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
2023-12-29 86.40 86.74 86.18 86.54 1.3M
2023-12-28 86.40 86.94 85.96 86.26 1.4M
2023-12-27 86.00 86.46 85.88 86.36 1.4M
2023-12-22 85.32 86.54 85.32 86.00 1.8M
2023-12-21 85.58 85.74 84.66 85.02 2.0M
2023-12-20 84.58 85.84 84.54 85.84 2.9M
2023-12-19 85.58 85.96 84.32 84.70 3.4M
2023-12-18 85.16 86.38 85.08 85.58 2.3M
2023-12-15 85.66 86.26 84.66 85.10 4.9M
2023-12-14 85.16 86.60 85.06 85.66 3.7M
2023-12-13 85.40 85.60 84.10 84.30 3.5M
2023-12-12 85.70 86.14 85.16 85.40 2.1M
2023-12-11 85.90 86.42 85.56 85.66 2.8M
2023-12-08 85.82 86.28 85.58 85.90 2.1M
2023-12-07 85.56 86.44 85.24 85.66 2.0M
2023-12-06 84.82 86.00 84.70 85.56 1.9M
2023-12-05 84.24 84.92 83.74 84.58 4.6M
2023-12-04 83.48 84.44 83.40 84.44 2.2M
2023-12-01 82.44 83.56 82.38 83.48 1.9M
2023-11-30 82.16 82.84 81.74 82.26 5.7M
2023-11-29 82.40 82.46 81.60 81.90 3.0M
2023-11-28 81.62 82.82 81.42 82.40 2.3M
2023-11-27 81.60 82.00 81.32 81.84 2.0M
2023-11-24 81.36 81.64 80.66 81.22 1.9M
2023-11-23 80.94 81.62 80.64 81.30 2.8M
2023-11-22 81.30 82.38 80.92 80.92 3.1M
2023-11-21 81.36 81.46 80.38 81.04 2.7M
2023-11-20 81.40 81.96 80.88 81.26 2.3M
2023-11-17 80.78 81.76 80.76 81.40 2.3M
2023-11-16 80.92 81.34 80.18 80.54 2.6M
2023-11-15 81.50 82.20 80.54 80.80 4.6M
2023-11-14 81.00 81.30 79.86 81.20 4.9M
2023-11-13 81.00 81.80 80.30 80.86 2.8M
2023-11-10 80.48 80.82 79.34 79.90 1.9M
2023-11-09 80.54 81.24 80.46 80.66 2.3M
2023-11-08 81.32 81.48 79.74 80.48 1.9M
2023-11-07 81.80 82.86 81.58 81.76 2.3M
2023-11-06 82.10 82.34 80.94 82.04 1.8M
2023-11-03 80.80 82.34 80.80 81.82 1.3M
2023-11-02 79.32 81.54 79.30 80.60 2.4M
2023-11-01 79.34 79.34 78.24 79.00 1.8M
2023-10-31 78.30 79.68 78.20 79.14 2.0M
2023-10-30 78.44 79.10 78.04 78.24 2.1M
2023-10-27 78.90 79.72 78.24 78.44 2.2M
2023-10-26 77.80 79.04 77.50 78.76 2.8M
2023-10-25 80.34 80.36 77.70 78.26 4.7M
2023-10-24 81.24 81.24 80.06 80.46 3.2M
2023-10-23 83.18 83.38 80.22 81.34 2.6M
2023-10-20 84.54 85.28 82.44 83.18 3.3M
2023-10-19 86.30 86.86 84.56 85.10 4.0M
2023-10-18 85.56 86.46 83.24 86.30 6.7M
2023-10-17 84.86 85.18 82.56 82.56 3.2M
2023-10-16 85.58 86.02 84.62 84.76 1.8M
2023-10-13 84.20 85.62 84.20 85.44 2.6M
2023-10-12 84.42 84.88 83.86 84.10 3.2M
2023-10-11 85.72 85.98 84.42 84.42 3.3M
2023-10-10 84.00 85.70 84.00 85.24 4.2M
2023-10-09 81.22 82.40 80.82 82.40 2.4M
2023-10-06 84.40 84.90 83.64 84.66 2.7M
2023-10-05 83.50 84.76 83.22 84.16 2.5M
2023-10-04 82.32 83.92 82.04 83.14 2.4M
2023-10-03 83.46 83.66 82.02 82.32 1.9M
2023-10-02 83.80 84.44 83.12 83.50 2.4M
2023-09-29 82.14 83.68 81.74 83.68 2.6M
2023-09-28 82.56 82.68 81.22 81.98 2.0M
2023-09-27 83.48 83.72 82.42 82.56 2.5M
2023-09-26 83.28 83.98 83.16 83.80 3.3M
2023-09-25 85.36 85.96 83.16 83.28 3.5M
2023-09-22 86.10 86.88 85.14 85.54 5.3M
2023-09-21 83.00 87.00 82.70 86.22 7.1M
2023-09-20 81.60 83.60 81.60 83.34 3.6M
2023-09-19 80.66 81.52 80.58 81.46 2.7M
2023-09-18 80.60 80.86 79.76 80.58 1.9M
2023-09-15 81.92 82.32 79.90 80.62 7.3M
2023-09-14 78.84 79.56 78.80 79.38 2.5M
2023-09-13 78.52 79.04 78.10 78.84 1.9M
2023-09-12 78.14 79.14 78.14 78.72 2.1M
2023-09-11 77.44 77.98 77.30 77.96 1.4M
2023-09-08 77.32 77.62 76.96 77.44 1.3M
2023-09-07 76.84 77.52 76.50 77.30 2.1M
2023-09-06 77.08 77.90 76.70 77.40 1.8M
2023-09-05 77.24 77.50 76.42 77.20 2.4M
2023-09-04 77.84 78.10 77.24 77.24 1.8M
2023-09-01 77.10 78.26 76.96 77.60 2.7M
2023-08-31 77.92 78.36 77.16 77.34 6.4M
2023-08-30 77.58 78.34 77.56 77.74 2.4M
2023-08-29 76.52 77.96 76.52 77.56 2.7M
2023-08-28 75.62 76.72 75.56 76.50 1.3M
2023-08-25 75.20 76.24 75.10 75.74 1.6M
2023-08-24 76.44 76.88 75.48 75.48 1.7M
2023-08-23 76.00 77.02 75.82 76.50 1.7M
2023-08-22 76.06 76.56 75.64 75.88 1.5M
2023-08-21 76.54 77.16 75.86 75.92 1.3M
2023-08-18 77.00 77.44 76.08 76.78 1.6M
2023-08-17 76.76 77.22 75.98 77.04 2.1M
2023-08-16 76.50 77.20 76.40 76.88 1.7M
2023-08-15 77.00 77.34 76.58 76.74 1.7M
2023-08-14 77.30 78.04 77.20 77.30 2.0M
2023-08-11 77.14 77.94 77.14 77.26 1.2M
2023-08-10 76.30 77.34 76.18 77.14 1.8M
2023-08-09 76.04 76.90 75.96 76.24 2.2M
2023-08-08 75.90 76.72 75.80 75.92 1.8M
2023-08-07 76.48 76.52 75.50 76.08 2.4M
2023-08-04 76.66 77.04 75.84 76.48 2.6M
2023-08-03 77.60 77.60 76.16 76.46 3.4M
2023-08-02 78.50 78.50 77.66 77.78 3.2M
2023-08-01 79.34 79.86 78.50 78.50 2.4M
2023-07-31 80.00 80.04 79.14 79.22 2.8M
2023-07-28 80.00 80.62 79.70 80.20 1.7M
2023-07-27 81.46 81.70 80.44 80.56 2.4M
2023-07-26 81.00 81.30 80.14 81.26 2.3M
2023-07-25 81.50 81.72 80.92 81.08 2.6M
2023-07-24 81.00 82.40 81.00 81.72 1.8M
2023-07-21 80.64 81.54 80.08 80.94 2.8M
2023-07-20 80.40 81.54 80.06 81.02 3.5M
2023-07-19 79.08 81.40 78.50 80.38 6.2M
2023-07-18 82.00 84.06 77.64 79.08 11.5M
2023-07-17 88.50 89.48 88.26 88.48 1.8M
2023-07-14 89.42 89.62 88.74 88.76 1.0M
2023-07-13 88.00 89.64 87.82 88.94 1.3M
2023-07-12 88.84 89.76 88.48 89.40 1.3M
2023-07-11 88.92 88.92 88.22 88.84 1.0M
2023-07-10 89.90 90.32 88.92 88.92 1.1M
2023-07-07 90.28 90.54 89.74 89.90 1.5M
2023-07-06 90.80 92.28 90.34 90.62 3.4M
2023-07-05 89.74 90.14 89.50 90.08 2.1M
2023-07-04 89.34 90.04 89.26 89.74 1.0M
2023-07-03 89.50 90.22 89.18 89.30 1.3M
2023-06-30 89.30 89.90 89.12 89.12 1.9M
2023-06-29 89.72 89.74 88.88 89.26 1.6M
2023-06-28 89.80 90.40 89.50 89.50 1.5M
2023-06-27 89.02 89.46 88.26 89.42 2.8M
2023-06-26 88.26 88.76 88.00 88.76 2.1M
2023-06-22 89.50 89.64 87.72 88.26 1.9M
2023-06-21 92.04 92.04 89.64 89.64 3.1M
2023-06-20 92.26 92.84 92.10 92.44 1.9M
2023-06-19 93.10 93.36 92.08 92.26 1.5M
2023-06-16 92.46 93.08 92.46 92.98 4.2M
2023-06-15 92.68 92.98 91.82 92.46 2.2M
2023-06-14 92.82 93.64 91.80 92.42 2.6M
2023-06-13 94.00 94.28 92.68 92.82 2.5M
2023-06-12 94.36 94.46 93.68 93.98 1.5M
2023-06-09 94.10 94.46 93.32 94.32 1.7M
2023-06-08 95.04 95.06 93.92 93.92 1.8M
2023-06-07 95.42 95.90 94.42 94.90 2.5M
2023-06-05 95.42 96.50 95.20 95.62 2.3M
2023-06-02 98.26 98.64 94.64 94.92 5.4M
2023-06-01 98.66 98.82 97.52 98.26 1.9M
2023-05-31 100.30 100.80 97.08 98.60 7.5M
2023-05-30 101.60 102.80 100.20 100.55 2.0M
2023-05-29 102.40 102.70 101.25 101.60 1.3M
2023-05-26 101.55 102.70 101.10 102.05 2.5M
2023-05-25 102.50 102.95 99.24 99.78 2.7M
2023-05-24 101.20 102.60 100.75 102.20 2.6M
2023-05-23 100.40 101.40 100.05 101.20 1.5M
2023-05-22 101.15 102.00 99.76 100.25 1.5M
2023-05-19 100.65 101.55 99.68 101.20 2.5M
2023-05-17 101.90 101.95 101.00 101.40 1.4M
2023-05-16 102.30 102.30 100.80 101.80 3.2M
2023-05-15 104.95 106.35 104.95 106.20 3.2M
2023-05-12 105.15 105.55 104.05 104.60 2.4M
2023-05-11 105.10 106.20 105.05 105.35 2.3M
2023-05-10 105.20 106.30 104.70 105.10 2.1M
2023-05-09 105.50 105.60 104.05 105.60 2.5M
2023-05-08 106.05 106.15 105.35 105.85 1.3M
2023-05-05 104.90 106.05 104.40 106.05 1.6M
2023-05-04 105.60 105.60 103.80 104.90 2.1M
2023-05-03 105.30 105.80 104.55 105.65 1.5M
2023-05-02 108.95 109.30 105.05 105.15 2.7M
2023-04-28 108.65 109.70 108.10 108.95 2.5M
2023-04-27 108.45 108.90 107.35 108.15 2.8M
2023-04-26 104.70 108.65 104.65 108.45 4.3M
2023-04-25 103.15 104.65 102.75 104.55 3.3M
2023-04-24 105.20 106.25 102.15 102.20 2.4M
2023-04-21 102.15 105.15 100.60 104.15 3.7M
2023-04-20 106.65 107.20 105.05 105.95 3.3M
2023-04-19 105.60 106.80 105.55 106.50 2.6M
2023-04-18 105.60 106.00 104.75 105.05 1.7M
2023-04-17 104.60 105.50 103.80 105.15 1.8M
2023-04-14 106.00 106.75 105.25 105.60 1.6M
2023-04-13 105.20 106.20 104.85 105.75 1.9M
2023-04-12 104.95 105.85 104.60 105.20 1.9M
2023-04-11 104.65 106.45 104.65 105.35 2.2M
2023-04-06 103.25 105.00 102.90 105.00 1.1M
2023-04-05 102.00 103.25 101.65 103.25 2.6M
2023-04-04 102.25 102.90 101.25 101.75 1.8M
2023-04-03 103.25 103.55 101.75 102.25 1.7M
2023-03-31 100.70 103.50 100.50 103.25 2.9M
2023-03-30 102.95 102.95 100.25 100.70 3.6M
2023-03-29 99.68 101.75 99.44 101.70 2.2M
2023-03-28 99.98 100.85 99.32 99.36 2.9M
2023-03-27 98.50 100.70 98.50 99.98 2.1M
2023-03-24 99.50 100.35 98.36 98.36 3.2M
2023-03-23 98.48 99.90 97.10 99.82 2.1M
2023-03-22 98.70 98.92 97.88 98.18 1.5M
2023-03-21 100.30 100.35 98.42 98.64 2.0M
2023-03-20 99.84 100.75 98.60 100.30 3.3M
2023-03-17 98.00 101.90 98.00 99.84 7.4M
2023-03-16 97.86 99.02 97.42 97.70 4.4M
2023-03-15 97.98 98.84 96.54 97.86 4.0M
2023-03-14 97.44 99.16 97.44 97.68 2.6M
2023-03-13 97.70 97.84 95.84 97.60 2.8M
2023-03-10 97.74 98.10 96.92 97.58 2.5M
2023-03-09 98.16 99.36 97.60 98.56 2.3M
2023-03-08 96.60 98.50 96.56 98.16 3.2M
2023-03-07 96.94 98.18 96.46 96.48 2.5M
2023-03-06 96.44 97.46 96.44 97.46 2.2M
2023-03-03 95.14 96.24 95.14 96.08 1.9M
2023-03-02 94.42 95.44 94.04 94.66 1.6M
2023-03-01 96.34 96.44 94.30 94.54 2.6M
2023-02-28 95.50 96.94 95.04 96.34 3.1M
2023-02-27 94.36 95.74 94.34 95.44 1.6M
2023-02-24 94.50 95.84 94.10 94.36 2.2M
2023-02-23 96.30 96.60 94.46 94.46 2.5M
2023-02-22 94.50 96.54 93.98 96.38 3.2M
2023-02-21 94.44 94.68 93.74 94.46 2.8M
2023-02-20 93.82 94.44 93.46 94.36 2.1M
2023-02-17 92.80 94.24 92.32 93.64 1.8M
2023-02-16 93.46 94.46 92.88 93.00 2.6M
2023-02-15 93.52 94.20 93.02 93.18 2.6M
2023-02-14 92.14 94.68 92.08 93.50 3.0M
2023-02-13 92.68 92.84 91.52 91.62 2.1M
2023-02-10 91.76 92.82 91.42 92.50 2.4M
2023-02-09 93.50 93.90 91.82 92.00 1.7M
2023-02-08 92.86 94.20 92.66 93.00 2.3M
2023-02-07 91.02 93.00 90.76 92.20 3.1M
2023-02-06 92.30 93.10 90.62 91.02 3.1M
2023-02-03 93.90 93.96 92.20 92.30 3.5M
2023-02-02 90.20 94.20 90.20 94.20 3.8M
2023-02-01 89.78 90.90 89.14 90.00 5.1M
2023-01-31 92.82 92.84 88.26 90.20 9.4M
2023-01-30 94.74 95.04 93.90 93.90 3.5M
2023-01-27 92.78 95.12 92.44 94.74 2.1M
2023-01-26 92.82 93.40 92.02 92.46 2.5M
2023-01-25 93.44 93.52 91.34 92.54 2.2M
2023-01-24 94.00 94.26 93.06 93.36 1.6M
2023-01-23 94.00 94.26 93.02 93.86 1.8M
2023-01-20 92.96 94.10 92.84 93.76 2.1M
2023-01-19 93.00 93.54 92.68 92.72 2.1M
2023-01-18 95.18 95.92 93.12 93.14 3.1M
2023-01-17 94.88 96.64 94.78 95.00 2.2M
2023-01-16 94.16 94.94 94.02 94.64 1.6M
2023-01-13 94.50 96.12 94.02 94.16 2.4M
2023-01-12 92.30 94.80 92.24 94.48 2.8M
2023-01-11 90.96 92.50 90.76 91.98 2.5M
2023-01-10 91.34 91.60 90.68 90.96 1.7M
2023-01-09 91.00 92.12 90.56 91.68 3.0M
2023-01-05 88.92 90.46 88.86 90.38 1.7M
2023-01-04 88.00 89.34 87.34 88.92 2.3M
2023-01-03 86.42 88.24 86.20 87.96 2.3M
2023-01-02 85.58 87.54 85.48 86.70 1.5M