Paradox Interactive AB

PDXI
🏛️ 瑞典 →
176.20
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
2021-12-30 174.00 179.20 174.00 178.50 0.1M
2021-12-29 173.00 176.80 172.60 176.50 0.1M
2021-12-28 176.00 176.60 172.00 173.00 0.1M
2021-12-27 172.30 176.80 172.30 176.00 0.1M
2021-12-23 172.10 173.30 171.40 172.30 0.1M
2021-12-22 166.00 172.40 165.30 172.10 0.2M
2021-12-21 164.30 167.90 163.30 166.00 0.1M
2021-12-20 160.60 163.70 158.80 163.10 0.1M
2021-12-17 160.50 160.60 156.60 160.60 0.1M
2021-12-16 156.50 160.90 156.30 160.50 0.3M
2021-12-15 151.00 158.30 151.00 156.50 0.1M
2021-12-14 155.20 155.20 151.50 152.20 0.2M
2021-12-13 157.00 158.90 153.90 155.20 0.1M
2021-12-10 159.00 159.20 155.10 156.50 0.2M
2021-12-09 157.30 159.20 153.90 159.00 0.3M
2021-12-08 154.30 157.80 153.50 157.30 0.2M
2021-12-07 146.60 154.70 146.60 154.30 0.2M
2021-12-06 144.00 148.60 141.60 146.50 0.3M
2021-12-03 145.60 145.70 142.00 144.00 0.2M
2021-12-02 145.70 146.00 140.40 143.20 0.3M
2021-12-01 143.60 147.90 140.30 146.00 0.2M
2021-11-30 141.70 147.20 141.00 143.60 0.2M
2021-11-29 146.30 149.00 141.60 141.70 0.1M
2021-11-26 141.10 150.40 137.80 146.30 0.3M
2021-11-25 145.60 148.70 141.60 142.60 0.2M
2021-11-24 144.80 146.90 140.00 145.60 0.2M
2021-11-23 140.90 141.00 136.20 137.50 0.1M
2021-11-22 145.00 145.00 138.90 140.90 0.2M
2021-11-19 143.00 147.90 137.30 145.00 0.3M
2021-11-18 138.00 144.00 135.70 143.00 0.4M
2021-11-17 138.20 141.40 132.60 137.50 0.6M
2021-11-16 126.60 135.50 125.00 134.20 0.6M
2021-11-15 122.80 122.80 116.20 120.60 0.2M
2021-11-12 120.70 123.10 118.30 122.80 0.2M
2021-11-11 119.90 120.50 117.40 119.90 0.1M
2021-11-10 120.00 120.50 115.50 119.90 0.2M
2021-11-09 119.90 124.40 119.50 121.00 0.2M
2021-11-08 122.40 124.10 119.00 119.90 0.2M
2021-11-05 132.10 132.80 122.30 122.30 0.2M
2021-11-04 132.00 133.00 128.50 132.10 0.2M
2021-11-03 133.20 134.90 129.40 129.70 0.1M
2021-11-02 131.40 133.20 129.50 133.20 0.2M
2021-11-01 130.00 131.00 126.50 130.30 0.3M
2021-10-29 130.00 130.10 125.40 126.00 0.3M
2021-10-28 127.80 130.90 127.00 128.50 0.1M
2021-10-27 129.00 129.30 125.60 127.80 0.4M
2021-10-26 136.70 137.40 128.70 129.00 0.2M
2021-10-25 138.10 139.00 134.50 136.70 0.2M
2021-10-22 137.80 139.80 136.60 138.10 0.2M
2021-10-21 136.70 138.00 134.00 136.90 0.2M
2021-10-20 139.10 140.00 136.40 136.60 0.1M
2021-10-19 131.50 139.50 131.50 139.00 0.3M
2021-10-18 133.00 134.20 130.70 131.50 0.7M
2021-10-15 137.00 137.00 131.90 132.90 0.3M
2021-10-14 129.60 135.50 129.30 135.50 3.5M
2021-10-13 132.00 133.00 128.30 129.10 1.3M
2021-10-12 129.40 130.80 125.70 129.00 1.0M
2021-10-11 134.20 136.50 128.20 129.40 0.4M
2021-10-08 131.00 134.30 129.10 132.70 0.1M
2021-10-07 135.50 137.20 128.30 131.00 0.3M
2021-10-06 137.70 137.70 131.80 134.90 0.1M
2021-10-05 134.80 138.40 133.00 137.80 0.1M
2021-10-04 133.50 140.00 133.00 134.80 0.1M
2021-10-01 135.20 137.40 130.00 133.00 0.6M
2021-09-30 137.10 140.20 135.70 140.20 0.1M
2021-09-29 145.30 145.70 135.90 137.00 0.1M
2021-09-28 145.80 145.80 140.20 143.80 0.1M
2021-09-27 149.10 150.60 143.40 145.80 0.2M
2021-09-24 148.90 150.90 146.80 148.00 0.1M
2021-09-23 144.50 149.20 144.50 148.40 0.1M
2021-09-22 141.10 145.10 140.90 144.50 0.1M
2021-09-21 142.50 142.70 138.50 140.10 0.2M
2021-09-20 148.00 148.20 141.10 142.70 0.1M
2021-09-17 150.60 154.30 147.70 148.00 0.2M
2021-09-16 152.90 152.90 148.70 150.60 0.1M
2021-09-15 152.90 153.60 149.70 151.10 0.2M
2021-09-14 160.00 161.00 152.50 152.90 0.2M
2021-09-13 168.20 169.70 159.80 160.00 0.2M
2021-09-10 169.60 169.60 165.60 168.20 0.3M
2021-09-09 175.70 175.70 169.60 169.90 0.4M
2021-09-08 175.80 177.80 172.60 177.00 0.2M
2021-09-07 183.00 183.00 175.40 177.60 0.2M
2021-09-06 192.00 196.80 183.40 184.20 0.8M
2021-09-03 189.60 194.00 184.20 193.20 0.6M
2021-09-02 171.70 194.90 171.70 194.30 1.3M
2021-09-01 160.00 164.50 160.00 163.80 0.1M
2021-08-31 155.50 160.30 152.50 160.00 0.1M
2021-08-30 155.30 156.10 151.40 155.30 0.1M
2021-08-27 156.90 157.00 152.70 155.40 0.2M
2021-08-26 157.40 157.60 155.60 156.90 0.1M
2021-08-25 159.30 162.80 156.90 157.40 0.1M
2021-08-24 156.90 159.70 156.30 158.40 0.1M
2021-08-23 156.30 159.80 155.60 156.90 0.1M
2021-08-20 156.00 157.20 153.20 156.20 0.1M
2021-08-19 157.70 158.20 153.70 155.50 0.1M
2021-08-18 154.00 161.80 154.00 157.70 0.1M
2021-08-17 155.00 156.60 152.20 154.00 0.1M
2021-08-16 157.20 157.80 154.70 154.70 0.1M
2021-08-13 158.80 159.50 156.60 157.20 0.1M
2021-08-12 150.50 158.90 150.50 158.40 0.2M
2021-08-11 157.40 157.40 147.00 151.50 0.7M
2021-08-10 168.20 168.20 153.90 157.70 1.1M
2021-08-09 166.30 178.70 164.60 178.70 0.2M
2021-08-06 167.70 168.40 163.50 163.80 0.1M
2021-08-05 166.00 167.10 163.40 164.50 0.1M
2021-08-04 167.20 171.80 165.40 166.00 0.1M
2021-08-03 170.00 171.40 166.80 167.30 0.1M
2021-08-02 173.30 173.50 169.00 172.70 0.1M
2021-07-30 177.00 177.00 171.30 173.30 0.1M
2021-07-29 178.60 180.70 175.90 177.90 0.0M
2021-07-28 176.90 179.50 176.00 178.80 0.1M
2021-07-27 178.90 179.80 175.20 176.90 0.1M
2021-07-26 180.90 185.80 178.80 178.90 0.1M
2021-07-23 180.00 181.80 178.10 180.90 0.1M
2021-07-22 180.00 181.90 178.00 180.00 0.1M
2021-07-21 176.60 181.10 176.30 180.00 0.1M
2021-07-20 175.70 181.80 175.70 176.60 0.1M
2021-07-19 182.80 183.60 178.40 182.40 0.1M
2021-07-16 176.40 183.10 176.40 182.80 0.1M
2021-07-15 180.60 180.90 176.80 179.50 0.1M
2021-07-14 183.70 185.30 178.50 180.50 0.1M
2021-07-13 182.00 190.00 181.40 185.20 0.1M
2021-07-12 178.50 186.10 178.50 181.80 0.0M
2021-07-09 180.00 181.30 178.00 178.30 0.0M
2021-07-08 183.40 183.80 178.00 180.00 0.1M
2021-07-07 186.00 187.60 182.00 183.40 0.1M
2021-07-06 184.60 187.00 180.60 185.80 0.1M
2021-07-05 182.00 183.80 180.60 182.80 0.3M
2021-07-02 180.40 184.30 178.30 181.90 0.1M
2021-07-01 180.00 181.80 177.70 180.10 0.1M
2021-06-30 178.00 180.60 174.80 180.00 0.1M
2021-06-29 177.00 179.00 173.50 178.00 0.1M
2021-06-28 174.00 177.70 171.20 176.70 0.2M
2021-06-24 166.50 173.00 166.00 173.00 0.1M
2021-06-23 165.90 166.90 162.40 166.40 0.1M
2021-06-22 165.30 169.40 162.00 165.70 0.1M
2021-06-21 172.90 173.50 165.10 165.30 0.1M
2021-06-18 169.40 173.30 169.40 172.90 0.1M
2021-06-17 173.00 173.00 166.40 169.40 0.1M
2021-06-16 175.60 176.60 171.30 172.80 0.1M
2021-06-15 171.00 177.80 170.60 175.60 0.2M
2021-06-14 169.80 172.10 167.30 171.10 0.2M
2021-06-11 172.50 172.50 167.70 169.80 0.1M
2021-06-10 172.30 173.00 167.10 170.90 0.1M
2021-06-09 173.10 173.10 168.90 172.30 0.1M
2021-06-08 176.40 177.60 171.20 173.10 0.1M
2021-06-07 178.80 180.30 172.40 175.90 0.1M
2021-06-04 172.00 178.90 170.00 178.60 0.2M
2021-06-03 171.30 175.00 167.50 169.80 0.1M
2021-06-02 174.40 174.40 169.30 169.30 0.1M
2021-06-01 174.00 178.70 172.30 174.40 0.2M
2021-05-31 179.90 183.00 173.80 174.00 0.1M
2021-05-28 174.60 179.90 174.60 179.90 0.1M
2021-05-27 179.60 181.20 171.80 174.60 0.5M
2021-05-26 182.00 187.80 178.30 180.20 0.2M
2021-05-25 186.40 186.40 181.30 182.00 0.1M
2021-05-24 186.80 186.80 181.50 182.90 0.1M
2021-05-21 190.00 193.10 185.00 187.50 0.2M
2021-05-20 179.00 185.60 179.00 183.40 0.3M
2021-05-19 183.00 183.00 176.50 178.30 0.1M
2021-05-18 180.00 183.90 180.00 183.00 0.1M
2021-05-17 177.00 181.50 176.80 179.20 0.1M
2021-05-14 181.40 183.00 171.10 176.50 0.2M
2021-05-12 180.00 187.70 177.60 181.50 0.1M
2021-05-11 177.30 192.00 172.80 179.00 0.4M
2021-05-10 182.10 182.70 176.50 178.20 0.1M
2021-05-07 178.40 183.30 175.10 182.10 0.2M
2021-05-06 188.30 188.30 173.00 174.50 0.3M
2021-05-05 186.90 190.60 183.50 188.30 0.1M
2021-05-04 197.00 199.90 185.40 186.90 0.1M
2021-05-03 198.20 200.00 189.10 197.70 0.1M
2021-04-30 201.40 205.80 198.20 198.20 0.1M
2021-04-29 205.00 205.00 199.50 200.00 0.1M
2021-04-28 209.00 209.00 200.60 201.20 0.1M
2021-04-27 206.20 211.20 203.60 209.00 0.1M
2021-04-26 207.80 208.60 203.20 206.20 0.1M
2021-04-23 211.20 211.80 206.00 207.80 0.1M
2021-04-22 210.60 214.00 208.80 211.00 0.1M
2021-04-21 210.20 212.80 204.80 210.60 0.4M
2021-04-20 215.00 215.40 208.00 210.20 0.1M
2021-04-19 216.00 219.80 213.20 215.20 0.1M
2021-04-16 213.60 216.40 213.20 215.80 0.1M
2021-04-15 215.00 217.20 213.00 213.20 0.1M
2021-04-14 213.20 216.20 210.80 213.80 0.1M
2021-04-13 206.00 214.40 206.00 213.00 0.1M
2021-04-12 207.40 208.40 204.40 206.00 0.1M
2021-04-09 208.40 213.00 206.40 207.20 0.1M
2021-04-08 208.60 209.80 206.20 208.20 0.2M
2021-04-07 209.00 209.20 204.60 208.60 0.2M
2021-04-06 205.60 210.00 205.40 209.00 0.3M
2021-04-01 197.50 204.60 196.40 204.60 0.1M
2021-03-31 196.60 198.70 194.40 197.00 0.2M
2021-03-30 187.60 196.90 186.30 196.60 0.5M
2021-03-29 188.80 189.90 185.30 186.50 0.1M
2021-03-26 186.20 188.10 185.40 186.90 0.1M
2021-03-25 187.70 189.70 183.10 185.30 0.2M
2021-03-24 195.00 195.20 187.30 187.70 0.1M
2021-03-23 194.00 194.90 189.50 193.90 0.2M
2021-03-22 192.60 194.10 189.10 194.00 0.1M
2021-03-19 192.60 197.40 191.00 192.50 0.2M
2021-03-18 195.00 201.60 190.20 192.90 0.4M
2021-03-17 195.80 196.00 190.90 191.50 0.3M
2021-03-16 194.80 197.10 192.60 195.60 0.2M
2021-03-15 193.00 194.00 189.50 193.30 0.5M
2021-03-12 193.80 194.30 190.10 193.20 0.2M
2021-03-11 190.30 195.00 190.00 195.00 0.1M
2021-03-10 190.60 192.10 187.90 190.00 0.2M
2021-03-09 181.00 190.80 179.20 190.50 0.2M
2021-03-08 185.50 189.00 178.60 180.10 0.3M
2021-03-05 185.00 186.50 177.80 185.00 0.3M
2021-03-04 188.20 188.80 183.80 185.80 0.3M
2021-03-03 188.00 193.00 182.40 188.00 0.3M
2021-03-02 180.00 187.90 178.70 185.10 0.2M
2021-03-01 178.70 181.90 175.40 178.70 0.2M
2021-02-26 174.80 178.00 168.00 175.00 0.3M
2021-02-25 182.00 185.80 174.90 176.10 0.4M
2021-02-24 183.40 187.50 179.60 182.00 0.8M
2021-02-23 191.80 197.50 175.40 180.10 1.8M
2021-02-22 234.80 237.00 230.00 231.00 0.2M
2021-02-19 234.00 237.20 232.20 234.80 0.1M
2021-02-18 242.60 245.00 234.00 234.00 0.1M
2021-02-17 245.60 248.00 240.60 244.20 0.1M
2021-02-16 251.20 252.80 245.40 247.00 0.1M
2021-02-15 264.60 264.80 248.80 251.00 0.2M
2021-02-12 267.60 272.20 264.00 264.60 0.1M
2021-02-11 255.80 267.80 255.60 267.40 0.1M
2021-02-10 252.00 262.40 250.40 254.40 0.1M
2021-02-09 259.00 264.40 250.20 250.60 0.4M
2021-02-08 257.20 262.40 255.40 257.00 0.1M
2021-02-05 257.60 259.40 254.20 257.20 0.1M
2021-02-04 264.20 264.20 255.40 256.40 0.2M
2021-02-03 255.20 270.00 255.20 263.20 0.3M
2021-02-02 243.00 258.00 243.00 252.00 0.2M
2021-02-01 232.60 245.40 232.60 242.80 0.1M
2021-01-29 237.00 237.60 231.60 232.60 0.1M
2021-01-28 240.00 240.00 229.40 237.00 0.1M
2021-01-27 234.20 239.40 228.60 237.00 0.2M
2021-01-26 230.80 236.40 229.40 231.60 0.1M
2021-01-25 231.20 234.40 228.60 230.80 0.1M
2021-01-22 237.00 237.40 229.80 230.60 0.1M
2021-01-21 233.60 237.20 233.20 235.00 0.1M
2021-01-20 225.00 233.60 224.20 232.40 0.1M
2021-01-19 228.00 229.40 222.80 225.80 0.1M
2021-01-18 229.00 233.60 225.60 228.20 0.1M
2021-01-15 234.20 235.60 228.20 229.00 0.1M
2021-01-14 234.60 237.40 232.60 234.00 0.1M
2021-01-13 231.40 238.20 228.60 234.40 0.2M
2021-01-12 240.80 242.60 230.40 231.20 0.2M
2021-01-11 248.60 250.00 239.80 241.00 0.1M
2021-01-08 247.20 251.20 244.00 249.40 0.1M
2021-01-07 255.20 255.60 240.20 247.00 0.1M
2021-01-05 256.60 259.60 253.60 255.20 0.1M
2021-01-04 256.20 259.80 251.80 256.40 0.1M