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
2023-12-29 73.42 73.57 72.00 72.63 0.0M
2023-12-28 74.24 74.24 70.87 72.00 0.0M
2023-12-27 75.20 76.00 73.71 74.24 0.0M
2023-12-22 74.72 75.80 74.61 75.20 0.0M
2023-12-21 73.47 75.10 72.99 74.61 0.0M
2023-12-20 68.50 72.99 67.81 72.99 0.0M
2023-12-19 68.00 68.32 67.01 68.20 0.0M
2023-12-18 67.19 68.33 67.08 68.32 0.0M
2023-12-15 65.80 68.49 65.80 68.33 0.0M
2023-12-14 65.00 67.01 64.94 65.57 0.0M
2023-12-13 68.50 69.48 64.86 65.00 0.1M
2023-12-12 70.00 70.54 68.00 68.44 0.0M
2023-12-11 70.12 70.80 68.00 70.00 0.0M
2023-12-08 69.80 70.32 68.10 70.12 0.0M
2023-12-07 71.00 72.99 69.05 69.90 0.0M
2023-12-06 72.10 74.51 70.51 72.20 0.0M
2023-12-05 74.21 75.99 70.50 72.10 0.0M
2023-12-04 77.35 77.35 74.00 74.21 0.0M
2023-12-01 80.10 80.10 75.70 77.35 0.0M
2023-11-30 79.19 80.12 77.68 80.12 0.0M
2023-11-29 77.72 79.30 74.35 77.68 0.0M
2023-11-28 78.00 80.50 77.71 77.72 0.0M
2023-11-27 79.00 80.50 78.70 80.48 0.0M
2023-11-24 80.00 80.00 78.00 78.70 0.0M
2023-11-23 79.71 80.00 78.50 79.70 0.0M
2023-11-22 77.00 78.65 77.00 78.64 0.0M
2023-11-21 75.30 77.70 75.30 77.00 0.0M
2023-11-20 75.35 76.11 74.10 75.30 0.0M
2023-11-17 70.54 74.20 70.51 73.95 0.0M
2023-11-16 70.00 73.00 69.94 70.49 0.0M
2023-11-15 69.00 70.94 66.71 69.00 0.0M
2023-11-14 68.00 69.00 63.53 69.00 0.0M
2023-11-13 67.18 69.67 67.00 69.54 0.0M
2023-11-10 67.38 67.38 66.50 67.00 0.0M
2023-11-09 67.30 67.81 66.50 67.38 0.0M
2023-11-08 67.70 67.70 66.51 67.30 0.0M
2023-11-07 65.52 68.00 65.52 67.60 0.0M
2023-11-06 64.00 67.42 64.00 65.51 0.0M
2023-11-03 62.88 64.65 62.88 64.00 0.0M
2023-11-02 59.01 65.45 59.01 62.88 0.0M
2023-11-01 60.50 60.50 58.65 59.46 0.0M
2023-10-31 59.99 61.19 59.45 60.32 0.0M
2023-10-30 60.00 60.20 59.22 59.99 0.0M
2023-10-27 63.50 64.00 58.50 60.00 0.0M
2023-10-26 63.67 63.67 60.64 61.99 0.0M
2023-10-25 63.95 63.95 60.51 62.00 0.0M
2023-10-24 62.20 63.99 62.20 63.95 0.0M
2023-10-23 59.72 63.35 59.72 62.19 0.0M
2023-10-20 61.75 62.88 58.01 59.56 0.0M
2023-10-19 62.95 62.95 61.75 61.75 0.0M
2023-10-18 61.58 62.95 61.58 62.94 0.0M
2023-10-17 63.00 63.40 61.50 62.94 0.0M
2023-10-16 62.32 63.20 61.34 63.19 0.0M
2023-10-13 62.00 62.32 61.17 62.32 0.0M
2023-10-12 62.30 62.49 61.07 62.46 0.0M
2023-10-11 62.17 63.42 61.47 62.83 0.0M
2023-10-10 61.32 63.19 61.32 62.17 0.0M
2023-10-09 62.50 63.42 61.51 61.80 0.0M
2023-10-06 62.01 63.34 60.85 61.51 0.0M
2023-10-05 63.43 63.43 61.00 62.01 0.0M
2023-10-04 63.37 63.44 62.05 63.41 0.0M
2023-10-03 62.58 63.99 62.23 63.37 0.0M
2023-10-02 62.92 63.71 62.55 62.98 0.0M
2023-09-29 64.00 64.89 62.70 62.95 0.0M
2023-09-28 65.61 65.61 63.01 64.00 0.0M
2023-09-27 65.00 65.71 64.00 65.61 0.0M
2023-09-26 65.64 66.63 65.00 65.72 0.0M
2023-09-25 66.37 66.99 64.70 65.64 0.0M
2023-09-22 65.99 66.15 64.90 66.15 0.0M
2023-09-21 67.93 67.93 65.00 65.40 0.0M
2023-09-20 66.45 66.45 65.40 66.45 0.0M
2023-09-19 66.14 66.79 65.00 66.45 0.0M
2023-09-18 67.42 68.04 66.18 66.81 0.0M
2023-09-15 66.40 68.18 66.30 67.42 0.0M
2023-09-14 66.12 66.55 66.07 66.55 0.0M
2023-09-13 67.40 67.40 66.11 66.12 0.0M
2023-09-12 67.46 67.97 66.92 67.44 0.0M
2023-09-11 68.28 68.74 67.25 67.46 0.0M
2023-09-08 68.51 68.70 68.10 68.28 0.0M
2023-09-07 68.17 69.13 68.16 69.13 0.0M
2023-09-06 69.50 69.59 69.01 69.37 0.0M
2023-09-05 68.22 69.97 68.22 69.59 0.0M
2023-09-04 68.60 70.60 68.20 69.26 0.0M
2023-09-01 69.69 69.69 68.50 69.00 0.0M
2023-08-31 69.32 69.86 68.71 69.47 0.0M
2023-08-30 70.50 71.74 69.31 70.00 0.0M
2023-08-29 69.60 71.00 69.21 70.47 0.0M
2023-08-28 71.00 71.00 69.07 69.83 0.0M
2023-08-25 70.50 72.07 68.78 71.00 0.0M
2023-08-24 70.56 70.90 70.06 70.50 0.0M
2023-08-23 71.97 71.97 70.50 71.44 0.0M
2023-08-22 72.99 73.13 71.00 71.46 0.0M
2023-08-21 73.56 74.00 72.03 72.99 0.0M
2023-08-18 73.00 73.56 71.12 73.50 0.0M
2023-08-17 70.06 73.56 70.06 72.55 0.0M
2023-08-16 72.10 72.10 70.00 70.06 0.0M
2023-08-15 72.01 72.95 70.35 72.10 0.0M
2023-08-14 73.44 73.98 71.81 72.95 0.0M
2023-08-11 71.79 73.44 71.19 73.44 0.0M
2023-08-10 70.10 72.47 70.10 71.79 0.0M
2023-08-09 70.06 72.93 70.06 71.70 0.0M
2023-08-08 71.70 71.70 69.99 70.73 0.0M
2023-08-07 71.51 72.25 71.50 71.70 0.0M
2023-08-04 72.52 74.08 71.25 73.40 0.0M
2023-08-03 73.11 74.69 72.52 74.09 0.0M
2023-08-02 74.52 74.52 73.11 73.11 0.0M
2023-08-01 74.00 74.69 73.13 74.52 0.0M
2023-07-31 74.86 74.86 72.81 74.35 0.0M
2023-07-28 75.00 75.00 73.43 75.00 0.0M
2023-07-27 73.50 75.00 73.41 75.00 0.0M
2023-07-26 73.50 73.50 71.91 73.50 0.0M
2023-07-25 73.62 73.62 73.01 73.50 0.0M
2023-07-24 73.00 73.88 73.00 73.62 0.0M
2023-07-21 73.14 73.55 73.00 73.00 0.0M
2023-07-20 74.09 74.09 73.15 73.58 0.0M
2023-07-19 73.97 74.69 73.20 74.09 0.0M
2023-07-18 74.50 75.23 73.32 73.97 0.0M
2023-07-17 74.60 75.99 74.39 74.50 0.0M
2023-07-14 75.50 75.50 74.46 74.60 0.0M
2023-07-13 76.00 77.79 74.19 75.50 0.0M
2023-07-12 75.00 76.00 73.11 76.00 0.0M
2023-07-11 74.60 75.99 74.60 75.25 0.0M
2023-07-10 75.00 75.74 73.10 74.57 0.0M
2023-07-07 75.60 75.89 74.56 75.75 0.0M
2023-07-06 76.00 76.60 75.64 75.90 0.0M
2023-07-05 77.80 77.80 75.60 76.60 0.0M
2023-07-04 75.90 78.00 75.90 77.80 0.0M
2023-07-03 76.20 77.49 75.90 76.25 0.0M
2023-06-30 77.50 79.53 76.42 77.50 0.0M
2023-06-29 78.57 81.05 77.51 77.69 0.0M
2023-06-28 77.05 81.55 77.05 79.21 0.0M
2023-06-27 77.75 78.72 77.10 77.20 0.0M
2023-06-26 80.50 80.50 77.00 77.75 0.0M
2023-06-22 80.70 81.99 80.50 80.65 0.0M
2023-06-21 82.00 82.09 79.66 80.70 0.0M
2023-06-20 83.50 83.50 81.00 81.07 0.0M
2023-06-19 85.69 88.00 82.01 83.61 0.0M
2023-06-16 85.00 86.90 85.00 85.69 0.0M
2023-06-15 76.00 84.90 76.00 84.90 0.0M
2023-06-14 84.00 85.76 82.40 83.20 0.0M
2023-06-13 85.44 87.84 81.76 81.92 0.0M
2023-06-12 83.20 88.80 82.40 83.52 0.1M
2023-06-09 77.76 83.84 77.28 83.20 0.0M
2023-06-08 75.04 78.80 73.60 77.76 0.0M
2023-06-07 74.16 76.00 72.72 75.04 0.0M
2023-06-05 74.32 74.32 73.12 73.60 0.0M
2023-06-02 74.40 74.40 72.56 74.32 0.0M
2023-06-01 73.68 74.40 72.40 73.36 0.0M
2023-05-31 74.56 74.96 72.48 73.68 0.0M
2023-05-30 71.36 73.76 71.36 72.40 0.0M
2023-05-29 72.00 73.12 71.04 71.04 0.0M
2023-05-26 69.20 72.88 69.12 72.00 0.0M
2023-05-25 70.72 70.72 68.80 69.04 0.0M
2023-05-24 69.76 74.24 69.76 70.72 0.0M
2023-05-23 68.80 69.60 67.28 69.12 0.0M
2023-05-22 67.44 67.44 66.24 66.32 0.0M
2023-05-19 66.00 67.44 66.00 66.40 0.0M
2023-05-17 70.80 70.80 66.00 66.00 0.0M
2023-05-16 68.08 68.08 65.92 67.12 0.0M
2023-05-15 68.64 69.44 65.76 68.24 0.0M
2023-05-12 68.88 70.56 67.28 68.64 0.0M
2023-05-11 67.20 70.56 67.20 68.88 0.0M
2023-05-10 72.00 72.00 67.04 67.04 0.0M
2023-05-09 69.28 69.92 67.92 69.60 0.0M
2023-05-08 70.72 71.76 69.12 69.28 0.0M
2023-05-05 69.76 72.56 69.76 70.72 0.0M
2023-05-04 72.08 72.40 70.40 71.68 0.0M
2023-05-03 73.36 73.36 70.08 71.04 0.0M
2023-05-02 71.68 73.36 70.64 73.28 0.0M
2023-04-28 74.40 74.40 69.60 71.68 0.1M
2023-04-27 76.00 77.28 73.76 74.40 0.0M
2023-04-26 79.92 80.96 74.40 77.92 0.1M
2023-04-25 84.80 85.76 83.84 85.76 0.0M
2023-04-24 84.32 84.96 84.00 84.80 0.0M
2023-04-21 84.00 84.80 83.20 84.48 0.0M
2023-04-20 84.32 84.64 83.20 84.48 0.0M
2023-04-19 84.64 84.64 83.20 84.32 0.0M
2023-04-18 83.68 84.64 83.04 84.00 0.0M
2023-04-17 83.52 84.32 83.20 83.68 0.0M
2023-04-14 83.20 84.48 82.40 83.52 0.0M
2023-04-13 85.12 85.28 82.88 82.88 0.0M
2023-04-12 86.08 86.40 84.96 85.44 0.0M
2023-04-11 85.76 86.40 85.44 86.40 0.0M
2023-04-06 85.60 85.76 84.64 85.44 0.0M
2023-04-05 84.32 86.24 84.32 85.28 0.0M
2023-04-04 84.32 86.08 84.16 85.44 0.0M
2023-04-03 85.44 85.44 84.32 84.32 0.0M
2023-03-31 85.60 85.60 84.00 85.60 0.0M
2023-03-30 84.80 85.60 83.20 85.60 0.0M
2023-03-29 85.60 86.40 83.52 84.96 0.0M
2023-03-28 85.60 85.92 84.96 85.60 0.0M
2023-03-27 85.44 86.24 84.80 85.60 0.0M
2023-03-24 85.92 86.24 84.32 85.44 0.0M
2023-03-23 85.28 86.40 84.32 85.92 0.0M
2023-03-22 84.64 85.44 83.20 85.28 0.0M
2023-03-21 84.64 85.60 83.36 84.00 0.0M
2023-03-20 84.64 85.92 82.40 84.64 0.0M
2023-03-17 84.32 85.60 83.20 84.80 0.0M
2023-03-16 83.52 84.96 82.40 84.32 0.0M
2023-03-15 85.60 85.60 82.40 83.52 0.0M
2023-03-14 85.12 85.60 83.36 85.60 0.0M
2023-03-13 85.76 85.76 82.56 85.12 0.0M
2023-03-10 87.52 87.52 85.28 85.60 0.0M
2023-03-09 88.00 88.00 86.56 87.52 0.0M
2023-03-08 87.36 88.00 86.56 88.00 0.0M
2023-03-07 88.00 88.00 86.56 87.36 0.0M
2023-03-06 88.80 89.60 87.04 88.00 0.0M
2023-03-03 88.80 89.28 88.16 89.28 0.0M
2023-03-02 89.76 89.76 88.00 89.12 0.0M
2023-03-01 89.44 90.40 88.64 89.92 0.0M
2023-02-28 89.44 89.44 87.20 89.12 0.0M
2023-02-27 88.00 90.40 87.20 89.44 0.0M
2023-02-24 87.68 88.00 86.40 87.52 0.0M
2023-02-23 83.36 88.16 83.36 87.36 0.1M
2023-02-22 82.88 83.68 81.76 81.76 0.0M
2023-02-21 84.16 84.96 82.56 83.20 0.0M
2023-02-20 85.92 85.92 84.00 84.48 0.0M
2023-02-17 85.76 85.92 84.32 85.92 0.0M
2023-02-16 85.76 85.92 84.16 85.92 0.0M
2023-02-15 85.28 86.40 84.80 86.24 0.0M
2023-02-14 86.24 86.56 84.96 85.92 0.0M
2023-02-13 85.60 87.20 85.60 86.40 0.0M
2023-02-10 87.04 87.04 85.12 86.56 0.0M
2023-02-09 88.48 88.48 85.44 86.88 0.0M
2023-02-08 90.08 92.00 87.36 88.48 0.0M
2023-02-07 87.68 91.20 87.68 90.24 0.0M
2023-02-06 87.68 88.96 85.60 87.68 0.0M
2023-02-03 88.00 88.00 85.60 87.68 0.0M
2023-02-02 86.88 88.80 86.24 88.00 0.0M
2023-02-01 84.64 87.20 84.16 86.88 0.0M
2023-01-31 84.00 85.76 83.20 84.64 0.0M
2023-01-30 84.64 84.96 82.72 84.00 0.0M
2023-01-27 84.64 85.76 82.56 84.80 0.0M
2023-01-26 82.56 84.96 82.24 84.00 0.0M
2023-01-25 82.88 83.52 82.40 82.72 0.0M
2023-01-24 83.52 83.52 82.24 83.20 0.0M
2023-01-23 84.00 84.32 81.60 83.52 0.0M
2023-01-20 81.76 82.88 80.96 82.72 0.0M
2023-01-19 82.24 83.84 80.96 81.60 0.0M
2023-01-18 82.40 83.20 81.44 82.40 0.0M
2023-01-17 80.48 82.40 79.68 82.40 0.0M
2023-01-16 80.16 80.80 79.20 80.80 0.0M
2023-01-13 79.44 80.64 78.72 80.00 0.0M
2023-01-12 77.92 79.44 77.44 79.44 0.0M
2023-01-11 79.92 79.92 77.92 78.48 0.0M
2023-01-10 80.16 80.80 78.88 79.60 0.0M
2023-01-09 80.00 82.72 79.92 80.64 0.0M
2023-01-05 80.64 81.44 79.28 79.84 0.0M
2023-01-04 80.80 80.96 79.44 80.64 0.0M
2023-01-03 80.00 82.24 79.84 80.64 0.0M
2023-01-02 82.56 82.56 79.44 79.92 0.0M