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
2024-12-30 32.70 36.50 32.70 36.50 0.0M
2024-12-27 34.20 34.20 31.90 32.70 0.0M
2024-12-23 29.50 34.30 29.20 34.30 0.0M
2024-12-20 30.50 30.50 29.80 29.80 0.0M
2024-12-19 29.80 31.50 29.60 30.60 0.0M
2024-12-18 31.90 31.90 29.60 31.30 0.0M
2024-12-17 31.50 32.70 31.20 31.50 0.0M
2024-12-16 32.10 32.30 31.80 32.20 0.0M
2024-12-13 32.10 32.50 31.00 32.00 0.0M
2024-12-12 32.10 32.70 32.10 32.30 0.0M
2024-12-11 32.70 33.30 32.40 33.00 0.0M
2024-12-10 34.00 34.00 33.20 33.60 0.0M
2024-12-09 31.60 34.40 31.60 33.90 0.0M
2024-12-06 33.00 35.50 32.90 35.50 0.0M
2024-12-05 35.00 35.00 34.70 34.80 0.0M
2024-12-04 33.40 34.50 33.40 34.50 0.0M
2024-12-03 34.00 34.10 33.40 34.10 0.0M
2024-12-02 33.00 34.50 33.00 33.50 0.0M
2024-11-29 34.10 34.10 32.90 33.00 0.0M
2024-11-28 35.00 36.00 33.80 34.10 0.0M
2024-11-27 35.60 37.10 33.60 34.30 0.0M
2024-11-26 36.00 36.60 35.00 35.00 0.0M
2024-11-25 36.50 37.10 33.90 36.30 0.0M
2024-11-22 36.30 37.00 36.00 36.80 0.0M
2024-11-21 34.30 36.10 34.30 36.00 0.0M
2024-11-20 33.70 36.10 33.70 36.10 0.0M
2024-11-19 34.60 34.60 34.00 34.00 0.0M
2024-11-18 34.60 36.60 34.00 34.40 0.0M
2024-11-15 34.20 35.40 34.20 34.60 0.0M
2024-11-14 35.20 35.90 34.30 35.00 0.0M
2024-11-13 35.00 35.50 34.80 35.00 0.0M
2024-11-12 35.20 35.20 34.10 34.70 0.0M
2024-11-11 35.00 35.50 33.40 35.50 0.0M
2024-11-08 35.30 35.50 34.50 35.50 0.0M
2024-11-07 34.10 35.30 34.10 35.30 0.0M
2024-11-06 34.00 35.00 34.00 34.00 0.0M
2024-11-05 38.30 38.30 34.30 34.30 0.0M
2024-11-04 34.10 34.10 33.40 34.00 0.0M
2024-11-01 34.80 34.80 33.40 33.40 0.0M
2024-10-31 35.30 36.00 34.20 34.50 0.0M
2024-10-30 34.20 37.00 34.20 35.00 0.0M
2024-10-29 35.50 36.20 33.40 33.40 0.0M
2024-10-28 35.30 36.10 35.30 35.50 0.0M
2024-10-25 36.00 36.20 35.30 35.30 0.0M
2024-10-24 35.10 36.10 35.10 36.10 0.0M
2024-10-23 36.10 36.50 33.50 35.10 0.0M
2024-10-22 36.00 36.40 35.90 36.00 0.0M
2024-10-21 36.40 36.80 35.80 35.90 0.0M
2024-10-18 36.90 36.90 36.80 36.80 0.0M
2024-10-17 37.40 37.40 37.10 37.10 0.0M
2024-10-16 37.70 38.10 37.00 37.90 0.0M
2024-10-15 38.00 38.00 37.40 37.90 0.0M
2024-10-14 39.40 39.40 38.00 38.00 0.0M
2024-10-11 36.60 39.50 36.60 39.40 0.0M
2024-10-10 37.10 37.10 37.00 37.00 0.0M
2024-10-09 37.20 38.60 37.10 38.60 0.0M
2024-10-08 37.60 37.60 36.30 37.00 0.0M
2024-10-07 38.30 38.30 37.20 38.30 0.0M
2024-10-04 37.40 39.00 37.40 38.40 0.0M
2024-10-03 37.50 38.00 37.40 37.40 0.0M
2024-10-02 37.70 37.70 37.20 37.50 0.0M
2024-10-01 38.00 38.00 36.30 37.30 0.0M
2024-09-30 38.20 38.70 37.60 38.00 0.0M
2024-09-27 37.30 37.90 37.30 37.90 0.0M
2024-09-26 37.40 37.40 36.70 37.30 0.0M
2024-09-25 37.10 37.30 36.60 37.30 0.0M
2024-09-24 38.00 38.00 38.00 38.00 0.0M
2024-09-23 38.30 38.50 37.70 38.00 0.0M
2024-09-20 37.20 37.70 37.20 37.70 0.0M
2024-09-19 37.50 37.50 37.10 37.10 0.0M
2024-09-18 38.60 38.60 37.10 37.30 0.0M
2024-09-17 37.70 37.70 37.60 37.60 0.0M
2024-09-16 38.00 39.30 37.00 39.10 0.0M
2024-09-13 38.60 39.30 38.10 39.30 0.0M
2024-09-12 38.80 40.00 38.60 38.60 0.0M
2024-09-11 39.20 39.80 39.00 39.40 0.0M
2024-09-10 39.00 39.00 37.90 38.00 0.0M
2024-09-09 39.50 39.50 38.00 39.00 0.0M
2024-09-06 40.20 40.20 39.50 39.50 0.0M
2024-09-05 40.00 40.00 39.00 39.70 0.0M
2024-09-04 40.00 40.00 38.50 39.20 0.0M
2024-09-03 41.60 42.00 40.00 40.00 0.0M
2024-09-02 42.60 43.50 42.40 43.50 0.0M
2024-08-30 42.00 42.80 41.60 42.70 0.0M
2024-08-29 40.20 42.00 40.00 42.00 0.0M
2024-08-28 38.20 40.00 38.20 40.00 0.0M
2024-08-27 37.20 38.00 37.10 38.00 0.0M
2024-08-26 38.10 38.50 37.80 37.80 0.0M
2024-08-23 38.00 39.50 38.00 38.10 0.0M
2024-08-22 39.00 39.00 37.70 37.90 0.0M
2024-08-21 40.00 40.00 39.20 39.20 0.0M
2024-08-20 40.90 40.90 39.10 40.50 0.0M
2024-08-19 38.90 43.90 38.00 41.00 0.1M
2024-08-16 38.00 38.00 36.00 37.00 0.0M
2024-08-15 34.80 35.10 34.80 35.10 0.0M
2024-08-14 34.00 34.00 34.00 34.00 0.0M
2024-08-13 32.10 33.50 32.10 33.30 0.0M
2024-08-12 33.10 33.30 31.30 33.20 0.0M
2024-08-09 34.00 34.50 31.00 33.00 0.0M
2024-08-08 34.00 34.30 33.90 34.30 0.0M
2024-08-07 34.30 34.40 33.90 34.20 0.0M
2024-08-06 35.00 35.00 33.70 34.30 0.0M
2024-08-05 35.10 35.60 35.00 35.00 0.0M
2024-08-02 37.00 37.00 37.00 37.00 0.0M
2024-08-01 38.20 38.20 36.80 36.80 0.0M
2024-07-30 38.20 38.20 37.20 37.20 0.0M
2024-07-29 37.70 37.70 36.10 37.50 0.0M
2024-07-26 36.10 37.20 36.10 37.20 0.0M
2024-07-25 35.90 36.00 34.20 36.00 0.0M
2024-07-24 35.10 36.10 35.10 36.10 0.0M
2024-07-23 36.50 36.50 35.10 35.10 0.0M
2024-07-22 37.30 38.70 36.40 36.90 0.0M
2024-07-19 36.10 37.30 36.10 37.30 0.0M
2024-07-18 36.80 36.90 34.80 35.40 0.0M
2024-07-17 35.80 36.90 35.80 36.90 0.0M
2024-07-16 33.10 35.80 33.10 35.80 0.0M
2024-07-15 31.90 33.10 31.90 33.10 0.0M
2024-07-12 32.50 32.50 31.90 32.00 0.0M
2024-07-11 32.40 32.50 31.10 32.50 0.0M
2024-07-10 31.60 32.60 31.60 32.50 0.0M
2024-07-09 32.50 33.00 32.00 32.00 0.0M
2024-07-08 32.30 32.80 30.20 32.60 0.0M
2024-07-05 33.00 33.00 32.50 32.90 0.0M
2024-07-04 32.90 32.90 32.10 32.70 0.0M
2024-07-03 32.70 33.80 32.40 32.40 0.0M
2024-07-02 32.40 33.40 32.40 33.30 0.0M
2024-07-01 33.50 33.50 32.10 33.00 0.0M
2024-06-28 34.70 34.70 31.90 33.50 0.0M
2024-06-27 34.30 35.50 34.30 34.40 0.0M
2024-06-26 35.10 35.10 34.20 34.30 0.0M
2024-06-25 34.50 35.20 34.00 35.10 0.0M
2024-06-24 34.90 35.10 33.80 34.50 0.0M
2024-06-20 34.70 35.00 34.60 34.80 0.0M
2024-06-19 36.00 36.00 35.00 35.00 0.0M
2024-06-18 36.20 36.30 35.40 36.00 0.0M
2024-06-17 36.80 37.00 35.70 36.20 0.0M
2024-06-14 36.70 39.00 36.70 37.10 0.0M
2024-06-13 35.90 37.40 35.60 36.80 0.0M
2024-06-12 36.30 36.50 35.90 36.50 0.0M
2024-06-11 36.80 36.80 35.50 36.80 0.0M
2024-06-10 37.00 38.00 34.50 36.80 0.0M
2024-06-07 37.40 37.50 36.40 37.50 0.0M
2024-06-05 36.90 38.00 31.90 37.30 0.0M
2024-06-04 37.40 37.90 37.40 37.90 0.0M
2024-06-03 36.90 37.80 36.90 36.90 0.0M
2024-05-31 37.00 37.60 37.00 37.60 0.0M
2024-05-30 36.80 37.00 36.80 36.80 0.0M
2024-05-29 36.70 37.00 36.10 36.20 0.0M
2024-05-28 36.80 37.10 36.30 36.60 0.0M
2024-05-27 37.00 37.60 37.00 37.00 0.0M
2024-05-24 36.40 37.00 36.40 37.00 0.0M
2024-05-23 36.50 37.50 35.90 36.60 0.0M
2024-05-22 37.90 37.90 36.30 36.50 0.0M
2024-05-21 37.10 37.90 37.10 37.90 0.0M
2024-05-20 37.20 37.20 36.90 37.00 0.0M
2024-05-17 36.30 37.60 36.30 37.10 0.0M
2024-05-16 36.30 37.20 36.30 37.20 0.0M
2024-05-15 37.00 37.00 36.40 36.90 0.0M
2024-05-14 35.40 37.00 35.40 37.00 0.0M
2024-05-13 36.80 37.80 36.80 36.80 0.0M
2024-05-10 36.30 36.90 35.50 36.60 0.0M
2024-05-08 36.90 37.00 36.40 37.00 0.0M
2024-05-07 36.40 36.90 36.40 36.40 0.0M
2024-05-06 37.00 37.00 36.30 36.90 0.0M
2024-05-03 37.00 37.00 36.20 37.00 0.0M
2024-05-02 37.80 37.80 36.70 37.00 0.0M
2024-04-30 37.60 37.80 37.60 37.80 0.0M
2024-04-29 35.80 37.90 35.80 37.90 0.0M
2024-04-26 37.90 38.40 35.80 37.30 0.0M
2024-04-25 38.40 38.40 37.70 37.70 0.0M
2024-04-24 38.00 38.40 37.70 38.10 0.0M
2024-04-23 38.90 38.90 37.80 38.30 0.0M
2024-04-22 38.40 38.90 37.90 37.90 0.0M
2024-04-19 37.70 38.40 37.70 38.40 0.0M
2024-04-18 38.50 38.50 37.70 37.90 0.0M
2024-04-17 38.00 38.50 37.90 38.50 0.0M
2024-04-16 38.30 38.50 37.70 38.50 0.0M
2024-04-15 38.90 38.90 38.10 38.30 0.0M
2024-04-12 38.20 39.00 36.90 38.10 0.0M
2024-04-11 38.10 38.50 38.10 38.50 0.0M
2024-04-10 38.50 38.50 38.10 38.50 0.0M
2024-04-09 39.00 39.00 38.40 38.40 0.0M
2024-04-08 38.40 39.00 38.40 39.00 0.0M
2024-04-05 37.90 38.40 37.90 38.40 0.0M
2024-04-04 38.40 38.40 35.80 37.90 0.0M
2024-04-03 39.00 39.00 38.40 38.50 0.0M
2024-04-02 39.00 40.00 38.20 38.20 0.0M
2024-03-28 38.50 38.50 38.30 38.50 0.0M
2024-03-27 38.10 38.50 38.00 38.50 0.0M
2024-03-26 38.50 38.50 38.00 38.10 0.0M
2024-03-25 39.00 39.00 38.15 38.50 0.0M
2024-03-22 38.50 38.70 38.00 38.70 0.0M
2024-03-21 35.30 39.00 34.50 38.50 0.0M
2024-03-20 38.90 38.90 37.50 37.50 0.0M
2024-03-19 37.40 37.50 37.40 37.50 0.0M
2024-03-18 37.70 38.90 37.40 37.40 0.0M
2024-03-15 37.00 38.50 37.00 37.70 0.0M
2024-03-14 39.10 39.10 37.10 37.30 0.0M
2024-03-13 40.10 40.10 39.10 39.70 0.0M
2024-03-12 39.20 40.40 39.20 40.10 0.0M
2024-03-11 40.20 40.20 38.90 39.20 0.0M
2024-03-08 38.00 40.90 38.00 40.20 0.0M
2024-03-07 38.70 38.80 36.50 37.10 0.0M
2024-03-06 37.00 38.00 37.00 38.00 0.0M
2024-03-05 38.00 38.00 37.00 37.00 0.0M
2024-03-04 37.00 37.90 37.00 37.70 0.0M
2024-03-01 33.00 37.20 30.30 37.00 0.0M
2024-02-29 32.50 33.00 32.00 33.00 0.0M
2024-02-28 30.20 32.30 30.20 32.00 0.9M
2024-02-27 30.70 30.80 30.30 30.80 0.0M
2024-02-26 29.70 30.70 29.70 30.50 0.0M
2024-02-23 30.50 30.80 30.00 30.80 0.0M
2024-02-22 29.60 31.00 29.60 30.80 0.0M
2024-02-21 29.40 31.50 29.40 29.60 0.0M
2024-02-20 31.30 31.30 30.10 31.20 0.0M
2024-02-19 28.20 31.40 28.20 30.00 0.3M
2024-02-16 30.30 32.10 26.80 26.80 0.0M
2024-02-15 29.10 30.10 29.00 30.10 0.0M
2024-02-14 30.80 31.10 30.80 31.00 0.0M
2024-02-13 32.10 32.10 29.80 30.80 0.0M
2024-02-12 32.30 32.30 28.60 32.10 0.0M
2024-02-09 30.70 31.50 30.70 31.50 0.0M
2024-02-08 31.60 31.60 31.60 31.60 0.0M
2024-02-07 31.80 31.80 30.70 31.80 0.0M
2024-02-06 31.90 31.90 31.80 31.80 0.0M
2024-02-05 31.90 31.90 30.60 31.90 0.0M
2024-02-02 30.00 31.80 29.80 31.40 0.0M
2024-02-01 28.70 29.40 28.20 29.40 0.0M
2024-01-31 28.20 30.20 28.20 28.70 0.0M
2024-01-30 29.30 29.30 28.30 28.30 0.0M
2024-01-29 27.50 29.90 27.50 29.40 0.0M
2024-01-26 27.30 27.50 27.30 27.50 0.0M
2024-01-25 27.10 27.40 27.00 27.30 0.0M
2024-01-24 27.40 27.40 26.60 27.30 1.1M
2024-01-23 26.60 27.40 26.60 27.40 0.0M
2024-01-22 26.30 26.80 26.30 26.60 0.0M
2024-01-19 26.50 26.50 26.50 26.50 0.0M
2024-01-18 27.30 27.30 26.00 26.50 0.0M
2024-01-17 26.80 27.20 25.50 27.00 0.0M
2024-01-16 26.90 26.90 26.50 26.50 0.0M
2024-01-15 26.10 28.50 26.10 27.00 0.0M
2024-01-12 27.10 27.90 24.80 26.10 0.0M
2024-01-11 25.80 27.10 25.80 27.10 0.0M
2024-01-10 25.80 26.30 25.20 26.30 0.0M
2024-01-09 26.40 26.40 25.60 25.60 0.0M
2024-01-08 24.00 25.90 24.00 25.90 0.0M
2024-01-05 24.90 25.70 24.90 25.70 0.0M
2024-01-04 26.80 26.80 26.20 26.20 0.0M
2024-01-03 27.40 27.40 26.50 26.50 0.0M
2024-01-02 26.90 27.20 26.90 27.20 0.0M