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
2023-12-29 148.10 149.50 147.30 148.50 0.1M
2023-12-28 148.10 149.20 146.70 148.50 0.0M
2023-12-27 147.40 149.40 146.70 147.50 0.1M
2023-12-22 146.70 148.70 145.00 147.40 0.1M
2023-12-21 151.00 152.00 146.60 147.30 0.2M
2023-12-20 153.40 155.20 152.10 155.20 0.1M
2023-12-19 147.10 154.10 147.10 153.40 0.2M
2023-12-18 148.50 148.60 145.60 147.10 0.1M
2023-12-15 144.30 148.70 144.30 148.50 0.2M
2023-12-14 145.10 146.40 142.20 143.60 0.3M
2023-12-13 146.30 146.40 140.70 141.30 1.0M
2023-12-12 161.10 161.10 144.50 144.50 2.0M
2023-12-11 173.20 176.80 172.00 176.10 0.0M
2023-12-08 168.00 175.60 168.00 172.70 0.1M
2023-12-07 168.50 170.20 166.10 167.20 0.1M
2023-12-06 157.50 170.30 156.50 168.70 0.3M
2023-12-05 153.30 158.00 152.20 157.50 0.1M
2023-12-04 154.90 156.70 153.00 153.30 0.0M
2023-12-01 158.00 158.90 153.80 155.00 0.1M
2023-11-30 159.80 160.90 158.00 158.00 0.1M
2023-11-29 159.90 161.10 159.00 159.80 0.0M
2023-11-28 161.90 161.90 159.10 159.90 0.0M
2023-11-27 163.00 163.40 160.00 161.20 0.0M
2023-11-24 162.50 163.50 161.20 163.00 0.0M
2023-11-23 162.60 164.50 160.80 162.00 0.0M
2023-11-22 159.20 163.80 158.00 162.60 0.0M
2023-11-21 161.10 163.50 157.60 157.60 0.0M
2023-11-20 160.10 161.30 158.20 161.10 0.0M
2023-11-17 164.50 165.40 159.10 160.10 0.1M
2023-11-16 167.80 167.80 161.40 162.00 0.0M
2023-11-15 169.00 170.70 166.00 167.80 0.1M
2023-11-14 156.70 166.50 156.70 166.50 0.1M
2023-11-13 156.80 158.50 156.20 156.70 0.1M
2023-11-10 158.80 158.80 155.10 156.30 0.0M
2023-11-09 151.50 160.00 151.50 159.50 0.1M
2023-11-08 146.60 154.00 145.10 151.40 0.1M
2023-11-07 149.20 149.20 145.30 146.30 0.0M
2023-11-06 150.90 151.60 144.80 147.30 0.0M
2023-11-03 146.90 150.00 145.80 149.90 0.0M
2023-11-02 140.90 147.80 140.50 146.80 0.1M
2023-11-01 146.40 147.60 140.10 140.90 0.1M
2023-10-31 142.90 146.20 138.10 146.10 0.2M
2023-10-30 143.00 146.50 143.00 145.30 0.1M
2023-10-27 142.80 144.60 142.00 143.90 0.1M
2023-10-26 145.40 145.40 142.00 142.60 0.1M
2023-10-25 148.10 149.70 142.90 144.40 0.1M
2023-10-24 143.20 148.80 143.20 147.80 0.1M
2023-10-23 144.80 147.40 140.20 143.20 0.1M
2023-10-20 145.60 146.00 141.70 144.40 0.1M
2023-10-19 140.70 146.20 140.70 145.60 0.1M
2023-10-18 146.10 146.20 137.10 143.20 0.1M
2023-10-17 140.60 147.80 140.10 146.70 0.5M
2023-10-16 137.70 140.00 135.00 136.60 0.1M
2023-10-13 141.50 142.20 137.10 138.30 0.1M
2023-10-12 144.00 145.90 140.60 141.50 0.1M
2023-10-11 144.80 147.00 143.20 144.00 0.1M
2023-10-10 143.20 148.00 143.10 147.00 0.1M
2023-10-09 144.00 146.20 141.30 142.00 0.1M
2023-10-06 154.00 154.00 143.60 146.20 0.2M
2023-10-05 154.30 158.40 154.30 155.30 0.0M
2023-10-04 151.60 154.30 150.30 153.80 0.1M
2023-10-03 153.20 155.60 151.90 152.10 0.0M
2023-10-02 157.70 161.50 154.00 154.10 0.0M
2023-09-29 155.90 159.80 155.20 157.60 0.0M
2023-09-28 154.60 156.10 151.40 156.00 0.0M
2023-09-27 153.20 156.90 153.20 154.60 0.0M
2023-09-26 156.30 156.30 152.30 153.20 0.0M
2023-09-25 159.30 161.00 153.60 157.30 0.1M
2023-09-22 162.60 163.40 158.90 160.10 0.0M
2023-09-21 163.30 165.30 160.00 162.60 0.0M
2023-09-20 161.10 164.30 160.80 163.50 0.0M
2023-09-19 162.10 164.00 160.60 160.80 0.0M
2023-09-18 164.00 164.80 161.90 162.10 0.0M
2023-09-15 167.00 167.90 164.00 164.20 0.0M
2023-09-14 164.30 166.00 161.00 166.00 0.0M
2023-09-13 168.80 168.80 160.20 164.40 0.1M
2023-09-12 175.50 176.60 168.10 169.10 0.1M
2023-09-11 172.70 175.70 170.60 175.50 0.0M
2023-09-08 173.20 174.20 170.80 172.70 0.0M
2023-09-07 172.90 173.40 171.00 172.60 0.1M
2023-09-06 171.90 173.50 169.40 173.50 0.1M
2023-09-05 168.50 172.30 168.00 172.00 0.0M
2023-09-04 171.40 172.90 168.50 168.80 0.0M
2023-09-01 172.90 172.90 166.60 171.40 0.1M
2023-08-31 170.00 174.20 168.20 174.20 0.1M
2023-08-30 171.00 172.90 168.10 170.20 0.0M
2023-08-29 168.00 171.40 165.50 171.00 0.0M
2023-08-28 162.40 168.10 162.40 167.90 0.1M
2023-08-25 160.50 164.50 160.20 162.40 0.0M
2023-08-24 163.30 166.50 161.10 161.20 0.0M
2023-08-23 160.60 163.80 160.10 162.00 0.0M
2023-08-22 161.20 162.70 159.00 160.00 0.1M
2023-08-21 163.50 165.70 160.20 160.60 0.0M
2023-08-18 166.00 166.00 161.70 163.70 0.1M
2023-08-17 168.00 168.30 165.00 165.90 0.0M
2023-08-16 172.20 173.20 168.70 169.30 0.0M
2023-08-15 175.70 176.50 172.10 172.50 0.0M
2023-08-14 175.00 177.00 172.50 175.70 0.0M
2023-08-11 176.80 178.40 174.40 175.10 0.0M
2023-08-10 173.40 178.20 172.40 177.50 0.1M
2023-08-09 171.40 176.20 171.40 173.40 0.0M
2023-08-08 173.20 173.70 170.00 171.00 0.0M
2023-08-07 175.30 176.50 173.20 174.00 0.0M
2023-08-04 176.00 177.60 174.80 176.90 0.0M
2023-08-03 175.50 176.60 173.20 175.10 0.0M
2023-08-02 176.70 178.70 174.10 176.60 0.0M
2023-08-01 178.00 181.00 178.00 178.80 0.0M
2023-07-31 179.50 180.80 177.00 178.20 0.0M
2023-07-28 181.40 182.40 179.90 180.50 0.0M
2023-07-27 181.20 184.10 181.00 182.40 0.0M
2023-07-26 184.10 184.20 180.00 180.50 0.0M
2023-07-25 180.70 185.00 180.20 184.60 0.0M
2023-07-24 181.40 182.50 180.00 180.60 0.0M
2023-07-21 180.80 183.20 179.20 182.00 0.0M
2023-07-20 184.30 184.60 180.20 181.40 0.1M
2023-07-19 180.10 187.10 180.00 185.20 0.1M
2023-07-18 179.40 180.10 175.10 178.60 0.1M
2023-07-17 179.60 183.50 176.80 179.50 0.1M
2023-07-14 179.00 182.30 173.60 180.00 0.2M
2023-07-13 213.20 213.80 177.00 177.40 0.9M
2023-07-12 217.60 221.80 212.20 220.80 0.1M
2023-07-11 220.00 223.20 217.60 217.60 0.0M
2023-07-10 223.40 224.00 217.60 219.80 0.0M
2023-07-07 223.00 224.40 219.00 224.20 0.0M
2023-07-06 223.20 225.60 221.60 222.40 0.0M
2023-07-05 225.20 228.40 221.80 224.40 0.0M
2023-07-04 221.60 224.60 221.20 224.20 0.0M
2023-07-03 227.00 227.80 220.20 221.40 0.0M
2023-06-30 223.40 227.80 223.00 227.00 0.0M
2023-06-29 221.40 225.60 220.00 223.20 0.0M
2023-06-28 216.00 221.60 214.60 221.40 0.0M
2023-06-27 216.00 216.00 210.60 214.60 0.0M
2023-06-26 220.00 220.00 209.60 216.40 0.1M
2023-06-22 219.40 221.20 215.40 220.40 0.0M
2023-06-21 224.00 224.80 219.60 220.60 0.0M
2023-06-20 227.40 230.20 223.00 224.80 0.0M
2023-06-19 230.20 230.20 226.00 228.00 0.1M
2023-06-16 231.80 234.60 230.60 231.00 0.0M
2023-06-15 231.20 234.40 229.80 231.80 0.0M
2023-06-14 232.40 233.80 228.20 231.20 0.1M
2023-06-13 239.20 240.40 230.20 232.40 0.0M
2023-06-12 236.00 239.60 232.40 239.20 0.0M
2023-06-09 236.20 237.60 229.60 236.00 0.0M
2023-06-08 239.00 239.20 224.00 236.40 0.1M
2023-06-07 249.20 252.00 239.00 241.00 0.1M
2023-06-05 251.80 252.60 246.60 249.20 0.0M
2023-06-02 250.80 254.40 249.00 250.80 0.0M
2023-06-01 252.40 255.00 243.60 249.80 0.1M
2023-05-31 252.00 257.60 249.00 252.20 0.1M
2023-05-30 248.20 255.60 248.20 252.20 0.1M
2023-05-29 246.00 257.80 245.60 248.20 0.1M
2023-05-26 242.00 247.40 234.00 247.20 0.1M
2023-05-25 241.00 245.80 240.00 241.40 0.0M
2023-05-24 245.00 245.00 240.00 241.00 0.0M
2023-05-23 246.40 249.00 245.00 246.60 0.1M
2023-05-22 245.20 246.80 242.60 246.40 0.0M
2023-05-19 241.00 246.40 240.20 245.60 0.1M
2023-05-17 244.00 244.00 239.00 239.80 0.0M
2023-05-16 242.20 247.00 241.40 244.20 0.1M
2023-05-15 236.60 245.40 236.60 242.20 0.1M
2023-05-12 234.00 238.00 234.00 236.60 0.0M
2023-05-11 232.40 234.20 230.40 233.60 0.0M
2023-05-10 234.60 237.60 231.80 232.40 0.0M
2023-05-09 238.40 238.40 230.00 234.60 0.0M
2023-05-08 240.00 244.00 237.00 238.40 0.0M
2023-05-05 230.00 240.00 229.80 240.00 0.2M
2023-05-04 228.40 230.00 223.80 230.00 0.5M
2023-05-03 225.00 228.80 223.00 228.40 0.3M
2023-05-02 229.40 231.20 223.60 224.20 0.0M
2023-04-28 229.60 231.00 227.80 229.40 0.0M
2023-04-27 226.40 233.20 224.00 227.60 0.1M
2023-04-26 228.20 229.20 220.80 224.60 0.1M
2023-04-25 229.80 231.40 226.80 228.20 0.0M
2023-04-24 222.40 231.60 222.40 229.80 0.1M
2023-04-21 220.80 224.00 214.20 222.20 0.1M
2023-04-20 233.80 235.60 218.40 221.00 0.2M
2023-04-19 240.00 252.00 229.20 232.00 0.4M
2023-04-18 245.40 247.20 225.40 233.00 0.2M
2023-04-17 241.80 247.60 239.00 245.60 0.1M
2023-04-14 245.60 246.40 241.00 241.00 0.0M
2023-04-13 235.80 245.40 235.80 245.40 0.1M
2023-04-12 233.20 236.80 232.00 235.00 0.1M
2023-04-11 231.20 234.60 230.20 232.40 0.0M
2023-04-06 230.00 231.80 228.40 228.80 0.0M
2023-04-05 232.00 232.60 227.60 229.80 0.0M
2023-04-04 230.00 236.00 230.00 231.80 0.0M
2023-04-03 231.00 231.00 227.40 230.00 0.0M
2023-03-31 229.00 231.40 225.00 231.20 0.1M
2023-03-30 221.80 227.80 221.80 227.80 0.1M
2023-03-29 220.20 223.20 218.80 221.40 0.0M
2023-03-28 222.80 224.00 219.00 220.20 0.0M
2023-03-27 219.20 224.60 218.80 222.80 0.0M
2023-03-24 221.20 223.40 217.40 218.20 0.0M
2023-03-23 218.00 223.00 217.00 221.00 0.0M
2023-03-22 228.40 228.40 218.40 220.00 0.0M
2023-03-21 223.40 230.00 222.40 228.40 0.1M
2023-03-20 229.00 229.00 220.00 222.80 0.1M
2023-03-17 231.20 234.80 226.60 231.80 0.0M
2023-03-16 229.20 236.80 225.00 231.00 0.1M
2023-03-15 237.00 237.60 228.60 229.20 0.1M
2023-03-14 234.40 241.60 233.00 238.00 0.0M
2023-03-13 237.60 237.60 230.00 234.60 0.0M
2023-03-10 234.60 240.20 231.20 237.80 0.1M
2023-03-09 237.20 239.60 234.40 239.00 0.1M
2023-03-08 231.60 237.00 227.60 237.00 0.0M
2023-03-07 232.00 245.00 231.20 232.00 0.1M
2023-03-06 229.00 230.40 226.00 228.00 0.0M
2023-03-03 229.20 232.00 225.80 228.20 0.0M
2023-03-02 232.60 234.60 229.00 229.20 0.0M
2023-03-01 229.00 234.00 228.20 232.60 0.1M
2023-02-28 226.00 230.00 223.40 229.20 0.0M
2023-02-27 219.40 226.80 219.40 225.80 0.0M
2023-02-24 220.60 220.60 214.60 219.40 0.1M
2023-02-23 223.00 226.40 219.80 220.60 0.0M
2023-02-22 231.00 231.60 221.60 223.00 0.1M
2023-02-21 234.00 239.00 231.20 231.80 0.1M
2023-02-20 234.20 241.20 230.00 233.00 0.1M
2023-02-17 234.00 236.40 231.00 234.00 0.0M
2023-02-16 231.60 237.40 231.60 235.40 0.1M
2023-02-15 221.80 231.40 221.20 231.20 0.1M
2023-02-14 224.20 225.60 219.00 221.80 0.1M
2023-02-13 224.00 226.80 219.80 223.80 0.0M
2023-02-10 223.60 223.60 217.20 222.00 0.1M
2023-02-09 226.20 227.20 222.80 223.60 0.0M
2023-02-08 223.80 226.80 221.20 226.00 0.0M
2023-02-07 224.80 226.80 219.00 222.20 0.1M
2023-02-06 227.40 232.00 224.40 225.00 0.1M
2023-02-03 232.80 234.40 224.00 227.80 0.1M
2023-02-02 229.00 235.40 225.80 234.00 0.1M
2023-02-01 219.20 228.60 219.20 227.00 0.2M
2023-01-31 225.60 226.00 217.20 219.20 0.1M
2023-01-30 217.00 226.00 210.00 221.00 0.4M
2023-01-27 216.60 217.80 207.40 211.40 0.1M
2023-01-26 215.00 219.40 213.20 216.00 0.1M
2023-01-25 215.00 216.00 212.40 215.00 0.1M
2023-01-24 214.00 216.20 211.00 215.00 0.1M
2023-01-23 207.40 214.00 207.40 214.00 0.1M
2023-01-20 206.80 209.80 204.00 206.40 0.0M
2023-01-19 213.80 213.80 203.20 203.20 0.1M
2023-01-18 212.60 218.00 211.60 215.40 0.1M
2023-01-17 212.00 213.00 209.60 212.60 0.1M
2023-01-16 208.60 212.40 204.80 212.00 0.1M
2023-01-13 203.20 208.80 201.80 208.60 0.1M
2023-01-12 202.60 204.60 199.00 203.20 0.1M
2023-01-11 201.60 203.80 199.70 202.80 0.0M
2023-01-10 200.20 204.00 197.60 201.80 0.1M
2023-01-09 191.60 201.80 191.60 201.80 0.1M
2023-01-05 188.50 191.50 187.00 191.30 0.0M
2023-01-04 185.80 188.30 183.70 188.30 0.0M
2023-01-03 181.50 186.10 181.00 185.80 0.0M
2023-01-02 180.00 182.90 179.20 181.50 0.0M