Pandox AB

PANDXb
🏛️ 瑞典 →
175.20
最后更新: 2025-10-02
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
2024-12-30 191.00 193.00 190.40 191.80 0.2M
2024-12-27 189.80 193.20 189.20 191.00 0.2M
2024-12-23 191.00 192.60 189.20 190.00 0.1M
2024-12-20 186.80 193.80 186.80 191.00 1.6M
2024-12-19 192.40 194.60 186.80 188.20 0.3M
2024-12-18 195.60 195.60 192.80 194.60 0.2M
2024-12-17 196.80 196.80 190.40 193.20 0.2M
2024-12-16 192.00 192.80 190.20 192.40 0.1M
2024-12-13 194.60 196.00 192.00 192.20 0.2M
2024-12-12 193.20 196.00 193.20 194.20 0.3M
2024-12-11 195.00 195.40 193.20 193.40 0.2M
2024-12-10 195.00 195.00 189.40 194.20 0.2M
2024-12-09 196.00 196.00 191.00 192.60 0.2M
2024-12-06 192.00 195.20 192.00 194.40 0.1M
2024-12-05 190.20 194.20 188.80 191.80 0.3M
2024-12-04 189.80 191.60 186.80 188.60 0.2M
2024-12-03 191.60 191.60 187.80 189.40 0.2M
2024-12-02 192.40 192.80 190.60 190.80 0.1M
2024-11-29 189.40 193.20 189.40 192.40 0.4M
2024-11-28 190.00 190.80 188.60 190.80 0.1M
2024-11-27 185.40 189.60 183.40 188.80 0.1M
2024-11-26 185.00 185.00 182.20 184.00 0.1M
2024-11-25 185.40 188.40 183.80 184.00 0.5M
2024-11-22 179.00 183.80 178.80 183.80 0.1M
2024-11-21 179.00 179.00 175.40 178.00 0.1M
2024-11-20 181.00 182.00 178.00 178.60 0.1M
2024-11-19 181.20 185.20 178.20 181.00 0.1M
2024-11-18 184.40 184.40 180.00 180.60 0.1M
2024-11-15 186.20 186.60 184.00 184.40 0.2M
2024-11-14 183.80 187.00 183.80 186.80 0.2M
2024-11-13 186.00 187.00 182.00 183.60 0.1M
2024-11-12 190.00 190.00 186.20 186.40 0.1M
2024-11-11 198.00 198.00 190.80 191.60 0.1M
2024-11-08 181.60 192.00 181.60 190.80 0.1M
2024-11-07 181.60 191.60 181.60 189.60 0.1M
2024-11-06 188.80 189.60 181.40 181.40 0.2M
2024-11-05 188.00 190.60 187.20 187.60 0.1M
2024-11-04 185.80 188.80 184.20 188.40 0.1M
2024-11-01 185.40 186.60 184.80 185.80 0.0M
2024-10-31 189.80 189.80 185.20 185.20 0.3M
2024-10-30 190.20 194.60 189.00 189.80 0.2M
2024-10-29 189.00 198.60 189.00 194.40 0.1M
2024-10-28 193.00 199.20 192.00 197.60 0.2M
2024-10-25 195.40 197.00 192.00 193.00 0.2M
2024-10-24 189.20 201.50 189.20 196.00 0.2M
2024-10-23 202.00 203.00 199.20 201.00 0.3M
2024-10-22 203.00 203.50 197.60 202.00 0.1M
2024-10-21 208.50 208.50 203.50 203.50 0.1M
2024-10-18 207.50 209.50 205.00 209.00 0.3M
2024-10-17 207.50 207.50 204.50 207.50 0.1M
2024-10-16 208.00 208.50 205.00 208.50 0.1M
2024-10-15 205.00 209.50 205.00 208.50 0.1M
2024-10-14 209.50 210.00 205.50 209.00 0.2M
2024-10-11 208.00 213.00 204.50 209.50 0.3M
2024-10-10 207.00 209.00 202.50 205.50 0.2M
2024-10-09 207.00 209.50 207.00 207.00 0.1M
2024-10-08 210.00 210.50 206.00 208.00 0.2M
2024-10-07 210.00 210.00 206.50 209.50 0.3M
2024-10-04 209.00 211.00 207.50 209.00 0.1M
2024-10-03 208.00 211.00 207.50 209.00 0.3M
2024-10-02 209.50 211.50 205.50 207.50 0.3M
2024-10-01 205.00 210.00 204.00 209.00 0.3M
2024-09-30 199.20 203.00 198.60 203.00 0.4M
2024-09-27 195.00 198.00 195.00 197.00 0.1M
2024-09-26 197.00 197.20 194.00 195.40 0.2M
2024-09-25 195.40 196.20 193.60 195.00 0.1M
2024-09-24 198.00 198.60 194.60 195.60 0.2M
2024-09-23 195.00 198.60 194.40 197.60 0.1M
2024-09-20 190.40 195.00 190.20 194.20 0.5M
2024-09-19 188.00 190.80 187.40 190.20 0.2M
2024-09-18 188.60 188.80 185.60 186.20 0.5M
2024-09-17 196.40 198.20 195.20 195.60 0.0M
2024-09-16 202.50 202.50 196.00 196.40 0.1M
2024-09-13 194.00 201.00 194.00 200.50 0.1M
2024-09-12 194.80 195.80 193.60 194.00 0.1M
2024-09-11 198.20 198.20 191.60 192.60 0.2M
2024-09-10 193.80 199.00 193.40 197.80 0.4M
2024-09-09 196.00 196.00 193.60 194.00 0.2M
2024-09-06 192.80 195.80 189.80 194.60 0.1M
2024-09-05 192.80 194.40 191.60 192.60 0.1M
2024-09-04 193.40 194.00 188.60 193.00 0.2M
2024-09-03 195.40 195.40 189.40 190.40 0.1M
2024-09-02 197.00 197.00 194.80 195.40 0.1M
2024-08-30 194.00 197.80 194.00 197.00 0.3M
2024-08-29 197.80 197.80 193.00 193.20 0.1M
2024-08-28 194.60 197.00 194.60 196.20 0.1M
2024-08-27 197.40 197.40 194.40 195.40 0.0M
2024-08-26 195.80 197.80 195.20 197.20 0.0M
2024-08-23 192.40 196.20 192.20 196.20 0.1M
2024-08-22 192.00 193.40 190.80 192.40 0.2M
2024-08-21 191.80 193.00 190.20 191.60 0.1M
2024-08-20 192.40 193.60 190.60 191.60 0.1M
2024-08-19 191.00 192.60 189.80 192.00 0.1M
2024-08-16 191.40 192.60 187.80 190.40 0.1M
2024-08-15 191.40 195.20 184.40 190.00 4.6M
2024-08-14 190.00 194.60 190.00 191.20 0.0M
2024-08-13 193.20 194.00 191.40 193.80 0.1M
2024-08-12 194.40 195.20 192.20 193.20 0.0M
2024-08-09 190.80 198.00 190.80 194.40 0.0M
2024-08-08 199.00 199.00 192.20 193.60 0.1M
2024-08-07 192.60 198.20 192.60 197.20 0.1M
2024-08-06 193.40 194.60 189.40 192.60 0.1M
2024-08-05 197.20 197.20 189.00 191.00 0.1M
2024-08-02 198.20 202.50 195.20 202.50 0.1M
2024-08-01 206.00 206.00 198.00 200.00 0.1M
2024-07-31 203.50 204.00 199.00 199.00 0.1M
2024-07-30 208.50 208.50 200.00 202.00 0.1M
2024-07-29 204.50 207.50 201.50 201.50 0.1M
2024-07-26 199.60 204.50 199.60 203.00 0.0M
2024-07-25 197.40 203.50 197.40 203.50 0.1M
2024-07-24 205.00 205.00 198.80 202.50 0.0M
2024-07-23 205.00 206.50 203.50 204.00 0.0M
2024-07-22 204.50 207.50 203.50 205.50 0.0M
2024-07-19 203.50 206.00 202.00 204.50 0.0M
2024-07-18 207.00 207.50 203.00 203.50 0.1M
2024-07-17 206.50 207.50 205.00 205.50 0.0M
2024-07-16 212.00 212.00 205.50 206.00 0.1M
2024-07-15 205.00 211.00 205.00 208.50 0.1M
2024-07-12 203.50 207.50 200.50 207.00 0.1M
2024-07-11 196.00 201.50 196.00 199.20 0.1M
2024-07-10 196.80 199.20 196.00 196.00 0.1M
2024-07-09 196.40 200.00 195.40 196.80 0.1M
2024-07-08 194.00 196.00 193.60 195.80 0.2M
2024-07-05 195.20 196.60 193.80 194.00 0.0M
2024-07-04 192.80 196.60 192.00 195.20 0.1M
2024-07-03 192.20 193.00 182.40 192.00 0.1M
2024-07-02 192.00 192.00 188.00 190.00 0.0M
2024-07-01 190.00 191.80 188.20 189.00 0.0M
2024-06-28 188.40 191.40 187.80 189.00 0.1M
2024-06-27 191.20 193.00 186.00 188.20 0.1M
2024-06-26 181.60 188.20 181.60 186.20 0.0M
2024-06-25 187.40 188.80 186.60 186.60 0.0M
2024-06-24 185.40 189.00 184.60 188.60 0.0M
2024-06-21 186.80 189.20 189.20 189.20 0.2M
2024-06-20 186.80 189.20 185.80 189.20 0.2M
2024-06-19 188.20 188.80 185.80 186.60 0.0M
2024-06-18 188.00 189.80 187.00 188.60 0.1M
2024-06-17 188.00 189.00 185.00 187.40 0.1M
2024-06-14 183.20 189.20 183.20 188.00 0.1M
2024-06-13 188.60 193.20 188.20 188.60 0.1M
2024-06-12 185.60 191.20 184.60 188.80 0.1M
2024-06-11 189.80 190.40 185.60 185.80 0.1M
2024-06-10 184.00 189.20 183.00 187.80 0.0M
2024-06-07 188.80 188.80 183.80 187.60 0.1M
2024-06-05 192.00 192.00 188.00 189.60 0.0M
2024-06-04 190.60 192.20 189.20 191.60 0.0M
2024-06-03 188.60 191.40 187.80 191.40 0.1M
2024-05-31 180.00 189.60 176.80 189.60 0.4M
2024-05-30 173.00 181.00 173.00 180.00 0.1M
2024-05-29 178.00 179.40 173.80 173.80 0.0M
2024-05-28 177.80 181.40 176.60 179.00 0.0M
2024-05-27 175.00 177.80 174.40 177.80 0.0M
2024-05-24 175.60 178.20 174.60 177.00 0.0M
2024-05-23 180.60 182.00 176.20 176.80 0.1M
2024-05-22 176.00 183.40 175.20 182.20 0.4M
2024-05-21 178.80 180.00 175.80 176.20 0.0M
2024-05-20 179.20 180.00 178.20 179.00 0.1M
2024-05-17 176.80 179.20 176.00 178.60 0.0M
2024-05-16 176.00 177.80 175.00 176.80 0.3M
2024-05-15 173.00 178.80 173.00 176.60 0.0M
2024-05-14 176.60 176.60 172.80 174.00 0.1M
2024-05-13 177.80 179.00 176.40 176.80 0.0M
2024-05-10 179.80 180.00 177.00 177.80 0.1M
2024-05-08 176.00 178.40 175.40 176.80 0.1M
2024-05-07 173.60 176.60 173.00 176.20 0.1M
2024-05-06 172.00 173.80 171.80 173.80 0.0M
2024-05-03 173.00 174.80 171.40 173.20 0.1M
2024-05-02 171.40 173.00 168.80 172.60 0.1M
2024-04-30 174.80 176.40 171.60 172.40 0.1M
2024-04-29 169.00 174.80 168.00 174.80 0.1M
2024-04-26 166.20 169.80 163.20 169.00 0.1M
2024-04-25 164.00 172.80 161.20 165.60 0.2M
2024-04-24 173.00 173.00 169.80 172.40 0.1M
2024-04-23 170.00 173.40 169.80 173.40 0.0M
2024-04-22 168.40 171.20 168.40 170.40 0.1M
2024-04-19 169.00 169.00 167.00 168.40 0.0M
2024-04-18 164.20 169.20 164.20 169.20 0.1M
2024-04-17 167.60 168.40 165.80 166.80 0.0M
2024-04-16 165.20 170.60 164.60 167.60 0.2M
2024-04-15 166.60 169.20 165.80 168.20 0.0M
2024-04-12 170.00 172.80 166.00 166.80 0.1M
2024-04-11 162.40 168.20 160.40 166.60 0.1M
2024-04-10 174.00 175.40 167.60 168.80 0.1M
2024-04-09 175.00 176.40 172.60 174.20 0.1M
2024-04-08 173.20 177.00 172.80 176.20 0.1M
2024-04-05 176.00 177.40 172.20 172.80 0.1M
2024-04-04 177.80 179.40 177.20 178.40 0.1M
2024-04-03 177.40 179.20 176.00 177.80 0.1M
2024-04-02 180.00 180.00 176.20 177.40 0.1M
2024-03-28 178.30 179.70 176.90 179.70 0.1M
2024-03-27 177.00 179.60 176.10 178.30 0.2M
2024-03-26 177.00 178.50 176.00 177.00 0.1M
2024-03-25 177.60 179.90 175.40 176.80 0.1M
2024-03-22 174.60 177.90 172.70 177.50 0.2M
2024-03-21 175.00 177.70 174.20 174.60 2.1M
2024-03-20 171.80 173.70 170.40 173.50 0.0M
2024-03-19 168.60 171.60 167.70 171.60 0.0M
2024-03-18 168.00 169.70 167.70 168.40 0.1M
2024-03-15 167.70 169.60 166.60 168.00 0.2M
2024-03-14 172.00 172.10 168.70 168.90 0.2M
2024-03-13 163.00 169.90 162.90 169.60 0.2M
2024-03-12 170.00 170.60 167.00 167.10 0.2M
2024-03-11 166.90 169.10 165.30 169.10 0.1M
2024-03-08 163.00 169.00 161.80 167.40 0.3M
2024-03-07 158.80 163.30 156.90 163.00 0.1M
2024-03-06 154.90 160.50 154.90 158.80 0.1M
2024-03-05 155.30 156.70 154.40 154.90 0.1M
2024-03-04 157.90 157.90 155.30 156.40 0.1M
2024-03-01 158.00 158.10 155.90 157.80 0.1M
2024-02-29 153.50 157.00 153.50 156.00 0.2M
2024-02-28 156.70 156.70 152.50 154.50 0.1M
2024-02-27 154.30 157.70 154.30 156.70 0.1M
2024-02-26 154.70 156.20 153.20 154.30 0.1M
2024-02-23 154.80 156.80 154.20 155.30 0.1M
2024-02-22 154.00 155.00 152.40 154.70 0.1M
2024-02-21 153.60 153.90 152.20 152.40 0.1M
2024-02-20 152.20 154.20 152.20 153.60 0.1M
2024-02-19 154.00 155.90 153.40 154.80 0.0M
2024-02-16 156.70 156.90 153.20 154.30 0.5M
2024-02-15 150.50 155.80 150.40 155.20 0.4M
2024-02-14 149.80 151.30 148.80 150.40 0.1M
2024-02-13 151.00 151.50 147.20 149.60 0.1M
2024-02-12 146.20 152.80 145.80 151.10 0.3M
2024-02-09 146.50 149.60 141.80 146.30 0.2M
2024-02-08 137.00 145.20 136.90 144.00 0.4M
2024-02-07 139.30 140.40 137.90 138.60 0.1M
2024-02-06 138.40 139.80 137.00 139.40 0.1M
2024-02-05 137.00 140.80 137.00 138.40 0.1M
2024-02-02 139.70 143.20 138.50 139.20 0.1M
2024-02-01 141.90 142.70 139.20 140.10 0.1M
2024-01-31 143.30 145.00 142.80 143.30 0.1M
2024-01-30 143.10 145.40 142.40 143.30 0.0M
2024-01-29 142.00 144.70 140.40 143.10 0.1M
2024-01-26 142.00 142.70 139.50 142.30 0.0M
2024-01-25 138.10 141.80 138.10 141.20 0.0M
2024-01-24 141.60 141.60 138.80 140.20 0.0M
2024-01-23 139.90 140.20 137.60 137.60 0.1M
2024-01-22 140.00 141.60 138.60 139.40 0.0M
2024-01-19 140.60 141.00 137.80 138.50 0.1M
2024-01-18 138.50 140.90 138.30 140.40 0.1M
2024-01-17 141.00 141.00 136.90 138.50 0.1M
2024-01-16 142.60 142.80 140.10 141.40 0.1M
2024-01-15 145.30 146.70 142.10 142.60 0.1M
2024-01-12 142.40 147.00 142.40 144.80 0.2M
2024-01-11 146.40 148.50 141.00 142.40 0.2M
2024-01-10 143.00 146.80 143.00 145.40 0.1M
2024-01-09 144.80 145.10 143.10 143.70 0.1M
2024-01-08 144.00 145.10 142.30 145.10 0.1M
2024-01-05 143.50 145.00 143.00 144.00 0.1M
2024-01-04 145.00 148.50 144.20 144.60 0.1M
2024-01-03 147.50 147.80 144.50 146.00 0.2M
2024-01-02 150.50 151.50 147.30 147.50 0.1M