Qliro AB

QLIRO
🏛️ 瑞典 →
19.00
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
2021-12-30 23.10 23.50 22.40 23.50 0.0M
2021-12-29 23.20 23.45 23.10 23.10 0.0M
2021-12-28 23.10 23.75 23.00 23.20 0.0M
2021-12-27 22.05 24.00 22.00 23.50 0.1M
2021-12-23 22.35 22.40 21.85 22.05 0.1M
2021-12-22 22.05 22.40 22.00 22.20 0.1M
2021-12-21 22.15 22.40 21.70 22.00 0.0M
2021-12-20 22.40 22.40 21.40 22.15 0.2M
2021-12-17 22.20 23.20 22.20 22.60 0.0M
2021-12-16 24.00 24.00 22.95 23.15 0.1M
2021-12-15 24.80 24.80 23.75 24.00 0.0M
2021-12-14 24.80 25.60 24.55 24.70 0.0M
2021-12-13 25.55 26.05 24.80 25.60 0.0M
2021-12-10 25.40 26.10 25.40 25.55 0.0M
2021-12-09 27.00 27.00 25.00 25.30 0.0M
2021-12-08 25.85 27.00 25.30 27.00 0.1M
2021-12-07 25.05 25.95 25.05 25.80 0.0M
2021-12-06 25.25 25.25 24.60 25.05 0.0M
2021-12-03 25.25 25.65 24.40 25.25 0.0M
2021-12-02 25.30 25.60 24.45 25.25 0.0M
2021-12-01 26.35 26.35 25.20 25.65 0.0M
2021-11-30 26.40 26.40 24.95 26.35 0.0M
2021-11-29 25.00 26.40 24.75 26.40 0.0M
2021-11-26 26.30 26.30 25.50 26.00 0.0M
2021-11-25 26.00 26.50 25.50 26.45 0.0M
2021-11-24 26.05 26.55 25.40 26.00 0.0M
2021-11-23 26.35 26.55 25.70 26.20 0.0M
2021-11-22 26.00 26.45 25.50 26.35 0.0M
2021-11-19 25.85 26.75 25.50 26.00 0.0M
2021-11-18 26.25 27.35 25.85 25.85 0.0M
2021-11-17 26.70 26.90 26.00 26.25 0.0M
2021-11-16 26.75 27.00 26.40 26.90 0.0M
2021-11-15 26.55 26.90 26.30 26.75 0.0M
2021-11-12 26.15 27.20 25.30 26.90 0.1M
2021-11-11 26.55 27.40 26.55 27.20 0.0M
2021-11-10 27.25 27.25 26.10 26.55 0.0M
2021-11-09 26.55 28.00 26.55 27.25 0.0M
2021-11-08 26.40 28.50 26.40 26.45 0.0M
2021-11-05 26.00 26.75 26.00 26.40 0.0M
2021-11-04 26.20 26.65 25.20 26.00 0.1M
2021-11-03 26.80 26.80 25.90 26.20 0.0M
2021-11-02 27.30 27.30 26.25 26.80 0.0M
2021-11-01 26.90 27.85 26.10 27.30 0.0M
2021-10-29 28.20 28.20 26.80 26.95 0.0M
2021-10-28 28.05 28.90 27.80 28.20 0.0M
2021-10-27 29.50 29.70 27.60 28.60 0.0M
2021-10-26 29.50 30.70 28.60 29.75 0.0M
2021-10-25 30.20 30.90 29.25 29.50 0.0M
2021-10-22 30.70 30.70 29.40 30.20 0.1M
2021-10-21 30.30 30.70 29.95 30.70 0.0M
2021-10-20 30.55 30.65 29.55 30.30 0.0M
2021-10-19 30.45 30.90 30.45 30.50 0.0M
2021-10-18 30.95 30.95 30.20 30.45 0.0M
2021-10-15 31.10 31.80 30.35 30.95 0.0M
2021-10-14 30.40 30.90 30.10 30.85 0.0M
2021-10-13 30.25 30.60 29.55 30.40 0.0M
2021-10-12 30.45 31.90 28.95 30.25 0.1M
2021-10-11 31.00 31.00 30.40 30.75 0.0M
2021-10-08 31.00 34.00 31.00 31.10 0.0M
2021-10-07 31.85 31.85 29.70 30.20 0.0M
2021-10-06 31.05 32.10 29.90 31.85 0.0M
2021-10-05 29.75 31.55 29.75 31.05 0.0M
2021-10-04 31.25 31.75 30.45 31.55 0.0M
2021-10-01 30.40 31.65 30.40 31.25 0.0M
2021-09-30 30.70 31.00 30.65 30.75 0.0M
2021-09-29 31.00 31.00 30.70 30.70 0.0M
2021-09-28 32.50 32.80 31.30 31.30 0.0M
2021-09-27 32.00 32.90 32.00 32.50 0.0M
2021-09-24 31.75 33.80 31.70 32.00 0.0M
2021-09-23 33.10 33.50 31.75 31.75 0.0M
2021-09-22 31.95 33.85 30.85 33.10 0.0M
2021-09-21 31.00 31.50 30.40 30.55 0.0M
2021-09-20 32.20 32.20 30.35 31.40 0.0M
2021-09-17 32.25 32.90 31.45 32.20 0.0M
2021-09-16 31.25 32.95 31.05 32.25 0.0M
2021-09-15 32.50 33.10 31.20 31.25 0.0M
2021-09-14 33.75 34.35 31.70 32.20 0.1M
2021-09-13 33.50 35.40 33.50 33.75 0.0M
2021-09-10 33.10 34.10 33.10 33.50 0.0M
2021-09-09 35.40 35.40 33.00 33.10 0.0M
2021-09-08 34.70 36.15 34.55 35.40 0.0M
2021-09-07 37.00 37.00 35.50 36.35 0.0M
2021-09-06 38.00 38.00 36.35 37.25 0.0M
2021-09-03 36.80 38.70 36.80 38.35 0.0M
2021-09-02 35.30 36.80 35.30 36.65 0.0M
2021-09-01 34.60 35.90 34.60 35.10 0.0M
2021-08-31 33.90 35.85 33.60 34.60 0.0M
2021-08-30 34.45 34.45 33.45 33.90 0.0M
2021-08-27 33.90 34.45 33.20 34.45 0.0M
2021-08-26 32.35 34.00 32.35 34.00 0.0M
2021-08-25 31.85 32.35 31.60 32.35 0.0M
2021-08-24 31.80 32.00 31.50 31.85 0.0M
2021-08-23 32.00 32.50 31.05 31.80 0.0M
2021-08-20 32.65 32.90 31.80 32.35 0.0M
2021-08-19 31.85 33.20 31.80 32.65 0.0M
2021-08-18 32.95 33.55 31.85 31.85 0.0M
2021-08-17 32.05 33.00 31.75 32.95 0.0M
2021-08-16 33.30 33.30 31.75 32.35 0.1M
2021-08-13 33.25 34.10 33.20 33.45 0.0M
2021-08-12 34.00 34.45 33.15 34.15 0.0M
2021-08-11 34.35 34.35 32.95 34.00 0.0M
2021-08-10 34.00 34.50 33.80 34.40 0.0M
2021-08-09 34.70 35.55 33.70 34.00 0.0M
2021-08-06 34.15 34.70 33.65 34.70 0.0M
2021-08-05 34.00 35.55 33.80 34.20 0.0M
2021-08-04 34.30 34.65 33.55 34.00 0.0M
2021-08-03 35.05 35.15 34.10 34.10 0.0M
2021-08-02 35.85 36.35 34.85 35.00 0.0M
2021-07-30 35.25 36.65 34.60 35.85 0.0M
2021-07-29 36.00 36.00 34.65 35.25 0.0M
2021-07-28 36.00 37.00 35.20 36.00 0.0M
2021-07-27 35.80 37.00 35.20 36.00 0.0M
2021-07-26 34.60 35.95 34.60 35.55 0.0M
2021-07-23 35.00 35.95 34.50 34.50 0.0M
2021-07-22 35.40 35.95 33.65 34.95 0.1M
2021-07-21 35.50 36.65 34.25 36.10 0.0M
2021-07-20 37.45 37.45 35.50 35.50 0.1M
2021-07-19 38.15 38.15 37.25 37.50 0.0M
2021-07-16 38.70 39.00 37.15 38.15 0.0M
2021-07-15 39.00 40.05 38.55 38.70 0.0M
2021-07-14 41.00 41.00 38.85 39.00 0.0M
2021-07-13 40.50 41.05 40.10 41.00 0.0M
2021-07-12 41.30 41.30 40.70 41.15 0.0M
2021-07-09 41.60 41.75 41.00 41.30 0.0M
2021-07-08 41.45 41.75 40.20 41.60 0.0M
2021-07-07 40.50 41.90 39.85 41.10 0.0M
2021-07-06 39.90 40.85 39.30 40.45 0.0M
2021-07-05 38.20 39.65 37.25 39.50 0.0M
2021-07-02 38.10 38.35 37.00 38.25 0.0M
2021-07-01 37.75 38.65 37.15 38.10 0.0M
2021-06-30 37.90 38.50 37.30 37.75 0.0M
2021-06-29 38.30 38.95 36.50 37.90 0.0M
2021-06-28 38.05 38.35 37.50 38.30 0.0M
2021-06-24 37.20 38.45 37.10 38.35 0.0M
2021-06-23 37.85 38.00 37.20 37.40 0.0M
2021-06-22 38.15 39.10 37.40 38.00 0.1M
2021-06-21 39.45 40.00 38.00 38.20 0.0M
2021-06-18 39.20 39.40 38.80 39.30 0.0M
2021-06-17 39.90 39.90 39.05 39.20 0.0M
2021-06-16 40.10 40.50 38.50 39.85 0.0M
2021-06-15 40.80 41.00 39.40 39.90 0.0M
2021-06-14 41.60 41.65 40.20 40.85 0.0M
2021-06-11 41.05 41.95 40.70 41.60 0.0M
2021-06-10 41.70 42.60 41.00 41.10 0.0M
2021-06-09 41.90 42.15 41.30 41.70 0.0M
2021-06-08 41.70 42.55 41.25 41.90 0.0M
2021-06-07 42.75 43.00 41.20 41.75 0.0M
2021-06-04 42.45 43.35 42.15 42.70 0.0M
2021-06-03 42.75 43.35 42.15 42.45 0.0M
2021-06-02 43.10 43.50 42.05 42.75 0.0M
2021-06-01 43.55 43.55 42.60 43.10 0.0M
2021-05-31 43.90 44.60 43.05 43.60 0.0M
2021-05-28 42.75 43.95 42.40 43.85 0.0M
2021-05-27 43.00 43.30 42.20 42.75 0.0M
2021-05-26 42.05 43.80 42.05 43.00 0.0M
2021-05-25 43.50 43.60 42.05 42.05 0.0M
2021-05-24 44.50 44.75 43.45 43.50 0.0M
2021-05-21 42.95 43.95 42.30 43.95 0.0M
2021-05-20 42.15 43.20 42.15 42.95 0.0M
2021-05-19 44.00 44.65 42.05 42.25 0.0M
2021-05-18 42.85 44.55 42.05 44.00 0.1M
2021-05-17 43.75 43.80 41.20 42.85 0.1M
2021-05-14 43.80 44.45 42.75 43.80 0.1M
2021-05-12 44.20 45.70 42.85 43.70 0.0M
2021-05-11 47.70 47.70 43.00 44.20 0.2M
2021-05-10 46.95 48.80 46.20 47.70 0.0M
2021-05-07 46.50 47.75 46.05 46.90 0.0M
2021-05-06 47.35 47.35 46.10 46.30 0.0M
2021-05-05 46.00 47.95 45.95 47.35 0.0M
2021-05-04 46.80 47.75 46.00 46.00 0.1M
2021-05-03 48.00 48.10 46.05 46.85 0.1M
2021-04-30 49.80 50.50 47.40 47.95 0.0M
2021-04-29 51.90 51.90 48.95 49.10 0.1M
2021-04-28 51.30 52.00 49.90 51.80 0.0M
2021-04-27 50.30 52.90 49.90 51.30 0.1M
2021-04-26 48.60 50.80 48.60 50.10 0.0M
2021-04-23 48.70 49.45 48.40 48.55 0.0M
2021-04-22 48.55 49.50 48.55 48.70 0.0M
2021-04-21 48.40 51.90 47.60 48.30 0.1M
2021-04-20 49.40 49.70 48.15 48.45 0.1M
2021-04-19 50.20 51.60 48.70 49.90 0.0M
2021-04-16 51.60 52.50 50.00 50.00 0.0M
2021-04-15 49.00 52.90 48.55 51.60 0.1M
2021-04-14 49.30 50.40 48.00 48.95 0.0M
2021-04-13 50.00 50.50 49.15 49.30 0.0M
2021-04-12 52.00 52.40 49.25 50.00 0.1M
2021-04-09 52.70 52.70 50.10 51.00 0.0M
2021-04-08 49.30 52.00 49.30 51.90 0.1M
2021-04-07 47.70 49.55 46.80 49.25 0.1M
2021-04-06 46.80 47.95 46.80 47.70 0.1M
2021-04-01 46.90 47.15 46.15 46.80 0.0M
2021-03-31 46.85 47.30 46.35 46.90 0.0M
2021-03-30 47.65 47.65 46.55 46.85 0.0M
2021-03-29 47.75 47.75 47.00 47.70 0.0M
2021-03-26 47.50 48.90 47.30 47.95 0.0M
2021-03-25 48.85 49.00 46.95 47.20 0.1M
2021-03-24 47.25 49.40 47.25 48.85 0.1M
2021-03-23 49.40 49.40 47.00 47.20 0.1M
2021-03-22 49.20 49.65 47.50 49.40 0.0M
2021-03-19 48.75 49.60 48.50 49.20 0.0M
2021-03-18 47.30 49.55 46.70 48.30 0.1M
2021-03-17 47.15 47.60 46.05 46.40 0.1M
2021-03-16 46.15 48.25 46.15 46.75 0.1M
2021-03-15 47.40 47.40 45.90 46.15 0.0M
2021-03-12 48.00 48.05 46.85 47.40 0.1M
2021-03-11 47.50 48.75 47.10 48.00 0.0M
2021-03-10 47.35 48.80 47.35 47.50 0.0M
2021-03-09 47.00 48.00 46.50 47.35 0.0M
2021-03-08 46.70 48.25 45.50 47.00 0.1M
2021-03-05 48.00 49.45 46.45 46.70 0.1M
2021-03-04 49.80 50.80 47.55 48.65 0.1M
2021-03-03 52.80 53.80 49.00 49.80 0.1M
2021-03-02 49.85 52.50 49.00 52.30 0.2M
2021-03-01 50.90 51.90 49.60 49.90 0.1M
2021-02-26 50.30 51.40 48.90 50.90 0.1M
2021-02-25 49.25 53.60 49.25 52.40 0.2M
2021-02-24 49.40 51.00 48.25 49.25 0.2M
2021-02-23 52.00 52.80 48.05 49.65 0.2M
2021-02-22 53.90 54.70 51.80 52.00 0.2M
2021-02-19 57.60 57.60 53.30 54.00 0.4M
2021-02-18 63.00 63.00 57.40 57.60 0.1M
2021-02-17 62.70 63.10 61.10 61.40 0.1M
2021-02-16 63.00 64.90 59.60 62.60 0.3M
2021-02-15 62.90 63.90 61.60 62.80 0.2M
2021-02-12 59.80 61.00 59.20 61.00 0.1M
2021-02-11 60.00 61.20 58.00 59.80 0.1M
2021-02-10 57.90 60.00 57.20 59.90 0.1M
2021-02-09 57.60 59.50 56.00 57.50 0.1M
2021-02-08 54.70 57.80 54.70 57.30 0.1M
2021-02-05 56.80 57.00 53.40 54.70 0.2M
2021-02-04 58.60 59.00 55.20 56.80 0.2M
2021-02-03 59.00 60.00 56.90 58.60 0.2M
2021-02-02 54.90 59.00 54.50 58.00 0.3M
2021-02-01 49.50 56.40 49.50 54.80 0.2M
2021-01-29 47.55 50.60 47.55 49.45 0.2M
2021-01-28 46.40 47.70 43.95 47.50 0.1M
2021-01-27 47.90 49.85 46.30 46.40 0.1M
2021-01-26 47.45 48.90 44.30 47.85 0.1M
2021-01-25 49.00 50.90 46.50 47.45 0.2M
2021-01-22 48.55 49.60 48.55 49.00 0.1M
2021-01-21 49.10 51.00 47.80 48.50 0.2M
2021-01-20 43.90 48.00 43.90 47.00 0.2M
2021-01-19 41.00 44.80 41.00 43.80 0.2M
2021-01-18 38.00 40.50 37.90 40.50 0.2M
2021-01-15 38.95 39.45 37.70 37.90 0.1M
2021-01-14 39.55 39.95 38.75 39.00 0.1M
2021-01-13 38.10 39.75 38.00 39.50 0.1M
2021-01-12 37.05 38.00 37.05 37.95 0.1M
2021-01-11 38.00 39.00 36.50 36.50 0.1M
2021-01-08 37.40 37.80 35.70 36.00 0.1M
2021-01-07 37.85 37.95 37.00 37.40 0.1M
2021-01-05 38.30 39.00 37.65 37.85 0.0M
2021-01-04 37.50 38.60 37.35 38.30 0.1M