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
2022-12-30 32.17 32.48 31.98 32.22 0.4M
2022-12-29 31.72 32.20 31.18 32.20 0.6M
2022-12-28 32.10 32.39 31.75 31.82 0.4M
2022-12-27 32.10 32.60 31.62 32.09 0.5M
2022-12-23 32.02 32.14 31.70 31.87 0.3M
2022-12-22 32.42 32.86 31.94 32.02 0.3M
2022-12-21 32.57 32.81 32.30 32.42 0.5M
2022-12-20 32.00 32.62 31.64 32.48 0.5M
2022-12-19 32.30 32.58 32.11 32.12 0.4M
2022-12-16 33.30 33.68 32.32 32.33 0.8M
2022-12-15 33.11 33.88 33.08 33.36 0.6M
2022-12-14 33.40 33.92 33.12 33.58 0.4M
2022-12-13 33.32 34.93 33.00 33.52 1.4M
2022-12-12 34.10 34.17 32.42 33.00 1.6M
2022-12-09 34.77 35.00 34.21 34.63 0.4M
2022-12-08 33.98 34.86 33.98 34.77 0.6M
2022-12-07 34.14 34.43 33.90 33.98 0.5M
2022-12-06 34.52 34.72 34.17 34.29 0.6M
2022-12-05 35.05 35.13 34.27 34.56 0.8M
2022-12-02 35.00 35.36 34.56 35.05 0.4M
2022-12-01 35.69 35.90 34.77 35.05 0.5M
2022-11-30 35.30 35.89 35.06 35.31 1.2M
2022-11-29 35.08 35.47 34.82 35.30 0.4M
2022-11-28 35.40 35.50 34.80 35.09 0.7M
2022-11-25 35.74 35.86 35.10 35.63 1.1M
2022-11-24 35.13 35.84 34.70 35.74 0.9M
2022-11-23 35.12 35.55 34.90 35.13 0.4M
2022-11-22 35.08 35.47 34.38 35.12 0.8M
2022-11-21 34.44 36.36 34.00 35.08 1.9M
2022-11-18 33.50 33.61 32.69 33.29 0.6M
2022-11-17 33.43 33.78 32.54 32.90 1.2M
2022-11-16 34.79 34.80 33.49 33.62 0.8M
2022-11-15 34.70 35.27 34.04 34.94 0.9M
2022-11-14 36.00 36.00 34.58 34.70 0.9M
2022-11-11 35.90 36.42 35.42 35.98 1.4M
2022-11-10 34.00 35.40 33.71 35.40 1.8M
2022-11-09 34.63 34.63 34.10 34.38 0.9M
2022-11-08 34.17 34.76 33.96 34.63 0.7M
2022-11-07 35.05 35.18 34.14 34.14 1.2M
2022-11-04 34.37 35.08 34.17 35.05 0.7M
2022-11-03 34.40 34.72 33.37 34.26 0.8M
2022-11-02 35.18 35.25 34.57 35.02 0.7M
2022-11-01 35.31 35.92 34.58 35.18 1.5M
2022-10-31 33.55 35.14 33.26 35.03 1.7M
2022-10-28 33.92 34.30 33.47 33.50 2.5M
2022-10-27 35.29 35.79 33.40 34.70 5.1M
2022-10-26 32.00 32.77 31.81 32.74 1.1M
2022-10-25 31.75 32.25 31.28 32.11 1.4M
2022-10-24 30.57 32.35 30.50 31.67 2.9M
2022-10-21 29.23 30.44 29.14 30.01 1.4M
2022-10-20 29.07 29.80 28.89 29.45 0.5M
2022-10-19 30.50 30.68 29.07 29.07 0.6M
2022-10-18 30.50 30.88 30.25 30.38 1.0M
2022-10-17 29.00 30.19 29.00 30.12 0.8M
2022-10-14 29.40 29.64 28.65 29.00 1.5M
2022-10-13 28.78 29.72 28.17 29.04 4.4M
2022-10-12 29.00 29.75 28.39 28.71 1.5M
2022-10-11 29.60 29.78 28.51 28.86 1.2M
2022-10-10 29.00 30.15 28.83 29.69 4.9M
2022-10-07 30.36 30.57 28.99 29.34 1.4M
2022-10-06 29.80 30.68 29.80 30.33 1.7M
2022-10-05 33.00 33.00 29.65 29.74 3.8M
2022-10-04 32.44 33.20 32.35 33.00 4.2M
2022-10-03 31.50 32.22 30.68 32.07 1.5M
2022-09-30 31.00 32.17 30.81 32.00 1.2M
2022-09-29 31.57 31.90 30.17 30.90 1.4M
2022-09-28 31.52 31.79 30.35 31.57 2.1M
2022-09-27 31.80 32.50 31.28 32.07 1.9M
2022-09-26 32.64 32.75 31.11 31.65 1.8M
2022-09-23 32.60 33.23 32.60 33.00 1.2M
2022-09-22 34.80 34.97 32.62 32.70 3.2M
2022-09-21 35.65 36.75 34.78 35.50 1.1M
2022-09-20 37.50 37.92 35.98 36.30 1.2M
2022-09-19 36.78 37.18 36.19 36.90 0.9M
2022-09-16 36.18 37.27 35.63 36.78 2.3M
2022-09-15 34.00 36.64 34.00 36.45 3.3M
2022-09-14 33.19 34.44 32.95 34.10 1.1M
2022-09-13 34.50 34.72 33.31 33.57 1.3M
2022-09-12 34.19 34.65 33.35 34.18 1.0M
2022-09-09 33.33 33.81 33.11 33.27 0.8M
2022-09-08 34.06 34.72 33.04 33.30 1.5M
2022-09-07 36.09 36.36 33.87 34.06 2.4M
2022-09-06 36.81 37.28 36.30 36.60 0.9M
2022-09-05 36.88 37.11 36.25 36.81 1.0M
2022-09-02 37.35 38.20 37.22 37.83 0.6M
2022-09-01 37.26 37.56 36.90 37.00 0.6M
2022-08-31 37.60 38.30 36.95 38.00 1.1M
2022-08-30 37.70 38.14 36.99 37.23 1.2M
2022-08-29 38.42 38.42 36.85 37.52 1.2M
2022-08-26 40.60 40.68 38.72 38.72 0.6M
2022-08-25 40.13 40.82 39.81 40.42 0.6M
2022-08-24 39.31 40.17 39.01 40.13 0.6M
2022-08-23 38.94 39.80 38.60 39.31 0.5M
2022-08-22 39.75 39.85 38.76 38.94 0.9M
2022-08-19 40.41 40.50 39.52 39.73 0.9M
2022-08-18 40.94 41.60 40.34 40.40 0.7M
2022-08-17 41.40 41.78 40.80 40.94 0.6M
2022-08-16 41.68 42.45 41.25 41.51 2.7M
2022-08-15 42.77 42.80 41.76 42.06 0.7M
2022-08-12 42.00 42.77 41.79 42.77 0.8M
2022-08-11 41.70 42.51 41.55 42.00 0.9M
2022-08-10 40.10 41.70 40.10 41.70 0.7M
2022-08-09 40.80 41.16 40.29 40.91 0.7M
2022-08-08 40.60 41.09 39.81 40.79 0.9M
2022-08-05 41.06 41.40 40.32 40.48 0.7M
2022-08-04 40.36 41.99 40.24 40.99 1.0M
2022-08-03 39.94 40.81 39.71 40.36 0.6M
2022-08-02 40.47 40.47 39.31 39.94 0.9M
2022-08-01 41.41 41.53 40.12 40.47 1.1M
2022-07-29 41.36 41.96 41.12 41.42 0.8M
2022-07-28 42.42 42.64 41.04 41.36 1.0M
2022-07-27 41.70 42.67 41.64 42.25 0.5M
2022-07-26 42.06 42.67 41.68 41.75 0.6M
2022-07-25 43.60 43.60 42.15 42.31 0.7M
2022-07-22 43.13 44.22 43.00 43.61 1.0M
2022-07-21 44.55 45.29 42.91 43.12 1.7M
2022-07-20 43.50 44.74 43.35 44.43 1.7M
2022-07-19 42.83 44.00 42.48 43.50 1.9M
2022-07-18 40.07 42.86 40.07 42.83 2.1M
2022-07-15 39.90 40.20 38.30 40.03 2.3M
2022-07-14 40.01 40.27 38.78 39.74 1.7M
2022-07-13 40.36 40.80 39.64 39.95 1.1M
2022-07-12 39.50 40.46 39.00 40.36 2.1M
2022-07-11 40.30 41.00 39.59 40.07 1.9M
2022-07-08 39.30 40.73 39.30 40.55 1.3M
2022-07-07 39.00 39.32 38.30 39.24 1.1M
2022-07-06 38.70 39.25 38.31 38.49 1.0M
2022-07-05 38.80 39.30 37.36 38.30 1.5M
2022-07-04 40.06 40.80 38.73 38.78 0.7M
2022-07-01 39.50 40.55 39.17 39.96 0.8M
2022-06-30 41.12 41.12 39.21 39.48 1.3M
2022-06-29 43.50 43.68 41.03 41.16 1.3M
2022-06-28 44.20 45.30 43.47 43.70 0.9M
2022-06-27 43.90 45.15 43.22 44.00 1.2M
2022-06-23 44.00 44.10 42.95 42.95 1.1M
2022-06-22 44.68 44.69 43.00 44.15 1.0M
2022-06-21 45.48 45.90 44.95 45.15 1.1M
2022-06-20 43.67 45.60 43.67 45.30 1.7M
2022-06-17 43.24 44.41 43.11 43.48 0.9M
2022-06-16 45.00 45.26 43.24 43.24 1.6M
2022-06-15 43.51 45.05 43.17 44.98 1.5M
2022-06-14 45.80 45.92 42.61 43.30 2.9M
2022-06-13 46.68 47.82 45.50 45.80 2.9M
2022-06-10 46.48 47.82 45.28 46.55 6.9M
2022-06-09 41.39 43.40 41.16 42.35 1.5M
2022-06-08 40.63 42.22 40.63 41.44 2.0M
2022-06-07 39.84 40.74 39.61 40.41 1.2M
2022-06-03 39.30 40.25 39.16 39.84 0.8M
2022-06-02 39.06 39.45 38.52 39.11 0.6M
2022-06-01 40.08 40.65 39.01 39.02 0.9M
2022-05-31 40.66 40.66 39.90 40.08 0.7M
2022-05-30 40.00 40.82 40.00 40.63 1.1M
2022-05-27 37.70 39.92 37.70 39.92 1.5M
2022-05-25 37.40 37.89 37.01 37.33 0.7M
2022-05-24 39.00 39.22 36.85 37.00 1.4M
2022-05-23 40.00 40.78 38.86 39.21 1.2M
2022-05-20 39.40 40.61 39.40 39.89 1.1M
2022-05-19 38.72 39.68 38.49 39.30 1.0M
2022-05-18 40.50 40.50 38.96 39.40 1.4M
2022-05-17 39.31 40.69 39.31 40.00 1.2M
2022-05-16 38.00 39.78 37.92 39.24 1.0M
2022-05-13 36.80 38.00 36.75 38.00 1.0M
2022-05-12 35.97 36.91 35.71 36.61 0.8M
2022-05-11 36.62 37.09 35.27 37.09 1.5M
2022-05-10 37.18 37.61 36.06 36.62 1.2M
2022-05-09 38.43 38.58 36.80 36.91 1.0M
2022-05-06 39.39 39.39 37.79 38.60 1.1M
2022-05-05 40.00 40.42 39.24 39.39 1.3M
2022-05-04 38.46 40.10 38.29 39.22 1.3M
2022-05-03 38.20 39.49 38.09 38.46 1.3M
2022-05-02 38.14 38.50 37.38 37.73 1.7M
2022-04-29 37.84 38.96 37.34 38.26 2.4M
2022-04-28 38.60 39.25 36.96 37.18 3.1M
2022-04-27 42.00 42.00 36.50 37.60 4.8M
2022-04-26 42.29 42.95 41.48 41.83 1.1M
2022-04-25 41.36 42.40 41.00 42.06 0.7M
2022-04-22 43.40 43.54 41.98 42.00 1.0M
2022-04-21 42.87 44.04 42.77 43.45 0.9M
2022-04-20 43.80 44.09 42.58 42.85 0.9M
2022-04-19 42.95 43.88 42.61 43.73 1.3M
2022-04-14 41.91 43.13 41.72 43.00 1.0M
2022-04-13 40.51 42.04 40.10 41.64 1.2M
2022-04-12 40.24 40.72 39.33 40.29 1.1M
2022-04-11 41.90 41.90 39.96 40.24 1.6M
2022-04-08 41.98 42.42 41.47 41.88 0.6M
2022-04-07 41.80 42.95 41.13 41.51 0.9M
2022-04-06 43.34 43.64 41.12 41.91 1.1M
2022-04-05 43.09 43.86 42.79 43.34 1.2M
2022-04-04 43.10 43.40 42.06 43.10 0.9M
2022-04-01 43.35 44.02 42.58 43.08 1.0M
2022-03-31 43.29 44.30 42.86 43.35 1.1M
2022-03-30 43.00 43.53 42.23 43.39 1.3M
2022-03-29 41.70 43.00 41.30 43.00 2.2M
2022-03-28 41.12 41.56 40.68 40.88 1.1M
2022-03-25 40.76 41.69 40.73 40.98 0.5M
2022-03-24 40.93 41.06 40.16 40.73 0.7M
2022-03-23 42.48 42.62 40.50 40.93 0.9M
2022-03-22 41.38 42.30 41.00 42.02 0.9M
2022-03-21 41.70 42.08 41.11 41.39 0.7M
2022-03-18 42.50 42.68 41.50 41.70 1.3M
2022-03-17 42.61 43.20 41.69 41.90 1.5M
2022-03-16 42.00 42.78 41.63 42.50 2.3M
2022-03-15 40.72 41.28 39.77 40.75 1.5M
2022-03-14 41.50 42.95 40.83 40.91 2.6M
2022-03-11 39.40 41.70 39.40 40.78 1.9M
2022-03-10 40.01 40.18 38.50 39.40 1.5M
2022-03-09 39.00 39.65 37.80 39.44 1.9M
2022-03-08 35.70 37.74 35.06 37.46 2.2M
2022-03-07 36.00 37.95 34.30 36.70 3.3M
2022-03-04 38.18 38.59 37.10 37.48 2.0M
2022-03-03 40.64 41.14 38.90 38.97 1.2M
2022-03-02 39.96 40.94 38.68 40.64 1.8M
2022-03-01 41.75 42.33 40.19 40.30 1.8M
2022-02-28 41.40 42.40 40.64 42.27 1.8M
2022-02-25 42.20 43.00 41.18 42.32 2.4M
2022-02-24 39.00 42.00 38.61 41.72 4.3M
2022-02-23 43.79 45.06 42.60 42.60 2.1M
2022-02-22 41.58 44.52 40.77 43.75 1.9M
2022-02-21 44.79 45.18 41.92 43.01 2.8M
2022-02-18 45.40 45.83 44.64 44.79 1.7M
2022-02-17 47.19 47.50 45.36 45.86 2.3M
2022-02-16 48.58 48.98 46.20 47.18 2.2M
2022-02-15 46.96 49.00 46.83 48.00 2.7M
2022-02-14 45.96 47.49 44.12 47.30 3.9M
2022-02-11 47.86 48.50 46.80 47.80 3.0M
2022-02-10 46.50 50.00 46.18 47.88 7.0M
2022-02-09 45.94 46.99 44.55 45.00 3.3M
2022-02-08 43.70 45.65 43.28 45.65 2.7M
2022-02-07 43.80 43.98 42.69 43.70 1.7M
2022-02-04 43.70 44.10 42.19 43.05 2.1M
2022-02-03 44.15 44.79 42.60 42.94 5.0M
2022-02-02 41.00 43.73 41.00 42.55 5.8M
2022-02-01 39.50 40.06 39.10 39.80 1.8M
2022-01-31 39.50 39.63 38.34 38.97 1.1M
2022-01-28 38.12 38.80 37.46 38.80 1.2M
2022-01-27 38.51 39.93 37.90 38.00 1.6M
2022-01-26 36.98 39.24 36.97 39.10 2.4M
2022-01-25 35.75 36.80 35.75 36.64 1.4M
2022-01-24 37.97 37.97 35.24 35.60 2.4M
2022-01-21 38.40 38.90 37.69 38.43 1.0M
2022-01-20 37.16 38.95 37.15 38.94 1.8M
2022-01-19 36.68 37.59 36.33 37.15 0.7M
2022-01-18 37.87 37.87 36.56 37.47 1.1M
2022-01-17 37.60 38.10 37.09 37.87 0.8M
2022-01-14 38.20 38.20 37.40 37.61 1.0M
2022-01-13 37.25 38.78 37.10 38.55 1.5M
2022-01-12 37.65 37.97 36.96 37.32 0.9M
2022-01-11 36.58 37.50 36.20 37.50 1.3M
2022-01-10 37.70 37.98 36.40 36.58 1.3M
2022-01-07 38.65 39.00 37.13 37.72 1.5M
2022-01-05 38.57 38.78 38.06 38.65 0.6M
2022-01-04 37.40 39.12 37.40 38.56 2.0M
2022-01-03 36.48 37.62 36.43 37.39 1.4M