Pricer B

PRICb
🏛️ 瑞典 →
5.18
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
2023-12-29 8.00 8.10 7.71 7.80 0.3M
2023-12-28 7.71 7.98 7.65 7.97 0.4M
2023-12-27 7.40 7.74 7.40 7.70 0.5M
2023-12-22 7.19 7.49 7.11 7.44 0.4M
2023-12-21 7.31 7.31 7.17 7.19 0.1M
2023-12-20 7.35 7.53 7.25 7.31 0.4M
2023-12-19 7.49 7.70 7.34 7.38 0.6M
2023-12-18 7.02 7.56 7.00 7.36 0.7M
2023-12-15 7.54 7.54 6.73 7.03 2.2M
2023-12-14 7.20 7.52 7.09 7.50 0.6M
2023-12-13 7.00 7.12 6.96 7.04 0.2M
2023-12-12 7.08 7.27 6.95 7.02 0.8M
2023-12-11 7.07 7.15 6.85 6.96 0.4M
2023-12-08 7.03 7.24 7.03 7.11 0.2M
2023-12-07 7.17 7.26 7.02 7.13 0.3M
2023-12-06 7.20 7.32 7.11 7.17 0.4M
2023-12-05 7.37 7.41 7.05 7.20 0.3M
2023-12-04 7.50 7.69 7.30 7.37 0.3M
2023-12-01 7.36 7.68 7.35 7.42 0.2M
2023-11-30 7.37 7.40 7.28 7.33 0.1M
2023-11-29 7.18 7.42 7.18 7.37 0.1M
2023-11-28 7.26 7.39 7.13 7.20 0.3M
2023-11-27 7.29 7.46 7.25 7.35 0.1M
2023-11-24 7.37 7.41 7.24 7.38 0.2M
2023-11-23 7.01 7.41 7.01 7.34 0.3M
2023-11-22 7.01 7.11 6.93 7.01 0.2M
2023-11-21 7.56 7.56 6.96 6.96 0.5M
2023-11-20 7.68 7.74 7.47 7.56 0.2M
2023-11-17 7.26 7.63 7.18 7.56 0.3M
2023-11-16 7.00 7.25 6.99 7.17 0.4M
2023-11-15 7.06 7.25 7.00 7.16 0.2M
2023-11-14 6.65 7.09 6.57 7.06 0.4M
2023-11-13 7.09 7.13 6.69 6.69 0.4M
2023-11-10 7.05 7.33 7.02 7.03 0.1M
2023-11-09 7.09 7.35 7.08 7.20 0.3M
2023-11-08 7.35 7.35 7.00 7.09 0.2M
2023-11-07 7.31 7.36 7.17 7.19 0.2M
2023-11-06 7.14 7.30 7.07 7.30 0.3M
2023-11-03 6.57 7.16 6.57 7.14 0.7M
2023-11-02 6.57 6.86 6.57 6.70 0.3M
2023-11-01 6.58 6.70 6.48 6.57 0.3M
2023-10-31 6.61 6.72 6.30 6.52 0.3M
2023-10-30 7.18 7.18 6.60 6.61 0.5M
2023-10-27 7.06 7.29 6.97 7.18 0.3M
2023-10-26 6.61 7.50 6.05 7.32 2.0M
2023-10-25 7.30 7.50 7.30 7.37 0.5M
2023-10-24 7.00 7.31 6.88 7.24 0.6M
2023-10-23 7.19 7.19 6.85 6.96 0.3M
2023-10-20 7.28 7.28 7.02 7.06 0.2M
2023-10-19 7.15 7.20 7.06 7.10 0.2M
2023-10-18 7.15 7.20 7.05 7.14 0.3M
2023-10-17 7.23 7.23 7.08 7.10 0.2M
2023-10-16 7.30 7.30 7.11 7.23 0.1M
2023-10-13 7.65 7.65 7.25 7.30 0.2M
2023-10-12 7.36 7.91 7.36 7.59 0.4M
2023-10-11 7.41 7.85 7.41 7.45 0.2M
2023-10-10 7.08 7.52 7.08 7.41 0.6M
2023-10-09 7.30 7.31 7.08 7.08 0.5M
2023-10-06 7.63 7.75 7.02 7.30 1.0M
2023-10-05 7.73 7.91 7.60 7.61 0.1M
2023-10-04 8.01 8.01 7.70 7.70 0.7M
2023-10-03 8.07 8.25 8.00 8.02 0.1M
2023-10-02 8.09 8.27 8.09 8.27 0.2M
2023-09-29 8.04 8.35 8.04 8.09 0.2M
2023-09-28 8.00 8.11 8.00 8.06 0.1M
2023-09-27 8.12 8.12 8.00 8.01 0.3M
2023-09-26 8.01 8.14 8.00 8.00 0.6M
2023-09-25 8.19 8.19 8.00 8.00 0.4M
2023-09-22 8.28 8.28 8.00 8.13 0.4M
2023-09-21 8.01 8.49 8.00 8.28 0.3M
2023-09-20 8.01 8.08 8.00 8.00 0.0M
2023-09-19 8.01 8.09 8.00 8.00 0.1M
2023-09-18 8.01 8.10 8.00 8.03 0.1M
2023-09-15 8.12 8.19 8.00 8.01 0.3M
2023-09-14 8.10 8.22 8.10 8.10 0.1M
2023-09-13 8.10 8.19 8.00 8.12 0.1M
2023-09-12 8.50 8.58 8.06 8.08 0.1M
2023-09-11 8.21 8.62 8.20 8.39 0.3M
2023-09-08 8.01 8.10 8.00 8.10 0.1M
2023-09-07 8.02 8.08 8.00 8.01 0.5M
2023-09-06 8.03 8.14 8.00 8.02 0.3M
2023-09-05 8.01 8.06 8.00 8.00 0.2M
2023-09-04 8.15 8.23 8.01 8.01 0.1M
2023-09-01 8.16 8.23 8.04 8.13 0.2M
2023-08-31 8.11 8.25 8.02 8.16 0.1M
2023-08-30 8.20 8.40 8.07 8.12 0.3M
2023-08-29 8.00 8.23 8.00 8.17 0.1M
2023-08-28 8.03 8.12 7.94 8.00 0.2M
2023-08-25 8.11 8.18 8.00 8.06 0.3M
2023-08-24 8.11 8.34 8.03 8.09 0.4M
2023-08-23 8.10 8.50 8.00 8.11 1.2M
2023-08-22 7.60 8.23 7.49 8.16 0.6M
2023-08-21 7.62 7.62 7.37 7.47 0.2M
2023-08-18 7.64 7.92 7.45 7.67 0.7M
2023-08-17 7.58 7.91 7.30 7.80 0.7M
2023-08-16 7.15 7.65 7.07 7.58 0.6M
2023-08-15 7.02 7.28 7.00 7.13 0.5M
2023-08-14 7.09 7.19 6.60 7.01 0.6M
2023-08-11 7.57 7.60 7.00 7.08 0.7M
2023-08-10 7.97 8.01 7.27 7.33 0.4M
2023-08-09 8.06 8.36 7.94 7.96 0.4M
2023-08-08 8.16 8.16 7.91 8.01 0.6M
2023-08-07 7.01 8.18 7.01 7.95 1.5M
2023-08-04 7.06 7.40 7.06 7.35 0.4M
2023-08-03 7.04 7.04 6.94 6.99 0.4M
2023-08-02 6.83 7.11 6.69 7.04 0.4M
2023-08-01 7.10 7.10 6.75 6.93 0.2M
2023-07-31 7.11 7.12 6.94 7.04 0.1M
2023-07-28 7.24 7.34 7.08 7.11 0.1M
2023-07-27 7.11 7.29 7.02 7.24 0.1M
2023-07-26 6.95 7.09 6.89 7.03 0.1M
2023-07-25 7.20 7.20 7.02 7.07 0.1M
2023-07-24 7.11 7.20 6.95 7.19 0.2M
2023-07-21 6.73 7.16 6.64 7.02 0.3M
2023-07-20 6.53 7.00 6.53 6.72 0.3M
2023-07-19 6.61 6.75 6.50 6.50 0.2M
2023-07-18 6.25 6.66 6.19 6.60 0.5M
2023-07-17 6.40 6.47 6.19 6.25 0.2M
2023-07-14 6.69 6.75 6.40 6.40 0.2M
2023-07-13 6.89 6.91 6.68 6.69 0.1M
2023-07-12 6.84 6.99 6.83 6.89 0.2M
2023-07-11 6.82 7.01 6.74 6.75 0.2M
2023-07-10 6.65 6.84 6.58 6.79 0.1M
2023-07-07 6.62 6.75 6.62 6.65 0.2M
2023-07-06 6.51 6.70 6.50 6.60 0.2M
2023-07-05 6.47 6.66 6.40 6.51 0.2M
2023-07-04 6.32 6.47 6.26 6.46 0.1M
2023-07-03 6.35 6.40 6.11 6.22 0.3M
2023-06-30 5.79 6.92 5.79 6.35 0.9M
2023-06-29 5.93 5.93 5.63 5.68 0.2M
2023-06-28 6.03 6.13 5.74 5.76 0.3M
2023-06-27 6.16 6.16 5.74 6.03 0.3M
2023-06-26 5.73 6.00 5.73 5.95 0.2M
2023-06-22 5.55 5.76 5.47 5.64 0.2M
2023-06-21 5.44 5.59 5.39 5.56 0.3M
2023-06-20 5.47 5.77 5.41 5.44 0.7M
2023-06-19 5.86 5.86 5.47 5.47 0.5M
2023-06-16 5.69 5.89 5.69 5.86 0.3M
2023-06-15 5.77 5.85 5.65 5.65 0.2M
2023-06-14 5.62 5.87 5.60 5.72 0.7M
2023-06-13 5.77 5.79 5.59 5.63 0.3M
2023-06-12 5.95 6.05 5.77 5.77 0.2M
2023-06-09 5.95 5.99 5.84 5.93 0.8M
2023-06-08 6.15 6.20 5.95 5.99 0.2M
2023-06-07 6.27 6.34 6.11 6.12 0.1M
2023-06-05 6.22 6.32 6.11 6.23 0.3M
2023-06-02 6.19 6.37 6.19 6.33 0.2M
2023-06-01 6.59 6.72 6.19 6.19 0.9M
2023-05-31 6.85 6.86 6.53 6.56 0.3M
2023-05-30 6.88 7.07 6.77 6.90 0.2M
2023-05-29 6.91 7.02 6.75 6.75 0.1M
2023-05-26 6.76 6.92 6.62 6.85 0.2M
2023-05-25 6.89 6.99 6.67 6.76 0.3M
2023-05-24 6.80 6.97 6.53 6.89 0.4M
2023-05-23 6.80 6.81 6.61 6.69 0.3M
2023-05-22 6.83 6.85 6.67 6.76 0.6M
2023-05-19 7.02 7.16 6.83 6.84 0.2M
2023-05-17 6.93 6.94 6.82 6.94 0.1M
2023-05-16 6.88 6.95 6.74 6.95 0.2M
2023-05-15 6.84 7.02 6.75 6.87 0.4M
2023-05-12 6.83 6.97 6.75 6.91 0.5M
2023-05-11 7.05 7.09 6.83 6.83 0.2M
2023-05-10 7.29 7.29 6.93 7.02 0.3M
2023-05-09 7.51 7.54 7.07 7.14 0.6M
2023-05-08 7.82 7.98 7.51 7.51 0.4M
2023-05-05 8.00 8.23 7.79 7.79 0.5M
2023-05-04 8.09 8.33 7.75 7.91 0.4M
2023-05-03 7.87 8.16 7.64 8.09 0.7M
2023-05-02 8.89 8.89 7.94 7.94 1.9M
2023-04-28 10.68 10.68 9.12 9.33 1.9M
2023-04-27 12.25 12.34 12.00 12.21 0.2M
2023-04-26 12.60 12.85 12.26 12.34 0.2M
2023-04-25 12.23 12.80 12.23 12.60 0.2M
2023-04-24 12.44 12.46 11.94 12.35 0.2M
2023-04-21 12.50 12.53 11.77 11.77 0.3M
2023-04-20 11.57 12.99 11.54 12.50 0.6M
2023-04-19 11.68 11.93 11.59 11.59 0.1M
2023-04-18 11.77 11.94 11.68 11.82 0.2M
2023-04-17 12.07 12.10 11.75 11.75 0.1M
2023-04-14 11.94 12.26 11.94 12.10 0.1M
2023-04-13 11.91 12.12 11.84 11.87 0.1M
2023-04-12 11.86 12.00 11.55 11.94 0.2M
2023-04-11 12.42 12.42 11.86 11.86 0.2M
2023-04-06 12.02 12.44 11.93 12.42 0.0M
2023-04-05 12.12 12.16 11.73 12.00 0.3M
2023-04-04 12.80 12.87 12.16 12.16 0.3M
2023-04-03 12.87 13.06 12.76 12.76 0.1M
2023-03-31 13.28 13.28 12.81 13.06 0.1M
2023-03-30 12.50 13.19 12.50 13.10 0.1M
2023-03-29 12.53 12.74 12.53 12.64 0.1M
2023-03-28 12.82 12.95 12.46 12.48 0.1M
2023-03-27 12.61 12.90 12.61 12.82 0.1M
2023-03-24 12.85 12.85 12.44 12.48 0.2M
2023-03-23 12.60 12.90 12.58 12.82 0.1M
2023-03-22 12.89 12.99 12.60 12.60 0.1M
2023-03-21 12.99 13.33 12.80 12.89 0.1M
2023-03-20 13.30 13.30 12.94 13.01 0.1M
2023-03-17 13.55 13.68 12.94 13.33 0.1M
2023-03-16 14.21 14.21 13.38 13.59 0.1M
2023-03-15 13.86 13.86 13.35 13.54 0.2M
2023-03-14 13.79 14.14 13.79 13.86 0.2M
2023-03-13 14.24 14.34 13.71 13.86 0.4M
2023-03-10 14.69 14.82 13.94 14.23 0.3M
2023-03-09 14.89 15.14 14.83 14.95 0.4M
2023-03-08 14.66 14.78 14.62 14.66 0.1M
2023-03-07 15.08 15.08 14.82 14.85 0.1M
2023-03-06 15.13 15.29 14.93 15.09 0.1M
2023-03-03 15.14 15.28 15.00 15.11 0.0M
2023-03-02 14.81 15.20 14.69 15.10 0.1M
2023-03-01 15.03 15.32 14.82 14.82 0.1M
2023-02-28 15.24 15.36 14.94 15.32 0.1M
2023-02-27 14.93 15.37 14.93 15.24 0.1M
2023-02-24 15.29 15.36 15.05 15.05 0.1M
2023-02-23 15.20 15.37 15.11 15.24 0.1M
2023-02-22 15.24 15.37 14.92 15.05 0.2M
2023-02-21 15.53 15.53 15.29 15.37 0.1M
2023-02-20 15.65 15.65 15.37 15.53 0.1M
2023-02-17 15.54 15.73 15.39 15.65 0.1M
2023-02-16 15.55 15.91 15.43 15.65 0.6M
2023-02-15 15.58 15.74 15.39 15.56 0.1M
2023-02-14 16.06 16.06 15.61 15.61 0.1M
2023-02-13 15.87 16.17 15.78 16.06 0.1M
2023-02-10 16.89 16.89 15.82 15.86 0.6M
2023-02-09 16.03 16.35 15.96 16.33 0.1M
2023-02-08 16.25 16.36 15.86 16.03 0.1M
2023-02-07 15.98 16.17 15.93 16.12 0.1M
2023-02-06 15.97 16.08 15.86 16.01 0.1M
2023-02-03 16.13 16.19 15.93 16.01 0.1M
2023-02-02 16.35 16.38 16.11 16.23 0.1M
2023-02-01 16.23 16.41 16.10 16.23 0.1M
2023-01-31 15.94 16.35 15.84 16.23 0.2M
2023-01-30 15.92 16.00 15.82 15.94 0.3M
2023-01-27 15.87 16.09 15.84 15.98 0.1M
2023-01-26 15.86 16.06 15.81 15.85 0.0M
2023-01-25 15.98 16.08 15.77 15.93 0.1M
2023-01-24 15.95 15.99 15.78 15.99 0.1M
2023-01-23 16.04 16.19 15.77 15.95 0.2M
2023-01-20 15.39 16.44 15.39 16.02 0.4M
2023-01-19 15.74 15.80 15.29 15.32 0.1M
2023-01-18 15.62 15.89 15.55 15.84 0.1M
2023-01-17 15.78 15.78 15.48 15.62 1.4M
2023-01-16 15.87 15.96 15.55 15.78 0.1M
2023-01-13 15.46 15.46 15.12 15.35 0.4M
2023-01-12 15.32 15.51 14.70 15.23 0.3M
2023-01-11 15.37 15.66 15.30 15.30 0.1M
2023-01-10 15.33 15.55 15.18 15.46 0.1M
2023-01-09 15.12 15.64 15.12 15.33 0.2M
2023-01-05 14.89 15.09 14.88 15.03 0.0M
2023-01-04 15.11 15.21 14.88 15.01 0.1M
2023-01-03 14.88 15.28 14.88 15.14 0.1M
2023-01-02 14.54 14.95 14.50 14.87 0.1M