Sensys Traffic

SGG
🏛️ 瑞典 →
39.35
最后更新: 2025-10-02
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 78.72 80.80 77.76 79.76 0.0M
2022-12-29 76.80 79.28 76.00 78.80 0.0M
2022-12-28 80.00 80.00 76.16 76.80 0.0M
2022-12-27 80.80 82.08 77.44 78.56 0.1M
2022-12-23 76.32 80.64 73.28 80.32 0.1M
2022-12-22 74.24 76.64 72.88 74.80 0.0M
2022-12-21 72.56 74.24 72.56 74.24 0.0M
2022-12-20 73.20 73.60 72.24 72.56 0.0M
2022-12-19 73.84 74.72 73.36 73.36 0.0M
2022-12-16 74.40 74.72 73.20 73.84 0.0M
2022-12-15 76.96 76.96 73.76 73.76 0.0M
2022-12-14 74.56 77.20 74.56 76.96 0.0M
2022-12-13 76.00 76.16 74.24 75.52 0.0M
2022-12-12 76.40 76.40 74.40 76.00 0.0M
2022-12-09 77.60 77.68 76.08 76.40 0.0M
2022-12-08 79.04 79.12 77.60 77.60 0.0M
2022-12-07 77.36 79.60 77.12 79.12 0.0M
2022-12-06 77.60 78.24 77.12 77.36 0.0M
2022-12-05 77.68 78.16 77.12 77.52 0.0M
2022-12-02 78.72 79.20 77.04 77.04 0.0M
2022-12-01 79.20 80.00 76.08 78.64 0.0M
2022-11-30 79.20 80.48 76.24 77.36 0.0M
2022-11-29 76.00 78.72 76.00 78.48 0.0M
2022-11-28 77.68 78.00 76.40 77.60 0.0M
2022-11-25 78.40 78.40 75.60 77.68 0.0M
2022-11-24 75.20 77.52 74.24 77.52 0.1M
2022-11-23 75.20 76.08 73.68 75.20 0.0M
2022-11-22 76.80 77.44 75.20 75.20 0.0M
2022-11-21 78.24 78.72 75.04 75.76 0.1M
2022-11-18 82.40 82.88 78.24 78.24 0.1M
2022-11-17 87.20 88.00 80.00 81.92 0.3M
2022-11-16 98.24 108.00 98.24 99.04 0.1M
2022-11-15 96.00 100.64 94.40 98.08 0.1M
2022-11-14 91.84 96.00 91.84 95.36 0.1M
2022-11-11 88.96 91.84 87.84 91.52 0.0M
2022-11-10 89.60 89.60 86.08 88.96 0.0M
2022-11-09 88.96 89.28 86.72 87.68 0.0M
2022-11-08 89.28 90.24 88.64 88.80 0.0M
2022-11-07 88.80 91.52 88.32 89.28 0.0M
2022-11-04 89.92 89.92 88.16 89.60 0.0M
2022-11-03 90.40 91.20 89.28 89.76 0.0M
2022-11-02 91.04 91.52 89.60 90.40 0.0M
2022-11-01 91.20 92.80 89.60 91.04 0.0M
2022-10-31 88.48 91.20 87.84 91.20 0.0M
2022-10-28 89.60 90.24 84.00 88.48 0.0M
2022-10-27 89.60 90.24 88.00 89.60 0.0M
2022-10-26 90.08 91.20 89.44 89.60 0.0M
2022-10-25 89.60 90.72 88.00 89.92 0.0M
2022-10-24 84.16 89.92 84.00 89.60 0.1M
2022-10-21 83.04 84.96 82.40 84.16 0.0M
2022-10-20 84.16 84.32 81.92 83.20 0.0M
2022-10-19 85.60 89.60 83.20 84.16 0.1M
2022-10-18 85.60 86.24 84.80 85.60 0.0M
2022-10-17 88.32 88.32 85.12 85.60 0.0M
2022-10-14 88.80 89.12 86.56 88.32 0.0M
2022-10-13 86.72 88.80 84.64 88.80 0.0M
2022-10-12 89.28 90.08 86.24 86.72 0.0M
2022-10-11 88.00 88.80 86.40 88.00 0.0M
2022-10-10 92.00 93.12 88.00 88.00 0.1M
2022-10-07 85.28 86.08 83.84 85.12 0.0M
2022-10-06 86.08 86.40 84.96 85.28 0.0M
2022-10-05 84.32 85.76 83.20 85.76 0.0M
2022-10-04 84.00 84.80 83.84 84.48 0.0M
2022-10-03 83.20 83.84 81.92 83.84 0.0M
2022-09-30 83.20 83.68 81.28 83.68 0.0M
2022-09-29 83.20 83.52 80.48 83.52 0.0M
2022-09-28 84.64 84.80 81.76 83.20 0.0M
2022-09-27 85.92 86.40 84.48 84.64 0.0M
2022-09-26 80.64 85.12 80.00 85.12 0.0M
2022-09-23 82.08 82.08 80.00 80.16 0.0M
2022-09-22 84.96 85.12 80.64 82.08 0.0M
2022-09-21 83.52 85.60 83.20 84.96 0.0M
2022-09-20 87.04 87.84 83.84 84.48 0.0M
2022-09-19 88.00 88.00 85.60 87.04 0.0M
2022-09-16 92.32 92.80 88.00 88.00 0.0M
2022-09-15 88.96 92.32 88.32 91.84 0.0M
2022-09-14 89.60 90.40 88.96 88.96 0.0M
2022-09-13 92.00 93.60 90.40 90.72 0.0M
2022-09-12 89.92 92.80 89.44 91.52 0.0M
2022-09-09 84.64 91.20 84.16 89.60 0.1M
2022-09-08 83.04 85.60 83.04 84.80 0.0M
2022-09-07 83.84 84.00 82.72 83.04 0.0M
2022-09-06 82.56 83.20 81.60 82.56 0.0M
2022-09-05 83.68 83.68 79.68 81.76 0.0M
2022-09-02 83.84 84.00 81.76 84.00 0.0M
2022-09-01 84.80 84.80 82.72 83.20 0.0M
2022-08-31 84.16 85.60 83.04 85.60 0.0M
2022-08-30 83.68 84.64 82.88 84.16 0.0M
2022-08-29 83.52 83.84 82.08 82.56 0.0M
2022-08-26 84.16 87.20 83.36 83.52 0.0M
2022-08-25 84.96 86.24 84.16 84.16 0.0M
2022-08-24 84.00 84.96 82.88 84.96 0.0M
2022-08-23 81.92 84.00 81.92 84.00 0.0M
2022-08-22 84.80 85.44 81.92 81.92 0.0M
2022-08-19 84.80 86.08 84.16 84.80 0.0M
2022-08-18 86.08 87.52 83.68 84.80 0.1M
2022-08-17 86.24 86.56 84.48 85.44 0.0M
2022-08-16 84.32 86.08 83.84 85.76 0.0M
2022-08-15 84.00 84.48 83.04 84.00 0.0M
2022-08-12 83.68 84.16 83.36 83.84 0.0M
2022-08-11 83.36 84.80 83.36 84.32 0.0M
2022-08-10 82.88 84.00 81.60 83.84 0.0M
2022-08-09 82.08 83.68 81.60 83.20 0.0M
2022-08-08 82.56 83.20 82.56 83.20 0.0M
2022-08-05 82.72 83.20 82.40 82.72 0.0M
2022-08-04 83.04 83.84 82.56 83.20 0.0M
2022-08-03 83.20 83.20 82.56 83.20 0.0M
2022-08-02 83.20 83.20 82.40 83.20 0.0M
2022-08-01 83.68 83.68 82.56 83.20 0.0M
2022-07-29 83.04 84.00 83.04 83.68 0.0M
2022-07-28 82.88 83.68 82.24 83.04 0.0M
2022-07-27 83.68 84.00 82.40 82.88 0.0M
2022-07-26 84.00 84.00 82.56 83.68 0.0M
2022-07-25 83.52 84.16 82.56 84.00 0.0M
2022-07-22 83.36 84.48 82.40 83.52 0.0M
2022-07-21 82.72 84.80 82.08 83.84 0.0M
2022-07-20 83.36 84.00 82.72 82.88 0.0M
2022-07-19 83.04 84.00 82.40 83.52 0.0M
2022-07-18 83.84 84.80 82.88 83.84 0.0M
2022-07-15 81.76 83.84 81.76 83.84 0.0M
2022-07-14 84.80 84.80 81.28 83.36 0.0M
2022-07-13 86.24 86.40 82.88 84.80 0.0M
2022-07-12 84.32 86.88 83.36 86.40 0.0M
2022-07-11 86.08 86.08 84.32 84.32 0.0M
2022-07-08 84.80 87.04 84.48 86.40 0.0M
2022-07-07 83.20 85.12 82.72 84.80 0.0M
2022-07-06 81.44 83.20 81.12 83.20 0.0M
2022-07-05 82.72 83.20 79.60 80.96 0.0M
2022-07-04 83.36 83.84 82.08 82.24 0.0M
2022-07-01 82.40 83.68 79.76 83.36 0.0M
2022-06-30 84.64 84.64 81.44 82.40 0.0M
2022-06-29 85.12 85.12 82.72 84.64 0.0M
2022-06-28 85.60 87.04 83.68 84.80 0.0M
2022-06-27 82.24 85.60 82.24 85.60 0.0M
2022-06-23 84.00 84.00 81.92 81.92 0.0M
2022-06-22 84.80 84.80 81.92 84.00 0.0M
2022-06-21 87.20 88.32 84.64 84.64 0.0M
2022-06-20 82.72 88.80 80.80 86.40 0.1M
2022-06-17 81.60 84.48 81.60 82.72 0.0M
2022-06-16 84.32 84.48 80.16 81.60 0.0M
2022-06-15 85.12 85.12 82.56 84.80 0.0M
2022-06-14 87.20 87.20 83.68 84.16 0.0M
2022-06-13 85.12 88.48 83.20 87.52 0.0M
2022-06-10 88.80 88.80 85.28 85.76 0.0M
2022-06-09 89.60 90.56 87.84 87.84 0.0M
2022-06-08 92.64 92.64 90.08 90.08 0.0M
2022-06-07 89.60 92.64 89.60 92.64 0.0M
2022-06-03 92.80 95.52 89.60 89.60 0.0M
2022-06-02 91.20 93.12 90.24 92.64 0.0M
2022-06-01 89.92 93.60 89.12 91.20 0.1M
2022-05-31 88.64 90.40 86.88 89.60 0.1M
2022-05-30 84.16 86.88 84.00 86.24 0.0M
2022-05-27 80.96 84.48 80.80 84.16 0.0M
2022-05-25 80.64 80.80 78.72 80.64 0.0M
2022-05-24 80.80 80.80 79.12 79.92 0.0M
2022-05-23 78.88 81.76 78.88 80.16 0.0M
2022-05-20 78.08 78.08 76.72 77.68 0.0M
2022-05-19 77.20 78.16 75.60 78.16 0.0M
2022-05-18 80.00 80.00 76.88 77.60 0.0M
2022-05-17 76.72 80.48 76.16 78.80 0.0M
2022-05-16 76.40 76.80 74.72 76.80 0.0M
2022-05-13 74.40 76.40 74.24 76.40 0.0M
2022-05-12 73.60 74.80 72.64 74.56 0.0M
2022-05-11 74.08 76.16 72.00 75.60 0.0M
2022-05-10 72.00 73.92 71.92 72.80 0.0M
2022-05-09 73.44 74.48 72.00 72.00 0.0M
2022-05-06 74.88 75.04 72.80 73.44 0.0M
2022-05-05 75.28 76.16 74.00 74.88 0.0M
2022-05-04 78.24 78.24 75.20 75.20 0.0M
2022-05-03 76.80 78.24 76.80 78.24 0.0M
2022-05-02 77.12 78.48 73.52 76.72 0.0M
2022-04-29 84.80 84.80 75.84 76.80 0.1M
2022-04-28 83.20 83.36 80.00 81.60 0.0M
2022-04-27 86.72 86.72 82.88 83.84 0.0M
2022-04-26 85.12 86.88 82.08 86.88 0.0M
2022-04-25 85.60 85.92 83.36 85.12 0.0M
2022-04-22 87.20 87.36 84.16 85.60 0.0M
2022-04-21 86.88 87.52 85.60 87.36 0.0M
2022-04-20 83.20 86.56 81.76 86.24 0.0M
2022-04-19 80.96 83.52 80.80 83.20 0.0M
2022-04-14 83.04 83.04 79.84 80.80 0.0M
2022-04-13 83.36 85.76 80.00 80.00 0.1M
2022-04-12 80.00 84.64 79.20 82.88 0.0M
2022-04-11 81.12 81.12 78.24 80.00 0.0M
2022-04-08 80.00 80.80 80.00 80.32 0.0M
2022-04-07 80.96 81.28 79.44 79.52 0.0M
2022-04-06 80.00 81.44 78.32 80.80 0.0M
2022-04-05 80.00 81.60 78.96 80.00 0.0M
2022-04-04 80.48 80.80 79.44 80.80 0.0M
2022-04-01 80.80 80.80 78.96 80.32 0.0M
2022-03-31 78.48 80.64 77.60 80.64 0.0M
2022-03-30 79.04 79.84 77.04 78.56 0.0M
2022-03-29 78.96 79.12 74.88 78.56 0.0M
2022-03-28 76.00 80.16 73.84 77.60 0.0M
2022-03-25 76.00 77.36 75.44 76.08 0.0M
2022-03-24 74.80 76.48 74.64 75.28 0.0M
2022-03-23 77.60 77.68 74.00 74.72 0.1M
2022-03-22 77.92 81.44 76.88 77.68 0.0M
2022-03-21 80.80 82.88 78.08 79.20 0.2M
2022-03-18 71.28 84.00 71.28 81.60 0.4M
2022-03-17 71.20 72.80 71.20 72.00 0.0M
2022-03-16 71.20 72.40 70.88 71.68 0.0M
2022-03-15 70.96 71.36 68.80 71.36 0.0M
2022-03-14 69.60 71.20 69.44 71.20 0.0M
2022-03-11 70.40 71.36 69.60 69.76 0.0M
2022-03-10 68.00 71.12 66.64 69.76 0.0M
2022-03-09 65.84 68.72 65.84 68.00 0.0M
2022-03-08 65.60 67.28 64.80 64.80 0.0M
2022-03-07 67.68 67.68 64.32 65.60 0.0M
2022-03-04 70.32 70.32 66.88 67.76 0.0M
2022-03-03 71.68 71.68 68.88 70.40 0.0M
2022-03-02 71.12 71.68 68.00 71.68 0.0M
2022-03-01 72.80 73.84 70.40 70.40 0.0M
2022-02-28 70.40 74.08 68.96 72.64 0.0M
2022-02-25 68.64 72.80 68.40 71.36 0.0M
2022-02-24 68.00 69.52 65.60 68.80 0.0M
2022-02-23 72.16 75.76 69.92 71.04 0.1M
2022-02-22 63.92 67.60 62.80 67.60 0.0M
2022-02-21 65.60 66.16 62.40 63.92 0.0M
2022-02-18 66.64 67.20 64.96 66.40 0.0M
2022-02-17 68.40 69.28 66.00 66.00 0.0M
2022-02-16 71.04 71.84 68.40 68.40 0.0M
2022-02-15 66.72 71.04 66.72 71.04 0.0M
2022-02-14 68.80 68.80 66.40 68.08 0.0M
2022-02-11 72.00 72.24 69.12 69.12 0.0M
2022-02-10 70.40 71.28 69.20 71.12 0.0M
2022-02-09 70.48 71.44 69.20 70.40 0.0M
2022-02-08 67.68 70.64 67.52 70.16 0.0M
2022-02-07 68.16 69.04 67.36 67.52 0.0M
2022-02-04 70.32 71.68 68.08 69.20 0.0M
2022-02-03 69.92 70.40 68.48 70.32 0.0M
2022-02-02 71.20 73.60 69.76 69.92 0.0M
2022-02-01 69.76 70.40 68.96 70.40 0.0M
2022-01-31 66.56 70.08 66.56 70.08 0.0M
2022-01-28 68.56 68.56 66.80 67.68 0.0M
2022-01-27 69.44 69.44 67.20 68.56 0.0M
2022-01-26 68.16 69.68 67.04 69.60 0.0M
2022-01-25 67.28 68.16 65.60 68.16 0.0M
2022-01-24 69.36 69.76 64.80 66.40 0.0M
2022-01-21 71.36 71.52 69.36 69.36 0.0M
2022-01-20 71.68 71.92 70.72 71.36 0.0M
2022-01-19 71.92 75.20 70.64 71.68 0.0M
2022-01-18 71.84 72.80 70.56 71.68 0.0M
2022-01-17 72.00 72.88 70.32 71.84 0.0M
2022-01-14 73.60 73.60 72.16 72.24 0.0M
2022-01-13 73.04 74.32 72.88 73.76 0.0M
2022-01-12 73.92 73.92 72.88 73.04 0.0M
2022-01-11 72.72 74.56 72.40 73.92 0.0M
2022-01-10 74.40 75.20 71.68 72.72 0.1M
2022-01-07 74.80 75.84 73.12 75.84 0.0M
2022-01-05 75.60 76.08 74.56 74.80 0.0M
2022-01-04 77.92 78.32 75.44 75.60 0.0M
2022-01-03 76.48 78.88 75.44 77.92 0.0M