Oneflow AB

ONEF
🏛️ 瑞典 →
27.50
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 52.20 52.20 51.01 52.09 0.0M
2022-12-29 52.49 52.49 52.20 52.20 0.0M
2022-12-28 51.00 52.49 50.01 52.49 0.0M
2022-12-27 50.00 52.00 49.61 51.00 0.0M
2022-12-23 50.00 52.00 48.61 52.00 0.0M
2022-12-22 50.72 50.72 48.61 48.61 0.0M
2022-12-21 48.21 50.99 48.21 50.73 0.0M
2022-12-20 48.12 48.51 48.12 48.51 0.0M
2022-12-19 49.00 51.94 48.11 48.11 0.0M
2022-12-16 50.00 50.01 47.03 49.00 0.0M
2022-12-15 49.50 50.50 47.21 48.93 0.0M
2022-12-14 47.01 47.01 47.01 47.01 0.0M
2022-12-13 46.02 50.50 46.02 46.06 0.0M
2022-12-12 48.13 48.45 46.01 46.45 0.0M
2022-12-09 46.51 48.50 46.50 48.45 0.0M
2022-12-08 46.50 47.50 46.50 47.50 0.0M
2022-12-07 46.41 47.50 46.40 47.50 0.0M
2022-12-06 46.74 48.00 45.61 47.50 0.0M
2022-12-05 45.02 48.01 45.02 47.51 0.0M
2022-12-02 45.20 45.61 45.00 45.00 0.0M
2022-12-01 45.99 46.00 45.00 45.61 0.0M
2022-11-30 45.00 45.99 45.00 45.99 0.0M
2022-11-29 46.50 46.50 46.50 46.50 0.0M
2022-11-28 44.21 47.00 44.21 46.71 0.0M
2022-11-25 45.00 45.00 45.00 45.00 0.0M
2022-11-24 46.00 46.00 44.00 45.00 0.0M
2022-11-23 45.01 45.01 45.01 45.01 0.0M
2022-11-22 45.04 45.14 45.04 45.14 0.0M
2022-11-21 46.50 46.50 44.91 45.14 0.0M
2022-11-18 46.40 46.50 46.00 46.50 0.0M
2022-11-17 45.01 45.01 45.00 45.00 0.0M
2022-11-16 44.67 45.00 44.67 45.00 0.0M
2022-11-15 46.00 46.00 44.50 44.66 0.0M
2022-11-14 45.00 46.00 45.00 46.00 0.0M
2022-11-11 45.00 45.31 44.40 45.31 0.0M
2022-11-10 44.75 45.00 44.75 45.00 0.0M
2022-11-09 44.42 44.50 44.38 44.39 0.0M
2022-11-08 45.35 45.40 44.50 44.50 0.0M
2022-11-07 44.53 46.20 44.43 45.35 0.0M
2022-11-04 44.53 44.53 44.53 44.53 0.0M
2022-11-03 44.43 44.52 44.43 44.52 0.0M
2022-11-02 46.00 46.00 44.43 44.43 0.0M
2022-11-01 44.80 46.00 44.07 46.00 0.0M
2022-10-31 44.80 45.50 44.80 44.80 0.0M
2022-10-28 44.80 44.80 43.80 44.80 0.0M
2022-10-27 43.52 46.10 43.52 44.80 0.0M
2022-10-26 45.50 46.00 44.20 45.01 0.0M
2022-10-25 44.98 45.50 43.29 45.50 0.0M
2022-10-24 43.51 44.98 43.28 44.98 0.0M
2022-10-21 45.00 45.00 43.51 43.51 0.0M
2022-10-20 43.20 45.00 43.20 45.00 0.0M
2022-10-19 45.99 46.00 43.45 44.20 0.0M
2022-10-18 44.01 45.14 44.01 44.42 0.0M
2022-10-17 44.14 46.40 44.02 45.15 0.0M
2022-10-14 44.00 45.10 44.00 45.10 0.0M
2022-10-13 44.89 45.00 43.23 43.23 0.0M
2022-10-12 44.27 44.90 44.00 44.90 0.0M
2022-10-11 43.50 44.28 43.50 44.20 0.0M
2022-10-10 44.80 44.80 43.01 43.50 0.0M
2022-10-07 43.80 44.80 43.80 44.80 0.0M
2022-10-06 42.52 44.58 42.52 44.58 0.0M
2022-10-05 42.01 42.52 42.01 42.52 0.0M
2022-10-04 42.00 45.00 41.53 45.00 0.0M
2022-10-03 42.25 43.58 41.79 42.00 0.0M
2022-09-30 43.50 43.50 42.22 43.30 0.0M
2022-09-29 42.71 42.71 42.71 42.71 0.0M
2022-09-28 43.05 44.00 42.46 43.97 0.0M
2022-09-27 41.56 44.00 41.56 43.05 0.0M
2022-09-26 44.09 44.09 41.53 44.09 0.0M
2022-09-23 42.51 44.09 42.51 44.09 0.0M
2022-09-22 41.01 44.45 41.01 44.09 0.0M
2022-09-21 43.08 44.00 43.08 43.51 0.0M
2022-09-20 42.71 44.78 42.40 43.08 0.0M
2022-09-19 43.20 43.86 42.71 42.71 0.0M
2022-09-16 43.18 45.50 43.18 43.86 0.0M
2022-09-15 44.20 44.20 43.13 44.00 0.0M
2022-09-14 43.13 44.20 43.13 44.20 0.0M
2022-09-13 44.22 44.80 43.00 44.80 0.0M
2022-09-12 43.15 44.22 43.12 44.22 0.0M
2022-09-09 44.80 44.98 43.49 44.94 0.0M
2022-09-08 41.02 44.80 41.02 44.80 0.0M
2022-09-07 43.11 44.99 42.97 44.18 0.0M
2022-09-06 44.90 44.90 42.15 44.70 0.0M
2022-09-05 43.11 44.90 42.01 44.90 0.0M
2022-09-02 42.00 45.00 42.00 43.56 0.0M
2022-09-01 43.11 44.89 42.00 44.50 0.0M
2022-08-31 43.11 45.00 43.11 45.00 0.0M
2022-08-30 43.01 44.89 43.00 44.88 0.0M
2022-08-29 45.00 45.00 43.00 43.00 0.0M
2022-08-26 44.95 45.00 43.21 45.00 0.0M
2022-08-25 43.30 44.97 43.12 44.95 0.0M
2022-08-24 43.11 45.00 43.01 44.00 0.0M
2022-08-23 45.00 45.00 43.02 43.32 0.0M
2022-08-22 45.00 45.05 44.01 45.05 0.0M
2022-08-19 43.19 45.00 42.01 45.00 0.0M
2022-08-18 43.01 44.90 41.60 44.89 0.0M
2022-08-17 43.01 44.90 43.01 44.90 0.0M
2022-08-16 44.94 45.00 43.05 44.90 0.0M
2022-08-15 41.63 44.95 41.63 44.94 0.0M
2022-08-12 45.50 45.50 44.00 45.00 0.0M
2022-08-11 44.51 45.50 44.51 45.50 0.0M
2022-08-10 43.00 45.50 43.00 45.50 0.0M
2022-08-09 43.12 45.00 43.12 44.99 0.0M
2022-08-08 43.15 45.00 43.15 45.00 0.0M
2022-08-05 43.60 44.50 42.50 44.50 0.0M
2022-08-04 42.90 45.00 41.52 43.60 0.0M
2022-08-03 43.51 45.00 43.51 45.00 0.0M
2022-08-02 44.50 44.50 43.51 44.25 0.0M
2022-08-01 41.51 45.00 41.51 45.00 0.0M
2022-07-29 42.06 44.99 42.06 44.40 0.0M
2022-07-28 43.70 44.50 43.56 44.50 0.0M
2022-07-27 43.00 44.00 42.71 43.77 0.0M
2022-07-26 41.22 44.50 41.22 44.50 0.0M
2022-07-25 41.07 44.00 41.07 43.01 0.0M
2022-07-22 41.45 44.00 41.02 44.00 0.0M
2022-07-21 43.80 44.00 41.01 42.00 0.0M
2022-07-20 42.40 44.00 42.40 44.00 0.0M
2022-07-19 41.50 44.00 41.50 43.00 0.0M
2022-07-18 41.61 44.00 41.51 44.00 0.0M
2022-07-15 41.58 43.50 41.58 41.61 0.0M
2022-07-14 43.02 43.50 43.00 43.50 0.0M
2022-07-13 41.60 45.00 41.60 45.00 0.0M
2022-07-12 41.81 45.00 41.81 44.60 0.0M
2022-07-11 40.53 44.50 40.53 44.50 0.0M
2022-07-08 42.77 45.10 41.12 44.00 0.0M
2022-07-07 42.00 43.00 41.74 42.82 0.0M
2022-07-06 45.00 45.00 40.36 43.00 0.0M
2022-07-05 44.10 45.05 43.00 45.00 0.0M
2022-07-04 43.50 44.20 43.50 44.20 0.0M
2022-07-01 43.09 43.09 42.00 43.00 0.0M
2022-06-30 42.51 43.30 42.25 43.09 0.0M
2022-06-29 43.40 43.40 40.06 43.00 0.0M
2022-06-28 42.00 43.44 41.50 43.44 0.0M
2022-06-27 39.94 42.00 39.94 42.00 0.0M
2022-06-23 41.00 41.00 37.03 39.94 0.0M
2022-06-22 41.70 41.70 38.02 41.00 0.0M
2022-06-21 41.70 41.70 40.01 41.70 0.0M
2022-06-20 41.98 41.98 41.00 41.70 0.0M
2022-06-17 37.10 41.98 37.10 41.98 0.0M
2022-06-16 38.80 40.00 38.63 38.63 0.0M
2022-06-15 41.00 41.11 39.05 39.36 0.0M
2022-06-14 39.60 41.00 39.05 41.00 0.0M
2022-06-13 39.42 41.04 39.22 40.85 0.0M
2022-06-10 41.33 41.33 39.25 40.40 0.0M
2022-06-09 41.69 42.31 40.40 42.31 0.0M
2022-06-08 39.18 42.31 39.18 42.31 0.0M
2022-06-07 44.40 44.60 43.80 43.81 0.0M
2022-06-03 44.39 44.40 43.50 44.40 0.0M
2022-06-02 43.50 44.39 43.50 44.39 0.0M
2022-06-01 44.10 44.10 44.00 44.03 0.0M
2022-05-31 44.82 45.20 43.42 44.43 0.0M
2022-05-30 44.70 45.10 44.60 44.84 0.0M
2022-05-27 44.10 45.00 44.10 44.70 0.0M
2022-05-25 44.31 44.90 44.00 44.01 0.0M
2022-05-24 42.20 44.31 42.20 44.31 0.0M
2022-05-23 45.40 45.40 39.60 43.00 0.0M
2022-05-20 44.50 46.00 39.80 45.40 0.0M
2022-05-19 44.50 45.00 44.20 44.20 0.0M
2022-05-18 43.90 45.50 43.00 44.50 0.0M
2022-05-17 42.10 43.90 42.10 42.20 0.0M
2022-05-16 41.00 42.00 41.00 42.00 0.0M
2022-05-13 43.00 44.00 43.00 43.50 0.0M
2022-05-12 37.00 42.50 37.00 42.50 0.0M
2022-05-11 38.60 38.70 36.60 37.00 0.0M
2022-05-10 35.00 39.80 34.90 38.70 0.0M
2022-05-09 39.80 39.80 34.70 35.10 0.0M
2022-05-06 40.50 40.50 35.30 39.80 0.0M
2022-05-05 40.50 40.50 40.00 40.50 0.0M
2022-05-04 41.60 41.60 40.00 40.90 0.0M
2022-05-03 43.00 43.00 41.00 42.00 0.0M
2022-05-02 43.90 44.00 42.00 43.00 0.0M
2022-04-29 44.40 44.70 44.00 44.20 0.0M
2022-04-28 44.00 44.40 43.60 44.40 0.0M
2022-04-27 44.20 44.70 43.90 43.90 0.0M
2022-04-26 44.80 44.80 43.90 43.90 0.0M
2022-04-25 44.90 45.00 44.30 45.00 0.0M
2022-04-22 44.90 45.00 44.30 45.00 0.0M
2022-04-21 45.00 45.00 44.50 45.00 0.0M
2022-04-20 45.00 45.10 44.00 45.00 0.0M
2022-04-19 45.00 45.20 44.90 45.00 0.0M
2022-04-14 45.30 45.30 45.00 45.00 0.0M
2022-04-13 45.10 45.10 45.00 45.00 0.0M
2022-04-12 45.10 45.20 45.00 45.00 0.1M
2022-04-11 45.11 45.62 45.00 45.00 0.1M
2022-04-08 45.00 46.00 44.14 45.10 1.0M