Tobii AB

TOBII
🏛️ 瑞典 →
3.49
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
2022-12-30 12.24 12.39 12.00 12.05 0.3M
2022-12-29 11.52 12.16 11.41 12.13 0.3M
2022-12-28 11.53 11.89 11.28 11.56 2.2M
2022-12-27 12.25 12.25 11.53 11.53 0.3M
2022-12-23 11.85 12.05 11.85 11.88 0.2M
2022-12-22 12.03 12.22 11.84 11.85 0.2M
2022-12-21 11.80 12.25 11.75 12.03 0.4M
2022-12-20 11.87 11.98 11.70 11.80 0.4M
2022-12-19 12.58 12.61 11.97 11.98 0.4M
2022-12-16 12.97 13.19 12.57 12.58 0.4M
2022-12-15 13.31 13.48 12.98 12.99 0.6M
2022-12-14 13.29 13.55 13.08 13.43 0.3M
2022-12-13 12.80 13.47 12.57 13.28 1.0M
2022-12-12 12.32 12.86 12.20 12.80 0.4M
2022-12-09 12.39 12.57 12.31 12.40 0.1M
2022-12-08 12.11 12.47 12.05 12.39 0.3M
2022-12-07 12.26 12.26 11.92 12.08 0.4M
2022-12-06 12.83 12.83 12.18 12.23 0.3M
2022-12-05 12.80 12.98 12.59 12.90 0.4M
2022-12-02 12.39 12.83 12.39 12.80 0.3M
2022-12-01 12.05 12.68 12.05 12.47 1.1M
2022-11-30 12.15 12.38 12.04 12.04 0.3M
2022-11-29 12.36 12.36 11.99 12.15 0.3M
2022-11-28 12.46 12.55 12.23 12.36 0.3M
2022-11-25 12.57 12.62 12.30 12.46 0.4M
2022-11-24 12.21 12.56 12.09 12.54 1.8M
2022-11-23 12.25 12.27 11.95 12.14 0.4M
2022-11-22 12.12 12.20 11.83 12.15 0.3M
2022-11-21 12.35 12.35 11.90 12.12 0.4M
2022-11-18 12.26 12.39 11.90 12.22 0.8M
2022-11-17 12.97 13.03 12.11 12.23 0.5M
2022-11-16 13.69 13.69 12.78 12.85 0.4M
2022-11-15 13.83 13.83 13.09 13.69 0.4M
2022-11-14 14.05 14.07 13.33 13.45 0.4M
2022-11-11 13.49 13.65 13.21 13.65 0.6M
2022-11-10 12.48 13.24 12.13 13.19 1.0M
2022-11-09 12.61 13.20 12.20 12.51 0.6M
2022-11-08 13.40 13.47 11.89 12.61 1.7M
2022-11-07 13.33 13.88 13.04 13.76 1.3M
2022-11-04 13.19 13.40 12.98 13.33 0.3M
2022-11-03 12.84 13.24 12.84 13.19 0.2M
2022-11-02 13.40 13.42 13.09 13.14 0.3M
2022-11-01 13.33 13.61 13.22 13.40 0.3M
2022-10-31 13.01 13.22 12.88 13.17 0.3M
2022-10-28 13.18 13.18 12.62 13.01 0.2M
2022-10-27 13.06 13.24 12.83 12.97 0.3M
2022-10-26 13.21 13.33 12.78 13.11 0.4M
2022-10-25 12.33 13.21 12.33 13.21 0.2M
2022-10-24 12.16 12.62 12.03 12.37 0.5M
2022-10-21 12.18 12.39 11.96 12.16 0.4M
2022-10-20 12.57 12.57 12.05 12.18 0.4M
2022-10-19 13.40 13.45 12.48 12.48 0.4M
2022-10-18 13.58 13.63 13.11 13.36 0.3M
2022-10-17 12.90 13.39 12.68 13.26 0.3M
2022-10-14 13.33 13.87 12.89 13.04 0.8M
2022-10-13 13.19 13.39 12.70 13.33 0.2M
2022-10-12 13.13 13.29 12.97 13.08 0.2M
2022-10-11 13.33 13.37 12.96 13.14 0.3M
2022-10-10 13.54 13.76 13.21 13.42 0.3M
2022-10-07 14.17 14.35 13.67 13.79 0.3M
2022-10-06 13.69 14.22 13.55 14.22 0.5M
2022-10-05 13.94 13.94 13.26 13.35 0.3M
2022-10-04 14.30 14.41 13.86 13.96 0.8M
2022-10-03 14.25 14.25 13.58 14.09 0.3M
2022-09-30 14.17 14.40 13.86 14.26 0.3M
2022-09-29 14.80 14.84 14.11 14.16 0.2M
2022-09-28 14.77 14.83 14.02 14.79 0.4M
2022-09-27 14.41 14.84 14.32 14.68 0.3M
2022-09-26 14.61 15.17 14.55 14.55 0.2M
2022-09-23 14.41 15.03 14.40 14.87 0.7M
2022-09-22 15.09 15.09 14.41 14.41 0.2M
2022-09-21 14.89 15.23 14.54 15.12 0.3M
2022-09-20 15.65 15.69 14.94 15.06 0.5M
2022-09-19 15.53 15.79 15.20 15.65 0.4M
2022-09-16 15.88 15.88 15.43 15.53 0.2M
2022-09-15 15.81 16.17 15.71 15.88 0.2M
2022-09-14 16.28 16.60 15.68 15.81 0.3M
2022-09-13 16.99 17.25 16.30 16.36 0.6M
2022-09-12 17.22 17.22 16.76 16.99 0.2M
2022-09-09 16.57 16.90 16.47 16.90 0.5M
2022-09-08 16.11 16.50 15.68 16.46 0.3M
2022-09-07 16.49 16.49 15.91 16.11 0.2M
2022-09-06 16.00 16.72 16.00 16.40 0.2M
2022-09-05 15.92 16.50 15.92 16.23 0.2M
2022-09-02 16.82 17.06 16.51 16.86 0.3M
2022-09-01 17.22 17.29 16.80 16.80 0.4M
2022-08-31 17.48 17.62 17.12 17.22 0.2M
2022-08-30 16.95 17.67 16.95 17.13 0.3M
2022-08-29 17.26 17.38 16.82 16.92 0.5M
2022-08-26 17.71 18.42 17.25 17.26 1.0M
2022-08-25 17.32 17.71 17.00 17.39 0.8M
2022-08-24 17.49 17.58 15.66 17.32 0.8M
2022-08-23 17.44 18.04 16.37 16.70 0.5M
2022-08-22 16.90 17.03 16.24 16.43 0.4M
2022-08-19 17.58 17.58 16.79 16.82 0.3M
2022-08-18 17.44 17.81 17.29 17.51 0.2M
2022-08-17 18.40 18.43 17.34 17.41 0.4M
2022-08-16 19.56 19.56 18.23 18.40 0.4M
2022-08-15 19.66 19.73 19.14 19.22 0.2M
2022-08-12 19.09 19.67 18.99 19.66 0.2M
2022-08-11 19.08 19.47 18.63 19.28 0.6M
2022-08-10 18.00 18.70 17.65 18.66 0.3M
2022-08-09 18.82 18.94 17.90 18.09 0.2M
2022-08-08 19.04 19.32 18.66 18.81 0.2M
2022-08-05 19.89 20.03 19.01 19.02 0.2M
2022-08-04 19.60 19.93 19.45 19.89 0.3M
2022-08-03 18.59 19.58 18.55 19.50 0.3M
2022-08-02 19.05 19.11 18.36 18.66 0.2M
2022-08-01 18.98 19.21 18.52 19.04 0.2M
2022-07-29 18.65 19.22 18.65 19.01 0.7M
2022-07-28 18.46 18.95 18.33 18.65 0.4M
2022-07-27 17.87 18.66 17.65 18.46 0.3M
2022-07-26 17.41 17.98 17.29 17.87 0.3M
2022-07-25 18.32 18.37 17.42 17.42 0.3M
2022-07-22 18.03 18.99 17.91 18.17 0.4M
2022-07-21 17.97 18.16 17.44 18.00 0.3M
2022-07-20 17.00 17.75 17.00 17.62 0.4M
2022-07-19 17.36 17.38 16.70 16.90 0.3M
2022-07-18 16.72 17.32 16.72 17.29 0.2M
2022-07-15 16.72 16.87 16.10 16.72 0.3M
2022-07-14 17.28 17.51 16.37 16.53 0.3M
2022-07-13 18.01 18.13 16.98 17.28 0.4M
2022-07-12 17.45 18.19 17.09 18.00 0.4M
2022-07-11 17.85 17.96 17.02 17.45 0.5M
2022-07-08 16.21 17.73 16.07 17.73 0.9M
2022-07-07 16.21 16.26 15.79 16.21 1.4M
2022-07-06 15.59 16.30 15.36 16.18 0.7M
2022-07-05 14.41 15.45 14.25 15.32 1.1M
2022-07-04 16.20 16.20 13.23 14.35 3.2M
2022-07-01 15.65 16.93 15.26 15.41 3.9M
2022-06-30 13.07 13.07 12.40 12.72 0.7M
2022-06-29 13.69 13.69 12.98 13.07 0.3M
2022-06-28 13.63 14.09 13.55 13.57 0.4M
2022-06-27 13.63 14.12 13.54 13.63 0.5M
2022-06-23 18.52 18.93 18.11 18.61 0.3M
2022-06-22 18.85 18.93 17.71 18.43 0.4M
2022-06-21 19.48 19.60 18.77 18.86 0.2M
2022-06-20 19.08 19.80 19.08 19.48 0.2M
2022-06-17 18.77 19.44 18.58 19.08 0.6M
2022-06-16 19.80 19.80 18.62 18.77 0.3M
2022-06-15 19.39 19.78 18.83 19.64 0.4M
2022-06-14 20.90 21.00 19.33 19.39 0.5M
2022-06-13 21.00 21.00 20.18 20.90 0.4M
2022-06-10 21.24 21.48 20.68 21.36 0.5M
2022-06-09 22.40 22.42 21.32 21.48 0.3M
2022-06-08 21.76 22.54 21.72 22.50 0.3M
2022-06-07 22.40 22.70 21.34 21.76 0.3M
2022-06-03 23.60 23.94 22.36 22.36 0.3M
2022-06-02 23.18 23.72 22.80 23.50 0.2M
2022-06-01 24.32 24.32 22.82 23.18 0.3M
2022-05-31 23.36 24.26 22.68 23.70 4.4M
2022-05-30 22.30 23.32 22.30 22.88 0.3M
2022-05-27 19.95 22.24 19.95 22.24 0.8M
2022-05-25 20.16 20.40 19.82 19.82 0.2M
2022-05-24 21.00 21.10 20.20 20.32 0.3M
2022-05-23 22.00 22.08 20.98 21.26 0.4M
2022-05-20 21.96 22.12 21.32 21.46 0.4M
2022-05-19 21.40 21.68 20.90 21.58 0.4M
2022-05-18 23.00 23.02 21.50 21.58 0.4M
2022-05-17 22.06 22.92 21.86 22.64 0.5M
2022-05-16 22.28 22.52 21.86 22.06 0.4M
2022-05-13 15.66 16.27 15.49 16.05 0.6M
2022-05-12 15.94 15.94 15.17 15.66 1.0M
2022-05-11 22.80 23.14 22.02 22.20 0.5M
2022-05-10 16.23 16.77 16.04 16.33 0.5M
2022-05-09 23.62 23.62 22.54 22.72 0.5M
2022-05-06 23.82 23.88 22.86 23.70 0.5M
2022-05-05 25.84 26.00 23.72 23.82 0.5M
2022-05-04 25.70 25.98 25.32 25.40 0.2M
2022-05-03 26.00 26.08 25.32 25.80 0.2M
2022-05-02 26.00 26.34 24.28 26.00 0.4M
2022-04-29 25.98 26.48 25.60 26.12 0.2M
2022-04-28 24.96 26.12 24.96 25.70 0.3M
2022-04-27 25.50 26.44 24.96 24.96 0.5M
2022-04-26 27.42 27.42 26.14 26.24 0.2M
2022-04-25 28.34 28.40 27.06 27.16 0.3M
2022-04-22 29.28 29.28 28.40 28.54 0.2M
2022-04-21 29.20 30.04 29.18 29.56 0.2M
2022-04-20 29.80 30.06 29.16 29.18 0.2M
2022-04-19 29.88 29.88 28.72 29.72 0.2M
2022-04-14 29.66 30.04 29.26 30.04 0.1M
2022-04-13 29.52 29.78 28.72 29.66 0.2M
2022-04-12 29.02 30.40 28.52 29.52 0.6M
2022-04-11 32.00 32.00 29.74 29.74 0.4M
2022-04-08 32.00 32.68 31.86 32.00 0.2M
2022-04-07 31.90 32.46 31.52 32.00 0.2M
2022-04-06 33.16 33.32 31.66 31.90 0.3M
2022-04-05 33.60 33.82 32.38 33.16 0.2M
2022-04-04 32.00 33.34 31.40 33.34 0.4M
2022-04-01 31.20 31.62 30.78 31.32 0.1M
2022-03-31 32.08 32.46 31.18 31.36 0.2M
2022-03-30 33.00 33.26 31.68 32.08 0.2M
2022-03-29 31.82 33.50 31.82 32.50 0.6M
2022-03-28 30.90 31.92 30.80 31.66 0.1M
2022-03-25 32.00 32.32 30.86 30.90 0.2M
2022-03-24 32.10 32.42 31.44 31.88 0.4M
2022-03-23 32.30 32.40 30.92 32.00 0.2M
2022-03-22 31.52 32.36 31.22 32.30 0.2M
2022-03-21 31.84 31.84 30.52 31.52 0.2M
2022-03-18 31.00 31.88 30.24 31.88 0.2M
2022-03-17 31.22 31.98 30.12 30.84 0.4M
2022-03-16 29.16 31.58 29.16 31.32 0.7M
2022-03-15 28.68 28.68 27.58 28.38 0.2M
2022-03-14 29.30 29.40 28.46 28.68 0.3M
2022-03-11 28.00 29.38 28.00 28.72 0.2M
2022-03-10 29.00 29.36 28.04 28.22 0.3M
2022-03-09 26.72 28.36 26.72 28.36 0.5M
2022-03-08 26.38 28.16 26.14 26.70 0.3M
2022-03-07 26.76 27.82 25.90 26.86 0.6M
2022-03-04 28.44 29.12 27.44 27.98 0.3M
2022-03-03 31.00 31.00 28.44 28.44 0.3M
2022-03-02 29.20 30.78 28.22 30.32 0.4M
2022-03-01 30.12 30.80 28.76 29.22 0.3M
2022-02-28 27.80 30.12 27.80 30.12 0.4M
2022-02-25 28.10 28.94 27.52 28.82 0.3M
2022-02-24 25.58 27.62 25.22 27.54 0.7M
2022-02-23 28.76 29.14 27.56 27.56 0.3M
2022-02-22 27.84 29.50 27.60 28.74 0.5M
2022-02-21 30.80 31.22 28.50 28.50 0.4M
2022-02-18 32.16 32.78 30.80 30.92 0.2M
2022-02-17 33.20 34.00 32.26 32.26 0.5M
2022-02-16 34.20 34.72 33.06 33.30 0.2M
2022-02-15 34.60 35.24 33.92 34.20 0.3M
2022-02-14 35.78 35.78 33.20 34.60 0.9M
2022-02-11 36.30 37.36 35.66 36.72 0.4M
2022-02-10 35.30 37.64 35.30 36.60 0.8M
2022-02-09 36.00 36.04 34.60 34.96 0.6M
2022-02-08 33.08 35.90 31.58 35.60 1.0M
2022-02-07 38.00 38.98 33.34 33.54 2.0M
2022-02-04 33.00 33.30 31.76 32.10 0.3M
2022-02-03 33.54 33.88 32.52 32.76 0.2M
2022-02-02 33.42 34.36 33.24 33.32 0.3M
2022-02-01 32.42 33.30 32.30 33.22 0.3M
2022-01-31 31.28 32.40 31.28 32.18 0.2M
2022-01-28 31.18 31.48 30.40 31.12 0.2M
2022-01-27 30.52 31.50 30.52 30.80 0.3M
2022-01-26 29.70 31.80 29.70 31.56 0.3M
2022-01-25 28.86 30.24 28.80 29.46 0.4M
2022-01-24 31.14 31.28 28.66 28.86 1.0M
2022-01-21 31.80 31.88 31.00 31.14 0.2M
2022-01-20 31.00 32.20 30.80 31.78 0.6M
2022-01-19 31.10 31.84 30.46 31.00 0.3M
2022-01-18 32.66 33.26 31.04 31.58 0.6M
2022-01-17 31.88 32.78 31.74 32.66 0.6M
2022-01-14 33.10 33.30 31.64 31.64 0.4M
2022-01-13 34.34 34.34 32.94 33.22 0.3M
2022-01-12 33.50 34.62 33.38 33.80 0.4M
2022-01-11 33.60 33.78 32.24 33.38 0.5M
2022-01-10 35.10 35.14 32.10 32.60 0.7M
2022-01-07 36.90 36.96 34.68 35.10 0.8M
2022-01-05 36.22 37.30 36.02 36.98 0.2M
2022-01-04 38.02 38.16 36.24 36.24 0.5M
2022-01-03 36.70 38.02 36.56 37.76 0.5M