Sagax AB

SAGAb
🏛️ 瑞典 →
195.50
最后更新: 2025-09-29
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
2022-12-30 242.50 245.00 236.50 236.50 0.1M
2022-12-29 237.80 242.30 235.00 242.30 0.1M
2022-12-28 238.10 243.50 236.70 237.80 0.2M
2022-12-27 240.00 245.70 236.40 239.30 0.2M
2022-12-23 233.80 240.50 231.90 238.60 0.3M
2022-12-22 233.80 237.00 230.60 232.40 0.2M
2022-12-21 227.20 236.10 227.20 234.30 0.2M
2022-12-20 224.80 229.10 218.90 227.20 0.2M
2022-12-19 233.90 233.90 223.70 227.60 0.5M
2022-12-16 243.20 246.10 229.70 233.90 0.8M
2022-12-15 248.50 254.50 243.50 244.80 0.6M
2022-12-14 253.00 259.00 248.00 256.70 0.5M
2022-12-13 248.00 263.00 242.70 252.90 0.4M
2022-12-12 241.10 246.90 237.90 245.60 0.2M
2022-12-09 238.00 244.10 236.80 243.40 0.3M
2022-12-08 238.30 242.40 233.50 238.00 0.3M
2022-12-07 239.90 240.80 234.80 238.20 0.3M
2022-12-06 241.70 246.40 238.90 240.60 0.3M
2022-12-05 238.00 248.00 237.70 242.80 0.5M
2022-12-02 233.70 240.00 227.10 236.40 0.5M
2022-12-01 238.40 241.00 226.40 229.30 0.5M
2022-11-30 227.60 230.70 225.10 230.70 1.7M
2022-11-29 229.50 232.80 222.50 222.90 0.2M
2022-11-28 232.10 234.00 224.70 229.50 0.4M
2022-11-25 231.50 232.90 227.60 232.30 0.1M
2022-11-24 222.00 238.00 221.90 231.30 0.3M
2022-11-23 226.30 226.60 217.00 222.80 0.4M
2022-11-22 227.70 227.70 220.80 226.30 0.3M
2022-11-21 226.40 229.10 224.30 227.70 0.1M
2022-11-18 224.00 227.70 222.60 226.90 0.2M
2022-11-17 228.30 232.10 222.50 223.10 0.3M
2022-11-16 229.00 231.00 221.50 228.10 0.3M
2022-11-15 233.00 234.60 226.70 230.30 0.3M
2022-11-14 235.30 236.30 230.00 233.90 0.4M
2022-11-11 239.10 244.80 233.60 235.30 0.5M
2022-11-10 213.50 236.00 205.60 234.80 0.6M
2022-11-09 212.10 214.60 205.90 213.50 0.3M
2022-11-08 210.30 213.60 206.40 212.10 0.2M
2022-11-07 205.10 212.80 204.80 210.30 0.2M
2022-11-04 206.00 207.00 201.20 205.00 0.1M
2022-11-03 210.50 210.60 202.00 203.50 0.3M
2022-11-02 212.90 215.40 206.70 211.30 0.3M
2022-11-01 207.70 216.10 205.20 212.10 0.3M
2022-10-31 201.10 204.60 197.00 203.60 0.4M
2022-10-28 200.30 202.30 193.55 198.95 0.3M
2022-10-27 196.20 203.50 194.50 203.00 0.3M
2022-10-26 195.75 197.40 191.05 196.20 0.2M
2022-10-25 186.35 196.90 180.55 196.05 0.5M
2022-10-24 184.00 185.60 176.60 185.05 0.5M
2022-10-21 181.55 188.65 178.50 181.65 0.2M
2022-10-20 179.20 186.65 177.90 184.90 0.4M
2022-10-19 187.90 188.05 179.75 180.35 0.3M
2022-10-18 188.00 191.30 186.35 187.90 0.4M
2022-10-17 178.70 187.30 176.05 185.75 1.3M
2022-10-14 169.20 182.10 168.55 178.75 0.6M
2022-10-13 166.00 168.80 157.75 167.55 0.7M
2022-10-12 169.15 169.75 164.55 166.15 0.6M
2022-10-11 177.40 177.40 165.30 171.20 0.6M
2022-10-10 167.55 175.45 166.80 168.90 0.3M
2022-10-07 180.95 181.75 168.15 168.15 0.7M
2022-10-06 177.65 188.05 166.55 182.85 0.9M
2022-10-05 185.70 186.00 174.10 175.00 0.4M
2022-10-04 188.75 188.75 181.55 185.70 0.5M
2022-10-03 181.60 184.65 175.90 184.65 0.5M
2022-09-30 173.20 184.20 171.05 184.20 0.7M
2022-09-29 178.00 179.00 168.85 170.95 0.6M
2022-09-28 170.25 179.15 166.90 179.15 1.3M
2022-09-27 177.40 179.60 171.55 173.10 0.4M
2022-09-26 181.65 182.75 177.30 177.30 0.8M
2022-09-23 184.10 184.10 177.30 181.70 1.3M
2022-09-22 187.20 190.00 181.40 181.95 0.4M
2022-09-21 193.00 194.80 190.00 192.40 0.7M
2022-09-20 206.20 208.70 188.95 192.00 0.7M
2022-09-19 213.00 215.80 204.60 206.00 0.3M
2022-09-16 216.20 216.50 209.10 215.10 0.7M
2022-09-15 223.00 223.30 215.00 216.20 0.2M
2022-09-14 226.00 233.10 221.10 221.80 0.3M
2022-09-13 243.00 243.50 228.80 228.80 0.3M
2022-09-12 230.70 242.40 230.70 240.90 0.2M
2022-09-09 229.60 232.10 226.80 229.50 0.2M
2022-09-08 228.00 231.00 223.80 229.00 0.2M
2022-09-07 227.80 230.40 223.20 225.90 0.2M
2022-09-06 222.90 229.80 222.50 227.80 0.3M
2022-09-05 220.50 227.00 219.00 222.90 0.2M
2022-09-02 223.60 229.40 220.00 226.00 0.2M
2022-09-01 231.70 232.10 220.10 221.00 0.3M
2022-08-31 227.00 234.40 226.80 230.20 0.3M
2022-08-30 227.60 234.60 224.70 226.60 0.1M
2022-08-29 229.20 232.20 224.60 227.60 0.2M
2022-08-26 238.00 241.00 229.70 229.80 0.2M
2022-08-25 237.20 241.10 231.80 237.40 0.1M
2022-08-24 232.90 239.30 229.10 236.70 0.2M
2022-08-23 238.40 242.40 232.30 232.90 0.1M
2022-08-22 241.50 244.00 236.70 238.40 0.1M
2022-08-19 250.10 250.30 240.60 241.50 0.2M
2022-08-18 247.50 254.10 246.20 250.30 0.2M
2022-08-17 255.00 257.70 245.70 247.80 0.1M
2022-08-16 259.20 261.40 251.30 254.80 0.2M
2022-08-15 261.30 267.80 257.30 259.20 0.2M
2022-08-12 262.70 266.10 256.50 262.90 0.3M
2022-08-11 257.90 264.90 257.50 260.80 0.2M
2022-08-10 245.80 260.00 237.80 259.00 0.2M
2022-08-09 250.50 256.10 241.20 243.30 0.2M
2022-08-08 244.70 253.70 243.70 250.60 0.2M
2022-08-05 254.80 259.00 242.00 242.70 0.2M
2022-08-04 257.50 259.60 248.90 254.80 0.2M
2022-08-03 254.40 260.30 250.90 257.40 0.2M
2022-08-02 257.30 258.60 252.00 254.50 0.3M
2022-08-01 258.00 260.60 253.80 257.80 0.1M
2022-07-29 252.10 260.90 252.10 260.60 0.2M
2022-07-28 237.00 252.20 237.00 251.30 0.2M
2022-07-27 242.00 248.10 237.00 237.00 0.3M
2022-07-26 255.00 255.60 241.10 241.20 0.4M
2022-07-25 254.20 255.90 248.70 252.10 0.3M
2022-07-22 246.40 255.40 240.70 254.20 0.3M
2022-07-21 243.90 243.90 235.30 243.10 0.3M
2022-07-20 238.00 241.40 235.00 239.30 0.3M
2022-07-19 229.50 237.20 227.40 236.20 0.3M
2022-07-18 226.50 230.70 219.40 230.00 0.3M
2022-07-15 210.00 223.80 203.80 222.60 4.8M
2022-07-14 216.00 216.90 203.70 210.40 0.3M
2022-07-13 218.20 223.30 212.70 218.50 0.5M
2022-07-12 209.10 220.00 202.30 219.50 0.4M
2022-07-11 206.50 211.70 200.20 209.50 0.3M
2022-07-08 207.70 208.60 203.20 207.20 0.2M
2022-07-07 198.80 209.90 196.85 207.70 0.5M
2022-07-06 192.25 198.65 187.30 198.55 0.8M
2022-07-05 179.50 190.60 179.50 188.05 0.6M
2022-07-04 191.50 193.80 179.25 179.50 0.3M
2022-07-01 189.90 196.25 186.60 191.25 0.4M
2022-06-30 191.65 192.45 185.65 188.70 0.5M
2022-06-29 196.05 196.10 188.60 191.75 0.4M
2022-06-28 203.20 205.80 195.75 198.00 0.3M
2022-06-27 203.00 206.00 200.40 203.00 0.4M
2022-06-23 196.75 200.10 189.10 194.00 0.2M
2022-06-22 199.00 199.70 187.00 196.75 0.7M
2022-06-21 205.80 207.90 197.50 199.00 0.5M
2022-06-20 194.90 209.40 194.90 205.30 0.3M
2022-06-17 195.00 202.40 190.55 198.00 1.1M
2022-06-16 209.40 210.80 188.00 192.35 0.4M
2022-06-15 204.60 210.90 203.90 207.00 0.3M
2022-06-14 222.00 222.90 202.80 204.60 0.7M
2022-06-13 237.70 237.70 215.40 218.00 0.6M
2022-06-10 240.00 240.20 229.40 229.70 0.3M
2022-06-09 244.90 248.30 236.00 241.70 0.4M
2022-06-08 247.20 251.10 246.00 249.10 0.4M
2022-06-07 246.90 254.60 240.20 246.20 0.2M
2022-06-03 249.80 251.70 244.00 246.70 0.3M
2022-06-02 248.90 250.20 235.50 247.20 0.4M
2022-06-01 268.80 269.00 248.00 248.00 0.4M
2022-05-31 275.20 276.20 262.80 266.00 3.1M
2022-05-30 280.20 283.30 271.90 277.20 0.3M
2022-05-27 262.00 279.80 258.20 278.00 0.5M
2022-05-25 272.80 272.90 261.30 261.30 0.3M
2022-05-24 266.70 274.10 264.90 268.50 0.3M
2022-05-23 274.50 275.00 262.00 269.80 0.4M
2022-05-20 268.20 274.10 261.20 267.70 0.4M
2022-05-19 251.90 266.90 249.80 265.30 1.5M
2022-05-18 251.80 259.40 247.70 257.20 0.7M
2022-05-17 252.00 255.50 245.50 248.10 0.3M
2022-05-16 242.90 250.20 238.40 247.40 0.4M
2022-05-13 235.20 246.00 235.20 242.00 0.8M
2022-05-12 220.80 232.90 214.90 229.00 0.8M
2022-05-11 206.00 224.00 204.00 224.00 0.4M
2022-05-10 204.30 210.50 202.70 206.00 0.3M
2022-05-09 219.70 220.30 203.40 203.40 0.4M
2022-05-06 228.20 232.70 219.00 219.80 0.4M
2022-05-05 232.40 242.30 230.00 231.90 0.4M
2022-05-04 239.80 240.60 226.70 227.90 0.3M
2022-05-03 245.00 249.50 236.20 237.50 0.2M
2022-05-02 252.30 255.80 200.50 244.60 0.3M
2022-04-29 253.70 262.70 249.40 253.40 0.5M
2022-04-28 249.00 259.40 249.00 252.90 0.4M
2022-04-27 243.00 248.40 239.80 247.20 0.2M
2022-04-26 249.70 251.00 241.50 241.50 0.2M
2022-04-25 249.00 250.80 240.30 247.30 0.2M
2022-04-22 253.70 259.80 252.30 254.70 0.2M
2022-04-21 250.80 262.00 250.20 258.10 0.5M
2022-04-20 247.40 253.10 243.80 250.90 0.3M
2022-04-19 267.30 267.30 246.30 246.30 0.2M
2022-04-14 264.00 266.70 259.00 266.70 0.2M
2022-04-13 265.00 268.10 260.00 263.40 0.2M
2022-04-12 256.10 265.80 255.00 265.00 0.2M
2022-04-11 267.10 268.50 258.80 261.30 0.1M
2022-04-08 270.30 274.40 264.30 267.10 0.1M
2022-04-07 269.40 275.00 265.40 270.10 0.3M
2022-04-06 284.40 286.40 267.50 269.40 0.3M
2022-04-05 291.40 297.70 283.90 285.00 0.3M
2022-04-04 287.90 293.40 282.20 291.40 0.2M
2022-04-01 284.80 287.90 276.00 287.90 0.2M
2022-03-31 284.60 288.20 278.60 287.00 0.4M
2022-03-30 280.20 283.00 274.20 281.40 0.2M
2022-03-29 272.00 280.00 269.00 280.00 0.3M
2022-03-28 264.00 267.60 261.80 266.60 0.3M
2022-03-25 261.40 271.60 260.00 264.00 0.3M
2022-03-24 269.20 270.40 260.00 261.40 0.5M
2022-03-23 283.40 284.40 266.80 268.60 0.3M
2022-03-22 287.20 287.80 281.20 282.00 0.3M
2022-03-21 287.20 290.40 283.00 287.20 0.4M
2022-03-18 278.00 287.40 275.40 287.40 0.6M
2022-03-17 273.20 281.20 273.20 278.20 0.3M
2022-03-16 262.40 273.20 260.80 272.80 0.3M
2022-03-15 260.00 264.20 254.00 256.60 0.3M
2022-03-14 259.60 272.80 258.80 265.80 0.2M
2022-03-11 247.20 261.00 247.20 259.60 0.2M
2022-03-10 259.40 263.80 246.80 252.20 0.3M
2022-03-09 237.00 253.20 236.60 250.60 0.5M
2022-03-08 237.00 247.80 231.80 234.80 0.4M
2022-03-07 237.20 248.40 233.20 241.00 0.7M
2022-03-04 255.00 265.00 246.20 247.40 0.5M
2022-03-03 260.60 269.60 257.80 257.80 0.4M
2022-03-02 255.00 264.80 251.20 262.00 0.3M
2022-03-01 258.80 265.80 252.00 258.20 0.4M
2022-02-28 248.80 260.60 248.80 260.00 0.7M
2022-02-25 248.40 259.60 245.00 256.40 0.7M
2022-02-24 231.80 248.20 229.80 244.20 0.6M
2022-02-23 254.00 258.20 248.80 248.80 0.2M
2022-02-22 235.00 255.20 232.40 252.40 0.4M
2022-02-21 250.00 254.20 236.20 241.40 0.3M
2022-02-18 262.20 264.20 252.40 254.00 0.2M
2022-02-17 271.80 275.60 262.00 262.40 0.2M
2022-02-16 265.40 273.00 265.00 272.00 0.2M
2022-02-15 253.60 268.20 251.40 268.00 0.4M
2022-02-14 252.60 257.80 241.80 255.00 0.5M
2022-02-11 258.40 265.60 252.80 262.60 0.3M
2022-02-10 263.20 267.80 253.20 261.00 0.4M
2022-02-09 254.40 264.60 253.20 262.60 0.4M
2022-02-08 258.20 262.60 248.60 251.40 0.3M
2022-02-07 262.80 264.20 256.60 258.40 0.3M
2022-02-04 275.80 276.60 260.20 260.80 0.2M
2022-02-03 280.00 281.60 270.40 274.40 0.3M
2022-02-02 274.80 282.40 273.60 280.00 0.3M
2022-02-01 272.00 275.00 268.20 272.60 0.3M
2022-01-31 262.20 272.00 261.80 269.00 0.4M
2022-01-28 258.00 258.80 251.20 257.80 0.6M
2022-01-27 258.40 265.00 256.80 259.20 0.6M
2022-01-26 255.40 268.20 253.00 264.60 0.4M
2022-01-25 255.80 258.60 248.20 252.80 0.4M
2022-01-24 266.40 266.80 252.40 255.80 0.5M
2022-01-21 270.20 271.60 266.40 268.00 0.4M
2022-01-20 269.80 274.60 261.00 273.20 0.7M
2022-01-19 246.20 260.60 244.20 257.40 0.6M
2022-01-18 254.00 254.00 244.60 249.00 0.6M
2022-01-17 260.00 260.00 251.80 256.80 0.3M
2022-01-14 267.40 267.40 259.40 260.20 0.3M
2022-01-13 272.40 274.80 267.80 271.00 0.3M
2022-01-12 273.40 275.40 266.40 272.80 0.2M
2022-01-11 267.60 271.40 264.20 268.00 0.5M
2022-01-10 280.60 284.00 264.20 266.20 0.5M
2022-01-07 294.20 294.20 279.20 280.40 0.5M
2022-01-05 297.00 299.00 293.20 296.20 0.2M
2022-01-04 307.40 308.80 296.40 297.00 0.3M
2022-01-03 306.40 308.80 302.40 304.80 0.3M