TH1NG AB

TH1NG
🏛️ 瑞典 →
0.34
最后更新: 2025-06-11
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 3.61 3.72 3.49 3.50 0.0M
2021-12-29 3.76 3.80 3.57 3.61 0.1M
2021-12-28 3.84 3.91 3.42 3.76 0.1M
2021-12-27 3.74 3.92 3.73 3.84 0.0M
2021-12-23 3.85 3.89 3.73 3.73 0.0M
2021-12-22 3.65 3.87 3.65 3.86 0.0M
2021-12-21 3.99 3.99 3.65 3.66 0.0M
2021-12-20 3.85 3.89 3.65 3.75 0.0M
2021-12-17 3.57 3.79 3.57 3.65 0.1M
2021-12-16 3.70 3.80 3.35 3.80 0.2M
2021-12-15 3.89 3.89 3.56 3.70 0.0M
2021-12-14 3.95 4.04 3.54 3.89 0.0M
2021-12-13 4.30 4.30 3.95 3.95 0.0M
2021-12-10 4.41 4.41 4.30 4.30 0.0M
2021-12-09 4.10 4.53 4.10 4.25 0.0M
2021-12-08 4.37 4.55 4.25 4.43 0.0M
2021-12-07 4.37 4.78 4.37 4.37 0.0M
2021-12-06 4.15 4.40 4.15 4.37 0.0M
2021-12-03 4.30 4.30 4.00 4.15 0.0M
2021-12-02 4.72 4.75 4.27 4.46 0.0M
2021-12-01 5.00 5.00 4.61 4.68 0.0M
2021-11-30 4.75 4.99 4.75 4.96 0.0M
2021-11-29 4.60 4.91 4.60 4.75 0.0M
2021-11-26 5.10 5.26 5.00 5.00 0.0M
2021-11-25 5.10 5.55 4.80 5.06 0.0M
2021-11-24 5.17 5.17 4.95 5.10 0.0M
2021-11-23 5.17 5.38 5.17 5.34 0.0M
2021-11-22 5.33 5.45 5.15 5.17 0.0M
2021-11-19 5.66 5.66 5.33 5.33 0.0M
2021-11-18 5.71 5.78 5.50 5.72 0.0M
2021-11-17 5.80 5.80 5.51 5.71 0.0M
2021-11-16 5.60 5.93 5.50 5.80 0.0M
2021-11-15 5.78 5.78 5.50 5.60 0.0M
2021-11-12 5.60 5.92 5.51 5.78 0.0M
2021-11-11 5.72 5.72 5.47 5.60 0.0M
2021-11-10 5.74 5.77 5.47 5.73 0.0M
2021-11-09 5.67 5.79 5.55 5.70 0.0M
2021-11-08 5.84 5.84 5.60 5.67 0.0M
2021-11-05 5.93 5.93 5.70 5.85 0.0M
2021-11-04 6.09 6.09 5.72 5.75 0.0M
2021-11-03 5.91 6.01 5.76 5.99 0.0M
2021-11-02 6.02 6.03 5.89 5.92 0.0M
2021-11-01 6.20 6.49 6.16 6.16 0.0M
2021-10-29 6.00 6.29 6.00 6.00 0.0M
2021-10-28 6.48 6.48 6.01 6.02 0.0M
2021-10-27 6.37 6.37 6.00 6.00 0.0M
2021-10-26 6.00 6.97 5.79 6.40 0.1M
2021-10-25 5.79 5.79 5.60 5.78 0.0M
2021-10-22 5.99 5.99 5.71 5.80 0.0M
2021-10-21 5.80 6.03 5.57 5.98 0.0M
2021-10-20 6.02 6.02 5.95 6.02 0.0M
2021-10-19 5.80 6.37 5.80 6.02 0.0M
2021-10-18 5.51 5.90 5.51 5.89 0.0M
2021-10-15 6.17 6.17 5.81 5.81 0.0M
2021-10-14 6.00 6.00 5.63 5.89 0.0M
2021-10-13 5.71 6.07 5.71 5.88 0.0M
2021-10-12 6.40 6.49 6.00 6.19 0.0M
2021-10-11 5.80 5.99 5.30 5.80 0.0M
2021-10-08 6.00 6.17 5.80 6.14 0.0M
2021-10-07 6.40 6.40 6.00 6.18 0.0M
2021-10-06 6.09 6.19 6.00 6.19 0.0M
2021-10-05 6.00 6.69 5.97 6.09 0.0M
2021-10-04 6.07 6.26 6.00 6.00 0.0M
2021-10-01 6.10 6.39 6.01 6.10 0.0M
2021-09-30 6.15 6.28 5.89 6.10 0.1M
2021-09-29 6.20 6.30 6.10 6.29 0.0M
2021-09-28 6.20 6.35 6.20 6.35 0.0M
2021-09-27 6.21 6.50 6.21 6.23 0.0M
2021-09-24 6.20 6.50 6.20 6.39 0.0M
2021-09-23 6.30 6.63 6.20 6.20 0.0M
2021-09-22 6.30 6.30 6.03 6.30 0.0M
2021-09-21 6.32 6.38 6.25 6.25 0.0M
2021-09-20 6.39 6.39 6.16 6.30 0.0M
2021-09-17 6.41 6.41 6.39 6.39 0.0M
2021-09-16 6.31 6.40 6.05 6.16 0.0M
2021-09-15 6.25 6.39 6.25 6.35 0.0M
2021-09-14 6.49 6.49 6.23 6.33 0.0M
2021-09-13 6.10 6.61 5.83 6.49 0.0M
2021-09-10 6.30 6.30 6.24 6.24 0.0M
2021-09-09 6.05 6.52 6.00 6.34 0.0M
2021-09-08 6.04 6.18 6.00 6.17 0.0M
2021-09-07 6.40 6.40 6.02 6.17 0.0M
2021-09-06 6.84 6.84 6.15 6.43 0.0M
2021-09-03 6.74 6.99 6.45 6.55 0.2M
2021-09-02 6.74 6.74 6.39 6.50 0.0M
2021-09-01 6.87 6.87 6.42 6.85 0.0M
2021-08-31 6.40 6.90 6.40 6.87 0.0M
2021-08-30 6.46 6.66 6.46 6.66 0.0M
2021-08-27 6.16 6.49 6.16 6.46 0.0M
2021-08-26 6.47 6.47 6.03 6.16 0.0M
2021-08-25 6.30 6.36 6.03 6.23 0.0M
2021-08-24 6.23 6.36 6.03 6.25 0.1M
2021-08-23 6.33 6.49 6.22 6.48 0.0M
2021-08-20 6.49 6.49 6.31 6.49 0.0M
2021-08-19 6.50 6.50 6.31 6.50 0.0M
2021-08-18 6.32 6.56 6.32 6.50 0.0M
2021-08-17 6.49 6.55 6.32 6.35 0.0M
2021-08-16 6.40 6.49 6.32 6.49 0.0M
2021-08-13 6.33 6.59 6.31 6.40 0.1M
2021-08-12 6.38 6.38 6.23 6.30 0.0M
2021-08-11 6.39 6.40 6.27 6.38 0.0M
2021-08-10 6.20 6.40 6.20 6.27 0.0M
2021-08-09 6.15 6.40 6.15 6.40 0.1M
2021-08-06 6.39 6.40 6.15 6.39 0.0M
2021-08-05 6.35 6.39 6.29 6.39 0.0M
2021-08-04 6.25 6.35 6.18 6.20 0.0M
2021-08-03 6.31 6.35 6.15 6.35 0.0M
2021-08-02 6.48 6.48 6.31 6.31 0.0M
2021-07-30 6.11 6.65 6.11 6.48 0.0M
2021-07-29 6.20 6.35 6.10 6.33 0.0M
2021-07-28 6.24 6.40 6.19 6.37 0.0M
2021-07-27 6.46 6.46 6.12 6.24 0.0M
2021-07-26 6.48 6.50 6.22 6.48 0.0M
2021-07-23 6.30 6.70 6.10 6.50 0.0M
2021-07-22 6.36 6.58 6.36 6.46 0.0M
2021-07-21 6.26 6.32 6.24 6.32 0.0M
2021-07-20 6.84 6.84 6.24 6.24 0.0M
2021-07-19 6.42 6.64 6.20 6.26 0.0M
2021-07-16 6.60 6.60 6.20 6.42 0.0M
2021-07-15 6.80 6.80 6.50 6.72 0.1M
2021-07-14 6.86 7.12 6.80 6.80 0.0M
2021-07-13 7.04 7.04 6.62 6.82 0.0M
2021-07-12 7.30 7.30 7.02 7.04 0.0M
2021-07-09 7.02 7.30 7.02 7.28 0.0M
2021-07-08 7.16 7.24 7.02 7.02 0.0M
2021-07-07 7.30 7.30 7.04 7.04 0.0M
2021-07-06 7.50 7.50 7.26 7.30 0.0M
2021-07-05 7.40 7.52 7.02 7.50 0.0M
2021-07-02 7.50 7.50 7.04 7.36 0.0M
2021-07-01 7.72 7.72 7.44 7.50 0.0M
2021-06-30 7.10 7.96 7.00 7.42 0.0M
2021-06-29 7.20 7.48 6.90 7.20 0.1M
2021-06-28 6.80 7.22 6.80 7.10 0.0M
2021-06-24 7.00 7.30 6.32 6.62 0.0M
2021-06-23 6.80 7.50 6.80 7.00 0.1M
2021-06-22 6.86 6.98 6.80 6.80 0.1M
2021-06-21 7.52 7.52 6.58 7.18 0.1M
2021-06-18 8.05 8.50 7.22 7.50 0.1M
2021-06-17 8.70 8.90 8.00 8.05 0.1M
2021-06-16 8.43 9.50 6.20 8.70 0.7M