Scandic Hotels Group AB

SHOTE
🏛️ 瑞典 →
88.50
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 35.79 36.49 35.21 36.49 1.1M
2021-12-29 35.95 36.21 35.53 35.89 0.7M
2021-12-28 36.38 36.64 35.89 35.95 0.8M
2021-12-27 35.41 36.59 35.27 36.37 1.1M
2021-12-23 34.90 35.80 34.88 35.40 1.1M
2021-12-22 34.66 34.86 34.24 34.80 1.1M
2021-12-21 34.11 34.60 33.42 34.42 1.7M
2021-12-20 33.51 33.99 32.12 33.66 2.0M
2021-12-17 33.13 33.91 32.70 33.81 1.1M
2021-12-16 33.50 34.08 32.90 33.12 1.7M
2021-12-15 34.10 34.20 32.40 32.74 1.8M
2021-12-14 33.95 34.28 33.34 34.10 1.9M
2021-12-13 36.17 36.29 33.85 33.95 2.7M
2021-12-10 36.39 36.72 35.90 36.17 0.6M
2021-12-09 37.00 37.24 36.16 36.60 1.0M
2021-12-08 36.80 37.20 35.49 37.00 2.4M
2021-12-07 36.94 37.10 36.31 36.90 2.1M
2021-12-06 35.10 36.18 34.36 36.02 1.7M
2021-12-03 35.49 36.12 35.06 35.06 1.7M
2021-12-02 35.64 35.78 34.62 35.33 1.9M
2021-12-01 35.50 36.50 35.06 36.17 1.8M
2021-11-30 34.95 35.71 34.32 35.14 2.9M
2021-11-29 35.00 36.38 34.95 35.42 3.1M
2021-11-26 37.00 37.00 35.03 35.07 6.5M
2021-11-25 38.80 39.06 38.03 38.71 1.5M
2021-11-24 38.40 38.40 36.93 38.22 1.8M
2021-11-23 38.50 39.15 38.05 38.40 1.7M
2021-11-22 37.70 39.20 37.68 38.74 2.5M
2021-11-19 39.00 39.00 37.54 37.70 3.0M
2021-11-18 40.10 40.10 38.91 39.17 2.0M
2021-11-17 41.10 41.32 40.35 40.35 2.2M
2021-11-16 41.86 42.48 41.17 41.20 1.9M
2021-11-15 42.57 42.59 41.22 41.86 2.1M
2021-11-12 42.55 43.29 41.85 42.57 2.1M
2021-11-11 42.43 43.02 40.51 42.70 3.1M
2021-11-10 46.21 46.69 42.43 42.43 4.0M
2021-11-09 45.43 46.65 45.04 46.34 3.3M
2021-11-08 45.35 46.36 44.84 45.43 2.6M
2021-11-05 43.69 46.00 43.45 45.35 3.0M
2021-11-04 43.48 43.69 42.64 43.40 2.6M
2021-11-03 43.25 43.48 42.30 43.40 2.2M
2021-11-02 42.40 43.75 42.22 43.25 4.1M
2021-11-01 42.00 43.03 41.55 42.40 3.4M
2021-10-29 40.90 42.50 40.59 41.40 7.6M
2021-10-28 37.95 40.20 37.45 39.90 4.7M
2021-10-27 38.02 38.18 37.12 37.76 1.6M
2021-10-26 37.38 38.35 37.03 38.02 1.1M
2021-10-25 38.29 38.44 37.38 37.38 1.5M
2021-10-22 39.55 39.60 37.94 38.29 1.7M
2021-10-21 39.97 40.00 39.14 39.55 1.2M
2021-10-20 39.90 40.56 39.38 39.97 1.4M
2021-10-19 38.75 40.00 38.19 39.84 1.8M
2021-10-18 41.07 41.18 38.62 38.62 3.7M
2021-10-15 41.30 44.00 40.07 41.00 12.3M
2021-10-14 38.55 39.34 38.32 39.00 1.9M
2021-10-13 37.94 38.70 37.45 38.37 1.5M
2021-10-12 37.56 38.00 36.56 37.94 1.5M
2021-10-11 36.95 37.75 36.61 37.70 1.4M
2021-10-08 35.50 37.04 35.40 36.95 1.8M
2021-10-07 35.15 35.71 34.65 35.47 1.5M
2021-10-06 35.89 35.89 34.76 35.05 2.1M
2021-10-05 36.30 36.33 35.28 35.89 1.1M
2021-10-04 36.34 37.22 35.92 36.40 1.3M
2021-10-01 35.70 36.40 34.55 36.27 1.0M
2021-09-30 37.40 37.75 35.52 35.74 1.7M
2021-09-29 37.00 37.67 36.80 37.31 1.4M
2021-09-28 37.68 37.85 37.00 37.00 1.8M
2021-09-27 36.40 37.68 36.21 37.68 2.5M
2021-09-24 35.67 36.29 35.67 36.25 2.0M
2021-09-23 34.56 35.67 34.56 35.67 1.8M
2021-09-22 33.41 34.68 33.40 34.32 1.7M
2021-09-21 33.30 33.83 32.94 33.41 1.2M
2021-09-20 33.49 33.49 32.19 33.30 1.9M
2021-09-17 33.53 34.11 33.53 33.60 1.3M
2021-09-16 33.10 34.18 33.10 33.43 1.4M
2021-09-15 34.49 35.41 32.82 33.10 2.6M
2021-09-14 35.19 35.20 33.77 33.93 1.7M
2021-09-13 34.91 35.37 34.55 35.18 1.1M
2021-09-10 34.76 35.28 34.73 34.91 1.6M
2021-09-09 34.78 35.02 34.24 34.76 1.3M
2021-09-08 35.00 35.49 34.24 34.78 3.2M
2021-09-07 32.75 34.84 32.50 34.84 2.9M
2021-09-06 33.20 33.28 32.54 32.75 1.1M
2021-09-03 34.08 34.10 33.15 33.18 1.7M
2021-09-02 33.77 34.36 33.62 34.08 1.1M
2021-09-01 33.95 34.61 33.60 33.77 2.3M
2021-08-31 34.16 34.40 33.24 33.77 1.7M
2021-08-30 34.10 35.13 34.10 34.10 1.6M
2021-08-27 33.79 34.13 33.43 34.10 1.0M
2021-08-26 33.94 33.96 33.19 33.79 0.9M
2021-08-25 32.23 33.75 32.15 33.68 2.1M
2021-08-24 32.92 33.35 31.92 32.23 1.6M
2021-08-23 32.28 33.05 32.28 32.88 0.9M
2021-08-20 32.02 32.29 31.62 32.10 1.1M
2021-08-19 32.57 32.57 31.55 32.09 1.7M
2021-08-18 33.19 33.40 32.33 32.69 1.9M
2021-08-17 33.14 33.19 32.52 33.19 1.6M
2021-08-16 33.55 33.57 32.62 33.20 1.3M
2021-08-13 33.72 34.20 33.52 33.55 1.2M
2021-08-12 34.00 34.35 33.66 33.72 1.4M
2021-08-11 34.29 34.63 33.82 34.00 1.4M
2021-08-10 34.39 34.57 34.09 34.29 1.2M
2021-08-09 34.90 34.90 33.58 34.39 1.6M
2021-08-06 35.20 35.43 34.19 34.88 2.0M
2021-08-05 34.00 35.00 33.72 35.00 2.1M
2021-08-04 34.28 34.48 33.61 33.69 1.8M
2021-08-03 34.90 35.01 33.95 34.10 1.6M
2021-08-02 35.32 35.73 34.85 34.90 1.4M
2021-07-30 35.70 35.76 34.96 35.07 1.1M
2021-07-29 35.35 35.84 35.14 35.70 1.1M
2021-07-28 35.08 35.57 35.03 35.35 1.1M
2021-07-27 35.28 35.66 34.80 35.04 1.4M
2021-07-26 34.54 35.28 34.23 35.28 1.1M
2021-07-23 33.70 34.85 33.70 34.54 1.3M
2021-07-22 34.30 34.46 33.65 33.65 1.3M
2021-07-21 34.06 34.64 33.64 34.00 2.4M
2021-07-20 35.40 35.55 33.91 34.04 2.2M
2021-07-19 35.90 36.12 34.31 35.40 1.9M
2021-07-16 35.10 36.66 34.70 35.89 3.2M
2021-07-15 35.10 35.60 33.61 34.00 1.8M
2021-07-14 36.03 36.42 35.00 35.05 1.7M
2021-07-13 36.40 36.43 35.90 36.03 1.1M
2021-07-12 36.27 36.65 35.81 36.40 1.7M
2021-07-09 36.61 36.84 35.95 36.25 1.5M
2021-07-08 36.66 36.88 35.84 36.36 1.6M
2021-07-07 36.30 37.09 36.28 36.66 1.9M
2021-07-06 36.00 36.87 35.60 36.21 1.9M
2021-07-05 35.07 36.09 34.80 35.97 1.3M
2021-07-02 35.55 35.74 34.61 35.01 1.4M
2021-07-01 33.96 35.73 33.65 35.50 2.5M
2021-06-30 33.41 33.92 33.33 33.43 0.9M
2021-06-29 33.21 34.46 32.91 33.41 1.8M
2021-06-28 34.16 34.16 33.16 33.19 2.0M
2021-06-24 34.45 34.68 34.07 34.15 1.1M
2021-06-23 34.20 35.00 33.95 34.44 1.4M
2021-06-22 34.92 35.15 34.02 34.11 1.5M
2021-06-21 34.99 35.03 34.12 34.61 2.1M
2021-06-18 35.50 36.20 34.82 34.99 2.1M
2021-06-17 36.55 36.83 35.50 35.50 2.0M
2021-06-16 36.97 37.19 35.85 36.55 3.4M
2021-06-15 39.50 39.83 36.16 36.72 6.4M
2021-06-14 38.79 39.42 38.30 38.66 2.0M
2021-06-11 37.75 38.70 37.64 38.10 1.7M
2021-06-10 38.06 38.30 37.23 37.71 1.6M
2021-06-09 37.32 39.23 37.06 37.94 3.7M
2021-06-08 36.77 37.40 36.22 37.29 1.9M
2021-06-07 37.20 37.39 36.59 36.61 1.3M
2021-06-04 36.85 37.68 36.55 37.18 2.8M
2021-06-03 37.20 37.24 36.58 36.85 2.5M
2021-06-02 37.20 37.77 36.66 37.10 2.0M
2021-06-01 37.02 37.58 36.81 36.96 1.8M
2021-05-31 36.40 37.20 36.22 36.79 1.7M
2021-05-28 36.00 36.50 35.66 36.28 2.0M
2021-05-27 35.68 36.25 35.15 36.00 2.7M
2021-05-26 35.78 35.92 35.20 35.34 1.3M
2021-05-25 36.67 36.81 35.43 35.46 2.4M
2021-05-24 36.40 36.93 36.26 36.67 1.7M
2021-05-21 36.84 36.84 36.13 36.15 1.8M
2021-05-20 37.11 37.37 36.39 36.57 1.7M
2021-05-19 37.68 37.68 36.81 37.11 2.0M
2021-05-18 37.50 37.92 37.12 37.68 1.9M
2021-05-17 37.67 37.89 36.90 37.16 1.5M
2021-05-14 37.00 37.71 36.70 37.55 1.4M
2021-05-12 36.62 37.34 36.60 36.65 0.8M
2021-05-11 38.00 38.00 36.32 36.63 2.4M
2021-05-10 39.16 39.50 37.76 37.76 2.3M
2021-05-07 38.50 39.09 37.97 38.65 2.9M
2021-05-06 38.65 38.97 37.44 37.86 2.2M
2021-05-05 38.00 39.23 37.90 38.63 2.0M
2021-05-04 38.30 39.28 37.26 37.47 2.8M
2021-05-03 38.43 39.22 38.10 38.28 2.2M
2021-04-30 38.70 40.40 38.26 38.26 1.9M
2021-04-29 39.20 39.95 38.02 38.90 4.6M
2021-04-28 36.90 41.66 36.45 40.50 6.9M
2021-04-27 38.99 39.32 37.68 37.78 1.7M
2021-04-26 38.20 38.94 37.48 38.87 1.8M
2021-04-23 37.70 38.36 37.32 38.14 1.5M
2021-04-22 37.82 38.60 37.10 37.69 1.8M
2021-04-21 38.60 39.30 36.93 37.62 2.3M
2021-04-20 38.55 40.97 38.45 38.45 4.8M
2021-04-19 39.01 39.70 38.04 38.12 2.0M
2021-04-16 38.00 39.29 37.85 38.52 2.6M
2021-04-15 37.58 38.56 37.58 38.02 1.7M
2021-04-14 38.00 38.19 37.07 37.58 2.0M
2021-04-13 37.00 38.10 36.35 37.92 2.2M
2021-04-12 37.49 37.50 36.85 36.86 1.4M
2021-04-09 37.30 38.07 37.30 37.47 1.6M
2021-04-08 37.95 38.07 37.16 37.30 2.0M
2021-04-07 38.92 40.50 36.98 38.01 3.9M
2021-04-06 38.30 40.80 38.30 39.38 3.9M
2021-04-01 36.12 38.20 36.12 37.76 1.7M
2021-03-31 36.60 37.26 35.64 36.00 2.3M
2021-03-30 34.92 37.10 34.92 36.40 2.8M
2021-03-29 34.98 36.00 34.34 34.92 3.1M
2021-03-26 38.08 38.42 34.60 34.60 8.1M
2021-03-25 37.14 37.34 36.06 36.80 1.4M
2021-03-24 35.70 37.54 35.28 37.08 1.7M
2021-03-23 37.62 37.70 35.82 36.48 3.0M
2021-03-22 38.90 39.06 37.62 37.62 1.8M
2021-03-19 37.96 38.96 37.58 38.90 1.9M
2021-03-18 38.20 38.70 37.52 38.44 2.1M
2021-03-17 39.34 39.34 37.50 37.94 2.8M
2021-03-16 40.04 40.68 39.14 39.22 2.3M
2021-03-15 39.48 40.30 39.26 39.64 1.9M
2021-03-12 40.30 40.50 39.12 39.48 1.7M
2021-03-11 40.18 40.28 39.62 40.00 1.2M
2021-03-10 40.90 40.90 39.38 39.80 2.5M
2021-03-09 39.50 40.76 38.58 40.34 2.1M
2021-03-08 40.12 40.56 39.14 39.50 2.4M
2021-03-05 41.28 41.28 39.10 40.12 4.3M
2021-03-04 42.40 43.24 40.84 41.60 3.0M
2021-03-03 42.30 44.58 41.52 42.44 5.3M
2021-03-02 41.00 42.10 40.22 41.80 2.9M
2021-03-01 40.00 42.90 40.00 41.44 5.2M
2021-02-26 37.76 39.98 36.66 39.40 3.7M
2021-02-25 37.78 40.26 37.78 38.96 5.4M
2021-02-24 36.02 38.36 35.18 37.64 5.3M
2021-02-23 34.42 38.96 34.42 36.02 10.6M
2021-02-22 31.50 34.16 31.26 34.00 5.2M
2021-02-19 30.22 31.56 29.62 31.48 2.6M
2021-02-18 31.98 32.00 30.20 30.20 4.0M
2021-02-17 32.48 33.18 31.24 31.98 5.5M
2021-02-16 33.70 34.04 32.78 32.80 2.0M
2021-02-15 32.50 33.90 32.50 33.48 3.1M
2021-02-12 32.02 32.42 31.46 32.42 1.4M
2021-02-11 31.72 32.08 31.14 32.00 1.7M
2021-02-10 32.14 32.40 31.38 31.56 1.9M
2021-02-09 32.22 32.70 31.62 32.10 1.7M
2021-02-08 33.50 33.84 32.38 32.40 1.8M
2021-02-05 33.28 33.90 32.66 33.24 2.3M
2021-02-04 33.50 33.96 32.98 33.16 1.8M
2021-02-03 33.00 33.60 32.82 33.50 2.3M
2021-02-02 32.70 33.26 32.38 32.74 1.9M
2021-02-01 31.50 32.58 31.26 32.44 2.3M
2021-01-29 30.90 32.18 29.92 31.20 2.1M
2021-01-28 31.32 31.56 30.38 31.04 3.6M
2021-01-27 32.20 33.04 31.34 31.60 2.9M
2021-01-26 30.64 32.20 30.10 32.08 2.7M
2021-01-25 30.98 31.68 30.00 30.64 6.3M
2021-01-22 33.30 33.30 32.62 33.04 2.0M
2021-01-21 34.40 34.66 33.18 33.30 2.3M
2021-01-20 33.78 34.54 33.56 34.24 2.0M
2021-01-19 33.20 34.06 33.02 33.40 1.7M
2021-01-18 33.40 33.40 32.56 32.94 2.4M
2021-01-15 34.00 34.66 32.96 33.50 3.9M
2021-01-14 32.56 34.92 32.30 34.86 3.7M
2021-01-13 32.88 32.90 32.04 32.48 1.9M
2021-01-12 32.38 33.12 32.30 32.52 2.0M
2021-01-11 33.42 33.52 31.92 32.38 2.3M
2021-01-08 33.96 34.30 33.20 33.42 2.3M
2021-01-07 32.66 33.88 32.60 33.46 3.3M
2021-01-05 33.28 34.14 31.78 32.00 3.1M
2021-01-04 35.38 35.50 32.90 33.30 5.1M