Projektengagemang

PENGb
🏛️ 瑞典 →
15.40
最后更新: 2025-07-31
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 23.50 23.50 23.00 23.50 0.0M
2021-12-29 23.50 23.50 22.90 23.20 0.0M
2021-12-28 23.30 23.50 22.40 23.50 0.0M
2021-12-27 22.90 23.90 22.90 23.20 0.0M
2021-12-23 22.10 22.90 21.50 22.90 0.0M
2021-12-22 22.70 22.80 21.70 22.10 0.0M
2021-12-21 22.30 23.00 21.80 22.70 0.0M
2021-12-20 22.20 22.30 22.20 22.30 0.0M
2021-12-17 22.30 22.30 21.90 22.30 0.0M
2021-12-16 22.30 22.30 22.30 22.30 0.0M
2021-12-15 22.70 22.90 22.10 22.30 0.0M
2021-12-14 23.50 23.70 21.80 22.70 0.0M
2021-12-13 24.00 24.40 22.60 23.50 0.1M
2021-12-10 22.00 22.40 21.00 22.40 0.0M
2021-12-09 20.50 22.80 20.50 22.20 0.0M
2021-12-08 21.20 21.20 19.95 20.50 0.0M
2021-12-07 22.10 22.10 21.20 21.20 0.0M
2021-12-06 22.70 23.00 22.10 22.50 0.0M
2021-12-03 22.00 22.40 22.00 22.40 0.0M
2021-12-02 22.70 22.70 22.00 22.50 0.0M
2021-11-30 21.40 22.80 21.40 22.70 0.0M
2021-11-29 20.90 23.00 20.90 22.70 0.0M
2021-11-26 21.50 21.50 20.90 20.90 0.0M
2021-11-25 22.40 22.40 21.80 22.00 0.0M
2021-11-23 22.70 22.80 22.40 22.80 0.0M
2021-11-22 22.30 22.90 21.30 22.60 0.0M
2021-11-19 21.20 22.40 21.20 22.40 0.0M
2021-11-18 22.30 22.40 22.30 22.40 0.0M
2021-11-17 22.20 22.20 21.60 22.20 0.0M
2021-11-16 22.00 22.20 22.00 22.20 0.0M
2021-11-15 21.20 22.00 21.20 22.00 0.0M
2021-11-12 22.20 22.20 21.20 22.20 0.0M
2021-11-11 21.30 22.10 21.30 22.00 0.0M
2021-11-10 21.10 22.10 21.00 22.10 0.0M
2021-11-09 21.90 22.00 21.90 22.00 0.0M
2021-11-08 21.90 21.90 21.10 21.90 0.0M
2021-11-05 21.90 21.90 21.90 21.90 0.0M
2021-11-04 21.80 22.00 21.60 21.70 0.0M
2021-11-03 21.20 21.90 21.20 21.90 0.0M
2021-11-02 20.80 21.20 20.80 21.20 0.0M
2021-11-01 21.30 22.00 20.50 20.80 0.0M
2021-10-29 21.60 23.90 19.55 21.30 0.1M
2021-10-28 22.80 22.90 21.50 22.90 0.0M
2021-10-27 22.90 23.00 21.70 22.80 0.0M
2021-10-26 22.90 23.40 22.60 23.00 0.0M
2021-10-25 23.80 24.10 22.90 22.90 0.0M
2021-10-22 23.50 23.70 22.80 23.70 0.0M
2021-10-21 23.50 23.50 23.20 23.50 0.0M
2021-10-20 22.50 23.50 22.50 23.50 0.0M
2021-10-19 23.40 23.50 23.40 23.50 0.0M
2021-10-18 23.00 23.50 23.00 23.40 0.0M
2021-10-15 22.50 23.10 22.50 23.10 0.0M
2021-10-14 22.50 23.00 21.70 22.80 0.0M
2021-10-13 22.80 23.00 21.90 23.00 0.0M
2021-10-12 22.10 22.80 22.10 22.80 0.0M
2021-10-11 22.00 22.30 22.00 22.30 0.0M
2021-10-08 22.00 22.00 22.00 22.00 0.0M
2021-10-07 22.60 22.60 21.70 22.20 0.0M
2021-10-06 22.60 22.60 22.10 22.60 0.0M
2021-10-05 22.20 22.60 21.70 22.60 0.0M
2021-10-01 21.70 22.70 21.50 22.20 0.0M
2021-09-30 22.30 22.30 21.70 22.20 0.0M
2021-09-29 22.50 22.50 22.00 22.30 0.0M
2021-09-28 22.30 22.50 22.30 22.50 0.0M
2021-09-27 22.60 22.80 22.10 22.30 0.0M
2021-09-24 23.10 23.10 23.00 23.00 0.0M
2021-09-23 22.90 23.00 22.90 23.00 0.0M
2021-09-22 22.80 22.80 22.80 22.80 0.0M
2021-09-21 21.70 23.10 21.70 22.80 0.0M
2021-09-20 22.50 22.70 22.20 22.70 0.0M
2021-09-17 23.10 23.10 22.70 23.00 0.0M
2021-09-16 22.60 23.50 22.60 23.50 0.0M
2021-09-15 22.80 23.20 22.80 23.20 0.0M
2021-09-14 22.80 22.80 22.40 22.70 0.0M
2021-09-13 22.40 22.80 22.40 22.80 0.0M
2021-09-10 22.60 23.10 22.00 22.60 0.0M
2021-09-09 22.60 23.10 22.60 23.10 0.0M
2021-09-08 23.20 23.30 22.80 22.90 0.0M
2021-09-07 23.90 23.90 22.80 23.20 0.1M
2021-09-06 23.50 23.90 23.20 23.90 0.0M
2021-09-03 23.50 23.90 23.50 23.50 0.0M
2021-09-02 24.00 24.00 23.20 23.50 0.0M
2021-09-01 23.00 24.80 23.00 24.00 0.0M
2021-08-31 24.00 24.00 23.00 23.00 0.0M
2021-08-30 24.00 24.10 23.60 24.00 0.0M
2021-08-27 23.60 24.20 23.60 24.20 0.0M
2021-08-26 23.80 23.90 23.50 23.90 0.0M
2021-08-25 23.70 23.90 23.50 23.90 0.0M
2021-08-24 23.40 23.80 23.40 23.80 0.0M
2021-08-23 23.70 23.90 23.50 23.70 0.0M
2021-08-20 23.60 23.90 23.20 23.90 0.0M
2021-08-19 23.90 23.90 23.50 23.80 0.0M
2021-08-18 23.80 23.90 23.80 23.90 0.0M
2021-08-17 24.00 24.00 23.80 24.00 0.0M
2021-08-16 23.90 24.10 23.80 24.10 0.0M
2021-08-13 24.30 24.30 23.70 24.30 0.0M
2021-08-12 23.60 24.50 23.60 24.30 0.0M
2021-08-11 23.70 23.80 23.70 23.80 0.0M
2021-08-10 23.60 24.10 23.50 24.10 0.0M
2021-08-09 23.60 23.60 23.40 23.60 0.0M
2021-08-06 23.60 23.80 23.50 23.60 0.0M
2021-08-05 23.80 24.00 23.60 23.60 0.0M
2021-08-04 23.90 23.90 23.60 23.80 0.0M
2021-08-03 24.00 24.00 23.90 24.00 0.0M
2021-08-02 24.00 24.00 23.90 24.00 0.0M
2021-07-30 24.00 24.10 24.00 24.00 0.0M
2021-07-29 24.00 24.60 24.00 24.60 0.0M
2021-07-28 24.60 24.60 23.60 24.30 0.0M
2021-07-27 24.60 24.60 23.70 24.20 0.0M
2021-07-26 24.90 24.90 23.40 24.60 0.0M
2021-07-23 24.10 25.80 24.10 24.90 0.0M
2021-07-22 24.10 24.90 24.10 24.90 0.0M
2021-07-21 24.50 25.00 24.50 24.80 0.0M
2021-07-20 24.90 25.00 23.70 25.00 0.0M
2021-07-19 26.40 26.40 24.50 24.90 0.0M
2021-07-16 24.50 26.00 23.20 24.10 0.0M
2021-07-15 25.40 25.40 24.70 25.20 0.0M
2021-07-14 24.00 25.60 24.00 25.50 0.0M
2021-07-13 24.70 25.50 24.70 25.40 0.0M
2021-07-12 24.70 24.70 24.70 24.70 0.0M
2021-07-09 25.10 25.40 24.70 24.70 0.0M
2021-07-08 24.90 25.10 24.90 25.10 0.0M
2021-07-07 24.70 25.00 23.90 24.90 0.0M
2021-07-06 25.50 25.50 23.80 24.80 0.0M
2021-07-05 24.90 25.00 24.90 25.00 0.0M
2021-07-02 24.80 24.90 23.80 24.90 0.0M
2021-07-01 24.40 24.60 24.40 24.60 0.0M
2021-06-30 24.20 24.80 23.90 24.80 0.0M
2021-06-29 23.70 24.30 23.70 24.20 0.0M
2021-06-28 23.70 23.70 23.70 23.70 0.0M
2021-06-24 24.10 24.10 23.70 24.00 0.0M
2021-06-23 23.90 24.50 23.60 23.60 0.0M
2021-06-22 23.50 23.90 23.50 23.90 0.0M
2021-06-21 24.40 24.40 23.00 23.50 0.0M
2021-06-18 24.50 24.50 23.90 24.40 0.0M
2021-06-17 23.80 24.50 23.50 24.50 0.0M
2021-06-16 25.40 25.40 24.00 24.40 0.0M
2021-06-15 25.00 25.90 24.50 25.00 0.0M
2021-06-14 25.40 25.40 24.40 25.10 0.0M
2021-06-11 24.90 25.90 24.90 25.40 0.0M
2021-06-10 24.80 25.00 24.10 24.50 0.0M
2021-06-09 24.10 24.80 24.10 24.80 0.0M
2021-06-08 23.80 24.20 23.70 24.10 0.0M
2021-06-07 24.50 24.50 23.40 23.90 0.0M
2021-06-04 24.20 24.90 24.00 24.70 0.0M
2021-06-03 23.90 23.90 23.60 23.90 0.0M
2021-06-02 23.80 24.30 23.30 23.90 0.0M
2021-06-01 24.00 24.00 23.50 23.60 0.0M
2021-05-31 23.60 24.20 23.50 24.20 0.0M
2021-05-28 24.00 24.00 23.60 24.00 0.0M
2021-05-27 24.30 24.30 23.20 24.00 0.0M
2021-05-26 23.60 24.40 23.40 24.40 0.0M
2021-05-25 24.00 24.00 23.50 23.90 0.0M
2021-05-24 24.40 24.40 23.60 24.10 0.0M
2021-05-21 23.90 24.40 23.40 24.40 0.0M
2021-05-20 23.50 23.90 23.40 23.90 0.0M
2021-05-19 23.70 24.20 23.40 24.20 0.0M
2021-05-18 23.90 23.90 23.60 23.90 0.0M
2021-05-17 24.10 24.10 23.20 23.80 0.0M
2021-05-14 23.60 24.00 23.40 24.00 0.0M
2021-05-12 23.90 24.80 23.90 24.40 0.0M
2021-05-11 23.80 25.00 23.20 23.90 0.0M
2021-05-10 23.20 23.60 23.00 23.50 0.0M
2021-05-07 23.50 23.90 22.80 23.20 0.0M
2021-05-06 24.00 24.00 23.40 23.50 0.0M
2021-05-05 25.40 25.40 23.60 24.00 0.0M
2021-05-04 25.50 26.10 24.70 25.50 0.0M
2021-05-03 26.50 26.60 24.90 25.50 0.0M
2021-04-30 24.60 26.40 24.60 26.40 0.0M
2021-04-29 24.80 25.10 24.20 24.60 0.0M
2021-04-28 24.20 24.60 24.20 24.60 0.0M
2021-04-27 24.80 25.20 23.90 24.20 0.0M
2021-04-26 24.40 24.90 24.10 24.60 0.0M
2021-04-23 24.40 24.50 23.80 24.40 0.0M
2021-04-22 24.70 24.70 23.30 24.50 0.0M
2021-04-21 23.50 24.80 23.50 23.70 0.0M
2021-04-20 24.30 25.10 23.60 23.70 0.0M
2021-04-19 24.30 24.50 23.60 24.50 0.0M
2021-04-16 23.80 24.30 23.60 24.30 0.0M
2021-04-15 24.00 24.40 23.70 24.10 0.0M
2021-04-14 25.00 25.10 23.90 24.00 0.0M
2021-04-13 24.00 25.10 23.60 25.00 0.0M
2021-04-12 24.50 25.20 23.50 23.80 0.0M
2021-04-09 23.10 26.40 23.00 24.50 0.0M
2021-04-08 23.20 23.70 23.00 23.60 0.0M
2021-04-07 22.80 23.40 22.80 23.20 0.0M
2021-04-06 23.20 23.30 22.30 22.80 0.0M
2021-04-01 23.00 23.60 22.10 23.20 0.0M
2021-03-31 23.50 24.60 22.50 23.90 0.0M
2021-03-30 24.60 24.60 22.60 23.80 0.0M
2021-03-29 22.20 24.90 22.20 24.30 0.0M
2021-03-26 22.00 22.30 21.40 22.10 0.0M
2021-03-25 22.30 22.30 21.90 21.90 0.0M
2021-03-24 21.70 22.50 21.70 22.30 0.0M
2021-03-23 22.60 22.60 21.00 22.50 0.0M
2021-03-22 22.30 22.60 21.80 22.60 0.0M
2021-03-19 22.80 22.80 22.30 22.30 0.0M
2021-03-18 22.40 23.00 21.70 22.40 0.0M
2021-03-17 21.80 22.40 21.60 22.40 0.0M
2021-03-16 20.90 23.00 20.90 21.80 0.0M
2021-03-15 21.70 22.20 20.50 21.50 0.0M
2021-03-12 21.70 21.70 21.00 21.70 0.0M
2021-03-11 21.80 21.90 21.30 21.70 0.0M
2021-03-10 21.70 22.00 21.00 22.00 0.0M
2021-03-09 21.80 21.80 21.60 21.70 0.0M
2021-03-08 21.80 22.20 21.80 22.20 0.0M
2021-03-05 21.70 22.30 21.70 22.30 0.0M
2021-03-04 21.80 23.20 21.80 22.80 0.0M
2021-03-03 22.70 22.70 22.00 22.50 0.0M
2021-03-02 22.40 22.80 22.00 22.70 0.0M
2021-03-01 22.00 23.10 21.80 22.40 0.0M
2021-02-26 22.20 23.10 21.70 22.00 0.0M
2021-02-25 21.40 22.20 21.30 22.20 0.0M
2021-02-24 21.90 21.90 21.30 21.90 0.0M
2021-02-23 22.00 22.00 21.20 22.00 1.0M
2021-02-22 22.80 22.80 21.60 22.10 0.1M
2021-02-19 22.00 22.90 21.20 22.90 0.0M
2021-02-18 22.20 22.30 22.00 22.30 0.0M
2021-02-17 22.50 23.70 22.10 22.30 0.0M
2021-02-16 22.80 22.80 22.10 22.50 0.0M
2021-02-15 22.20 23.20 22.20 23.00 0.0M
2021-02-12 22.90 22.90 21.60 22.20 0.0M
2021-02-11 22.00 22.90 22.00 22.90 0.0M
2021-02-10 22.10 22.50 22.00 22.40 0.0M
2021-02-09 22.60 22.60 22.10 22.40 0.0M
2021-02-08 22.40 22.70 22.00 22.60 0.0M
2021-02-05 22.80 22.80 22.40 22.80 0.0M
2021-02-04 22.20 23.70 22.20 22.70 0.0M
2021-02-03 21.90 22.20 21.90 22.20 0.0M
2021-02-02 22.30 22.50 21.80 22.20 0.0M
2021-02-01 22.30 22.30 21.60 22.30 0.0M
2021-01-29 22.50 22.50 21.90 22.50 0.0M
2021-01-28 22.50 22.80 21.60 22.60 0.0M
2021-01-27 23.00 23.00 22.50 23.00 0.0M
2021-01-26 23.10 23.10 22.70 23.00 0.0M
2021-01-25 23.10 23.40 22.70 23.10 0.0M
2021-01-22 23.60 23.60 22.80 23.30 0.0M
2021-01-21 23.60 23.60 23.10 23.60 0.0M
2021-01-20 23.10 23.70 23.10 23.60 0.0M
2021-01-19 24.00 24.00 23.10 23.80 0.0M
2021-01-18 23.10 23.90 23.10 23.80 0.0M
2021-01-15 23.40 24.00 23.30 24.00 0.0M
2021-01-14 23.70 24.40 23.30 24.30 0.0M
2021-01-13 23.50 25.80 23.50 24.20 0.0M
2021-01-12 23.90 23.90 23.00 23.10 0.0M
2021-01-11 23.90 24.90 23.00 23.10 0.0M
2021-01-08 24.50 25.00 23.60 23.90 0.0M
2021-01-07 25.00 25.00 23.90 24.50 0.0M
2021-01-05 24.90 24.90 24.00 24.90 0.0M
2021-01-04 23.50 25.00 22.80 24.90 0.0M