Truecaller AB

TRUEb
🏛️ 瑞典 →
41.48
最后更新: 2025-09-30
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 33.20 33.20 32.40 32.76 0.9M
2022-12-29 31.75 33.48 31.38 33.35 1.0M
2022-12-28 32.20 32.31 31.75 31.75 0.8M
2022-12-27 32.62 33.60 32.30 32.43 0.7M
2022-12-23 32.51 33.35 32.42 32.59 0.7M
2022-12-22 33.91 34.07 32.51 32.51 1.1M
2022-12-21 33.08 33.99 32.67 33.70 1.3M
2022-12-20 32.80 33.54 32.09 33.08 1.4M
2022-12-19 35.00 35.14 32.98 33.20 2.0M
2022-12-16 36.20 36.84 34.67 34.95 1.9M
2022-12-15 37.50 38.38 36.24 36.32 1.9M
2022-12-14 37.58 37.58 36.32 36.50 1.6M
2022-12-13 36.88 39.22 36.08 38.08 2.4M
2022-12-12 37.78 37.78 36.30 37.00 1.4M
2022-12-09 37.82 38.69 37.42 37.80 1.0M
2022-12-08 39.43 39.75 37.66 38.03 0.9M
2022-12-07 40.63 40.66 38.46 39.00 1.3M
2022-12-06 40.91 41.30 39.62 40.58 1.6M
2022-12-05 39.31 42.14 39.31 41.52 1.7M
2022-12-02 39.49 41.03 38.57 39.31 1.6M
2022-12-01 39.09 40.20 38.07 39.60 3.3M
2022-11-30 38.00 38.37 35.81 38.27 8.0M
2022-11-29 36.67 38.86 36.65 37.74 2.1M
2022-11-28 37.30 37.92 35.97 36.66 1.9M
2022-11-25 35.98 38.80 35.70 37.36 3.3M
2022-11-24 35.01 37.09 34.74 35.78 3.2M
2022-11-23 35.29 36.13 34.02 34.89 2.9M
2022-11-22 36.58 36.58 34.88 35.29 2.6M
2022-11-21 37.23 38.09 35.81 36.67 1.4M
2022-11-18 36.88 38.78 36.07 37.23 3.8M
2022-11-17 43.00 43.28 37.08 37.08 5.3M
2022-11-16 43.73 44.87 42.87 43.25 1.8M
2022-11-15 46.50 46.63 43.52 43.74 3.3M
2022-11-14 48.00 49.80 44.20 45.93 4.5M
2022-11-11 44.52 47.88 40.35 45.92 14.0M
2022-11-10 49.79 54.60 48.60 53.88 2.6M
2022-11-09 49.50 50.82 47.08 49.79 2.0M
2022-11-08 47.89 49.63 46.62 49.29 1.1M
2022-11-07 45.30 48.66 45.30 47.70 1.5M
2022-11-04 44.40 46.28 42.74 45.29 0.9M
2022-11-03 41.47 46.90 40.93 44.40 2.9M
2022-11-02 40.99 43.46 39.67 42.53 1.6M
2022-11-01 40.40 43.70 40.07 41.55 1.5M
2022-10-31 39.98 41.20 39.21 40.43 0.7M
2022-10-28 39.35 40.70 38.66 39.98 0.6M
2022-10-27 39.49 40.02 37.96 39.74 1.3M
2022-10-26 38.57 40.29 37.43 40.16 0.9M
2022-10-25 36.20 38.82 35.89 38.70 0.8M
2022-10-24 37.20 37.48 35.01 36.41 1.0M
2022-10-21 35.32 39.17 35.01 37.12 1.9M
2022-10-20 33.30 36.41 32.50 35.70 1.7M
2022-10-19 35.72 35.93 33.42 33.45 1.0M
2022-10-18 38.58 39.73 35.40 35.58 1.2M
2022-10-17 37.02 38.50 36.27 38.20 0.5M
2022-10-14 37.11 39.00 36.03 37.25 0.9M
2022-10-13 35.50 36.90 34.76 36.64 1.2M
2022-10-12 35.40 36.46 34.78 36.00 0.9M
2022-10-11 34.07 36.80 33.24 35.27 1.8M
2022-10-10 36.00 36.15 33.93 34.73 2.7M
2022-10-07 35.93 36.39 35.21 36.16 1.8M
2022-10-06 32.97 36.51 32.86 36.02 3.3M
2022-10-05 33.90 35.16 32.32 32.79 2.6M
2022-10-04 34.59 35.23 32.45 34.05 4.1M
2022-10-03 36.40 38.43 33.46 34.00 2.9M
2022-09-30 41.00 41.00 35.28 37.60 4.5M
2022-09-29 39.97 40.68 38.67 40.40 3.4M
2022-09-28 40.28 40.48 30.99 40.42 14.6M
2022-09-27 41.09 42.20 39.20 40.50 5.6M
2022-09-26 42.97 44.71 39.88 40.09 7.5M
2022-09-23 48.85 50.38 42.50 43.65 9.4M
2022-09-22 51.00 51.94 47.38 47.62 1.9M
2022-09-21 52.12 53.70 51.86 52.02 1.3M
2022-09-20 54.84 55.22 52.70 53.00 1.2M
2022-09-19 55.30 56.54 53.38 54.84 1.0M
2022-09-16 56.12 56.74 55.10 55.66 2.7M
2022-09-15 59.36 60.34 56.50 56.86 0.8M
2022-09-14 60.62 62.34 58.50 59.52 0.9M
2022-09-13 61.00 63.04 59.56 61.82 1.2M
2022-09-12 59.88 60.78 58.84 60.48 1.0M
2022-09-09 57.00 59.34 56.92 58.70 1.0M
2022-09-08 58.40 58.68 55.70 57.52 1.0M
2022-09-07 57.68 58.52 56.32 58.24 0.9M
2022-09-06 56.62 59.82 55.80 57.66 9.7M
2022-09-05 53.76 57.30 53.30 56.90 0.7M
2022-09-02 55.04 56.12 54.08 54.60 0.7M
2022-09-01 56.46 57.98 54.62 54.64 0.7M
2022-08-31 57.72 58.50 55.94 56.50 1.4M
2022-08-30 59.98 60.26 56.24 57.46 1.8M
2022-08-29 58.18 60.20 57.60 59.82 0.7M
2022-08-26 60.74 62.18 58.46 59.18 1.3M
2022-08-25 62.50 62.50 59.70 60.42 0.5M
2022-08-24 61.26 62.46 59.86 61.34 0.6M
2022-08-23 62.54 63.38 60.78 61.36 0.6M
2022-08-22 63.30 64.70 62.34 62.88 1.0M
2022-08-19 64.50 65.38 63.00 63.24 0.7M
2022-08-18 63.10 65.22 63.10 64.78 0.6M
2022-08-17 65.46 66.72 63.74 64.00 0.7M
2022-08-16 67.32 67.98 64.74 66.00 1.1M
2022-08-15 70.46 70.52 66.66 67.30 1.1M
2022-08-12 71.50 72.20 70.40 70.82 0.5M
2022-08-11 72.90 73.80 71.12 71.28 0.7M
2022-08-10 71.00 73.26 69.56 72.90 0.6M
2022-08-09 73.98 74.72 71.14 71.86 0.5M
2022-08-08 78.60 79.00 73.54 73.54 0.9M
2022-08-05 77.16 78.98 75.94 78.50 1.2M
2022-08-04 79.00 79.50 74.78 76.80 1.8M
2022-08-03 78.96 81.82 74.32 75.44 1.7M
2022-08-02 78.64 80.00 76.70 78.28 0.8M
2022-08-01 79.06 80.00 77.60 78.64 0.9M
2022-07-29 78.00 79.30 76.22 79.06 0.9M
2022-07-28 75.00 78.34 73.44 77.82 1.7M
2022-07-27 72.50 74.80 70.76 73.90 1.8M
2022-07-26 78.74 78.82 71.80 72.80 1.9M
2022-07-25 79.48 83.38 77.54 78.74 1.9M
2022-07-22 69.00 82.72 67.06 79.38 5.5M
2022-07-21 64.18 65.26 62.00 63.68 0.6M
2022-07-20 60.40 64.18 60.40 64.18 0.5M
2022-07-19 59.06 62.80 59.06 60.34 0.5M
2022-07-18 59.18 62.00 59.18 61.26 0.4M
2022-07-15 58.12 59.30 57.38 59.00 0.4M
2022-07-14 61.50 62.36 57.84 58.08 0.4M
2022-07-13 61.20 63.40 59.26 61.52 0.7M
2022-07-12 58.86 62.50 57.66 62.00 1.2M
2022-07-11 59.70 61.86 58.00 58.86 0.5M
2022-07-08 57.70 60.42 56.98 60.14 0.7M
2022-07-07 55.50 58.54 54.74 57.74 0.7M
2022-07-06 52.64 55.40 52.00 55.12 0.9M
2022-07-05 48.03 53.08 47.67 52.50 0.7M
2022-07-04 49.43 50.42 47.50 47.97 0.4M
2022-07-01 48.92 49.76 48.00 49.14 0.4M
2022-06-30 47.80 49.06 46.67 49.06 1.2M
2022-06-29 48.23 48.44 46.88 47.35 0.5M
2022-06-28 51.00 51.50 48.10 48.10 1.2M
2022-06-27 50.50 52.34 50.34 51.64 1.0M
2022-06-23 51.70 51.70 48.80 49.40 1.0M
2022-06-22 52.62 52.72 49.34 51.00 1.2M
2022-06-21 52.86 54.64 52.22 53.00 0.8M
2022-06-20 55.48 56.06 52.36 52.66 1.1M
2022-06-17 52.24 56.20 51.76 55.84 6.3M
2022-06-16 51.80 54.26 51.30 52.22 1.0M
2022-06-15 53.02 53.42 50.18 52.12 1.3M
2022-06-14 52.74 53.50 50.80 52.12 2.0M
2022-06-13 54.36 54.36 51.38 51.54 1.2M
2022-06-10 57.94 57.94 54.30 55.10 1.2M
2022-06-09 56.00 59.36 55.42 57.98 0.9M
2022-06-08 54.90 57.22 54.70 56.46 1.0M
2022-06-07 52.34 55.22 51.72 54.90 0.9M
2022-06-03 53.66 55.00 51.70 52.34 0.9M
2022-06-02 51.00 53.30 50.68 53.20 0.7M
2022-06-01 53.00 53.50 50.60 51.32 0.8M
2022-05-31 50.64 53.10 49.34 53.10 5.6M
2022-05-30 49.61 51.44 48.22 50.64 1.4M
2022-05-27 47.85 50.32 47.10 49.48 1.6M
2022-05-25 47.30 47.48 45.30 46.58 1.1M
2022-05-24 51.04 52.88 45.74 47.48 3.9M
2022-05-23 60.20 61.46 39.10 50.50 11.5M
2022-05-20 59.00 60.16 56.74 59.16 1.4M
2022-05-19 56.92 58.70 54.70 58.08 2.5M
2022-05-18 60.00 61.76 57.04 57.70 27.0M
2022-05-17 67.98 69.32 66.64 68.00 0.5M
2022-05-16 67.38 70.70 66.30 67.78 1.6M
2022-05-13 68.00 69.56 66.00 67.40 1.0M
2022-05-12 66.32 67.26 63.78 66.80 0.8M
2022-05-11 66.74 70.20 66.38 67.66 1.3M
2022-05-10 63.94 69.00 63.94 66.60 1.1M
2022-05-09 67.44 69.40 61.50 62.72 1.4M
2022-05-06 72.00 73.34 65.52 68.50 2.7M
2022-05-05 61.36 63.60 60.48 61.66 1.0M
2022-05-04 59.70 62.00 59.62 60.00 0.9M
2022-05-03 61.18 61.40 58.44 59.70 0.5M
2022-05-02 55.50 60.56 54.80 60.00 1.5M
2022-04-29 56.12 58.76 55.04 55.60 0.7M
2022-04-28 57.00 57.92 55.18 56.12 0.5M
2022-04-27 57.50 58.86 55.36 56.18 0.6M
2022-04-26 60.30 61.00 57.28 57.50 0.5M
2022-04-25 62.00 62.18 57.00 60.00 1.0M
2022-04-22 62.80 64.50 62.00 63.54 0.7M
2022-04-21 66.00 66.40 63.56 63.80 0.7M
2022-04-20 66.50 67.84 64.88 65.76 1.0M
2022-04-19 69.50 69.76 64.72 66.16 1.1M
2022-04-14 66.50 68.96 65.12 68.96 0.9M
2022-04-13 69.00 69.42 64.80 66.08 1.0M
2022-04-12 64.80 70.08 63.20 69.38 1.1M
2022-04-11 66.66 67.28 64.02 64.80 1.3M
2022-04-08 65.00 66.28 63.04 64.40 0.7M
2022-04-07 65.24 67.64 64.08 64.64 1.3M
2022-04-06 68.00 68.04 63.48 65.20 1.0M
2022-04-05 69.76 70.72 67.54 68.62 0.5M
2022-04-04 68.78 69.80 67.24 69.76 0.9M
2022-04-01 64.80 67.60 63.66 66.90 0.3M
2022-03-31 64.50 66.00 62.30 65.00 0.5M
2022-03-30 69.00 69.00 62.90 64.50 0.8M
2022-03-29 63.70 69.50 61.40 69.00 1.1M
2022-03-28 61.40 64.50 61.10 61.90 0.3M
2022-03-25 62.00 64.40 60.40 61.40 0.7M
2022-03-24 60.70 62.20 59.80 62.00 0.5M
2022-03-23 64.80 67.10 60.10 60.90 0.6M
2022-03-22 61.50 65.00 61.40 64.80 0.4M
2022-03-21 63.50 63.60 60.60 61.40 0.3M
2022-03-18 63.00 64.20 61.20 63.50 0.5M
2022-03-17 64.10 65.90 62.30 63.00 1.0M
2022-03-16 57.90 62.50 57.90 61.80 0.9M
2022-03-15 57.50 57.50 55.40 56.30 0.6M
2022-03-14 57.70 58.10 55.90 57.20 0.6M
2022-03-11 56.20 58.30 51.80 57.10 1.8M
2022-03-10 65.00 65.60 55.30 55.60 1.5M
2022-03-09 61.50 64.70 59.50 64.50 1.0M
2022-03-08 65.60 70.00 59.20 59.50 8.2M
2022-03-07 64.80 68.50 60.50 66.50 0.8M
2022-03-04 65.20 67.20 63.90 66.00 0.9M
2022-03-03 71.40 71.40 65.30 65.40 0.5M
2022-03-02 72.30 73.50 69.10 72.00 0.5M
2022-03-01 75.80 75.80 70.90 72.30 0.5M
2022-02-28 66.50 76.20 66.50 76.20 0.9M
2022-02-25 68.50 69.30 66.80 67.80 1.1M
2022-02-24 65.00 68.80 62.60 67.30 1.1M
2022-02-23 73.00 73.70 64.30 69.40 1.5M
2022-02-22 62.20 69.30 61.00 68.90 0.4M
2022-02-21 65.90 66.60 64.40 65.30 0.4M
2022-02-18 72.50 72.50 65.00 65.90 1.0M
2022-02-17 76.80 78.50 72.80 72.80 0.4M
2022-02-16 78.00 78.80 75.20 76.80 0.4M
2022-02-15 74.50 78.00 73.80 77.90 0.4M
2022-02-14 73.00 76.50 72.50 74.50 0.4M
2022-02-11 76.00 77.80 75.20 77.70 0.3M
2022-02-10 77.50 78.00 75.20 77.20 0.4M
2022-02-09 73.60 77.10 73.20 77.10 0.4M
2022-02-08 77.50 77.50 72.20 72.80 0.4M
2022-02-07 74.90 78.00 73.50 77.00 0.5M
2022-02-04 72.60 74.50 71.40 72.20 0.5M
2022-02-03 72.50 73.40 71.30 71.30 0.3M
2022-02-02 77.70 78.40 73.50 73.70 0.7M
2022-02-01 75.90 77.20 75.20 76.90 0.7M
2022-01-31 72.80 75.50 71.40 74.10 0.6M
2022-01-28 71.20 72.90 69.30 70.70 0.6M
2022-01-27 65.50 71.30 64.40 69.60 1.3M
2022-01-26 67.70 70.40 66.60 68.00 1.0M
2022-01-25 74.30 75.00 65.50 66.20 1.6M
2022-01-24 78.10 78.30 69.50 73.00 1.8M
2022-01-21 80.40 81.50 76.50 78.90 1.4M
2022-01-20 79.20 86.40 76.60 82.00 19.1M
2022-01-19 80.80 84.90 79.10 81.80 0.4M
2022-01-18 83.30 84.20 80.70 81.30 0.2M
2022-01-17 84.50 85.40 80.80 84.20 0.5M
2022-01-14 83.80 86.90 81.00 83.60 1.5M
2022-01-13 79.40 86.40 79.10 82.00 1.1M
2022-01-12 83.00 83.50 78.00 78.60 1.0M
2022-01-11 82.40 85.50 79.20 82.00 1.3M
2022-01-10 96.60 99.00 84.00 86.20 0.9M
2022-01-07 104.60 104.80 95.20 96.50 2.2M
2022-01-05 107.60 108.60 104.60 106.20 0.1M
2022-01-04 115.60 115.60 107.40 107.80 0.3M
2022-01-03 113.80 116.20 113.60 115.60 0.1M