Qben infra AB

QBEN
🏛️ 瑞典 →
10.00
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
2025-09-29 10.25 10.30 10.00 10.00 0.0M
2025-09-26 10.15 10.55 9.74 10.00 0.1M
2025-09-25 10.50 10.80 10.00 10.45 0.1M
2025-09-24 10.55 10.65 10.50 10.60 0.0M
2025-09-23 10.70 10.80 10.55 10.55 0.0M
2025-09-22 10.60 10.90 10.60 10.70 0.0M
2025-09-19 10.80 10.95 10.60 10.65 0.0M
2025-09-18 10.95 11.10 10.85 10.95 0.0M
2025-09-17 11.00 11.10 10.80 10.80 0.1M
2025-09-16 10.50 11.10 10.50 11.00 0.1M
2025-09-15 10.95 11.00 10.55 11.00 0.1M
2025-09-12 10.90 11.10 10.65 11.10 0.1M
2025-09-11 10.50 11.55 10.05 11.55 0.1M
2025-09-10 9.90 10.50 9.76 10.20 0.2M
2025-09-09 10.50 10.50 9.74 10.20 0.1M
2025-09-08 10.15 10.60 10.15 10.40 0.1M
2025-09-05 10.20 10.20 9.96 10.20 0.0M
2025-09-04 10.10 10.30 9.86 10.25 0.0M
2025-09-03 10.65 10.65 10.15 10.40 0.1M
2025-09-02 10.50 10.75 10.30 10.50 0.0M
2025-09-01 10.70 10.95 10.40 10.50 0.1M
2025-08-29 10.95 11.65 10.65 10.80 0.1M
2025-08-28 10.40 11.00 10.25 10.90 0.2M
2025-08-27 9.78 10.40 9.74 10.40 0.2M
2025-08-26 9.80 9.92 9.68 9.90 0.0M
2025-08-25 9.20 9.76 8.98 9.70 0.0M
2025-08-22 9.28 9.34 9.20 9.30 0.0M
2025-08-21 8.96 9.20 8.96 9.20 0.0M
2025-08-20 9.34 9.34 9.16 9.16 0.0M
2025-08-19 9.60 9.60 9.36 9.46 0.0M
2025-08-18 9.70 9.70 8.80 9.50 0.1M
2025-08-15 9.74 10.00 9.44 9.70 0.0M
2025-08-14 9.08 9.78 9.02 9.78 0.0M
2025-08-13 9.34 9.34 9.06 9.08 0.0M
2025-08-12 9.34 9.34 9.20 9.34 0.0M
2025-08-11 9.58 9.58 9.42 9.48 0.0M
2025-08-08 9.48 9.50 9.38 9.50 0.0M
2025-08-07 9.22 9.50 9.22 9.48 0.0M
2025-08-06 9.30 9.40 9.30 9.40 0.0M
2025-08-05 9.26 9.30 9.06 9.30 0.0M
2025-08-04 9.30 9.30 9.14 9.28 0.0M
2025-08-01 9.30 9.30 8.96 9.28 0.1M
2025-07-31 9.50 9.50 9.28 9.30 0.0M
2025-07-30 9.46 9.60 9.32 9.48 0.0M
2025-07-29 9.56 9.56 9.56 9.56 0.0M
2025-07-28 9.64 9.68 9.50 9.66 0.0M
2025-07-25 9.48 9.90 9.14 9.64 0.0M
2025-07-24 9.40 9.42 9.06 9.22 0.0M
2025-07-23 9.50 9.70 9.44 9.48 0.0M
2025-07-22 9.88 9.88 9.50 9.50 0.0M
2025-07-21 9.68 9.78 9.60 9.70 0.0M
2025-07-18 9.60 9.74 9.54 9.70 0.0M
2025-07-17 10.00 10.15 9.66 9.66 0.1M
2025-07-16 9.48 10.45 9.20 10.15 0.1M
2025-07-15 10.25 10.30 9.50 9.50 0.0M
2025-07-14 10.35 10.35 10.00 10.25 0.0M
2025-07-11 10.55 10.55 10.25 10.45 0.0M
2025-07-10 10.55 10.55 10.30 10.45 0.0M
2025-07-09 10.60 10.80 10.40 10.40 0.0M
2025-07-08 10.55 10.80 10.55 10.70 0.0M
2025-07-07 10.65 10.95 10.45 10.55 0.0M
2025-07-04 10.40 10.65 10.40 10.65 0.0M
2025-07-03 10.30 10.70 10.30 10.60 0.1M
2025-07-02 10.30 10.45 10.15 10.45 0.0M
2025-07-01 10.60 10.65 10.30 10.40 0.0M
2025-06-30 10.40 10.45 10.10 10.45 0.0M
2025-06-27 10.85 10.85 10.25 10.45 0.0M
2025-06-26 10.60 10.85 10.60 10.85 0.0M
2025-06-25 10.85 10.85 10.45 10.65 0.0M
2025-06-24 10.85 10.90 10.55 10.70 0.0M
2025-06-23 10.40 10.75 10.40 10.45 0.0M
2025-06-19 10.35 10.45 10.20 10.40 0.0M
2025-06-18 11.00 11.00 10.30 10.40 0.1M
2025-06-17 10.55 10.85 10.55 10.80 0.0M
2025-06-16 10.60 11.15 10.55 10.55 0.0M
2025-06-13 11.60 11.60 10.65 10.65 0.0M
2025-06-12 11.00 11.15 10.70 10.90 0.0M
2025-06-11 11.15 11.70 11.15 11.40 0.1M
2025-06-10 10.90 11.15 10.85 11.15 0.0M
2025-06-09 10.00 10.90 10.00 10.90 0.0M
2025-06-05 10.55 10.65 10.30 10.50 0.0M
2025-06-04 10.55 10.55 10.30 10.35 0.0M
2025-06-03 10.40 10.40 10.40 10.40 0.0M
2025-06-02 10.35 10.35 10.00 10.20 0.0M
2025-05-30 10.45 10.70 10.25 10.25 0.0M
2025-05-28 10.35 10.45 10.30 10.30 0.0M
2025-05-27 10.45 10.55 10.25 10.40 0.0M
2025-05-26 10.85 11.10 10.35 10.45 0.0M
2025-05-23 11.35 11.35 10.00 10.45 0.1M
2025-05-22 11.15 11.75 11.10 11.50 0.0M
2025-05-21 11.00 11.15 11.00 11.15 0.0M
2025-05-20 11.60 11.65 10.60 10.70 0.0M
2025-05-19 11.85 12.00 11.30 11.30 0.0M
2025-05-16 12.20 12.50 11.60 11.85 0.0M
2025-05-15 12.75 12.85 12.40 12.50 0.1M
2025-05-14 12.55 13.00 12.25 12.50 0.1M
2025-05-13 12.30 13.40 11.70 12.15 0.1M
2025-05-12 11.95 12.40 11.60 12.25 0.0M
2025-05-09 13.00 13.00 12.15 12.30 0.1M
2025-05-08 12.05 13.25 12.05 12.40 0.0M
2025-05-07 11.30 11.80 11.30 11.60 0.0M
2025-05-06 11.70 11.70 11.10 11.10 0.0M
2025-05-05 11.20 11.80 10.85 11.80 0.1M
2025-05-02 11.00 11.20 10.85 11.00 0.0M
2025-04-30 10.60 11.00 10.60 11.00 0.1M
2025-04-29 10.55 10.90 10.40 10.70 0.0M
2025-04-28 10.50 10.60 10.20 10.45 0.1M
2025-04-25 10.00 10.75 10.00 10.60 0.1M
2025-04-24 11.40 11.40 9.24 9.92 0.1M
2025-04-23 11.00 11.75 10.90 10.90 0.1M
2025-04-22 10.75 11.15 10.30 11.05 0.0M
2025-04-17 10.50 11.60 10.50 10.85 0.0M
2025-04-16 10.55 10.65 10.40 10.55 0.0M
2025-04-15 10.65 10.70 10.35 10.50 0.0M
2025-04-14 11.00 11.00 10.50 10.60 0.0M
2025-04-11 10.60 11.00 10.60 10.95 0.6M
2025-04-10 11.00 11.00 10.25 10.75 0.0M
2025-04-09 10.45 10.45 10.15 10.30 0.0M
2025-04-08 10.50 10.70 10.15 10.70 0.0M
2025-04-07 10.35 10.75 10.00 10.30 0.1M
2025-04-04 10.65 11.60 10.15 11.00 0.6M
2025-04-03 10.50 10.55 10.00 10.20 0.0M
2025-04-02 10.65 10.65 10.40 10.50 0.0M
2025-04-01 10.30 10.70 10.20 10.65 0.0M
2025-03-31 10.40 10.40 10.00 10.25 0.0M
2025-03-28 10.55 10.55 10.20 10.20 0.0M
2025-03-27 9.94 10.60 9.78 10.55 1.1M
2025-03-26 10.15 10.15 9.92 10.00 0.0M
2025-03-25 10.25 10.40 10.00 10.10 0.0M
2025-03-24 11.00 11.00 10.05 10.35 0.0M
2025-03-21 10.75 11.00 10.55 10.95 0.0M
2025-03-20 11.15 11.15 10.50 10.70 0.0M
2025-03-19 10.90 11.30 10.60 10.65 0.0M
2025-03-18 11.15 11.40 10.95 11.10 0.1M
2025-03-17 12.00 12.15 10.80 11.45 0.1M
2025-03-14 12.00 12.00 11.65 11.85 0.0M
2025-03-13 11.85 12.15 11.85 12.00 0.0M
2025-03-12 11.90 11.90 11.60 11.60 0.1M
2025-03-11 12.25 12.25 11.90 11.95 0.1M
2025-03-10 12.20 12.30 12.00 12.30 0.1M
2025-03-07 12.30 12.40 12.10 12.10 0.0M
2025-03-06 12.05 12.50 11.90 12.20 0.0M
2025-03-05 11.70 11.70 11.40 11.40 0.0M
2025-03-04 12.30 12.30 11.50 11.60 0.0M
2025-03-03 12.40 12.55 11.35 12.00 0.0M
2025-02-28 12.25 12.50 12.20 12.30 0.0M
2025-02-27 11.40 12.10 10.60 12.10 0.0M
2025-02-26 12.05 12.60 10.85 11.40 0.1M
2025-02-25 13.20 13.20 12.00 12.45 0.0M
2025-02-24 13.45 13.45 13.00 13.20 0.0M
2025-02-21 13.05 13.45 12.75 13.00 0.2M
2025-02-20 12.95 13.00 12.90 12.95 0.0M
2025-02-19 12.80 13.00 12.80 12.90 0.0M
2025-02-18 13.10 13.10 12.60 12.75 0.0M
2025-02-17 12.70 13.95 12.60 13.00 0.0M
2025-02-14 12.50 12.85 12.30 12.70 0.0M
2025-02-13 12.05 12.95 12.00 12.85 0.1M
2025-02-12 11.95 12.15 11.95 12.10 0.0M
2025-02-11 11.80 11.90 11.80 11.80 0.0M
2025-02-10 11.95 12.15 11.90 11.90 0.0M
2025-02-07 11.85 12.45 11.85 12.20 0.0M
2025-02-06 12.20 12.50 11.40 12.50 0.0M
2025-02-05 13.00 13.00 12.50 12.50 0.0M
2025-02-04 13.00 13.00 12.15 12.75 0.0M
2025-02-03 11.60 12.75 11.60 12.45 0.0M
2025-01-31 10.30 12.00 10.25 11.60 0.1M
2025-01-30 10.05 10.75 10.00 10.00 0.0M
2025-01-29 11.05 11.05 9.68 10.35 0.0M
2025-01-28 11.40 11.40 11.00 11.05 0.0M
2025-01-27 11.45 12.00 10.80 11.45 0.1M
2025-01-24 12.05 12.05 11.20 11.35 0.0M
2025-01-23 12.40 12.40 11.80 11.90 0.0M
2025-01-22 12.75 12.75 11.90 12.25 0.0M
2025-01-21 12.40 12.85 12.00 12.00 0.0M
2025-01-20 12.10 12.35 11.80 12.15 0.0M
2025-01-17 12.60 12.60 12.10 12.35 0.0M
2025-01-16 12.40 13.00 12.15 12.65 0.0M
2025-01-15 12.55 12.81 12.10 12.81 0.0M
2025-01-14 12.70 12.80 12.55 12.55 0.0M
2025-01-13 13.15 13.15 12.50 12.60 0.0M
2025-01-10 12.95 13.40 12.95 13.20 0.0M
2025-01-09 12.65 13.40 12.65 13.40 0.0M
2025-01-08 12.55 13.45 12.55 13.05 0.0M
2025-01-07 13.20 13.20 12.50 12.90 0.0M
2025-01-03 14.00 14.90 13.30 13.30 0.0M
2025-01-02 15.00 15.00 13.10 13.95 0.0M