Raketech Group Holding

RAKE
🏛️ 瑞典 →
2.66
最后更新: 2025-10-06
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 23.85 23.90 23.10 23.90 0.1M
2021-12-29 24.00 24.00 23.45 23.90 0.0M
2021-12-28 24.65 24.65 23.45 24.00 0.0M
2021-12-27 23.55 24.85 23.10 24.00 0.1M
2021-12-23 23.80 23.95 23.10 23.55 0.0M
2021-12-22 22.70 23.90 22.50 23.80 0.1M
2021-12-21 23.55 23.75 22.85 23.00 0.0M
2021-12-20 23.35 23.90 22.70 23.60 0.1M
2021-12-17 23.50 23.65 22.90 23.40 0.0M
2021-12-16 23.65 24.00 23.15 23.50 0.0M
2021-12-15 24.00 24.00 23.30 23.60 0.0M
2021-12-14 23.85 24.25 23.05 23.50 0.1M
2021-12-13 23.75 25.85 23.55 24.00 0.2M
2021-12-10 22.25 23.80 22.20 23.75 0.1M
2021-12-09 22.35 22.40 22.05 22.25 0.0M
2021-12-08 22.00 22.35 21.90 22.20 0.0M
2021-12-07 21.95 22.05 21.35 22.00 0.1M
2021-12-06 21.75 22.50 21.00 21.80 0.1M
2021-12-03 22.25 22.50 21.55 21.75 0.0M
2021-12-02 22.60 22.65 21.40 22.25 0.0M
2021-12-01 22.35 22.60 21.75 22.60 0.2M
2021-11-30 21.85 22.45 21.55 22.30 0.1M
2021-11-29 22.35 22.35 21.30 21.85 0.1M
2021-11-26 22.30 22.60 21.50 22.35 0.1M
2021-11-25 23.00 23.70 22.50 22.60 0.1M
2021-11-24 22.40 22.75 22.05 22.65 0.0M
2021-11-23 22.45 22.70 22.00 22.40 0.0M
2021-11-22 23.50 23.80 21.85 22.70 0.1M
2021-11-19 22.75 23.50 22.15 23.50 0.0M
2021-11-18 23.75 23.80 22.10 22.85 0.1M
2021-11-17 23.50 23.90 23.35 23.75 0.1M
2021-11-16 23.80 23.95 23.35 23.35 0.1M
2021-11-15 23.35 23.75 23.00 23.70 0.2M
2021-11-12 22.70 23.20 22.20 23.20 0.2M
2021-11-11 22.40 22.70 21.70 22.40 0.2M
2021-11-10 21.40 23.00 21.40 22.00 0.8M
2021-11-09 18.76 20.35 18.76 19.80 0.1M
2021-11-08 19.00 19.00 18.72 18.76 0.0M
2021-11-05 19.00 19.00 18.50 19.00 0.0M
2021-11-04 18.98 19.00 18.62 19.00 0.0M
2021-11-03 19.50 19.50 18.70 18.98 0.0M
2021-11-02 19.00 19.24 18.86 19.16 0.0M
2021-11-01 19.26 19.38 19.00 19.24 0.0M
2021-10-29 19.02 19.26 18.70 19.26 0.0M
2021-10-28 18.74 20.00 18.58 19.32 0.2M
2021-10-27 18.80 19.00 18.80 19.00 0.0M
2021-10-26 19.08 19.24 18.70 19.08 0.0M
2021-10-25 19.32 19.32 18.72 19.08 0.0M
2021-10-22 18.62 19.04 18.62 18.96 0.0M
2021-10-21 19.24 19.28 18.72 19.22 0.0M
2021-10-20 19.16 19.32 18.50 19.16 0.1M
2021-10-19 19.20 19.20 18.72 19.16 0.0M
2021-10-18 18.48 19.22 18.48 19.22 0.0M
2021-10-15 18.46 18.86 18.40 18.86 0.1M
2021-10-14 19.16 19.16 18.46 18.88 0.0M
2021-10-13 18.44 19.14 18.44 19.14 0.0M
2021-10-12 18.24 19.14 18.00 18.98 0.0M
2021-10-11 18.32 18.32 18.06 18.24 0.0M
2021-10-08 18.70 18.80 18.06 18.74 0.1M
2021-10-07 19.00 19.22 18.38 18.70 0.1M
2021-10-06 19.20 19.20 18.58 19.00 0.0M
2021-10-05 19.24 19.24 18.78 19.20 0.0M
2021-10-04 19.14 19.24 18.76 19.22 0.1M
2021-10-01 19.20 19.24 18.62 19.16 0.0M
2021-09-30 19.26 19.26 18.76 19.20 0.0M
2021-09-29 19.00 19.34 19.00 19.34 0.0M
2021-09-28 19.20 19.74 18.80 18.80 0.1M
2021-09-27 20.05 20.30 18.98 19.16 0.1M
2021-09-24 20.35 20.80 20.05 20.20 0.1M
2021-09-23 19.86 20.40 19.86 20.35 0.0M
2021-09-22 19.96 20.10 19.76 19.98 0.0M
2021-09-21 19.98 20.00 19.54 19.80 0.0M
2021-09-20 20.50 20.50 19.56 20.00 0.1M
2021-09-17 20.55 20.55 20.20 20.50 0.0M
2021-09-16 20.20 20.50 20.10 20.35 0.1M
2021-09-15 20.40 20.40 19.90 20.20 0.0M
2021-09-14 20.45 20.45 19.80 20.20 0.0M
2021-09-13 20.20 20.60 20.00 20.45 0.0M
2021-09-10 20.05 20.55 19.90 20.30 0.1M
2021-09-09 20.35 20.35 20.10 20.35 0.0M
2021-09-08 20.30 20.40 20.00 20.30 0.0M
2021-09-07 20.45 20.70 20.15 20.15 0.0M
2021-09-06 20.80 20.80 20.50 20.70 0.0M
2021-09-03 20.70 21.05 20.00 20.55 0.2M
2021-09-02 21.20 21.50 21.00 21.45 0.1M
2021-09-01 21.10 21.10 20.20 21.00 0.0M
2021-08-31 21.00 21.10 20.80 21.10 0.3M
2021-08-30 21.15 21.15 20.45 21.00 0.1M
2021-08-27 21.20 21.30 20.60 21.15 0.2M
2021-08-26 20.50 21.60 20.05 21.20 0.1M
2021-08-25 20.15 20.55 20.00 20.50 0.1M
2021-08-24 20.20 20.35 19.92 20.15 0.1M
2021-08-23 19.98 20.25 19.54 20.15 0.2M
2021-08-20 18.76 19.24 18.62 19.00 0.1M
2021-08-19 19.22 19.22 18.44 18.62 0.1M
2021-08-18 19.52 19.60 18.76 19.22 0.1M
2021-08-17 20.40 21.00 19.50 19.96 0.1M
2021-08-16 20.05 20.05 19.48 19.98 0.1M
2021-08-13 19.88 20.05 19.76 20.05 0.0M
2021-08-12 19.50 19.98 19.42 19.98 0.0M
2021-08-11 19.86 19.86 19.50 19.66 0.0M
2021-08-10 19.76 19.98 19.52 19.88 0.0M
2021-08-09 19.74 19.90 19.32 19.76 0.0M
2021-08-06 19.52 19.72 19.38 19.68 0.0M
2021-08-05 20.00 20.00 19.52 19.72 0.0M
2021-08-04 19.74 20.25 19.54 20.00 0.0M
2021-08-03 19.80 19.80 19.70 19.74 0.0M
2021-08-02 20.00 20.30 19.76 20.10 0.0M
2021-07-30 20.10 20.10 19.76 20.00 0.0M
2021-07-29 20.75 20.75 20.05 20.10 0.0M
2021-07-28 20.80 21.00 20.50 20.75 0.0M
2021-07-27 21.30 21.30 20.80 21.15 0.0M
2021-07-26 21.45 21.45 21.00 21.30 0.1M
2021-07-23 21.30 21.50 20.85 21.50 0.0M
2021-07-22 21.25 21.50 20.85 21.25 0.0M
2021-07-21 20.95 21.25 20.50 21.25 0.0M
2021-07-20 20.80 21.20 20.40 21.00 0.1M
2021-07-19 20.00 20.80 19.52 20.80 0.1M
2021-07-16 19.58 20.00 19.50 19.98 0.1M
2021-07-15 20.45 20.75 19.50 19.58 0.0M
2021-07-14 21.40 21.40 20.25 20.65 0.1M
2021-07-13 21.20 21.60 20.95 21.40 0.1M
2021-07-12 21.00 21.50 20.60 21.20 0.1M
2021-07-09 19.62 21.15 19.42 20.60 0.2M
2021-07-08 19.02 19.68 18.90 19.62 0.2M
2021-07-07 18.10 18.32 17.82 18.10 0.0M
2021-07-06 18.14 18.30 18.10 18.10 0.0M
2021-07-05 18.24 18.50 17.78 18.38 0.0M
2021-07-02 17.86 18.24 17.52 18.24 0.0M
2021-07-01 17.90 18.00 17.54 17.88 0.0M
2021-06-30 17.70 17.98 17.44 17.90 0.0M
2021-06-29 17.68 17.84 17.52 17.70 0.0M
2021-06-28 17.54 17.88 17.50 17.52 0.0M
2021-06-24 17.78 17.78 17.56 17.74 0.0M
2021-06-23 17.80 17.82 17.44 17.70 0.0M
2021-06-22 18.26 18.26 17.78 18.08 0.0M
2021-06-21 18.38 18.38 17.82 18.36 0.0M
2021-06-18 18.50 18.50 18.26 18.38 0.0M
2021-06-17 18.46 18.68 18.32 18.32 0.0M
2021-06-16 18.98 18.98 18.40 18.56 0.0M
2021-06-15 18.80 19.00 18.62 18.84 0.0M
2021-06-14 19.00 19.00 18.78 19.00 0.0M
2021-06-11 18.70 18.80 18.60 18.70 0.0M
2021-06-10 18.64 18.88 18.64 18.70 0.0M
2021-06-09 18.96 19.00 18.60 18.86 0.1M
2021-06-08 19.08 19.10 18.80 19.00 0.0M
2021-06-07 19.10 19.10 18.78 19.08 0.0M
2021-06-04 18.70 19.10 18.54 19.10 0.0M
2021-06-03 18.98 19.00 18.52 18.80 0.0M
2021-06-02 19.50 19.50 18.76 19.00 0.0M
2021-06-01 18.70 19.30 18.68 19.28 0.1M
2021-05-31 19.26 19.26 18.76 18.98 0.0M
2021-05-28 18.84 19.24 18.80 19.16 0.0M
2021-05-27 18.90 19.38 18.66 18.66 0.0M
2021-05-26 18.98 19.16 18.88 18.88 0.0M
2021-05-25 19.24 19.44 18.80 18.98 0.0M
2021-05-24 18.80 19.44 18.56 19.44 0.0M
2021-05-21 18.84 19.18 18.62 19.00 0.0M
2021-05-20 18.14 19.10 17.80 18.82 0.2M
2021-05-19 18.46 18.48 17.92 18.12 0.1M
2021-05-18 18.20 18.98 18.20 18.72 0.1M
2021-05-17 19.24 19.24 18.00 18.20 0.2M
2021-05-14 18.72 19.16 17.82 19.16 0.2M
2021-05-12 19.66 19.66 18.54 18.72 0.3M
2021-05-11 21.60 21.65 19.42 20.00 0.5M
2021-05-10 22.05 22.60 21.95 21.95 0.1M
2021-05-07 20.90 22.70 20.90 22.65 0.1M
2021-05-06 21.00 21.50 20.50 20.90 0.1M
2021-05-05 21.35 21.55 20.90 21.00 0.1M
2021-05-04 20.55 21.15 20.45 21.15 0.2M
2021-05-03 20.30 20.70 20.05 20.55 0.0M
2021-04-30 20.25 20.55 20.05 20.30 0.0M
2021-04-29 20.90 21.15 20.20 20.20 0.1M
2021-04-28 21.20 21.40 20.85 21.00 0.1M
2021-04-27 21.45 21.90 20.80 21.20 0.1M
2021-04-26 21.20 21.60 21.05 21.35 0.1M
2021-04-23 21.55 21.55 20.95 21.30 0.1M
2021-04-22 20.80 21.45 20.25 21.45 0.1M
2021-04-21 20.95 21.55 20.10 20.60 0.1M
2021-04-20 22.35 22.35 20.95 20.95 0.1M
2021-04-19 21.30 22.30 21.30 22.05 0.1M
2021-04-16 22.00 22.10 21.20 21.60 0.1M
2021-04-15 22.45 24.05 21.85 21.95 0.2M
2021-04-14 21.55 22.90 21.00 22.45 0.2M
2021-04-13 21.00 22.10 21.00 21.30 0.2M
2021-04-12 21.45 21.45 20.15 20.55 0.1M
2021-04-09 20.00 21.25 19.62 21.15 0.3M
2021-04-08 18.26 19.04 18.02 18.96 0.1M
2021-04-07 18.14 18.28 17.84 18.28 0.0M
2021-04-06 18.24 18.54 18.00 18.14 0.1M
2021-04-01 18.10 18.42 18.00 18.34 0.1M
2021-03-31 17.70 18.15 17.70 18.05 0.0M
2021-03-30 18.10 18.15 17.65 17.90 0.0M
2021-03-29 18.25 18.25 17.85 18.10 0.0M
2021-03-26 18.00 18.40 17.80 18.05 0.1M
2021-03-25 18.30 18.75 17.75 18.00 0.1M
2021-03-24 18.90 18.90 18.30 18.40 0.1M
2021-03-23 18.85 18.90 18.45 18.45 0.0M
2021-03-22 18.95 18.95 18.50 18.85 0.0M
2021-03-19 19.20 19.20 18.70 18.90 0.0M
2021-03-18 18.80 19.15 18.75 19.15 0.1M
2021-03-17 19.30 19.30 18.45 18.80 0.2M
2021-03-16 18.80 19.60 18.80 19.30 0.1M
2021-03-15 18.10 19.10 17.80 18.80 0.2M
2021-03-12 18.25 18.25 17.80 18.10 0.1M
2021-03-11 17.60 18.45 17.60 18.25 0.2M
2021-03-10 18.90 18.90 17.85 18.10 0.2M
2021-03-09 19.10 19.20 18.45 18.90 0.2M
2021-03-08 19.45 19.45 18.65 19.10 0.2M
2021-03-05 19.50 20.00 18.70 19.25 0.3M
2021-03-04 20.20 20.40 19.35 19.50 0.1M
2021-03-03 21.50 21.70 20.00 20.50 0.3M
2021-03-02 19.75 22.00 19.75 21.00 0.5M
2021-03-01 18.10 19.45 17.70 19.00 0.3M
2021-02-26 18.00 18.10 16.95 18.10 0.1M
2021-02-25 17.80 18.70 17.80 18.35 0.2M
2021-02-24 17.25 18.35 16.80 17.75 0.2M
2021-02-23 17.90 18.30 16.50 17.10 0.3M
2021-02-22 18.30 18.35 17.55 17.90 0.3M
2021-02-19 18.10 18.35 17.30 18.30 0.5M
2021-02-18 16.90 18.95 16.70 18.10 1.0M
2021-02-17 15.80 15.90 14.90 15.90 1.6M
2021-02-16 15.10 15.30 14.85 14.95 0.4M
2021-02-15 14.85 15.20 14.75 15.10 0.3M
2021-02-12 13.80 15.45 13.65 14.50 0.3M
2021-02-11 13.35 13.80 13.20 13.80 0.3M
2021-02-10 13.00 13.35 12.70 13.35 0.1M
2021-02-09 13.05 13.10 12.30 12.90 0.1M
2021-02-08 13.25 13.25 12.75 13.05 0.1M
2021-02-05 13.20 13.30 12.75 13.20 0.1M
2021-02-04 13.10 13.20 12.20 13.15 0.2M
2021-02-03 12.75 13.70 12.35 13.05 0.3M
2021-02-02 12.80 12.85 12.25 12.45 0.0M
2021-02-01 12.50 12.75 12.15 12.60 0.1M
2021-01-29 12.15 12.80 11.80 12.45 0.1M
2021-01-28 11.95 12.20 11.40 12.15 0.1M
2021-01-27 12.35 12.75 11.55 11.95 0.1M
2021-01-26 12.10 12.45 11.80 12.15 0.2M
2021-01-25 11.70 11.80 11.20 11.70 0.1M
2021-01-22 11.70 11.70 11.40 11.70 0.1M
2021-01-21 11.90 11.90 10.90 11.70 0.1M
2021-01-20 11.10 11.35 10.75 11.30 0.0M
2021-01-19 11.35 11.35 10.85 11.10 0.1M
2021-01-18 11.05 11.40 11.00 11.35 0.0M
2021-01-15 11.05 11.45 10.85 11.05 0.1M
2021-01-14 10.75 11.00 10.65 11.00 0.1M
2021-01-13 10.75 10.95 10.65 10.85 0.1M
2021-01-12 10.80 11.35 10.50 10.85 0.2M
2021-01-11 10.30 11.00 10.30 10.75 0.1M
2021-01-08 10.45 10.60 10.20 10.45 0.1M
2021-01-07 10.55 10.75 10.25 10.55 0.2M
2021-01-05 10.50 10.55 10.00 10.55 0.1M
2021-01-04 10.80 11.00 10.25 10.45 0.3M