-03-01 181.20 182.40 174.00 175.00 0.1M
2022-02-28 179.80 182.40 176.60 181.40 0.1M
2022-02-25 178.00 184.80 171.40 182.60 0.1M
2022-02-24 159.20 178.00 159.20 175.80 0.3M
2022-02-23 181.40 188.80 178.20 178.60 0.1M
2022-02-22 158.60 180.40 156.20 177.00 0.2M
2022-02-21 173.00 174.80 163.60 166.00 0.2M
2022-02-18 177.00 179.40 172.00 173.00 0.1M
2022-02-17 179.60 188.00 176.00 177.00 0.2M
2022-02-16 182.40 183.20 176.20 179.60 0.1M
2022-02-15 179.40 184.80 177.00 180.80 0.2M
2022-02-14 180.00 183.40 173.00 179.60 0.2M
2022-02-11 188.80 194.20 185.80 190.20 0.1M
2022-02-10 193.00 195.00 185.40 192.40 0.1M
2022-02-09 184.00 192.40 181.20 191.20 0.1M
2022-02-08 196.80 196.80 177.20 186.00 0.3M
2022-02-07 202.00 204.50 193.60 195.40 0.1M
2022-02-04 199.80 205.00 191.20 201.50 0.1M
2022-02-03 209.50 210.50 196.80 198.00 0.1M
2022-02-02 207.50 219.00 207.50 210.50 0.1M
2022-02-01 198.40 209.50 196.20 206.00 0.1M
2022-01-31 195.20 199.60 187.20 194.00 0.1M
2022-01-28 217.00 220.00 190.00 192.80 0.4M
2022-01-27 184.00 199.60 182.00 194.40 0.2M
2022-01-26 179.00 189.80 179.00 188.00 0.1M
2022-01-25 179.00 185.80 172.80 177.00 0.2M
2022-01-24 192.60 192.60 175.00 178.20 0.3M
2022-01-21 191.80 194.80 187.40 193.00 0.1M
2022-01-20 190.40 195.80 184.00 195.80 0.1M
2022-01-19 185.80 195.00 181.40 189.60 0.1M
2022-01-18 195.40 195.40 185.20 187.40 0.1M
2022-01-17 194.40 197.20 187.40 195.80 0.1M
2022-01-14 197.20 203.50 194.20 194.40 0.1M
2022-01-13 203.00 204.50 197.20 201.50 0.1M
2022-01-12 204.00 210.00 200.00 205.00 0.1M
2022-01-11 197.80 205.00 196.00 202.00 0.2M
2022-01-10 215.00 216.50 192.80 197.60 0.3M
2022-01-07 221.00 221.00 212.00 214.50 0.1M
2022-01-05 222.00 224.50 218.50 221.00 0.0M
2022-01-04 225.50 231.00 218.50 221.00 0.1M
2022-01-03 232.00 235.00 222.00 224.50 0.2M