Wise Group AB

WISE
🏛️ 瑞典 →
14.85
最后更新: 2025-10-01
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 36.10 37.00 36.10 36.80 0.0M
2022-12-29 36.20 36.40 36.10 36.40 0.0M
2022-12-28 36.50 36.50 36.10 36.20 0.0M
2022-12-27 35.90 37.50 35.90 36.50 0.0M
2022-12-23 37.00 37.00 36.00 36.50 0.0M
2022-12-22 37.40 37.40 36.10 36.70 0.0M
2022-12-21 37.50 37.50 37.00 37.00 0.0M
2022-12-20 37.40 37.50 35.90 37.50 0.0M
2022-12-19 36.90 37.50 36.00 36.70 0.0M
2022-12-16 36.60 36.80 36.30 36.80 0.0M
2022-12-15 37.10 37.10 36.20 36.70 0.0M
2022-12-14 37.50 38.00 36.00 37.60 0.0M
2022-12-13 36.60 37.50 36.00 37.50 0.0M
2022-12-12 36.10 36.90 35.80 36.80 0.0M
2022-12-09 36.40 38.00 36.40 37.00 0.0M
2022-12-08 36.00 36.90 35.40 36.40 0.0M
2022-12-07 36.50 36.90 36.00 36.10 0.0M
2022-12-06 37.00 37.00 36.10 36.50 0.0M
2022-12-05 36.90 37.90 36.70 37.00 0.0M
2022-12-02 37.10 37.50 36.40 36.90 0.0M
2022-12-01 37.00 37.00 36.00 36.70 0.0M
2022-11-30 36.50 37.70 36.10 36.40 0.0M
2022-11-29 36.50 36.50 36.10 36.50 0.0M
2022-11-28 37.20 37.70 36.20 36.50 0.0M
2022-11-25 37.40 37.40 36.10 37.20 0.0M
2022-11-24 37.10 37.10 35.20 36.60 0.0M
2022-11-23 37.60 37.60 36.40 37.20 0.0M
2022-11-22 38.30 38.50 37.70 38.10 0.0M
2022-11-21 38.50 40.00 38.00 39.30 0.0M
2022-11-18 40.90 40.90 37.60 38.50 0.0M
2022-11-17 40.00 41.00 38.30 40.00 0.1M
2022-11-16 46.70 48.70 45.20 47.70 0.0M
2022-11-15 47.00 47.00 44.90 46.70 0.0M
2022-11-14 46.80 47.00 44.90 47.00 0.0M
2022-11-11 45.30 46.80 43.60 46.80 0.0M
2022-11-10 44.10 45.30 44.00 45.30 0.0M
2022-11-09 44.40 46.50 43.50 45.70 0.0M
2022-11-08 43.30 44.60 42.80 44.40 0.0M
2022-11-07 42.60 44.00 42.20 43.30 0.0M
2022-11-04 44.40 44.40 42.50 43.20 0.0M
2022-11-03 43.30 44.00 40.30 43.00 0.0M
2022-11-02 42.00 44.40 40.70 43.30 0.0M
2022-11-01 40.00 41.80 39.80 41.40 0.0M
2022-10-31 39.80 39.90 38.90 39.80 0.0M
2022-10-28 38.80 39.80 38.20 39.80 0.0M
2022-10-27 38.90 39.60 38.00 38.80 0.0M
2022-10-26 39.20 39.40 38.70 38.80 0.0M
2022-10-25 39.40 39.40 38.00 38.90 0.0M
2022-10-24 39.50 39.50 38.00 39.50 0.0M
2022-10-21 38.40 39.50 38.40 39.50 0.0M
2022-10-20 38.30 39.50 38.30 38.90 0.0M
2022-10-19 39.40 39.40 37.80 39.10 0.0M
2022-10-18 38.80 39.40 37.80 39.40 0.0M
2022-10-17 36.90 39.00 36.00 38.80 0.0M
2022-10-14 36.20 37.40 36.20 36.80 0.0M
2022-10-13 36.80 36.80 35.70 36.70 0.0M
2022-10-12 35.60 37.00 35.60 36.80 0.0M
2022-10-11 36.20 36.20 35.30 35.50 0.0M
2022-10-10 37.80 37.80 36.00 36.30 0.0M
2022-10-07 37.90 38.90 37.80 37.80 0.0M
2022-10-06 39.90 40.00 38.40 39.80 0.0M
2022-10-05 39.60 39.90 38.50 39.70 0.0M
2022-10-04 38.40 40.00 38.10 39.60 0.0M
2022-10-03 37.50 38.40 35.70 38.40 0.0M
2022-09-30 35.50 37.70 35.00 37.70 0.0M
2022-09-29 36.30 36.30 35.40 35.60 0.0M
2022-09-28 36.70 36.70 36.10 36.60 0.0M
2022-09-27 36.70 37.30 36.50 36.80 0.0M
2022-09-26 37.30 38.30 36.10 37.50 0.0M
2022-09-23 39.70 39.90 39.20 39.70 0.0M
2022-09-22 40.50 40.80 39.60 40.00 0.0M
2022-09-21 40.00 40.60 40.00 40.50 0.0M
2022-09-20 42.30 43.70 40.50 40.80 0.0M
2022-09-19 43.50 45.00 42.00 42.30 0.0M
2022-09-16 45.70 45.70 43.20 43.50 0.0M
2022-09-15 46.00 46.50 45.70 45.70 0.0M
2022-09-14 48.00 48.00 45.70 46.00 0.0M
2022-09-13 47.10 47.20 46.50 47.10 0.0M
2022-09-12 48.20 48.70 46.70 47.00 0.0M
2022-09-09 48.00 49.50 47.80 48.20 0.0M
2022-09-08 48.80 50.00 47.50 48.00 0.0M
2022-09-07 50.00 50.00 48.00 48.80 0.0M
2022-09-06 49.30 50.00 48.00 50.00 0.0M
2022-09-05 49.70 49.90 47.20 49.00 0.0M
2022-09-02 48.60 49.90 47.30 48.80 0.0M
2022-09-01 48.80 49.30 47.20 48.60 0.0M
2022-08-31 47.80 49.00 47.30 48.60 0.0M
2022-08-30 47.60 48.50 47.10 47.80 0.0M
2022-08-29 48.20 48.70 46.00 47.60 0.0M
2022-08-26 49.90 49.90 48.00 48.00 0.0M
2022-08-25 49.80 49.90 48.40 49.60 0.0M
2022-08-24 47.90 49.80 47.50 49.00 0.0M
2022-08-23 47.00 47.80 46.60 47.80 0.0M
2022-08-22 47.60 47.60 46.40 47.00 0.0M
2022-08-19 47.80 48.60 47.00 47.10 0.0M
2022-08-18 46.60 47.70 46.60 47.20 0.0M
2022-08-17 47.30 48.00 46.70 47.90 0.0M
2022-08-16 47.20 47.20 46.30 47.10 0.0M
2022-08-15 48.00 49.00 46.60 47.00 0.0M
2022-08-12 48.00 48.80 47.00 48.00 0.0M
2022-08-11 47.90 47.90 46.60 47.80 0.0M
2022-08-10 48.40 48.50 47.00 47.90 0.0M
2022-08-09 48.00 48.50 46.00 46.60 0.0M
2022-08-08 47.70 48.20 47.70 48.20 0.0M
2022-08-05 48.30 48.50 46.80 47.40 0.0M
2022-08-04 47.80 48.70 46.50 47.50 0.0M
2022-08-03 47.10 48.00 47.10 47.80 0.0M
2022-08-02 46.90 48.00 46.50 47.10 0.0M
2022-08-01 47.90 47.90 46.90 47.20 0.0M
2022-07-29 47.00 47.90 46.50 47.90 0.0M
2022-07-28 47.50 48.80 46.50 47.00 0.0M
2022-07-27 46.80 48.30 46.80 47.50 0.0M
2022-07-26 48.60 49.00 46.60 48.30 0.0M
2022-07-25 47.90 48.80 46.20 48.60 0.0M
2022-07-22 47.10 48.00 47.00 47.90 0.0M
2022-07-21 44.80 47.50 43.30 46.50 0.0M
2022-07-20 44.50 44.80 44.00 44.80 0.0M
2022-07-19 44.00 45.00 43.90 44.50 0.0M
2022-07-18 45.70 45.70 43.50 44.00 0.0M
2022-07-15 47.00 47.00 45.50 45.70 0.0M
2022-07-14 47.90 48.90 47.00 47.00 0.0M
2022-07-13 49.00 49.50 47.40 47.90 0.0M
2022-07-12 48.40 48.50 48.30 48.50 0.0M
2022-07-11 48.40 48.40 46.80 47.40 0.0M
2022-07-08 48.00 48.80 46.70 48.30 0.0M
2022-07-07 48.10 48.10 45.60 48.00 0.0M
2022-07-06 46.10 47.90 46.00 47.00 0.0M
2022-07-05 47.20 48.20 45.80 46.10 0.0M
2022-07-04 46.00 47.10 45.80 47.10 0.0M
2022-07-01 45.50 47.20 45.00 46.00 0.0M
2022-06-30 46.90 46.90 45.30 45.50 0.0M
2022-06-29 44.80 47.10 44.40 46.90 0.0M
2022-06-28 44.20 45.90 43.20 45.00 0.0M
2022-06-27 46.90 47.20 44.10 44.20 0.0M
2022-06-23 44.50 46.90 43.60 46.90 0.0M
2022-06-22 43.50 45.90 42.20 44.50 0.0M
2022-06-21 46.00 47.70 42.70 42.70 0.0M
2022-06-20 41.50 45.90 41.50 45.90 0.0M
2022-06-17 39.20 41.90 39.00 41.50 0.0M
2022-06-16 42.00 42.00 38.40 39.20 0.0M
2022-06-15 43.00 45.10 41.90 42.00 0.0M
2022-06-14 43.20 44.00 42.20 43.00 0.0M
2022-06-13 46.00 46.00 42.70 43.20 0.0M
2022-06-10 45.10 45.90 44.70 45.00 0.0M
2022-06-09 45.80 46.50 45.10 45.20 0.0M
2022-06-08 45.90 46.50 45.20 45.80 0.0M
2022-06-07 46.20 47.00 45.70 45.80 0.0M
2022-06-03 46.20 46.80 46.00 46.20 0.0M
2022-06-02 46.90 46.90 45.50 46.30 0.0M
2022-06-01 49.00 49.90 46.90 46.90 0.0M
2022-05-31 46.60 49.50 45.60 49.00 0.0M
2022-05-30 46.40 47.60 45.60 46.60 0.0M
2022-05-27 45.70 47.80 45.70 47.10 0.0M
2022-05-25 46.30 46.70 45.00 45.70 0.0M
2022-05-24 48.10 49.00 45.30 45.80 0.0M
2022-05-23 52.20 52.80 48.00 49.10 0.1M
2022-05-20 53.60 53.60 51.40 52.20 0.0M
2022-05-19 55.60 57.60 54.40 56.40 0.0M
2022-05-18 54.80 57.80 54.80 55.60 0.0M
2022-05-17 54.60 55.40 54.20 54.80 0.0M
2022-05-16 53.60 54.80 53.20 54.60 0.0M
2022-05-13 58.00 58.00 53.20 53.60 0.0M
2022-05-12 60.00 61.60 55.00 57.40 0.0M
2022-05-11 58.20 59.80 57.80 59.80 0.0M
2022-05-10 53.60 59.80 53.60 57.40 0.0M
2022-05-09 60.00 60.60 51.00 53.60 0.0M
2022-05-06 57.80 62.80 57.80 59.80 0.0M
2022-05-05 60.80 62.00 57.20 57.80 0.0M
2022-05-04 60.80 62.80 59.40 60.80 0.0M
2022-05-03 61.20 62.40 60.80 60.80 0.0M
2022-05-02 62.00 62.00 59.60 61.20 0.0M
2022-04-29 61.80 62.00 59.20 62.00 0.0M
2022-04-28 60.00 62.00 59.00 59.20 0.0M
2022-04-27 59.60 61.00 57.60 59.20 0.0M
2022-04-26 57.40 62.80 57.40 59.60 0.0M
2022-04-25 57.80 57.80 56.00 57.40 0.0M
2022-04-22 57.00 59.60 55.40 57.80 0.0M
2022-04-21 56.00 57.00 54.20 56.60 0.0M
2022-04-20 55.00 56.80 54.00 56.00 0.0M
2022-04-19 55.00 55.20 51.80 55.00 0.0M
2022-04-14 54.80 55.20 53.60 53.60 0.0M
2022-04-13 54.00 54.80 53.60 54.80 0.0M
2022-04-12 54.00 54.60 53.60 54.00 0.0M
2022-04-11 53.40 54.60 53.40 53.60 0.0M
2022-04-08 53.80 53.80 52.80 52.80 0.0M
2022-04-07 50.80 53.80 50.80 53.60 0.0M
2022-04-06 53.00 53.60 49.90 50.60 0.0M
2022-04-05 52.60 53.80 52.40 53.00 0.0M
2022-04-04 53.20 54.40 52.00 52.60 0.0M
2022-04-01 53.00 55.00 52.20 53.00 0.0M
2022-03-31 53.00 55.20 52.00 53.00 0.0M
2022-03-30 55.00 56.60 52.00 53.00 0.0M
2022-03-29 51.00 54.40 51.00 54.40 0.0M
2022-03-28 54.60 55.00 51.00 51.80 0.0M
2022-03-25 52.00 53.80 48.80 53.80 0.0M
2022-03-24 52.20 52.20 50.60 52.00 0.0M
2022-03-23 52.80 54.00 50.40 52.20 0.0M
2022-03-22 52.40 53.40 51.40 52.60 0.0M
2022-03-21 53.60 53.60 51.40 52.40 0.0M
2022-03-18 52.40 54.80 51.20 53.60 0.0M
2022-03-17 50.00 54.80 50.00 52.40 0.0M
2022-03-16 48.10 49.80 48.00 49.80 0.0M
2022-03-15 47.90 49.10 47.00 49.10 0.0M
2022-03-14 49.20 49.20 47.00 47.80 0.0M
2022-03-11 47.10 49.00 46.10 48.80 0.0M
2022-03-10 48.00 49.10 46.50 47.10 0.0M
2022-03-09 46.50 49.20 44.10 47.70 0.0M
2022-03-08 43.10 46.80 43.10 46.50 0.0M
2022-03-07 42.00 43.90 41.60 43.40 0.0M
2022-03-04 46.00 46.00 43.90 44.00 0.0M
2022-03-03 47.30 49.10 46.00 46.00 0.0M
2022-03-02 47.70 48.00 45.90 47.30 0.0M
2022-03-01 48.70 49.00 47.50 47.70 0.0M
2022-02-28 45.70 49.30 44.90 48.70 0.0M
2022-02-25 46.00 46.50 44.10 45.70 0.0M
2022-02-24 42.50 46.10 42.50 46.00 0.0M
2022-02-23 48.80 49.90 46.90 47.50 0.0M
2022-02-22 46.00 50.00 45.40 48.80 0.0M
2022-02-21 47.50 47.50 43.10 46.00 0.0M
2022-02-18 43.30 50.00 43.20 46.40 0.1M
2022-02-17 38.60 41.40 38.60 38.90 0.0M
2022-02-16 40.20 41.90 38.50 41.00 0.0M
2022-02-15 37.10 40.20 37.10 40.20 0.0M
2022-02-14 41.40 41.40 38.00 39.10 0.0M
2022-02-11 41.50 41.60 40.00 41.50 0.0M
2022-02-10 42.40 42.40 40.40 42.00 0.0M
2022-02-09 41.90 42.90 41.60 42.40 0.0M
2022-02-08 42.00 42.50 40.30 41.90 0.0M
2022-02-07 40.30 42.00 40.30 42.00 0.0M
2022-02-04 42.00 42.00 39.20 40.30 0.0M
2022-02-03 41.00 42.00 39.70 42.00 0.0M
2022-02-02 41.50 43.00 39.50 41.00 0.0M
2022-02-01 40.10 41.80 38.90 40.30 0.0M
2022-01-31 38.00 40.90 38.00 40.10 0.0M
2022-01-28 38.90 40.40 38.00 38.00 0.0M
2022-01-27 38.50 39.00 38.00 38.00 0.0M
2022-01-26 38.90 40.30 36.10 39.00 0.0M
2022-01-25 38.30 38.90 38.30 38.90 0.0M
2022-01-24 39.50 39.50 37.50 38.30 0.0M
2022-01-21 40.50 41.90 39.50 39.50 0.0M
2022-01-20 41.00 41.50 40.50 40.50 0.0M
2022-01-19 39.70 41.00 39.60 40.80 0.0M
2022-01-18 40.30 40.80 39.00 39.00 0.0M
2022-01-17 42.00 42.00 40.00 40.30 0.0M
2022-01-14 43.00 44.00 41.30 42.00 0.0M
2022-01-13 40.00 43.80 38.40 42.10 0.0M
2022-01-12 39.10 39.90 38.60 39.10 0.0M
2022-01-11 40.00 40.00 38.50 39.10 0.0M
2022-01-10 39.50 40.60 39.40 39.70 0.0M
2022-01-07 41.50 41.60 40.00 40.60 0.0M
2022-01-05 41.60 41.60 40.30 41.10 0.0M
2022-01-04 40.00 41.60 39.50 41.60 0.0M
2022-01-03 39.10 40.60 39.00 40.00 0.0M