Opter AB

OPTER
🏛️ 瑞典 →
90.20
最后更新: 2025-10-03
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
2025-10-03 86.80 93.00 85.80 90.20 0.0M
2025-10-02 88.20 88.20 85.00 86.00 0.0M
2025-10-01 85.20 90.40 85.00 87.00 0.0M
2025-09-30 83.00 83.80 83.00 83.80 0.0M
2025-09-29 84.60 84.60 82.40 83.20 0.0M
2025-09-26 84.60 86.00 83.40 84.60 0.0M
2025-09-25 85.60 87.60 84.20 84.20 0.0M
2025-09-24 93.00 93.00 85.00 86.00 0.0M
2025-09-23 86.00 88.80 85.40 85.40 0.0M
2025-09-22 87.80 88.00 85.00 86.20 0.0M
2025-09-19 88.00 91.00 88.00 88.20 0.0M
2025-09-18 88.40 89.80 87.00 88.60 0.0M
2025-09-17 90.80 90.80 88.00 90.00 0.0M
2025-09-16 89.40 92.00 89.40 90.80 0.0M
2025-09-15 89.40 90.40 88.00 89.40 0.0M
2025-09-12 88.40 92.00 88.00 89.60 0.0M
2025-09-11 90.20 90.20 88.00 88.20 0.0M
2025-09-10 90.00 90.80 89.20 89.20 0.0M
2025-09-09 89.20 90.20 89.20 90.20 0.0M
2025-09-08 90.40 90.40 88.20 89.60 0.0M
2025-09-05 91.00 92.00 89.80 90.40 0.0M
2025-09-04 93.60 96.60 86.40 91.00 0.0M
2025-09-03 99.80 99.80 93.60 93.60 0.0M
2025-09-02 97.40 97.40 94.40 95.00 0.0M
2025-09-01 106.50 106.50 97.40 97.40 0.0M
2025-08-29 108.00 108.00 98.80 106.50 0.1M
2025-08-28 122.00 123.00 122.00 123.00 0.0M
2025-08-27 121.50 123.50 121.50 122.00 0.0M
2025-08-26 121.00 123.50 120.00 123.00 0.0M
2025-08-25 122.50 123.00 120.00 120.50 0.0M
2025-08-22 124.00 124.00 122.00 122.00 0.0M
2025-08-21 124.00 124.00 122.00 124.00 0.0M
2025-08-20 123.00 125.00 122.00 125.00 0.0M
2025-08-19 122.00 125.00 121.00 123.00 0.0M
2025-08-18 125.50 125.50 122.00 123.50 0.0M
2025-08-15 121.50 125.00 116.50 125.00 0.0M
2025-08-14 119.00 124.00 119.00 121.50 0.0M
2025-08-13 123.00 124.50 118.00 119.50 0.0M
2025-08-12 123.00 125.00 122.00 122.00 0.0M
2025-08-11 124.00 126.00 122.50 123.00 0.0M
2025-08-08 125.00 126.00 123.00 123.50 0.0M
2025-08-07 123.00 125.00 120.50 125.00 0.0M
2025-08-06 123.00 123.00 121.00 122.50 0.0M
2025-08-05 127.00 127.00 120.50 123.00 0.0M
2025-08-04 125.00 125.00 120.00 124.50 0.0M
2025-08-01 119.50 123.50 117.50 123.00 0.0M
2025-07-31 120.00 120.00 117.50 120.00 0.0M
2025-07-30 116.50 120.00 116.50 119.50 0.0M
2025-07-29 116.00 116.00 116.00 116.00 0.0M
2025-07-28 115.00 118.50 115.00 118.00 0.0M
2025-07-25 115.50 116.50 114.00 115.00 0.0M
2025-07-24 112.00 117.00 110.50 117.00 0.0M
2025-07-23 113.50 113.50 110.50 110.50 0.0M
2025-07-22 111.50 114.00 108.00 111.00 0.0M
2025-07-21 111.50 112.00 110.00 110.00 0.0M
2025-07-18 106.50 118.50 106.50 112.00 0.0M
2025-07-17 108.00 109.00 106.00 106.50 0.0M
2025-07-16 105.00 109.00 105.00 107.50 0.0M
2025-07-15 104.50 106.00 104.00 104.00 0.0M
2025-07-14 104.00 105.00 103.00 104.00 0.0M
2025-07-11 106.50 106.50 103.50 105.00 0.0M
2025-07-10 107.00 107.00 104.50 105.00 0.0M
2025-07-09 107.50 107.50 105.00 106.00 0.0M
2025-07-08 105.50 107.50 104.50 107.50 0.0M
2025-07-07 105.50 107.50 104.00 105.50 0.0M
2025-07-04 103.50 109.00 103.00 105.00 0.0M
2025-07-03 105.00 105.00 103.00 103.00 0.1M
2025-07-02 105.50 105.50 103.50 103.50 0.0M
2025-07-01 106.00 107.00 103.50 104.50 0.0M
2025-06-30 104.00 106.00 103.00 106.00 0.2M
2025-06-27 104.00 104.00 102.00 104.00 0.0M
2025-06-26 102.50 103.50 101.50 102.00 0.0M
2025-06-25 102.00 102.50 101.00 102.00 0.0M
2025-06-24 101.00 103.00 101.00 101.00 0.0M
2025-06-23 101.50 103.00 101.00 102.00 0.0M
2025-06-19 102.50 103.50 102.00 102.50 0.0M
2025-06-18 102.50 103.50 101.00 101.00 0.0M
2025-06-17 103.50 104.00 102.50 103.00 0.0M
2025-06-16 103.50 107.00 102.00 102.00 0.0M
2025-06-13 103.00 103.00 102.00 103.00 0.0M
2025-06-12 103.50 104.00 102.50 103.50 0.0M
2025-06-11 101.50 103.50 101.50 103.50 0.0M
2025-06-10 102.00 104.00 102.00 102.50 0.0M
2025-06-09 104.00 104.00 102.00 102.00 0.0M
2025-06-05 103.00 104.00 102.50 103.50 0.0M
2025-06-04 102.50 104.00 102.00 102.00 0.0M
2025-06-03 103.50 104.00 103.00 103.50 0.0M
2025-06-02 102.00 104.50 101.00 104.00 0.0M
2025-05-30 103.00 103.00 100.00 102.50 0.0M
2025-05-28 102.00 103.00 101.50 103.00 0.0M
2025-05-27 102.00 103.00 101.50 102.50 0.0M
2025-05-26 102.00 103.00 102.00 102.00 0.0M
2025-05-23 103.50 103.50 102.00 102.00 0.0M
2025-05-22 102.00 102.50 102.00 102.50 0.0M
2025-05-21 103.00 103.00 102.00 102.00 0.0M
2025-05-20 103.50 103.50 102.00 103.00 0.0M
2025-05-19 102.00 103.50 101.50 101.50 0.0M
2025-05-16 100.00 103.50 100.00 102.00 0.0M
2025-05-15 100.00 102.50 100.00 101.00 0.0M
2025-05-14 103.00 103.00 99.80 101.00 0.0M
2025-05-13 100.50 103.00 100.00 102.00 0.0M
2025-05-12 101.50 104.00 100.50 101.00 0.0M
2025-05-09 103.50 103.50 100.50 101.50 0.0M
2025-05-08 100.50 103.50 100.00 103.50 0.0M
2025-05-07 101.00 103.00 99.00 99.80 0.1M
2025-05-06 102.00 103.50 99.60 101.00 0.0M
2025-05-05 102.00 103.00 101.50 102.00 0.0M
2025-05-02 102.50 104.00 101.00 102.00 0.0M
2025-04-30 101.00 103.00 99.00 102.00 0.0M
2025-04-29 103.00 104.50 100.50 100.50 0.0M
2025-04-28 107.50 107.50 101.50 104.00 0.0M
2025-04-25 109.00 109.00 99.80 108.50 0.0M
2025-04-24 109.50 109.50 107.00 109.00 0.0M
2025-04-23 109.50 109.50 108.50 109.50 0.0M
2025-04-22 105.00 109.50 105.00 108.00 0.0M
2025-04-17 107.00 108.00 105.50 105.50 0.0M
2025-04-16 107.00 107.00 105.00 106.50 0.0M
2025-04-15 106.00 108.00 104.50 108.00 0.0M
2025-04-14 103.00 105.50 102.00 105.00 0.0M
2025-04-11 105.00 105.00 102.00 102.00 0.0M
2025-04-10 105.50 108.00 103.50 104.00 0.0M
2025-04-09 106.50 108.00 101.50 102.50 0.0M
2025-04-08 106.00 108.50 104.50 106.50 0.0M
2025-04-07 106.00 106.00 100.00 104.50 0.0M
2025-04-04 107.50 108.50 104.00 107.00 0.0M
2025-04-03 106.50 108.00 105.50 106.50 0.0M
2025-04-02 107.00 108.50 107.00 107.50 0.0M
2025-04-01 110.00 110.00 106.00 106.50 0.0M
2025-03-31 109.50 110.00 107.00 109.00 0.0M
2025-03-28 113.50 113.50 109.00 110.50 0.0M
2025-03-27 113.00 117.50 112.50 113.50 0.0M
2025-03-26 113.50 113.50 112.50 113.50 0.0M
2025-03-25 110.50 117.50 110.00 112.50 0.0M
2025-03-24 110.00 111.50 110.00 110.00 0.0M
2025-03-21 111.50 111.50 110.00 110.00 0.0M
2025-03-20 111.50 112.00 110.00 112.00 0.0M
2025-03-19 111.50 111.50 110.00 111.00 0.0M
2025-03-18 109.00 111.50 107.00 110.00 0.0M
2025-03-17 108.50 111.00 108.00 110.00 0.0M
2025-03-14 109.00 109.50 107.50 108.50 0.0M
2025-03-13 109.00 111.50 108.00 108.50 0.0M
2025-03-12 110.50 113.50 109.00 110.00 0.0M
2025-03-11 111.50 115.00 109.00 110.50 0.0M
2025-03-10 113.00 115.00 110.00 112.00 0.0M
2025-03-07 115.50 116.00 112.00 116.00 0.0M
2025-03-06 115.50 117.00 113.50 114.50 0.0M
2025-03-05 115.50 117.00 115.50 116.00 0.0M
2025-03-04 115.50 117.00 113.50 115.00 0.0M
2025-03-03 116.50 118.00 115.00 116.00 0.0M
2025-02-28 118.50 119.00 110.50 116.50 0.0M
2025-02-27 117.50 119.00 116.00 118.50 0.0M
2025-02-26 117.00 118.00 116.00 117.50 0.0M
2025-02-25 118.00 118.00 115.00 115.50 0.0M
2025-02-24 116.00 118.00 114.00 118.00 0.0M
2025-02-21 112.00 116.50 112.00 115.50 0.0M
2025-02-20 112.50 114.00 111.50 113.50 0.0M
2025-02-19 114.50 115.00 113.00 114.00 0.0M
2025-02-18 117.50 118.00 114.50 114.50 0.0M
2025-02-17 117.50 117.50 114.50 117.50 0.0M
2025-02-14 115.00 118.00 113.00 118.00 0.0M
2025-02-13 114.00 116.00 110.00 115.00 0.0M
2025-02-12 116.50 116.50 114.00 114.50 0.0M
2025-02-11 115.00 116.50 114.50 116.50 0.0M
2025-02-10 117.00 117.50 115.00 116.00 0.0M
2025-02-07 116.50 118.50 116.00 117.00 0.0M
2025-02-06 119.00 119.00 115.00 117.00 0.0M
2025-02-05 120.00 120.00 117.00 118.00 0.0M
2025-02-04 120.00 120.00 117.50 119.50 0.0M
2025-02-03 120.00 121.00 118.00 120.00 0.0M
2025-01-31 120.50 122.00 120.00 120.00 0.0M
2025-01-30 123.00 125.00 120.00 120.50 0.0M
2025-01-29 124.50 125.00 124.00 125.00 0.0M
2025-01-28 127.00 127.00 124.00 125.00 0.0M
2025-01-27 124.00 131.50 122.50 127.50 0.0M
2025-01-24 119.00 125.50 119.00 123.50 0.0M
2025-01-23 122.50 122.50 119.00 121.50 0.0M
2025-01-22 125.50 125.50 121.00 122.00 0.0M
2025-01-21 125.50 125.50 121.50 125.50 0.0M
2025-01-20 123.00 125.00 121.50 123.50 0.0M
2025-01-17 123.00 123.50 121.00 123.00 0.0M
2025-01-16 119.50 122.50 119.50 120.50 0.0M
2025-01-15 119.00 121.00 117.00 119.50 0.0M
2025-01-14 120.00 122.00 118.50 120.50 0.0M
2025-01-13 123.50 123.50 114.50 120.00 0.0M
2025-01-10 124.00 125.50 123.00 123.50 0.0M
2025-01-09 124.00 124.00 121.00 123.00 0.0M
2025-01-08 122.50 124.50 120.50 121.00 0.1M
2025-01-07 123.50 123.50 119.00 122.50 0.0M
2025-01-03 125.00 125.00 121.00 123.50 0.0M
2025-01-02 123.50 126.00 121.00 125.00 0.0M