Tele2 AB

TEL2b
🏛️ 瑞典 →
158.30
最后更新: 2025-10-03
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
2021-12-30 117.91 118.55 117.13 118.00 1.7M
2021-12-29 116.77 117.68 116.35 117.59 1.1M
2021-12-28 115.58 117.36 115.44 116.77 1.0M
2021-12-27 114.62 115.94 114.07 115.30 0.6M
2021-12-23 113.75 114.94 113.57 114.62 0.9M
2021-12-22 113.93 113.93 112.88 113.38 1.3M
2021-12-21 113.16 113.93 112.56 113.66 1.8M
2021-12-20 111.51 112.84 110.73 112.70 1.8M
2021-12-17 110.69 112.47 109.77 112.24 4.8M
2021-12-16 116.26 116.31 109.77 110.28 6.7M
2021-12-15 116.40 116.67 114.85 115.85 2.7M
2021-12-14 116.77 117.77 116.40 116.40 2.1M
2021-12-13 116.81 117.63 116.26 116.49 1.4M
2021-12-10 116.08 117.04 115.81 116.54 1.4M
2021-12-09 118.41 118.73 115.58 116.49 2.0M
2021-12-08 118.91 119.87 117.73 117.91 2.2M
2021-12-07 117.91 119.19 117.36 118.96 2.3M
2021-12-06 116.90 118.05 116.03 117.77 1.5M
2021-12-03 117.09 117.63 115.85 116.26 1.8M
2021-12-02 118.46 118.46 116.03 116.77 2.3M
2021-12-01 118.41 118.96 117.91 118.87 1.8M
2021-11-30 119.28 119.74 117.86 118.00 5.8M
2021-11-29 117.82 120.51 117.41 119.87 2.5M
2021-11-26 118.37 118.96 117.54 117.82 3.1M
2021-11-25 118.73 119.60 117.59 119.46 1.7M
2021-11-24 116.35 119.33 116.13 119.01 2.7M
2021-11-23 115.85 116.58 115.17 116.31 1.5M
2021-11-22 113.75 116.72 113.70 116.22 2.9M
2021-11-19 113.25 114.39 113.02 113.52 1.8M
2021-11-18 113.16 113.52 112.70 113.16 1.9M
2021-11-17 113.25 113.66 112.74 113.16 1.5M
2021-11-16 114.21 114.89 113.25 113.25 1.2M
2021-11-15 112.84 114.39 112.61 114.25 1.3M
2021-11-12 113.61 113.98 112.56 112.88 1.5M
2021-11-11 114.25 115.26 112.79 113.57 1.5M
2021-11-10 112.84 114.80 112.61 114.30 1.6M
2021-11-09 111.60 112.93 111.46 112.84 1.1M
2021-11-08 110.92 111.78 110.60 111.65 1.6M
2021-11-05 112.79 113.20 109.96 110.64 1.7M
2021-11-04 112.61 113.06 112.10 112.79 1.3M
2021-11-03 112.24 112.65 111.10 112.47 1.0M
2021-11-02 111.14 112.42 110.60 112.38 1.1M
2021-11-01 110.87 112.15 110.64 111.14 1.5M
2021-10-29 112.10 112.42 110.64 110.73 1.7M
2021-10-28 113.38 113.52 111.97 112.10 1.6M
2021-10-27 114.39 114.80 113.25 113.48 1.2M
2021-10-26 112.29 114.48 111.88 114.48 1.8M
2021-10-25 111.51 113.16 111.14 112.29 2.1M
2021-10-22 112.70 112.70 111.10 111.42 2.6M
2021-10-21 113.20 113.34 112.20 112.56 2.6M
2021-10-20 113.25 113.84 111.92 113.29 3.7M
2021-10-19 118.05 118.05 112.01 113.06 6.7M
2021-10-18 117.45 118.78 117.22 118.14 1.9M
2021-10-15 117.68 118.37 117.36 117.68 1.5M
2021-10-14 116.35 117.63 116.35 117.36 1.6M
2021-10-13 114.48 116.54 113.70 116.22 1.6M
2021-10-12 113.70 115.03 113.06 114.98 1.8M
2021-10-11 114.25 114.44 113.48 114.21 1.3M
2021-10-08 114.76 115.17 113.98 114.25 1.7M
2021-10-07 115.17 115.62 114.25 114.76 1.4M
2021-10-06 115.62 116.63 114.07 114.76 2.0M
2021-10-05 114.25 115.62 113.80 115.62 2.2M
2021-10-04 115.12 115.62 113.43 114.21 2.5M
2021-10-01 117.50 118.00 116.13 118.00 4.1M
2021-09-30 118.05 119.60 117.91 118.69 2.5M
2021-09-29 116.90 117.54 116.26 116.95 1.7M
2021-09-28 118.91 119.05 116.63 116.72 2.2M
2021-09-27 120.10 120.61 118.78 118.96 1.8M
2021-09-24 119.74 120.06 118.91 119.78 1.2M
2021-09-23 118.32 119.87 118.00 119.87 1.7M
2021-09-22 117.45 118.05 117.18 117.86 1.3M
2021-09-21 116.63 117.95 116.45 116.95 1.4M
2021-09-20 116.72 117.59 115.99 116.63 2.5M
2021-09-17 118.00 118.64 117.31 117.31 3.7M
2021-09-16 118.50 118.78 117.22 117.54 1.9M
2021-09-15 118.50 119.74 118.23 118.50 1.6M
2021-09-14 118.82 119.33 118.00 118.59 1.8M
2021-09-13 119.55 120.47 118.55 118.69 2.3M
2021-09-10 118.82 119.01 117.63 118.14 1.5M
2021-09-09 119.37 120.01 118.59 118.78 2.6M
2021-09-08 120.65 120.74 118.87 119.69 2.3M
2021-09-07 122.52 124.49 119.42 120.51 4.4M
2021-09-06 119.42 121.66 119.42 121.20 1.1M
2021-09-03 119.28 120.24 118.87 119.19 1.2M
2021-09-02 118.46 119.74 118.32 119.46 1.2M
2021-09-01 118.82 119.28 118.00 118.23 1.2M
2021-08-31 119.28 119.83 117.77 118.23 1.8M
2021-08-30 119.65 119.65 118.73 119.23 0.9M
2021-08-27 119.01 120.06 118.91 119.65 0.8M
2021-08-26 119.19 119.51 118.59 118.91 0.7M
2021-08-25 119.69 119.87 119.10 119.42 0.5M
2021-08-24 120.24 120.61 119.05 119.69 0.9M
2021-08-23 120.92 121.24 119.19 120.24 0.8M
2021-08-20 118.91 120.61 118.73 120.42 1.8M
2021-08-19 120.47 120.97 118.23 119.10 2.2M
2021-08-18 121.66 122.62 121.06 121.38 1.5M
2021-08-17 118.18 121.79 118.18 121.66 2.3M
2021-08-16 118.64 119.19 118.05 118.46 0.8M
2021-08-13 118.46 118.78 118.09 118.64 0.8M
2021-08-12 118.55 119.46 118.14 118.41 1.3M
2021-08-11 117.31 118.69 117.27 118.55 1.3M
2021-08-10 116.17 118.82 115.17 117.41 3.2M
2021-08-09 115.26 116.17 114.57 115.99 0.8M
2021-08-06 115.62 115.81 115.03 115.44 0.9M
2021-08-05 115.44 116.03 115.30 115.81 0.7M
2021-08-04 116.31 116.49 115.30 115.30 1.4M
2021-08-03 115.58 116.31 115.30 116.08 1.5M
2021-08-02 116.08 116.31 115.03 115.58 1.5M
2021-07-30 114.98 115.99 114.89 115.58 1.4M
2021-07-29 115.62 115.81 114.76 115.44 1.6M
2021-07-28 115.90 116.22 115.12 115.30 1.1M
2021-07-27 116.17 116.67 115.21 115.90 1.0M
2021-07-26 116.35 116.63 115.94 116.03 0.9M
2021-07-23 116.08 116.67 115.49 116.67 4.4M
2021-07-22 115.85 116.03 115.40 115.76 0.8M
2021-07-21 115.81 116.03 114.80 115.72 1.7M
2021-07-20 115.81 117.45 115.76 115.90 1.9M
2021-07-19 118.82 118.82 114.98 115.72 2.7M
2021-07-16 117.63 119.01 117.63 119.01 2.3M
2021-07-15 118.14 118.78 115.72 117.59 3.1M
2021-07-14 113.75 118.32 113.16 117.82 7.5M
2021-07-13 110.83 111.33 110.83 111.28 1.3M
2021-07-12 109.73 111.10 109.55 111.10 1.3M
2021-07-09 109.45 110.23 109.23 109.73 2.0M
2021-07-08 110.41 110.55 109.27 109.41 2.1M
2021-07-07 109.68 110.60 109.50 110.60 1.8M
2021-07-06 109.41 109.96 109.09 109.50 1.7M
2021-07-05 108.91 109.77 108.54 109.41 1.6M
2021-07-02 107.58 109.41 107.40 108.91 2.4M
2021-07-01 106.94 107.95 106.44 107.31 2.1M
2021-06-30 106.03 107.31 106.03 106.57 2.6M
2021-06-29 105.48 106.12 104.88 105.94 2.3M
2021-06-28 105.11 105.92 104.67 105.16 2.3M
2021-06-24 103.64 104.49 103.64 104.40 1.5M
2021-06-23 104.22 104.49 103.55 103.55 1.6M
2021-06-22 103.38 104.36 103.24 104.18 1.7M
2021-06-21 102.84 103.51 102.71 103.20 1.7M
2021-06-18 103.78 104.13 102.89 103.11 2.7M
2021-06-17 105.20 105.20 103.64 104.09 2.1M
2021-06-16 105.20 106.81 105.20 105.25 3.0M
2021-06-15 103.91 105.16 103.87 105.02 2.9M
2021-06-14 102.80 103.73 102.62 103.73 2.0M
2021-06-11 102.80 102.80 102.22 102.57 1.1M
2021-06-10 102.04 102.80 101.91 102.75 1.7M
2021-06-09 101.11 102.13 100.70 101.91 1.7M
2021-06-08 100.57 101.15 100.08 100.84 1.7M
2021-06-07 100.21 100.75 100.08 100.57 1.3M
2021-06-04 100.21 100.44 99.77 100.21 1.8M
2021-06-03 100.21 100.53 99.64 100.21 2.0M
2021-06-02 99.86 100.57 99.64 100.04 1.9M
2021-06-01 99.72 100.35 99.28 99.77 2.5M
2021-05-31 100.84 100.93 99.41 99.41 2.3M
2021-05-28 100.04 100.97 99.50 100.84 2.4M
2021-05-27 99.59 100.30 99.37 99.81 2.9M
2021-05-26 100.04 100.44 99.55 99.55 1.9M
2021-05-25 99.59 100.21 99.32 99.95 3.1M
2021-05-24 99.77 100.04 99.32 99.55 1.9M
2021-05-21 99.15 100.13 99.15 99.72 2.1M
2021-05-20 98.21 99.10 97.85 99.06 2.5M
2021-05-19 98.48 99.23 97.90 98.03 3.1M
2021-05-18 99.15 99.28 98.25 99.10 3.0M
2021-05-17 99.23 99.68 98.61 98.97 1.8M
2021-05-14 98.66 99.23 98.21 99.15 2.7M
2021-05-12 98.34 98.83 97.45 98.66 1.4M
2021-05-11 99.77 99.86 98.34 98.39 2.5M
2021-05-10 99.77 100.66 99.46 100.17 2.7M
2021-05-07 99.15 99.77 98.83 99.72 2.3M
2021-05-06 98.21 99.15 97.59 99.15 2.9M
2021-05-05 97.54 98.34 97.14 98.34 3.0M
2021-05-04 97.85 98.34 96.74 97.23 4.1M
2021-05-03 97.41 98.12 96.70 97.63 2.8M
2021-04-30 96.34 97.76 96.21 97.41 3.1M
2021-04-29 99.59 99.59 95.94 96.21 12.3M
2021-04-28 101.91 101.91 100.44 100.62 3.7M
2021-04-27 102.49 102.53 101.59 101.77 2.1M
2021-04-26 103.42 104.13 102.31 102.35 2.2M
2021-04-23 105.74 105.74 102.57 103.24 4.9M
2021-04-22 107.30 109.34 106.81 108.19 4.7M
2021-04-21 104.76 105.87 104.62 105.83 2.8M
2021-04-20 106.18 106.72 104.58 104.76 3.4M
2021-04-19 106.00 106.85 105.87 106.14 3.0M
2021-04-16 104.67 105.96 104.45 105.96 2.3M
2021-04-15 104.98 105.20 104.49 104.62 2.2M
2021-04-14 105.96 105.96 104.76 104.94 2.0M
2021-04-13 106.49 106.49 105.02 105.56 2.4M
2021-04-12 106.76 106.98 106.14 106.58 1.6M
2021-04-09 107.74 107.96 106.76 106.76 2.1M
2021-04-08 107.34 108.41 107.12 108.19 2.5M
2021-04-07 106.54 107.79 106.54 107.25 3.2M
2021-04-06 107.43 107.65 105.56 106.45 4.0M
2021-04-01 105.25 107.16 104.67 106.85 2.0M
2021-03-31 103.87 105.25 103.69 104.94 3.1M
2021-03-30 104.22 104.71 103.82 103.82 1.8M
2021-03-29 103.38 104.22 102.93 104.18 3.1M
2021-03-26 103.38 103.64 102.44 103.38 2.5M
2021-03-25 102.89 104.36 102.57 103.20 3.6M
2021-03-24 101.42 102.93 101.02 102.80 2.2M
2021-03-23 100.35 102.57 100.08 101.95 2.5M
2021-03-22 100.44 100.70 99.41 100.35 3.0M
2021-03-19 101.55 101.77 100.39 100.39 8.1M
2021-03-18 103.24 103.29 101.33 101.77 3.8M
2021-03-17 103.47 103.87 103.06 103.24 3.9M
2021-03-16 103.64 104.22 103.29 103.42 3.5M
2021-03-15 103.24 104.80 102.75 103.47 2.6M
2021-03-12 103.33 104.09 102.75 103.11 2.4M
2021-03-11 103.60 104.18 102.71 103.55 2.7M
2021-03-10 101.55 103.91 101.28 103.55 3.0M
2021-03-09 101.73 101.91 100.93 101.37 2.4M
2021-03-08 99.68 102.13 99.28 101.73 3.7M
2021-03-05 98.43 99.23 97.72 98.79 2.1M
2021-03-04 97.54 99.19 97.14 98.57 2.1M
2021-03-03 97.81 98.66 96.83 97.54 2.6M
2021-03-02 97.27 98.39 96.65 97.50 3.2M
2021-03-01 95.49 97.01 95.14 96.83 2.6M
2021-02-26 94.42 95.49 94.07 94.91 4.1M
2021-02-25 95.05 95.80 94.74 95.00 2.3M
2021-02-24 95.05 95.23 93.85 94.60 2.3M
2021-02-23 94.42 95.54 93.04 95.00 4.9M
2021-02-22 95.45 95.49 94.51 94.91 2.5M
2021-02-19 96.56 96.70 94.96 95.45 3.6M
2021-02-18 97.23 97.23 96.03 96.38 2.0M
2021-02-17 97.19 97.36 96.47 97.19 2.2M
2021-02-16 98.61 98.61 97.10 97.23 2.5M
2021-02-15 98.43 98.79 97.72 98.61 2.3M
2021-02-12 98.52 98.70 97.85 98.21 1.6M
2021-02-11 99.23 99.37 98.25 98.48 1.8M
2021-02-10 99.55 100.21 98.92 99.15 2.1M
2021-02-09 100.75 101.02 99.28 99.28 1.9M
2021-02-08 101.06 101.73 100.48 100.66 3.1M
2021-02-05 103.33 103.51 100.57 100.57 4.5M
2021-02-04 103.33 104.09 102.49 103.20 2.2M
2021-02-03 101.15 103.55 100.26 102.44 3.6M
2021-02-02 99.77 101.68 98.43 100.53 7.4M
2021-02-01 103.20 103.87 102.40 103.60 2.4M
2021-01-29 102.49 103.69 102.08 102.89 3.0M
2021-01-28 103.51 103.64 101.95 103.15 2.2M
2021-01-27 103.15 105.25 102.71 103.82 3.0M
2021-01-26 103.33 103.64 102.31 103.11 2.4M
2021-01-25 103.55 103.91 101.95 103.24 2.2M
2021-01-22 103.33 103.33 102.26 102.53 2.1M
2021-01-21 105.11 105.20 102.93 103.33 3.0M
2021-01-20 104.27 105.25 104.00 104.76 2.5M
2021-01-19 103.15 104.58 102.71 103.82 2.3M
2021-01-18 103.55 103.69 102.53 102.89 2.4M
2021-01-15 102.44 104.76 101.86 103.51 4.4M
2021-01-14 101.55 102.44 100.30 102.31 2.9M
2021-01-13 99.41 102.40 99.15 101.37 4.5M
2021-01-12 100.48 100.62 98.21 98.74 3.3M
2021-01-11 96.21 100.84 96.16 100.44 5.4M
2021-01-08 96.16 96.43 95.45 95.85 2.0M
2021-01-07 97.54 97.72 95.27 95.67 3.7M
2021-01-05 96.74 97.27 96.21 96.47 1.3M
2021-01-04 98.39 98.39 96.74 96.96 2.2M