Ogunsen AB

OGUNb
🏛️ 瑞典 →
24.65
最后更新: 2025-09-29
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 38.00 38.00 36.10 37.00 0.0M
2023-12-28 38.35 38.35 37.20 37.75 0.0M
2023-12-27 37.60 38.60 37.00 37.50 0.0M
2023-12-22 37.10 38.75 36.45 37.45 0.0M
2023-12-21 36.30 37.05 36.30 37.00 0.0M
2023-12-20 36.90 37.10 36.15 36.20 0.0M
2023-12-19 36.30 37.05 36.30 36.85 0.0M
2023-12-18 36.20 37.25 35.50 36.30 0.0M
2023-12-15 37.15 37.20 36.25 36.25 0.0M
2023-12-14 38.30 38.75 35.90 36.15 0.0M
2023-12-13 36.15 37.50 36.15 36.75 0.0M
2023-12-12 37.40 38.00 36.00 36.15 0.0M
2023-12-11 37.70 38.00 37.40 37.80 0.0M
2023-12-08 38.40 38.40 37.00 37.70 0.0M
2023-12-07 37.65 38.40 36.20 36.80 0.0M
2023-12-06 38.00 38.45 37.10 37.65 0.0M
2023-12-05 36.95 37.60 35.95 37.50 0.0M
2023-12-04 37.30 38.75 36.20 36.95 0.0M
2023-12-01 37.40 37.50 37.00 37.30 0.0M
2023-11-30 35.80 37.70 35.80 37.40 0.0M
2023-11-29 34.50 37.00 34.50 35.75 0.0M
2023-11-28 33.35 35.20 33.35 34.50 0.0M
2023-11-27 34.70 34.70 33.80 33.80 0.0M
2023-11-24 34.45 34.70 33.10 34.70 0.0M
2023-11-23 34.45 36.50 33.40 34.45 0.0M
2023-11-22 33.50 34.85 33.10 34.45 0.0M
2023-11-21 35.00 35.00 33.00 33.45 0.0M
2023-11-20 34.20 36.25 34.20 35.80 0.0M
2023-11-17 34.45 34.45 33.20 34.05 0.0M
2023-11-16 34.90 35.50 33.45 34.55 0.0M
2023-11-15 33.70 35.10 33.70 34.95 0.0M
2023-11-14 33.65 33.70 33.20 33.70 0.0M
2023-11-13 33.10 33.65 32.20 33.65 0.0M
2023-11-10 32.70 33.10 32.45 33.10 0.0M
2023-11-09 32.50 33.60 32.35 32.70 0.0M
2023-11-08 32.30 33.00 32.30 32.50 0.0M
2023-11-07 32.30 32.60 31.80 32.00 0.0M
2023-11-06 31.65 32.30 31.65 32.30 0.0M
2023-11-03 31.95 32.40 31.00 31.65 0.0M
2023-11-02 30.20 32.00 30.20 31.90 0.0M
2023-11-01 31.70 31.70 30.20 30.65 0.0M
2023-10-31 29.40 31.95 29.40 31.70 0.0M
2023-10-30 29.15 29.50 29.05 29.50 0.0M
2023-10-27 30.30 30.30 28.70 29.15 0.0M
2023-10-26 30.45 30.95 29.40 30.30 0.0M
2023-10-25 31.10 31.30 30.40 30.45 0.0M
2023-10-24 31.50 31.50 30.45 31.15 0.0M
2023-10-23 31.10 31.95 30.25 31.20 0.0M
2023-10-20 31.10 31.50 30.45 31.10 0.0M
2023-10-19 30.45 31.40 30.10 31.10 0.0M
2023-10-18 30.35 31.50 30.15 30.80 0.0M
2023-10-17 30.55 31.25 30.15 30.35 0.0M
2023-10-16 30.00 30.90 29.40 30.55 0.0M
2023-10-13 32.00 32.35 30.20 30.95 0.0M
2023-10-12 31.50 33.00 30.95 32.00 0.0M
2023-10-11 31.95 32.00 30.90 30.90 0.0M
2023-10-10 31.95 31.95 31.30 31.90 0.0M
2023-10-09 32.55 32.55 31.30 31.95 0.0M
2023-10-06 31.50 32.55 31.10 32.55 0.0M
2023-10-05 30.70 31.65 30.70 31.50 0.0M
2023-10-04 31.20 31.65 30.60 30.80 0.0M
2023-10-03 30.60 31.80 30.60 31.20 0.0M
2023-10-02 31.00 31.35 30.00 30.60 0.0M
2023-09-29 30.15 31.70 30.15 31.00 0.0M
2023-09-28 30.85 31.40 30.10 30.15 0.0M
2023-09-27 31.75 31.75 30.80 30.85 0.0M
2023-09-26 32.00 32.45 31.05 31.80 0.0M
2023-09-25 32.95 32.95 31.10 32.00 0.0M
2023-09-22 32.80 33.00 31.80 32.95 0.0M
2023-09-21 32.50 32.80 31.60 32.70 0.0M
2023-09-20 32.95 32.95 31.35 32.50 0.0M
2023-09-19 31.85 31.85 31.00 31.20 0.0M
2023-09-18 31.45 32.00 31.45 31.85 0.0M
2023-09-15 31.50 31.55 31.15 31.45 0.0M
2023-09-14 32.40 32.40 31.10 31.55 0.0M
2023-09-13 31.60 33.00 31.40 32.40 0.0M
2023-09-12 31.55 32.50 31.50 31.65 0.0M
2023-09-11 30.75 32.50 30.75 32.50 0.0M
2023-09-08 32.40 32.40 31.00 32.15 0.0M
2023-09-07 32.50 32.95 32.00 32.40 0.0M
2023-09-06 32.95 33.00 32.10 32.95 0.0M
2023-09-05 33.45 33.45 32.25 32.55 0.0M
2023-09-04 32.85 33.85 32.45 32.95 0.0M
2023-09-01 32.90 34.50 32.80 32.85 0.0M
2023-08-31 34.00 34.00 32.50 32.95 0.0M
2023-08-30 33.70 34.20 33.05 33.15 0.0M
2023-08-29 34.05 34.10 31.90 33.70 0.0M
2023-08-28 34.40 35.60 34.05 34.10 0.0M
2023-08-25 33.80 34.55 33.60 34.40 0.0M
2023-08-24 34.10 34.15 33.60 34.10 0.0M
2023-08-23 33.60 35.45 33.60 34.15 0.0M
2023-08-22 34.00 34.00 33.35 33.60 0.0M
2023-08-21 33.80 35.25 33.05 34.65 0.0M
2023-08-18 35.50 35.50 33.80 33.85 0.0M
2023-08-17 34.50 35.95 34.50 35.50 0.0M
2023-08-16 35.70 35.90 34.70 35.30 0.0M
2023-08-15 36.00 36.10 35.50 35.90 0.0M
2023-08-14 36.15 36.15 35.55 36.00 0.0M
2023-08-11 36.40 36.50 36.00 36.15 0.0M
2023-08-10 35.60 36.45 35.50 36.00 0.0M
2023-08-09 35.65 36.25 35.60 35.60 0.0M
2023-08-08 35.90 36.15 35.70 35.70 0.0M
2023-08-07 36.40 36.40 35.90 36.15 0.0M
2023-08-04 36.30 36.45 35.80 36.40 0.0M
2023-08-03 36.30 36.50 35.60 36.30 0.0M
2023-08-02 35.90 36.65 35.60 36.30 0.0M
2023-08-01 36.30 36.30 35.80 35.90 0.0M
2023-07-31 36.80 36.80 36.15 36.15 0.0M
2023-07-28 36.80 37.00 36.65 36.80 0.0M
2023-07-27 36.75 37.00 36.55 36.80 0.0M
2023-07-26 36.90 37.25 36.70 36.75 0.0M
2023-07-25 37.90 37.90 36.65 36.85 0.0M
2023-07-24 37.20 37.25 36.55 37.05 0.0M
2023-07-21 37.20 37.20 36.45 37.20 0.0M
2023-07-20 37.05 37.85 37.05 37.15 0.0M
2023-07-19 37.05 37.45 36.85 37.05 0.0M
2023-07-18 37.10 38.60 36.60 37.05 0.0M
2023-07-17 38.60 39.00 36.45 37.75 0.1M
2023-07-14 41.75 42.35 41.55 41.95 0.0M
2023-07-13 42.10 42.50 41.50 41.75 0.0M
2023-07-12 43.70 43.70 42.00 42.10 0.0M
2023-07-11 42.90 43.70 42.10 43.70 0.0M
2023-07-10 43.45 43.45 42.00 43.20 0.0M
2023-07-07 42.40 43.55 41.85 43.45 0.0M
2023-07-06 42.80 43.00 41.80 42.40 0.0M
2023-07-05 42.15 42.85 42.05 42.80 0.0M
2023-07-04 41.15 42.25 41.15 42.15 0.0M
2023-07-03 41.45 42.95 40.55 40.85 0.0M
2023-06-30 40.40 41.85 40.20 41.45 0.0M
2023-06-29 40.95 40.95 40.20 40.40 0.0M
2023-06-28 40.75 40.75 40.35 40.50 0.0M
2023-06-27 40.55 40.95 40.35 40.55 0.0M
2023-06-26 41.00 41.60 40.20 40.55 0.0M
2023-06-22 40.90 42.10 40.70 41.20 0.0M
2023-06-21 41.00 42.00 40.40 40.90 0.0M
2023-06-20 41.00 41.60 40.60 41.05 0.0M
2023-06-19 40.65 42.00 40.50 41.00 0.0M
2023-06-16 41.20 41.50 40.60 40.65 0.0M
2023-06-15 41.40 41.80 40.60 40.65 0.0M
2023-06-14 41.40 41.95 40.10 41.00 0.0M
2023-06-13 41.50 41.50 40.80 41.40 0.0M
2023-06-12 43.05 43.05 41.50 41.50 0.0M
2023-06-09 40.80 43.90 40.50 43.25 0.0M
2023-06-08 40.75 41.00 40.50 40.80 0.0M
2023-06-07 40.90 40.90 40.50 40.75 0.0M
2023-06-05 41.50 41.95 40.50 40.90 0.0M
2023-06-02 41.15 42.45 40.70 41.50 0.0M
2023-06-01 41.95 42.55 40.25 41.15 0.0M
2023-05-31 41.80 43.10 41.00 41.95 0.0M
2023-05-30 42.10 42.95 41.00 41.90 0.0M
2023-05-29 44.20 44.20 42.10 42.10 0.0M
2023-05-26 42.50 44.25 41.25 43.95 0.1M
2023-05-25 39.85 40.25 39.50 39.95 0.0M
2023-05-24 40.00 40.70 39.75 39.85 0.0M
2023-05-23 39.80 39.95 39.60 39.75 0.0M
2023-05-22 39.80 40.30 39.25 39.80 0.0M
2023-05-19 38.80 40.55 38.10 39.70 0.0M
2023-05-17 39.95 40.00 38.75 38.80 0.0M
2023-05-16 41.00 41.00 39.45 39.55 0.0M
2023-05-15 41.00 42.00 40.60 41.00 0.0M
2023-05-12 40.20 42.05 40.10 41.00 0.0M
2023-05-11 40.50 41.00 40.00 40.10 0.0M
2023-05-10 40.60 40.95 40.00 40.40 0.0M
2023-05-09 41.75 42.35 40.25 40.70 0.0M
2023-05-08 42.80 42.80 40.80 41.60 0.1M
2023-05-05 46.80 47.80 46.70 47.15 0.0M
2023-05-04 46.80 47.00 45.35 46.65 0.0M
2023-05-03 45.70 46.95 45.70 46.80 0.0M
2023-05-02 47.00 47.00 45.05 45.65 0.0M
2023-04-28 47.25 47.35 45.70 46.25 0.0M
2023-04-27 47.50 47.85 46.65 46.80 0.0M
2023-04-26 47.90 48.10 47.45 47.50 0.0M
2023-04-25 48.00 48.50 47.40 47.90 0.0M
2023-04-24 48.05 48.15 47.35 47.85 0.0M
2023-04-21 48.00 48.05 47.25 47.25 0.0M
2023-04-20 49.00 49.00 47.35 47.45 0.0M
2023-04-19 47.65 47.85 46.90 47.70 0.0M
2023-04-18 47.35 48.00 46.80 47.65 0.0M
2023-04-17 46.80 47.45 46.60 47.30 0.0M
2023-04-14 45.90 46.75 45.65 46.25 0.0M
2023-04-13 44.90 45.80 44.90 45.80 0.0M
2023-04-12 45.50 45.90 44.00 44.00 0.0M
2023-04-11 44.60 45.50 44.50 45.45 0.0M
2023-04-06 45.00 45.00 44.20 44.50 0.0M
2023-04-05 44.60 44.75 44.00 44.45 0.0M
2023-04-04 45.20 45.20 44.15 44.55 0.0M
2023-04-03 42.95 44.75 42.85 44.75 0.0M
2023-03-31 43.80 43.80 43.00 43.45 0.1M
2023-03-30 43.95 44.45 43.00 43.90 0.1M
2023-03-29 45.00 45.00 43.85 44.50 0.0M
2023-03-28 43.50 44.85 43.00 43.85 0.0M
2023-03-27 43.55 44.90 43.10 43.35 0.0M
2023-03-24 44.00 44.00 42.55 43.50 0.0M
2023-03-23 43.90 43.90 42.90 43.45 0.0M
2023-03-22 42.95 44.45 42.50 43.90 0.0M
2023-03-21 43.00 45.35 42.50 43.00 0.1M
2023-03-20 44.00 44.05 43.00 43.00 0.0M
2023-03-17 47.00 47.00 44.40 44.40 0.0M
2023-03-16 46.60 47.85 46.30 46.45 0.0M
2023-03-15 47.35 47.35 46.30 46.40 0.0M
2023-03-14 46.80 47.90 46.05 47.35 0.0M
2023-03-13 47.40 47.40 45.65 46.80 0.0M
2023-03-10 47.90 47.90 47.15 47.40 0.0M
2023-03-09 47.70 47.95 47.10 47.95 0.0M
2023-03-08 47.80 47.80 47.15 47.70 0.0M
2023-03-07 47.90 48.00 47.40 47.80 0.0M
2023-03-06 47.50 48.95 46.00 48.00 0.1M
2023-03-03 47.95 47.95 46.95 47.40 0.1M
2023-03-02 47.80 48.00 46.75 47.95 0.0M
2023-03-01 49.50 49.60 47.50 47.80 0.1M
2023-02-28 48.85 49.50 47.95 49.45 0.1M
2023-02-27 45.95 47.50 45.95 46.55 0.0M
2023-02-24 44.85 46.15 44.85 45.95 0.0M
2023-02-23 45.60 45.60 44.55 45.00 0.0M
2023-02-22 45.70 45.70 44.40 45.70 0.0M
2023-02-21 45.80 46.30 45.25 45.90 0.0M
2023-02-20 45.40 46.30 45.40 45.80 0.0M
2023-02-17 44.40 45.70 43.45 45.25 0.0M
2023-02-16 43.95 45.45 42.65 44.40 0.0M
2023-02-15 44.95 44.95 43.50 43.95 0.0M
2023-02-14 45.10 45.95 44.15 45.00 0.0M
2023-02-13 43.95 46.95 43.95 45.05 0.0M
2023-02-10 46.05 46.50 43.95 45.00 0.0M
2023-02-09 47.00 47.00 45.10 46.05 0.0M
2023-02-08 46.40 47.00 44.70 46.60 0.0M
2023-02-07 44.70 46.50 44.70 46.00 0.0M
2023-02-06 44.80 45.55 44.65 44.70 0.0M
2023-02-03 44.20 45.50 43.55 44.85 0.0M
2023-02-02 43.60 44.90 42.55 44.20 0.0M
2023-02-01 43.50 44.35 43.25 43.45 0.0M
2023-01-31 43.80 43.80 42.80 43.50 0.0M
2023-01-30 43.90 44.95 43.10 44.00 0.0M
2023-01-27 43.80 45.00 43.30 44.00 0.0M
2023-01-26 43.95 44.40 43.65 43.65 0.0M
2023-01-25 43.75 44.70 43.60 44.40 0.0M
2023-01-24 44.05 44.10 43.60 43.70 0.0M
2023-01-23 44.05 44.35 43.60 44.10 0.0M
2023-01-20 43.85 44.50 43.55 44.05 0.0M
2023-01-19 44.55 44.90 43.60 43.85 0.0M
2023-01-18 43.85 44.90 43.60 44.55 0.0M
2023-01-17 44.60 44.60 43.85 44.20 0.0M
2023-01-16 44.50 44.95 44.50 44.60 0.0M
2023-01-13 44.25 44.70 43.85 44.30 0.0M
2023-01-12 43.95 44.50 43.50 44.25 0.0M
2023-01-11 44.20 44.70 43.55 44.00 0.0M
2023-01-10 44.40 44.45 43.80 44.00 0.0M
2023-01-09 44.45 44.70 42.00 44.25 0.0M
2023-01-05 44.30 44.70 43.95 44.45 0.0M
2023-01-04 44.30 44.30 43.70 44.30 0.0M
2023-01-03 44.70 44.75 43.75 44.30 0.0M
2023-01-02 44.75 44.75 42.95 44.30 0.0M