SaveLend Group AB

YIELD
🏛️ 瑞典 →
2.00
最后更新: 2025-09-26
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 8.21 8.28 8.04 8.20 0.0M
2021-12-29 8.08 8.22 8.00 8.21 0.0M
2021-12-28 8.00 8.28 8.00 8.08 0.0M
2021-12-27 8.10 8.25 7.80 7.99 0.1M
2021-12-23 8.15 8.16 8.06 8.06 0.0M
2021-12-22 7.97 8.19 7.88 8.15 0.1M
2021-12-21 8.09 8.19 7.96 7.96 0.0M
2021-12-20 8.17 8.24 7.76 8.09 0.1M
2021-12-17 8.06 8.22 8.06 8.17 0.0M
2021-12-16 8.24 8.24 8.06 8.06 0.0M
2021-12-15 8.13 8.25 8.00 8.02 0.0M
2021-12-14 8.13 8.20 8.04 8.13 0.0M
2021-12-13 8.20 8.20 7.89 8.13 0.0M
2021-12-10 7.89 8.20 7.85 8.20 0.1M
2021-12-09 7.98 7.98 7.69 7.89 0.1M
2021-12-08 7.99 8.10 7.59 7.98 0.1M
2021-12-07 7.48 7.99 7.48 7.99 0.2M
2021-12-06 8.23 8.23 7.41 7.48 0.1M
2021-12-03 7.65 7.91 7.45 7.78 0.0M
2021-12-02 8.00 8.14 7.42 7.65 0.0M
2021-12-01 8.08 8.08 7.60 7.93 0.0M
2021-11-30 7.70 8.25 7.48 8.09 0.1M
2021-11-29 7.21 7.84 7.21 7.70 0.1M
2021-11-26 7.93 7.93 7.46 7.56 0.1M
2021-11-25 8.18 8.29 7.90 7.96 0.0M
2021-11-24 7.73 8.25 7.53 8.17 0.1M
2021-11-23 8.00 8.00 7.36 7.73 0.1M
2021-11-22 8.26 8.39 7.80 8.00 0.1M
2021-11-19 8.76 8.76 8.20 8.35 0.1M
2021-11-18 8.30 9.20 8.30 8.75 0.3M
2021-11-17 8.80 8.99 7.50 8.30 0.2M
2021-11-16 8.90 9.76 8.42 8.79 0.1M
2021-11-15 8.48 9.09 8.34 8.90 0.3M
2021-11-12 7.00 8.85 7.00 8.29 0.4M
2021-11-11 6.47 7.10 6.40 6.99 0.2M
2021-11-10 6.45 6.45 6.32 6.36 0.0M
2021-11-09 6.45 6.45 6.30 6.45 0.0M
2021-11-08 6.48 6.48 6.40 6.41 0.0M
2021-11-05 6.50 6.50 6.40 6.49 0.0M
2021-11-04 6.48 6.54 6.40 6.50 0.0M
2021-11-03 6.54 6.55 6.41 6.48 0.0M
2021-11-02 6.55 6.56 6.41 6.55 0.0M
2021-11-01 6.48 6.66 6.44 6.55 0.0M
2021-10-29 6.50 6.60 6.38 6.48 0.0M
2021-10-28 6.49 6.50 6.31 6.49 0.0M
2021-10-27 6.58 6.58 6.38 6.49 0.0M
2021-10-26 6.50 6.95 6.31 6.58 0.1M
2021-10-25 6.69 6.69 6.50 6.60 0.0M
2021-10-22 6.56 6.80 6.56 6.69 0.1M
2021-10-21 6.84 6.84 6.56 6.56 0.1M
2021-10-20 6.90 6.90 6.70 6.87 0.0M
2021-10-19 7.09 7.32 6.90 6.96 0.0M
2021-10-18 7.07 7.07 6.50 6.88 0.0M
2021-10-15 7.14 7.16 6.98 7.07 0.0M
2021-10-14 6.83 7.37 6.83 6.97 0.0M
2021-10-13 6.72 6.84 6.48 6.83 0.0M
2021-10-12 6.65 6.67 6.41 6.65 0.1M
2021-10-11 7.24 7.24 6.60 6.72 0.2M
2021-10-08 7.28 7.28 6.50 7.01 0.2M
2021-10-07 7.33 7.33 7.12 7.18 0.0M
2021-10-06 7.29 7.33 7.12 7.33 0.1M
2021-10-05 7.17 7.30 7.10 7.29 0.1M
2021-10-04 7.02 7.18 7.00 7.10 0.0M
2021-10-01 6.95 7.21 6.95 7.02 0.1M
2021-09-30 7.04 7.10 6.81 7.06 0.0M
2021-09-29 7.18 7.28 6.91 7.04 0.0M
2021-09-28 7.40 7.49 6.83 7.00 0.1M
2021-09-27 6.84 7.49 6.84 7.03 0.1M
2021-09-24 6.83 6.99 6.72 6.84 0.0M
2021-09-23 6.80 6.98 6.60 6.83 0.0M
2021-09-22 6.55 6.98 6.50 6.70 0.0M
2021-09-21 6.66 6.66 6.45 6.64 0.1M
2021-09-20 6.42 6.79 6.26 6.65 0.1M
2021-09-17 6.31 6.76 6.30 6.42 0.2M
2021-09-16 6.42 6.52 6.31 6.38 0.1M
2021-09-15 6.52 6.57 6.40 6.42 0.0M
2021-09-14 6.46 6.68 6.38 6.48 0.0M
2021-09-13 6.47 6.47 6.28 6.46 0.0M
2021-09-10 6.35 6.47 6.23 6.47 0.1M
2021-09-09 6.50 6.50 6.31 6.35 0.0M
2021-09-08 6.75 6.75 6.41 6.50 0.1M
2021-09-07 6.71 6.74 6.53 6.60 0.1M
2021-09-06 6.45 6.45 6.25 6.40 0.0M
2021-09-03 6.27 6.49 6.27 6.37 0.1M
2021-09-02 6.14 6.32 6.01 6.27 0.2M
2021-09-01 6.20 6.25 6.01 6.14 0.1M
2021-08-31 6.27 6.27 6.10 6.16 0.1M
2021-08-30 6.30 6.30 6.20 6.27 0.1M
2021-08-27 6.30 6.36 6.15 6.27 0.1M
2021-08-26 6.38 6.38 6.00 6.25 0.1M
2021-08-25 6.30 6.40 6.27 6.38 0.0M
2021-08-24 6.59 6.59 6.27 6.38 0.1M
2021-08-23 6.75 6.88 6.46 6.59 0.1M
2021-08-20 6.57 6.72 6.56 6.65 0.0M
2021-08-19 6.67 6.75 6.45 6.57 0.1M
2021-08-18 6.71 6.90 6.65 6.79 0.1M
2021-08-17 7.25 7.25 6.71 6.71 0.2M
2021-08-16 7.12 7.20 7.04 7.12 0.0M
2021-08-13 7.09 7.19 7.03 7.12 0.0M
2021-08-12 7.19 7.19 7.00 7.09 0.0M
2021-08-11 7.20 7.25 6.97 7.02 0.1M
2021-08-10 7.00 7.30 6.88 7.20 0.0M
2021-08-09 6.92 7.08 6.92 7.00 0.0M
2021-08-06 7.33 7.33 6.86 6.92 0.1M
2021-08-05 7.19 7.26 7.05 7.16 0.0M
2021-08-04 7.03 7.58 7.01 7.19 0.0M
2021-08-03 7.03 7.03 6.89 7.03 0.0M
2021-08-02 7.04 7.04 6.95 7.00 0.0M
2021-07-30 6.98 7.04 6.86 7.03 0.0M
2021-07-29 6.98 7.05 6.83 6.98 0.0M
2021-07-28 6.97 7.00 6.81 6.98 0.0M
2021-07-27 6.94 7.12 6.90 6.94 0.1M
2021-07-26 7.06 7.20 6.92 6.94 0.0M
2021-07-23 7.00 7.08 6.93 7.06 0.0M
2021-07-22 7.30 7.30 6.98 7.08 0.1M
2021-07-21 7.34 7.34 7.02 7.20 0.0M
2021-07-20 7.02 7.36 6.96 7.34 0.0M
2021-07-19 7.12 7.76 7.00 7.02 0.0M
2021-07-16 7.14 7.18 7.00 7.12 0.0M
2021-07-15 7.20 7.20 7.12 7.14 0.0M
2021-07-14 7.40 7.42 7.18 7.20 0.0M
2021-07-13 7.22 7.48 7.20 7.36 0.0M
2021-07-12 7.26 7.60 7.08 7.20 0.1M
2021-07-09 7.20 7.34 7.10 7.26 0.0M
2021-07-08 7.34 7.36 7.06 7.20 0.0M
2021-07-07 7.38 7.46 7.20 7.34 0.0M
2021-07-06 7.34 7.48 7.20 7.38 0.1M
2021-07-05 7.30 7.44 7.08 7.34 0.0M
2021-07-02 7.46 7.56 7.04 7.30 0.1M
2021-07-01 7.24 7.28 7.00 7.20 0.0M
2021-06-30 7.00 7.28 6.86 7.20 0.1M
2021-06-29 6.96 7.00 6.74 6.98 0.0M
2021-06-28 7.20 7.20 6.62 6.96 0.3M
2021-06-24 7.32 7.58 7.04 7.14 0.1M
2021-06-23 7.30 7.68 7.20 7.28 0.0M
2021-06-22 7.10 7.32 6.98 7.20 0.1M
2021-06-21 7.52 7.52 6.90 7.10 0.2M
2021-06-18 7.88 7.90 7.42 7.50 0.1M
2021-06-17 7.42 7.96 7.34 7.86 0.1M
2021-06-16 7.78 7.78 7.38 7.42 0.1M
2021-06-15 7.80 8.18 7.48 7.78 0.2M
2021-06-14 8.32 8.34 7.62 7.82 0.2M
2021-06-11 8.70 8.70 7.91 8.26 0.5M
2021-06-10 9.09 9.10 8.26 8.70 0.7M
2021-06-09 12.98 13.07 8.64 8.96 4.6M