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
2023-12-29 17.78 17.78 17.42 17.68 0.0M
2023-12-28 17.94 17.94 17.52 17.68 0.0M
2023-12-27 17.14 17.98 17.00 17.96 0.1M
2023-12-22 17.08 17.26 17.00 17.14 0.1M
2023-12-21 16.78 17.58 16.78 17.04 0.3M
2023-12-20 16.38 16.38 16.18 16.30 0.1M
2023-12-19 16.30 16.62 16.20 16.40 0.3M
2023-12-18 16.48 16.80 16.20 16.38 0.1M
2023-12-15 16.20 16.66 16.02 16.28 0.1M
2023-12-14 16.08 16.38 16.00 16.20 0.1M
2023-12-13 16.24 16.26 16.00 16.08 0.1M
2023-12-12 16.16 16.32 16.00 16.24 0.1M
2023-12-11 16.26 16.28 16.00 16.28 0.0M
2023-12-08 16.28 16.28 16.00 16.26 0.1M
2023-12-07 16.00 16.24 15.84 16.14 0.1M
2023-12-06 16.28 16.28 15.90 16.04 0.1M
2023-12-05 16.02 16.22 16.00 16.16 0.2M
2023-12-04 16.26 16.26 16.00 16.14 0.1M
2023-12-01 16.00 16.30 15.88 16.28 0.0M
2023-11-30 16.08 16.20 15.74 16.00 0.1M
2023-11-29 15.98 16.48 15.98 16.08 0.1M
2023-11-28 16.22 16.94 16.00 16.36 0.1M
2023-11-27 16.32 16.64 16.22 16.22 0.1M
2023-11-24 16.40 16.96 16.30 16.36 0.1M
2023-11-23 16.32 16.54 16.10 16.44 0.1M
2023-11-22 16.50 16.74 16.08 16.34 0.1M
2023-11-21 16.86 16.86 16.60 16.72 0.1M
2023-11-20 16.96 17.00 16.52 16.86 0.1M
2023-11-17 17.30 17.38 16.76 16.98 0.1M
2023-11-16 16.80 17.44 16.14 17.10 0.2M
2023-11-15 17.00 17.50 15.08 16.80 1.4M
2023-11-14 17.76 17.88 17.56 17.76 0.2M
2023-11-13 17.84 17.84 17.52 17.76 0.1M
2023-11-10 17.82 17.90 17.60 17.90 0.0M
2023-11-09 17.52 17.86 17.40 17.82 0.1M
2023-11-08 17.88 17.88 17.44 17.52 0.1M
2023-11-07 17.74 17.76 17.48 17.50 0.0M
2023-11-06 17.68 17.88 17.42 17.66 0.1M
2023-11-03 17.76 17.76 17.48 17.68 0.0M
2023-11-02 17.74 17.76 17.48 17.72 0.1M
2023-11-01 17.52 17.68 17.42 17.54 0.0M
2023-10-31 17.18 17.50 17.14 17.46 0.1M
2023-10-30 17.20 17.90 17.08 17.18 0.0M
2023-10-27 17.06 17.38 16.90 17.12 0.0M
2023-10-26 17.48 17.48 17.02 17.48 0.0M
2023-10-25 17.48 17.48 16.88 17.00 0.1M
2023-10-24 17.02 17.32 17.00 17.10 0.0M
2023-10-23 17.22 17.46 16.94 17.12 0.0M
2023-10-20 17.18 17.78 16.94 17.22 0.1M
2023-10-19 17.46 17.64 16.92 17.20 0.0M
2023-10-18 17.48 17.56 17.04 17.10 0.1M
2023-10-17 17.00 17.46 16.72 17.46 0.1M
2023-10-16 17.18 17.70 16.76 17.00 0.1M
2023-10-13 17.18 17.40 17.04 17.18 0.0M
2023-10-12 17.50 17.60 16.74 17.18 0.3M
2023-10-11 17.72 17.78 17.50 17.60 0.1M
2023-10-10 18.10 18.34 17.50 17.74 0.6M
2023-10-09 18.24 18.70 18.00 18.10 0.0M
2023-10-06 18.38 18.44 18.02 18.26 0.1M
2023-10-05 18.34 18.74 18.12 18.38 0.0M
2023-10-04 18.66 18.66 18.10 18.34 0.1M
2023-10-03 18.80 19.08 18.56 18.60 0.1M
2023-10-02 18.90 19.88 18.52 18.72 0.6M
2023-09-29 18.98 19.00 18.68 18.90 0.1M
2023-09-28 19.28 19.60 18.78 18.98 0.0M
2023-09-27 19.20 19.70 19.02 19.28 0.0M
2023-09-26 19.94 19.94 19.12 19.20 0.1M
2023-09-25 20.30 20.30 19.80 19.94 0.1M
2023-09-22 19.74 20.00 19.48 19.96 0.1M
2023-09-21 19.76 19.80 19.38 19.74 0.1M
2023-09-20 19.52 20.05 19.40 19.80 0.1M
2023-09-19 19.34 19.58 19.30 19.58 0.1M
2023-09-18 19.58 19.72 19.20 19.34 0.0M
2023-09-15 19.48 19.66 19.20 19.50 0.0M
2023-09-14 19.40 19.60 19.00 19.46 0.1M
2023-09-13 19.40 19.50 19.20 19.40 0.1M
2023-09-12 19.18 19.40 19.02 19.24 0.1M
2023-09-11 19.08 19.36 18.94 19.18 0.1M
2023-09-08 19.06 19.20 18.70 19.08 0.0M
2023-09-07 19.26 19.26 18.92 19.06 0.0M
2023-09-06 19.22 19.26 18.82 19.26 0.0M
2023-09-05 19.24 19.24 19.02 19.22 0.0M
2023-09-04 19.30 19.30 18.96 19.24 0.0M
2023-09-01 19.10 19.30 18.74 19.30 0.1M
2023-08-31 18.96 19.14 18.80 19.10 0.0M
2023-08-30 19.16 19.16 18.84 19.04 0.0M
2023-08-29 19.14 19.16 18.90 19.16 0.0M
2023-08-28 18.90 19.16 18.68 19.14 0.1M
2023-08-25 19.00 19.00 18.70 18.90 0.1M
2023-08-24 19.18 19.18 18.80 19.02 0.1M
2023-08-23 19.06 19.16 18.72 19.12 0.0M
2023-08-22 18.70 18.88 18.50 18.88 0.1M
2023-08-21 19.00 19.00 18.52 18.70 0.1M
2023-08-18 19.04 19.20 18.84 19.00 0.1M
2023-08-17 19.40 19.54 18.72 19.04 0.2M
2023-08-16 19.08 19.18 18.88 19.18 0.0M
2023-08-15 19.18 19.18 18.88 18.94 0.0M
2023-08-14 19.12 19.18 18.88 19.04 0.0M
2023-08-11 19.06 19.16 18.96 19.12 0.0M
2023-08-10 18.96 19.12 18.96 19.06 0.0M
2023-08-09 19.00 19.18 18.92 19.04 0.0M
2023-08-08 19.24 19.24 18.84 18.98 0.0M
2023-08-07 19.34 19.34 18.76 19.00 0.0M
2023-08-04 19.16 19.34 18.90 19.34 0.0M
2023-08-03 18.90 19.18 18.90 19.04 0.0M
2023-08-02 19.16 19.18 18.90 19.18 0.0M
2023-08-01 19.02 19.26 18.94 19.18 0.1M
2023-07-31 19.20 19.20 18.94 19.02 0.1M
2023-07-28 19.08 19.26 18.84 19.04 0.0M
2023-07-27 19.10 19.22 18.84 19.08 0.1M
2023-07-26 19.22 19.22 18.90 19.10 0.1M
2023-07-25 19.32 19.32 18.60 18.84 0.1M
2023-07-24 18.00 19.80 17.90 19.20 0.2M
2023-07-21 17.82 18.14 17.60 17.90 0.0M
2023-07-20 17.88 17.88 17.38 17.82 0.0M
2023-07-19 18.14 18.14 17.86 18.04 0.0M
2023-07-18 18.12 18.12 17.80 18.10 0.0M
2023-07-17 17.80 18.16 17.70 18.12 0.0M
2023-07-14 17.76 17.80 17.60 17.80 0.0M
2023-07-13 17.94 18.04 17.72 17.86 0.0M
2023-07-12 17.84 18.42 17.84 18.10 0.0M
2023-07-11 17.64 17.92 17.64 17.84 0.0M
2023-07-10 18.44 18.44 17.74 17.98 0.0M
2023-07-07 18.44 18.44 17.64 18.00 0.0M
2023-07-06 18.46 18.46 17.80 17.90 0.0M
2023-07-05 18.46 18.46 17.52 18.06 0.0M
2023-07-04 17.92 18.40 17.80 18.00 0.0M
2023-07-03 18.26 18.26 17.70 17.92 0.0M
2023-06-30 17.82 18.14 17.72 18.08 0.1M
2023-06-29 17.86 17.96 17.50 17.82 0.0M
2023-06-28 17.72 17.74 17.54 17.68 0.0M
2023-06-27 17.90 17.90 17.38 17.72 0.0M
2023-06-26 17.56 17.94 17.30 17.94 0.1M
2023-06-22 17.98 17.98 17.54 17.60 0.1M
2023-06-21 17.40 18.40 17.34 17.92 0.0M
2023-06-20 17.58 17.58 17.24 17.46 0.1M
2023-06-19 18.04 18.04 17.54 17.66 0.0M
2023-06-16 18.08 18.08 17.50 17.84 0.1M
2023-06-15 18.02 18.22 17.58 18.08 0.1M
2023-06-14 18.30 18.48 17.88 18.02 0.1M
2023-06-13 18.96 18.96 18.04 18.28 0.1M
2023-06-12 18.30 18.54 18.14 18.22 0.1M
2023-06-09 18.50 18.50 17.92 18.30 0.1M
2023-06-08 18.70 18.76 18.06 18.50 0.1M
2023-06-07 18.60 18.60 18.32 18.54 0.1M
2023-06-05 17.96 18.50 17.90 18.14 0.1M
2023-06-02 18.00 18.20 17.84 17.96 0.1M
2023-06-01 18.40 18.40 17.78 17.98 0.1M
2023-05-31 18.62 18.62 18.00 18.28 0.1M
2023-05-30 18.60 18.90 18.50 18.56 0.0M
2023-05-29 19.28 19.50 18.38 18.60 0.5M
2023-05-26 18.70 19.42 18.70 19.26 0.1M
2023-05-25 18.46 18.90 18.46 18.64 0.2M
2023-05-24 18.20 18.20 17.80 17.96 0.0M
2023-05-23 18.50 18.50 17.90 18.22 0.1M
2023-05-22 18.32 18.60 18.30 18.50 0.0M
2023-05-19 18.22 18.50 17.74 18.32 0.1M
2023-05-17 18.48 19.04 18.08 18.26 0.1M
2023-05-16 19.22 19.22 18.82 19.06 0.1M
2023-05-15 19.40 19.50 19.06 19.16 0.1M
2023-05-12 19.30 19.58 18.96 19.26 0.2M
2023-05-11 19.32 20.00 19.00 19.32 0.5M
2023-05-10 17.98 18.28 17.68 18.24 0.0M
2023-05-09 18.48 18.48 17.62 18.00 0.0M
2023-05-08 18.40 18.50 17.84 18.16 0.1M
2023-05-05 18.28 18.70 17.84 18.40 0.1M
2023-05-04 18.70 18.70 18.12 18.44 0.1M
2023-05-03 18.96 18.96 18.26 18.70 0.1M
2023-05-02 18.88 19.12 18.52 18.88 0.1M
2023-04-28 18.66 19.14 18.66 18.88 0.0M
2023-04-27 18.98 19.10 18.56 18.88 0.0M
2023-04-26 19.00 19.20 18.70 18.94 0.1M
2023-04-25 19.00 19.24 18.62 19.06 0.0M
2023-04-24 19.26 19.36 19.00 19.30 0.0M
2023-04-21 19.42 19.42 19.10 19.28 0.0M
2023-04-20 19.44 19.50 19.28 19.36 0.0M
2023-04-19 19.34 19.50 19.26 19.36 0.0M
2023-04-18 19.16 19.46 19.16 19.34 0.1M
2023-04-17 19.46 19.46 19.16 19.16 0.0M
2023-04-14 19.04 19.26 19.04 19.24 0.0M
2023-04-13 19.14 19.40 18.98 19.04 0.0M
2023-04-12 19.10 19.30 19.06 19.16 0.0M
2023-04-11 18.88 19.48 18.88 19.10 0.1M
2023-04-06 18.40 18.92 18.40 18.86 0.1M
2023-04-05 19.00 19.00 18.30 18.40 0.2M
2023-04-04 18.98 19.08 18.40 18.58 0.2M
2023-04-03 18.80 19.10 18.46 18.76 0.1M
2023-03-31 18.70 18.94 18.38 18.80 0.2M
2023-03-30 19.00 19.00 18.20 18.72 0.4M
2023-03-29 19.14 19.30 19.00 19.20 0.1M
2023-03-28 19.34 19.40 18.94 19.16 0.1M
2023-03-27 19.42 20.25 19.06 19.32 0.2M
2023-03-24 19.84 19.84 19.20 19.44 0.1M
2023-03-23 19.78 19.78 19.10 19.78 0.1M
2023-03-22 19.98 19.98 19.48 19.62 0.1M
2023-03-21 19.54 20.15 19.54 19.70 0.1M
2023-03-20 19.40 19.68 19.22 19.52 0.2M
2023-03-17 19.46 19.70 19.30 19.52 0.1M
2023-03-16 19.48 19.54 19.04 19.30 0.1M
2023-03-15 19.74 19.80 19.30 19.30 0.1M
2023-03-14 19.30 20.00 19.30 19.76 0.1M
2023-03-13 19.72 19.76 19.48 19.74 0.1M
2023-03-10 19.68 20.25 19.32 19.70 0.1M
2023-03-09 19.82 19.96 19.56 19.72 0.0M
2023-03-08 20.10 20.10 19.80 19.82 0.0M
2023-03-07 19.92 20.25 19.84 20.15 0.0M
2023-03-06 20.05 20.30 19.90 20.15 0.0M
2023-03-03 20.10 20.30 19.90 20.00 0.1M
2023-03-02 19.90 20.40 19.90 20.10 0.0M
2023-03-01 19.92 20.30 19.80 20.10 0.0M
2023-02-28 20.35 20.35 19.92 20.00 0.1M
2023-02-27 19.82 20.35 19.80 20.10 0.2M
2023-02-24 20.65 20.65 19.40 19.66 0.1M
2023-02-23 20.65 20.65 19.96 20.55 0.2M
2023-02-22 21.75 21.90 19.90 20.45 0.8M
2023-02-21 20.70 20.80 20.20 20.25 0.1M
2023-02-20 20.45 20.70 20.05 20.45 0.1M
2023-02-17 19.84 21.10 19.50 20.45 0.2M
2023-02-16 19.98 20.00 19.50 19.84 0.0M
2023-02-15 19.46 20.00 19.46 20.00 0.1M
2023-02-14 19.56 19.80 19.36 19.50 0.0M
2023-02-13 19.16 19.80 18.90 19.56 0.0M
2023-02-10 19.30 19.30 18.90 19.16 0.0M
2023-02-09 19.44 19.44 19.10 19.32 0.1M
2023-02-08 19.30 19.60 19.10 19.22 0.1M
2023-02-07 19.44 19.62 19.16 19.34 0.1M
2023-02-06 18.98 19.60 18.98 19.44 0.3M
2023-02-03 19.20 19.20 18.62 18.96 0.1M
2023-02-02 18.82 19.44 18.82 19.20 0.2M
2023-02-01 18.40 19.36 18.40 18.82 0.1M
2023-01-31 18.48 18.64 18.30 18.40 0.1M
2023-01-30 18.46 18.58 18.30 18.48 0.1M
2023-01-27 18.40 18.60 18.28 18.44 0.0M
2023-01-26 18.18 18.46 18.08 18.40 0.1M
2023-01-25 18.38 18.38 18.06 18.18 0.0M
2023-01-24 18.54 18.54 18.06 18.16 0.1M
2023-01-23 18.68 18.68 18.22 18.54 0.0M
2023-01-20 18.58 18.84 18.10 18.38 0.3M
2023-01-19 18.40 18.52 18.20 18.20 0.0M
2023-01-18 18.26 18.50 18.10 18.48 0.2M
2023-01-17 18.42 18.42 18.22 18.26 0.0M
2023-01-16 18.18 18.38 18.06 18.36 0.1M
2023-01-13 18.38 18.48 17.90 18.20 0.1M
2023-01-12 18.50 18.70 18.06 18.48 0.1M
2023-01-11 18.38 18.82 18.34 18.48 0.1M
2023-01-10 18.02 18.48 18.02 18.26 0.1M
2023-01-09 18.12 18.12 18.02 18.10 0.1M
2023-01-05 18.18 18.20 17.82 18.12 0.0M
2023-01-04 18.66 18.66 17.82 18.18 0.1M
2023-01-03 18.00 18.26 18.00 18.14 0.0M
2023-01-02 18.00 18.02 17.50 17.98 0.1M