Readly International AB

READ
🏛️ 瑞典 →
26.50
最后更新: 2025-06-13
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 16.52 17.97 16.35 17.95 0.3M
2021-12-29 16.56 16.94 16.28 16.53 0.1M
2021-12-28 17.19 17.20 16.40 16.49 0.1M
2021-12-27 17.46 17.50 16.80 17.04 0.1M
2021-12-23 16.66 17.57 16.66 17.35 0.2M
2021-12-22 16.20 16.81 15.73 16.65 0.2M
2021-12-21 17.00 17.24 15.56 16.11 0.2M
2021-12-20 15.01 17.18 15.01 16.89 0.3M
2021-12-17 15.01 15.59 14.66 15.46 0.3M
2021-12-16 15.54 15.90 14.80 15.33 0.1M
2021-12-15 15.41 15.80 14.78 15.44 0.3M
2021-12-14 15.61 16.03 15.11 15.12 0.2M
2021-12-13 16.56 16.73 15.49 15.57 0.2M
2021-12-10 16.88 17.62 16.45 16.55 0.2M
2021-12-09 17.52 17.71 16.86 16.87 0.1M
2021-12-08 17.89 17.89 17.05 17.52 0.1M
2021-12-07 16.64 18.00 16.64 17.67 0.4M
2021-12-06 17.12 17.43 16.18 16.71 0.2M
2021-12-03 16.92 17.66 16.60 17.09 0.2M
2021-12-02 18.30 18.30 16.91 16.92 0.3M
2021-12-01 18.51 18.70 18.09 18.30 0.1M
2021-11-30 18.78 19.30 17.77 18.51 0.3M
2021-11-29 18.49 19.70 17.50 18.78 0.3M
2021-11-26 18.35 18.50 17.60 18.37 0.3M
2021-11-25 18.94 19.08 18.22 18.50 0.1M
2021-11-24 19.78 20.18 18.50 18.94 0.2M
2021-11-23 20.20 20.40 19.27 19.78 0.2M
2021-11-22 20.54 21.20 20.00 20.20 0.1M
2021-11-19 21.36 21.44 19.92 20.16 0.2M
2021-11-18 19.18 21.36 18.81 21.36 0.6M
2021-11-17 20.00 20.34 18.88 19.18 0.6M
2021-11-16 21.00 21.70 19.70 19.99 0.8M
2021-11-15 23.60 23.60 20.74 21.00 0.9M
2021-11-12 24.00 24.42 22.80 23.28 0.3M
2021-11-11 29.20 29.56 22.50 23.76 0.8M
2021-11-10 26.64 27.06 25.70 27.00 0.2M
2021-11-09 25.50 27.36 25.50 26.64 1.3M
2021-11-08 27.28 27.28 25.84 26.12 0.1M
2021-11-05 27.02 27.48 26.46 27.30 0.0M
2021-11-04 25.00 27.40 25.00 27.02 0.1M
2021-11-03 26.12 26.98 25.52 26.98 0.1M
2021-11-02 26.78 27.00 25.50 26.12 0.1M
2021-11-01 28.00 28.50 26.50 26.76 0.1M
2021-10-29 27.50 28.24 26.90 27.88 0.1M
2021-10-28 27.50 28.68 27.12 28.36 0.0M
2021-10-27 28.18 28.18 27.50 27.78 0.1M
2021-10-26 29.20 29.38 28.18 28.18 0.0M
2021-10-25 30.50 30.54 28.64 29.10 0.2M
2021-10-22 28.38 30.50 27.70 30.50 0.2M
2021-10-21 29.52 29.52 27.86 28.40 0.1M
2021-10-20 29.20 29.56 28.48 29.50 0.1M
2021-10-19 28.66 29.50 27.96 29.14 0.3M
2021-10-18 28.48 29.36 28.00 28.64 0.1M
2021-10-15 28.98 28.98 27.80 28.46 0.1M
2021-10-14 27.60 28.80 27.60 28.50 0.1M
2021-10-13 26.64 27.64 26.50 27.44 0.3M
2021-10-12 27.20 27.20 26.14 26.52 0.1M
2021-10-11 30.02 30.02 27.00 27.00 0.7M
2021-10-08 28.78 30.24 28.78 29.74 0.1M
2021-10-07 29.02 29.80 28.00 28.76 0.1M
2021-10-06 29.04 30.00 27.80 28.82 0.2M
2021-10-05 27.96 28.68 27.42 28.28 0.1M
2021-10-04 29.80 30.00 27.94 27.94 0.1M
2021-10-01 28.16 29.90 27.64 29.74 0.1M
2021-09-30 28.72 29.12 27.64 28.16 0.1M
2021-09-29 29.22 30.34 28.52 28.72 0.1M
2021-09-28 31.30 31.40 29.06 29.08 0.2M
2021-09-27 31.00 31.40 30.32 31.30 0.1M
2021-09-24 31.40 32.28 30.88 30.98 0.1M
2021-09-23 31.60 32.04 31.14 31.28 0.1M
2021-09-22 30.52 32.26 30.50 31.60 0.1M
2021-09-21 31.00 31.58 30.50 30.72 0.1M
2021-09-20 32.38 32.38 30.72 31.30 0.1M
2021-09-17 31.22 32.66 31.14 32.18 0.2M
2021-09-16 32.80 33.18 31.36 31.72 0.1M
2021-09-15 33.84 34.00 32.28 32.80 0.1M
2021-09-14 34.44 34.46 33.80 33.84 0.0M
2021-09-13 34.58 34.80 34.00 34.20 0.0M
2021-09-10 34.64 35.62 34.58 34.68 0.1M
2021-09-09 35.50 35.50 34.80 34.92 0.0M
2021-09-08 35.54 35.66 34.80 35.52 0.0M
2021-09-07 35.64 36.10 35.00 35.52 0.1M
2021-09-06 36.24 36.46 35.30 35.64 0.1M
2021-09-03 36.90 37.34 36.18 36.24 0.1M
2021-09-02 37.30 37.94 36.70 37.00 0.1M
2021-09-01 38.50 38.50 37.14 37.38 0.0M
2021-08-31 37.00 39.20 36.94 38.68 0.2M
2021-08-30 37.00 37.60 36.00 37.00 0.1M
2021-08-27 36.00 37.00 35.30 36.98 0.1M
2021-08-26 35.64 35.98 35.00 35.88 0.1M
2021-08-25 36.44 36.44 34.84 35.64 0.2M
2021-08-24 36.00 36.52 35.54 36.46 0.1M
2021-08-23 34.96 36.24 34.96 36.00 0.0M
2021-08-20 35.30 35.54 34.58 35.54 0.1M
2021-08-19 35.68 36.00 34.60 35.30 0.1M
2021-08-18 35.34 36.16 34.16 35.68 0.3M
2021-08-17 36.64 36.64 35.34 35.76 0.1M
2021-08-16 37.58 37.58 36.20 36.64 0.1M
2021-08-13 39.00 39.00 36.30 37.02 0.3M
2021-08-12 37.24 41.40 37.00 38.60 0.6M
2021-08-11 36.40 36.42 34.98 34.98 0.1M
2021-08-10 34.72 37.00 34.64 36.38 0.1M
2021-08-09 37.06 37.30 34.44 34.72 0.3M
2021-08-06 38.30 38.50 37.06 37.06 0.1M
2021-08-05 38.98 38.98 37.78 38.86 0.1M
2021-08-04 36.96 38.40 36.96 38.40 0.1M
2021-08-03 37.70 37.70 36.42 36.96 0.1M
2021-08-02 38.00 38.56 36.84 37.70 0.0M
2021-07-30 38.88 38.90 37.50 37.50 0.0M
2021-07-29 40.80 40.80 38.40 38.88 0.1M
2021-07-28 41.00 41.00 38.64 39.08 0.1M
2021-07-27 41.04 41.04 39.70 40.06 0.1M
2021-07-26 40.36 41.08 39.82 40.92 0.1M
2021-07-23 39.90 42.20 39.18 40.40 0.2M
2021-07-22 39.28 39.52 38.14 39.40 0.1M
2021-07-21 38.00 39.88 38.00 39.28 0.1M
2021-07-20 37.10 38.30 36.72 37.90 0.1M
2021-07-19 38.36 38.80 36.82 37.10 0.1M
2021-07-16 36.42 38.60 36.06 38.34 0.2M
2021-07-15 37.88 38.00 36.28 36.42 0.1M
2021-07-14 38.46 38.80 37.58 37.88 0.1M
2021-07-13 41.70 41.70 38.12 38.46 0.1M
2021-07-12 39.26 40.62 38.96 39.40 0.1M
2021-07-09 37.90 39.62 37.90 38.46 0.1M
2021-07-08 40.00 40.30 37.18 37.88 0.2M
2021-07-07 40.12 41.50 39.22 40.00 0.2M
2021-07-06 39.50 40.68 38.86 40.00 0.3M
2021-07-05 37.40 39.52 36.64 39.48 0.2M
2021-07-02 38.72 38.72 36.00 37.40 0.5M
2021-07-01 35.80 39.48 35.44 38.52 0.5M
2021-06-30 36.50 36.50 34.40 34.92 0.1M
2021-06-29 35.02 36.00 35.02 35.76 0.1M
2021-06-28 36.18 36.60 34.94 35.02 0.1M
2021-06-24 34.76 36.10 34.58 35.80 0.1M
2021-06-23 36.46 36.46 34.18 34.74 0.1M
2021-06-22 36.48 36.58 34.62 36.46 0.1M
2021-06-21 36.40 36.54 35.52 35.80 0.2M
2021-06-18 36.96 37.48 36.12 36.20 0.2M
2021-06-17 37.98 38.10 36.62 36.98 0.2M
2021-06-16 39.46 39.46 37.72 38.00 0.2M
2021-06-15 39.88 40.00 38.94 39.04 0.2M
2021-06-14 40.56 40.74 39.80 39.86 0.1M
2021-06-11 40.88 41.14 39.90 40.32 0.2M
2021-06-10 41.00 41.00 40.22 40.88 0.1M
2021-06-09 41.60 41.70 40.34 40.52 0.1M
2021-06-08 42.94 42.94 41.28 41.60 0.2M
2021-06-07 43.10 43.90 41.22 42.98 0.3M
2021-06-04 40.78 42.34 40.20 42.30 0.2M
2021-06-03 42.06 42.06 39.62 40.62 0.2M
2021-06-02 40.28 43.00 39.52 41.42 0.5M
2021-06-01 40.20 41.00 39.36 40.00 0.2M
2021-05-31 40.90 41.74 40.20 40.28 0.1M
2021-05-28 40.50 41.00 39.96 40.78 0.2M
2021-05-27 40.00 40.68 39.84 40.00 0.1M
2021-05-26 40.00 40.10 39.42 40.00 0.5M
2021-05-25 40.30 40.30 39.54 39.88 0.1M
2021-05-24 40.26 40.48 39.56 39.98 0.1M
2021-05-21 40.02 40.50 39.70 39.88 0.1M
2021-05-20 39.90 40.60 39.34 40.44 0.1M
2021-05-19 41.10 41.10 39.60 39.80 0.1M
2021-05-18 41.80 42.08 40.70 41.00 0.1M
2021-05-17 44.00 44.20 41.36 41.80 0.1M
2021-05-14 42.62 44.38 40.20 43.90 0.2M
2021-05-12 43.10 43.36 42.62 42.62 0.1M
2021-05-11 44.28 44.28 42.36 43.24 0.2M
2021-05-10 44.54 47.02 44.00 44.06 0.2M
2021-05-07 46.02 46.02 43.44 44.40 0.2M
2021-05-06 49.46 49.80 42.44 45.12 0.8M
2021-05-05 48.34 49.62 48.34 49.46 0.1M
2021-05-04 50.00 51.00 48.26 48.26 0.2M
2021-05-03 51.90 51.90 51.10 51.10 0.1M
2021-04-30 52.05 52.05 51.55 51.90 0.0M
2021-04-29 53.60 53.60 51.50 52.10 0.1M
2021-04-28 54.45 54.45 53.05 53.60 0.1M
2021-04-27 54.95 55.35 54.35 54.65 0.0M
2021-04-26 55.40 55.85 54.30 54.95 0.1M
2021-04-23 55.05 55.75 53.95 55.40 0.1M
2021-04-22 54.55 55.00 53.05 54.65 0.1M
2021-04-21 54.35 54.90 53.60 54.35 0.1M
2021-04-20 56.50 56.50 54.05 54.40 0.2M
2021-04-19 57.05 57.70 56.00 56.50 0.1M
2021-04-16 57.95 58.05 56.95 56.95 0.2M
2021-04-15 57.50 58.30 56.30 57.40 0.4M
2021-04-14 55.85 58.90 55.65 57.10 4.6M
2021-04-13 61.00 63.85 59.75 62.95 0.1M
2021-04-12 63.00 63.60 60.40 61.00 0.1M
2021-04-09 69.00 69.00 62.10 62.35 0.2M
2021-04-08 59.40 63.00 58.25 62.30 0.1M
2021-04-07 59.00 59.40 57.60 59.40 0.0M
2021-04-06 58.60 59.40 58.00 59.00 0.1M
2021-04-01 56.05 57.85 56.05 57.65 0.0M
2021-03-31 57.94 58.48 55.44 55.96 0.1M
2021-03-30 59.00 59.62 56.26 57.94 0.1M
2021-03-29 61.20 62.00 58.30 58.50 0.1M
2021-03-26 59.50 61.58 59.50 61.00 0.0M
2021-03-25 62.68 62.74 58.48 59.42 0.1M
2021-03-24 66.00 66.04 61.60 62.68 0.1M
2021-03-23 66.02 66.50 64.74 66.00 0.1M
2021-03-22 66.00 66.94 64.74 66.02 0.0M
2021-03-19 66.02 67.12 66.00 66.16 0.1M
2021-03-18 67.40 67.40 66.00 66.32 0.1M
2021-03-17 63.00 68.00 63.00 66.24 0.1M
2021-03-16 60.50 64.74 60.30 63.00 0.1M
2021-03-15 60.08 61.20 60.06 61.10 0.0M
2021-03-12 59.64 61.24 59.52 60.06 0.1M
2021-03-11 59.72 60.34 59.30 59.50 0.0M
2021-03-10 60.34 62.08 59.48 59.72 0.1M
2021-03-09 60.00 62.98 58.80 60.30 0.2M
2021-03-08 57.46 60.32 56.50 59.26 0.1M
2021-03-05 59.38 59.38 57.46 57.46 0.1M
2021-03-04 59.50 59.50 58.12 59.38 0.0M
2021-03-03 60.90 60.90 58.64 59.58 0.1M
2021-03-02 61.58 62.00 60.12 60.94 0.2M
2021-03-01 62.46 64.74 61.78 61.78 0.1M
2021-02-26 65.00 65.02 61.26 62.36 0.2M
2021-02-25 63.50 65.00 62.26 64.88 0.1M
2021-02-24 65.00 65.64 62.74 63.50 0.1M
2021-02-23 69.00 69.00 63.68 64.98 0.1M
2021-02-22 70.00 70.58 68.00 69.18 0.1M
2021-02-19 69.78 71.48 68.72 69.50 0.1M
2021-02-18 72.00 72.08 65.70 69.76 0.2M
2021-02-17 71.42 74.00 69.40 71.94 0.2M
2021-02-16 71.22 72.00 70.20 71.88 0.1M
2021-02-15 72.54 72.76 70.58 71.24 0.1M
2021-02-12 70.50 72.00 70.02 71.98 0.1M
2021-02-11 70.80 72.00 70.54 70.72 0.1M
2021-02-10 72.04 72.06 70.24 71.50 0.1M
2021-02-09 72.48 73.46 71.82 72.06 0.1M
2021-02-08 73.50 75.00 72.08 72.50 0.1M
2021-02-05 73.00 74.12 70.00 73.04 0.1M
2021-02-04 73.00 74.00 70.88 72.00 0.1M
2021-02-03 73.52 73.90 71.88 72.14 0.1M
2021-02-02 73.36 75.30 72.00 73.40 0.1M
2021-02-01 74.00 76.60 71.60 73.32 0.1M
2021-01-29 74.00 75.14 73.00 74.00 0.1M
2021-01-28 73.12 75.20 70.68 73.50 0.1M
2021-01-27 77.44 82.82 74.00 75.20 0.1M
2021-01-26 79.38 83.30 77.20 77.44 0.1M
2021-01-25 78.34 81.22 78.14 79.00 0.0M
2021-01-22 83.02 85.00 78.32 78.34 0.1M
2021-01-21 81.72 84.20 80.82 82.24 0.1M
2021-01-20 77.56 83.50 77.56 81.72 0.2M
2021-01-19 73.48 77.50 72.64 77.48 0.1M
2021-01-18 72.72 73.42 71.00 71.28 0.1M
2021-01-15 72.98 74.50 71.62 72.74 0.1M
2021-01-14 71.20 72.96 68.58 72.74 0.1M
2021-01-13 73.00 73.00 69.98 71.18 0.1M
2021-01-12 77.32 79.00 70.72 72.50 0.1M
2021-01-11 76.00 77.98 71.50 73.38 0.1M
2021-01-08 81.00 81.02 75.26 76.00 0.2M
2021-01-07 73.60 85.84 73.00 81.00 0.5M
2021-01-05 72.02 74.94 70.00 71.90 0.1M
2021-01-04 69.60 72.30 68.26 72.00 0.3M