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
2023-12-29 21.00 21.60 20.30 21.00 0.0M
2023-12-28 20.80 21.70 19.80 21.00 0.0M
2023-12-27 21.20 21.50 20.30 20.80 0.0M
2023-12-22 20.40 21.70 20.00 21.20 0.0M
2023-12-21 18.95 20.30 18.90 19.80 0.0M
2023-12-20 18.70 18.90 18.50 18.90 0.0M
2023-12-19 18.00 18.95 18.00 18.70 0.0M
2023-12-18 18.50 18.50 17.85 18.00 0.0M
2023-12-15 17.75 18.95 17.75 18.50 0.0M
2023-12-14 17.60 18.40 17.30 18.25 0.0M
2023-12-13 18.50 18.65 18.00 18.45 0.0M
2023-12-12 18.20 18.75 17.90 18.50 0.0M
2023-12-11 18.00 18.60 17.70 18.20 0.0M
2023-12-08 18.05 18.30 17.50 18.00 0.0M
2023-12-07 17.90 18.35 17.75 18.35 0.0M
2023-12-06 18.50 18.50 17.85 18.15 0.0M
2023-12-05 18.50 18.50 17.80 18.50 0.0M
2023-12-04 18.55 18.85 18.20 18.65 0.0M
2023-12-01 18.25 18.85 17.70 18.55 0.0M
2023-11-30 18.45 18.45 18.00 18.25 0.0M
2023-11-29 18.25 18.45 18.00 18.45 0.0M
2023-11-28 18.50 18.50 17.65 18.25 0.0M
2023-11-27 18.85 19.15 17.90 18.75 0.0M
2023-11-24 18.70 18.95 18.70 18.85 0.0M
2023-11-23 18.95 19.30 18.20 18.95 0.0M
2023-11-22 18.20 19.30 18.20 18.95 0.0M
2023-11-21 19.20 19.20 18.20 18.20 0.0M
2023-11-20 19.20 19.25 18.65 19.20 0.0M
2023-11-17 19.40 19.40 18.65 19.20 0.0M
2023-11-16 18.90 19.45 18.70 19.40 0.0M
2023-11-15 19.20 19.65 18.70 18.95 0.0M
2023-11-14 18.75 19.90 18.40 19.20 0.0M
2023-11-13 19.95 19.95 18.80 18.80 0.0M
2023-11-10 19.50 20.00 18.35 19.95 0.0M
2023-11-09 18.90 19.65 18.25 19.35 0.0M
2023-11-08 19.40 19.40 18.25 18.95 0.0M
2023-11-07 18.95 19.75 18.65 19.40 0.0M
2023-11-06 20.40 21.80 19.00 19.00 0.0M
2023-11-03 18.00 20.40 18.00 20.40 0.0M
2023-11-02 17.00 18.05 16.75 17.95 0.0M
2023-11-01 17.50 19.00 16.50 17.00 0.0M
2023-10-31 17.00 17.80 17.00 17.50 0.0M
2023-10-30 17.95 17.95 16.45 17.90 0.0M
2023-10-27 18.00 19.85 17.80 17.95 0.0M
2023-10-26 19.05 19.05 18.05 18.10 0.0M
2023-10-25 20.30 21.00 18.90 19.05 0.0M
2023-10-24 20.30 20.90 19.30 20.90 0.0M
2023-10-23 19.10 20.40 19.10 20.30 0.0M
2023-10-20 19.55 20.00 18.50 19.10 0.0M
2023-10-19 18.10 19.55 18.00 19.55 0.0M
2023-10-18 18.30 19.55 18.05 18.10 0.0M
2023-10-17 19.00 20.40 18.70 19.05 0.0M
2023-10-16 19.20 19.90 18.55 19.30 0.0M
2023-10-13 19.70 19.95 19.20 19.95 0.0M
2023-10-12 20.00 20.50 19.60 19.70 0.0M
2023-10-11 20.60 20.70 19.55 20.20 0.0M
2023-10-10 20.60 20.90 20.00 20.60 0.0M
2023-10-09 21.00 21.00 19.45 20.60 0.0M
2023-10-06 21.30 21.40 20.80 21.00 0.0M
2023-10-05 21.50 22.30 20.70 21.40 0.0M
2023-10-04 22.30 22.30 20.60 21.50 0.0M
2023-10-03 22.60 22.60 21.60 22.30 0.0M
2023-10-02 23.90 23.90 22.00 22.70 0.0M
2023-09-29 23.60 23.90 23.20 23.90 0.0M
2023-09-28 23.60 23.60 22.80 23.60 0.0M
2023-09-27 23.70 23.90 23.50 23.60 0.0M
2023-09-26 24.80 25.80 23.70 23.70 0.0M
2023-09-25 25.30 25.30 23.80 24.80 0.0M
2023-09-22 25.60 26.00 24.90 25.30 0.0M
2023-09-21 23.50 26.10 23.30 25.60 0.0M
2023-09-20 23.90 24.10 23.20 23.90 0.0M
2023-09-19 23.30 24.10 22.80 23.90 0.0M
2023-09-18 23.80 24.10 22.50 23.30 0.0M
2023-09-15 24.50 25.50 23.50 23.80 0.0M
2023-09-14 22.70 25.50 22.60 24.10 0.0M
2023-09-13 23.50 23.50 21.50 22.60 0.0M
2023-09-12 24.00 24.00 23.20 23.50 0.0M
2023-09-11 24.50 24.50 23.90 24.00 0.0M
2023-09-08 24.00 24.50 23.40 24.50 0.0M
2023-09-07 24.10 24.40 23.10 24.00 0.0M
2023-09-06 25.20 25.20 23.90 24.00 0.0M
2023-09-05 25.30 25.80 24.70 25.20 0.0M
2023-09-04 26.80 26.80 25.20 25.40 0.0M
2023-09-01 26.10 27.00 25.80 26.80 0.0M
2023-08-31 26.60 27.00 25.30 26.20 0.0M
2023-08-30 27.70 27.70 25.90 26.60 0.0M
2023-08-29 27.50 28.00 26.00 27.70 0.0M
2023-08-28 29.70 29.70 27.30 27.50 0.0M
2023-08-25 29.10 30.20 28.20 28.70 0.0M
2023-08-24 25.90 29.50 25.40 29.00 0.1M
2023-08-23 24.70 25.90 24.30 25.90 0.0M
2023-08-22 25.30 25.70 24.30 24.70 0.0M
2023-08-21 24.40 25.70 24.40 25.30 0.0M
2023-08-18 25.90 25.90 24.40 24.80 0.0M
2023-08-17 25.60 26.70 25.00 25.90 0.0M
2023-08-16 26.80 26.80 25.00 25.60 0.0M
2023-08-15 28.20 28.30 26.20 26.80 0.0M
2023-08-14 27.00 28.30 26.60 28.20 0.0M
2023-08-11 28.10 28.10 26.50 27.00 0.0M
2023-08-10 30.00 30.30 27.50 28.10 0.1M
2023-08-09 30.50 30.50 29.30 29.90 0.0M
2023-08-08 31.90 31.90 29.20 29.50 0.1M
2023-08-07 29.90 32.20 29.60 31.90 0.0M
2023-08-04 30.00 30.60 28.90 29.60 0.0M
2023-08-03 30.00 31.00 28.40 29.40 0.1M
2023-08-02 29.10 30.00 29.10 30.00 0.0M
2023-08-01 28.90 29.40 28.90 29.10 0.0M
2023-07-31 28.80 29.40 28.40 28.90 0.0M
2023-07-28 28.30 29.50 27.30 28.40 0.0M
2023-07-27 30.30 30.30 26.00 28.30 0.0M
2023-07-26 29.10 30.30 29.10 29.90 0.0M
2023-07-25 30.00 30.40 28.60 29.00 0.0M
2023-07-24 29.60 30.80 29.60 30.00 0.0M
2023-07-21 29.60 30.00 28.10 28.90 0.0M
2023-07-20 29.10 31.50 29.10 29.60 0.1M
2023-07-19 28.50 29.90 28.00 29.10 0.1M
2023-07-18 26.50 27.90 26.50 27.40 0.0M
2023-07-17 28.50 29.00 25.50 26.50 0.0M
2023-07-14 27.00 27.60 25.30 27.40 0.0M
2023-07-13 25.30 28.00 25.30 27.00 0.0M
2023-07-12 23.90 25.90 23.90 25.20 0.1M
2023-07-11 24.00 24.40 23.00 23.40 0.0M
2023-07-10 25.60 25.60 22.20 24.00 0.1M
2023-07-07 25.60 27.80 24.80 25.60 0.0M
2023-07-06 28.50 28.80 25.50 25.60 0.1M
2023-07-05 27.50 28.40 27.50 28.30 0.0M
2023-07-04 26.90 27.90 24.60 27.50 0.0M
2023-07-03 24.00 26.70 24.00 26.40 0.1M
2023-06-30 23.10 24.00 22.70 23.90 0.0M
2023-06-29 23.20 23.80 22.60 23.10 0.0M
2023-06-28 24.00 24.00 22.30 23.20 0.0M
2023-06-27 24.80 25.00 23.70 24.00 0.0M
2023-06-26 22.90 24.90 22.90 24.80 0.0M
2023-06-22 22.20 23.90 21.10 22.90 0.0M
2023-06-21 24.70 25.00 20.50 22.20 0.1M
2023-06-20 23.80 25.40 23.80 24.70 0.1M
2023-06-19 22.50 23.90 22.00 23.80 0.1M
2023-06-16 19.40 22.80 17.85 22.00 0.1M
2023-06-15 19.00 19.40 18.65 19.40 0.0M
2023-06-14 17.40 19.00 17.40 19.00 0.0M
2023-06-13 16.75 17.40 16.75 17.40 0.3M
2023-06-12 16.80 16.80 16.50 16.75 0.0M
2023-06-09 17.00 17.50 16.50 16.80 0.0M
2023-06-08 16.60 17.00 16.20 17.00 0.0M
2023-06-07 16.90 16.90 15.95 16.60 0.0M
2023-06-05 17.00 17.30 16.40 16.95 0.0M
2023-06-02 17.50 17.50 17.00 17.50 0.0M
2023-06-01 16.90 17.45 16.70 17.40 0.0M
2023-05-31 17.35 17.50 16.90 16.90 0.0M
2023-05-30 16.65 17.45 16.60 17.35 0.0M
2023-05-29 16.90 16.95 15.60 16.65 0.0M
2023-05-26 17.00 17.00 16.30 16.85 0.0M
2023-05-25 16.20 17.00 15.50 17.00 0.0M
2023-05-24 16.05 16.50 15.60 16.20 0.0M
2023-05-23 16.10 16.75 16.00 16.10 0.0M
2023-05-22 16.40 16.50 16.05 16.10 0.0M
2023-05-19 16.85 17.00 16.05 16.40 0.0M
2023-05-17 17.00 17.00 16.00 16.85 0.0M
2023-05-16 16.30 17.45 15.65 16.95 0.0M
2023-05-15 16.70 16.95 15.90 16.35 0.0M
2023-05-12 16.55 17.00 15.90 16.70 0.0M
2023-05-11 16.60 16.60 15.85 16.55 0.0M
2023-05-10 16.50 16.65 16.00 16.60 0.0M
2023-05-09 16.65 16.65 15.85 16.50 0.0M
2023-05-08 16.40 16.70 16.40 16.65 0.0M
2023-05-05 16.45 16.50 16.00 16.40 0.0M
2023-05-04 15.70 16.45 15.70 16.45 0.0M
2023-05-03 16.30 16.30 14.75 15.70 0.0M
2023-05-02 15.90 16.00 15.50 16.00 0.0M
2023-04-28 15.45 15.90 15.05 15.90 0.0M
2023-04-27 15.25 15.45 14.40 15.45 0.0M
2023-04-26 14.55 15.40 14.25 15.25 0.0M
2023-04-25 15.45 15.45 14.25 14.55 0.0M
2023-04-24 15.95 15.95 14.65 15.45 0.0M
2023-04-21 14.85 15.95 14.30 15.95 0.0M
2023-04-20 15.85 16.15 14.05 15.05 0.0M
2023-04-19 15.25 16.50 15.05 15.85 0.0M
2023-04-18 15.90 16.00 15.30 15.70 0.0M
2023-04-17 16.55 16.55 15.90 15.90 0.0M
2023-04-14 17.05 17.70 16.50 16.55 0.0M
2023-04-13 15.00 18.25 15.00 16.85 0.1M
2023-04-12 13.80 13.80 13.10 13.75 0.0M
2023-04-11 13.45 13.95 12.90 13.95 0.0M
2023-04-06 12.85 13.50 12.85 13.45 0.0M
2023-04-05 13.15 13.45 12.85 12.85 0.0M
2023-04-04 13.30 13.50 13.05 13.15 0.0M
2023-04-03 13.50 13.50 13.00 13.30 0.0M
2023-03-31 13.50 13.98 13.50 13.98 0.0M
2023-03-30 13.64 13.98 13.50 13.98 0.0M
2023-03-29 13.60 13.98 13.60 13.64 0.0M
2023-03-28 13.92 13.92 13.60 13.86 0.0M
2023-03-27 13.90 14.00 13.62 13.92 0.0M
2023-03-24 14.00 14.00 13.64 14.00 0.0M
2023-03-23 14.78 14.78 13.44 14.00 0.0M
2023-03-22 14.66 14.90 14.04 14.78 0.0M
2023-03-21 13.56 15.00 13.08 14.66 0.0M
2023-03-20 13.00 13.64 13.00 13.56 0.0M
2023-03-17 13.40 13.50 13.00 13.00 0.0M
2023-03-16 13.62 13.62 13.00 13.40 0.0M
2023-03-15 13.00 14.00 12.90 13.50 0.0M
2023-03-14 13.36 13.38 13.00 13.00 0.0M
2023-03-13 13.40 13.50 13.36 13.42 0.0M
2023-03-10 13.96 14.72 13.60 13.94 0.0M
2023-03-09 13.96 13.98 13.90 13.96 0.0M
2023-03-08 13.74 13.98 13.74 13.96 0.0M
2023-03-07 13.80 14.90 13.50 13.74 0.0M
2023-03-06 14.00 14.00 13.52 13.80 0.0M
2023-03-03 14.96 14.96 13.92 14.00 0.0M
2023-03-02 13.52 14.88 13.52 14.16 0.0M
2023-03-01 14.04 15.00 14.04 14.20 0.0M
2023-02-28 13.60 14.30 13.40 14.04 0.0M
2023-02-27 13.50 14.00 13.36 14.00 0.0M
2023-02-24 14.40 14.40 13.50 13.50 0.0M
2023-02-23 14.62 14.62 14.40 14.40 0.0M
2023-02-22 14.62 15.20 14.62 14.62 0.0M
2023-02-21 14.64 15.08 14.64 14.90 0.0M
2023-02-20 15.18 15.20 15.00 15.10 0.0M
2023-02-17 14.50 15.26 14.50 15.24 0.0M
2023-02-16 14.72 15.16 13.98 14.50 0.0M
2023-02-15 15.12 15.18 14.26 14.72 0.0M
2023-02-14 15.50 15.68 14.98 15.00 0.0M
2023-02-13 15.42 15.42 14.58 15.40 0.0M
2023-02-10 14.88 15.98 14.02 15.42 0.0M
2023-02-09 14.00 14.90 13.50 14.78 0.0M
2023-02-08 13.70 14.96 13.00 14.00 0.1M
2023-02-07 14.26 14.26 13.84 14.00 0.0M
2023-02-06 14.70 14.70 13.94 14.26 0.0M
2023-02-03 14.64 14.70 13.94 14.70 0.0M
2023-02-02 14.36 14.98 13.70 14.64 0.0M
2023-02-01 14.62 15.16 14.14 14.38 0.0M
2023-01-31 14.84 15.20 14.62 14.62 0.0M
2023-01-30 15.26 15.26 14.42 14.84 0.0M
2023-01-27 14.80 14.80 14.40 14.68 0.0M
2023-01-26 14.82 14.82 14.40 14.52 0.0M
2023-01-25 14.88 14.88 14.62 14.62 0.0M
2023-01-24 14.80 15.10 14.52 14.88 0.0M
2023-01-23 14.72 15.10 14.36 14.80 0.0M
2023-01-20 15.00 15.08 14.70 14.96 0.0M
2023-01-19 15.14 15.18 14.68 14.80 0.0M
2023-01-18 14.40 15.14 14.00 15.14 0.0M
2023-01-17 13.76 14.88 13.70 14.40 0.0M
2023-01-16 13.94 14.50 13.62 13.76 0.0M
2023-01-13 13.58 13.96 13.58 13.94 0.0M
2023-01-12 13.74 13.86 13.46 13.46 0.0M
2023-01-11 14.10 14.10 13.52 13.74 0.0M
2023-01-10 13.32 14.32 13.32 14.10 0.0M
2023-01-09 14.00 15.00 13.26 13.32 0.0M
2023-01-05 15.06 15.06 14.00 14.00 0.0M
2023-01-04 14.60 15.50 14.60 15.06 0.0M
2023-01-03 13.80 15.00 13.66 14.60 0.0M
2023-01-02 13.70 14.20 13.50 13.80 0.0M