Bioinvent

BINV
🏛️ 瑞典 →
27.05
最后更新: 2025-10-02
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
2024-12-30 38.60 39.00 38.25 38.50 0.0M
2024-12-27 38.85 39.35 38.35 38.90 0.1M
2024-12-23 38.90 39.00 38.20 38.90 0.0M
2024-12-20 38.60 39.00 37.30 38.90 0.1M
2024-12-19 39.75 40.00 38.55 38.55 0.1M
2024-12-18 38.50 40.40 38.50 39.75 0.1M
2024-12-17 38.60 39.25 37.95 38.80 0.1M
2024-12-16 40.30 40.30 38.75 39.20 0.1M
2024-12-13 40.00 41.00 39.75 40.25 0.1M
2024-12-12 41.00 41.50 39.70 40.25 0.1M
2024-12-11 41.35 41.35 40.25 40.75 0.1M
2024-12-10 41.40 41.80 40.75 41.50 0.1M
2024-12-09 43.80 44.35 41.50 41.50 0.1M
2024-12-06 43.50 44.10 43.05 43.85 0.0M
2024-12-05 43.40 44.10 42.70 43.90 0.1M
2024-12-04 44.00 44.20 43.40 43.60 0.1M
2024-12-03 43.85 44.70 43.70 43.90 0.1M
2024-12-02 43.95 45.05 43.00 43.70 0.6M
2024-11-29 44.05 45.40 43.00 43.00 0.3M
2024-11-28 43.90 45.85 43.90 44.20 0.0M
2024-11-27 44.05 44.90 43.35 43.90 0.1M
2024-11-26 45.00 45.30 44.15 44.60 0.0M
2024-11-25 44.70 46.25 44.70 45.70 0.1M
2024-11-22 45.00 45.45 43.65 44.55 0.1M
2024-11-21 45.50 45.80 44.85 45.75 0.0M
2024-11-20 46.85 47.60 45.40 45.65 0.0M
2024-11-19 47.50 47.60 44.05 46.25 0.1M
2024-11-18 49.70 49.90 47.25 47.50 0.1M
2024-11-15 50.40 50.50 47.85 49.25 0.1M
2024-11-14 49.95 50.80 49.55 50.80 0.1M
2024-11-13 48.60 49.95 47.50 49.95 0.1M
2024-11-12 49.90 49.95 47.50 47.60 0.1M
2024-11-11 48.65 50.00 48.50 49.90 0.1M
2024-11-08 45.85 49.00 45.45 48.65 0.2M
2024-11-07 44.65 45.90 44.15 45.90 0.1M
2024-11-06 45.45 46.45 44.00 45.00 0.1M
2024-11-05 43.50 45.50 42.95 45.50 0.1M
2024-11-04 42.45 43.50 42.20 43.50 0.0M
2024-11-01 43.40 44.35 41.95 42.40 0.1M
2024-10-31 43.90 45.95 42.70 43.30 0.1M
2024-10-30 46.30 46.35 44.15 44.15 0.1M
2024-10-29 46.00 47.00 45.50 46.30 0.1M
2024-10-28 44.05 46.40 44.05 46.00 0.1M
2024-10-25 43.35 44.40 42.90 43.75 0.0M
2024-10-24 43.25 43.60 42.95 43.35 0.0M
2024-10-23 43.20 43.70 41.90 43.25 0.1M
2024-10-22 43.30 43.70 42.40 43.20 0.0M
2024-10-21 44.10 45.25 42.85 43.25 0.1M
2024-10-18 44.15 45.40 43.75 44.80 0.0M
2024-10-17 44.10 45.85 44.10 44.20 0.1M
2024-10-16 43.50 44.50 42.70 44.00 0.0M
2024-10-15 43.95 43.95 43.20 43.50 0.0M
2024-10-14 44.20 44.95 42.00 43.95 0.0M
2024-10-11 42.45 44.15 42.45 43.90 0.1M
2024-10-10 42.95 43.00 42.00 42.40 0.0M
2024-10-09 43.60 44.00 42.95 43.20 0.0M
2024-10-08 44.00 44.75 43.40 43.60 0.0M
2024-10-07 44.80 45.40 43.90 44.25 0.1M
2024-10-04 44.95 45.95 44.20 44.45 0.0M
2024-10-03 43.90 44.95 43.35 44.95 0.1M
2024-10-02 44.85 44.85 43.00 43.95 0.1M
2024-10-01 47.35 47.35 43.90 44.90 0.3M
2024-09-30 48.10 49.20 47.60 48.25 0.1M
2024-09-27 47.85 48.00 46.40 47.90 0.1M
2024-09-26 47.50 48.35 45.25 47.85 0.1M
2024-09-25 45.00 47.85 44.50 47.50 0.2M
2024-09-24 43.60 45.95 42.80 45.05 0.4M
2024-09-23 45.30 46.90 43.95 44.00 0.1M
2024-09-20 44.35 46.50 43.60 45.20 0.1M
2024-09-19 41.80 45.55 41.70 44.00 0.2M
2024-09-18 40.25 41.75 39.95 41.00 0.1M
2024-09-17 41.50 41.65 39.95 40.25 0.1M
2024-09-16 42.05 43.90 40.60 40.70 0.1M
2024-09-13 43.95 44.00 42.15 43.10 0.1M
2024-09-12 44.20 45.95 44.10 44.25 0.0M
2024-09-11 43.80 44.60 43.20 44.20 0.1M
2024-09-10 46.40 46.40 42.60 43.80 0.1M
2024-09-09 42.90 46.95 42.50 45.25 0.3M
2024-09-06 42.45 42.85 39.20 39.25 0.1M
2024-09-05 41.25 42.90 41.00 42.45 0.1M
2024-09-04 40.50 40.80 39.40 40.80 0.1M
2024-09-03 40.65 41.35 39.80 40.10 0.1M
2024-09-02 36.20 40.65 35.95 40.65 0.2M
2024-08-30 35.80 36.55 35.50 35.95 0.1M
2024-08-29 37.85 38.75 35.00 35.85 0.3M
2024-08-28 39.10 40.40 39.10 39.40 0.1M
2024-08-27 39.35 39.95 38.25 38.70 0.0M
2024-08-26 39.70 39.70 39.00 39.40 0.0M
2024-08-23 39.45 40.20 39.35 39.70 0.1M
2024-08-22 39.85 40.00 38.85 39.55 0.0M
2024-08-21 39.20 40.30 39.20 39.50 0.1M
2024-08-20 40.15 40.90 38.70 39.20 0.1M
2024-08-19 41.95 42.45 39.90 40.15 0.1M
2024-08-16 43.80 44.30 41.55 41.60 0.1M
2024-08-15 41.55 43.80 41.05 43.75 0.2M
2024-08-14 39.05 41.50 38.40 41.50 0.1M
2024-08-13 38.70 38.80 37.90 38.55 0.0M
2024-08-12 38.95 38.95 38.20 38.70 0.0M
2024-08-09 38.45 39.75 38.45 38.95 0.0M
2024-08-08 39.70 39.70 37.95 38.50 0.0M
2024-08-07 38.80 39.95 38.15 39.75 0.0M
2024-08-06 38.05 39.30 37.70 38.80 0.1M
2024-08-05 37.10 38.00 32.65 37.55 0.2M
2024-08-02 40.55 40.55 38.50 38.55 0.1M
2024-08-01 40.35 41.20 39.90 40.55 0.0M
2024-07-31 40.70 41.45 39.80 40.35 0.1M
2024-07-30 40.70 41.65 39.05 40.70 0.1M
2024-07-29 40.60 41.55 40.20 40.60 0.0M
2024-07-26 41.65 42.20 40.20 40.65 0.1M
2024-07-25 43.05 43.50 41.35 41.60 0.1M
2024-07-24 42.95 43.70 41.50 43.00 0.1M
2024-07-23 45.10 45.10 42.50 43.80 0.1M
2024-07-22 43.40 45.40 42.30 44.25 0.1M
2024-07-19 39.05 44.20 39.05 43.35 0.4M
2024-07-18 39.55 39.75 38.60 39.05 0.1M
2024-07-17 38.00 39.85 37.90 38.95 0.1M
2024-07-16 36.90 37.90 35.65 37.90 0.1M
2024-07-15 37.00 37.50 36.35 36.95 0.0M
2024-07-12 36.60 36.80 35.80 36.60 0.0M
2024-07-11 35.65 36.60 35.00 36.60 0.1M
2024-07-10 34.10 35.40 33.15 35.40 0.1M
2024-07-09 31.45 34.05 31.45 33.80 0.1M
2024-07-08 32.50 32.55 31.55 32.10 0.1M
2024-07-05 33.20 33.60 32.25 32.50 0.1M
2024-07-04 33.10 33.95 32.70 33.65 0.1M
2024-07-03 34.70 35.15 33.00 33.10 0.1M
2024-07-02 35.05 35.30 34.10 34.70 0.1M
2024-07-01 38.35 38.65 34.25 35.00 0.2M
2024-06-28 38.20 39.50 37.35 37.60 0.1M
2024-06-27 39.10 39.10 37.60 38.20 0.1M
2024-06-26 36.45 38.95 36.15 38.95 0.1M
2024-06-25 37.00 38.65 35.85 36.25 0.1M
2024-06-24 33.10 38.00 33.10 37.00 0.3M
2024-06-20 33.00 33.75 32.10 32.95 1.2M
2024-06-19 34.70 34.90 32.70 32.70 0.1M
2024-06-18 34.75 35.00 33.20 34.50 0.1M
2024-06-17 35.70 35.70 33.00 34.75 0.1M
2024-06-14 37.05 37.65 34.05 34.75 0.2M
2024-06-13 37.00 37.45 36.65 37.00 0.1M
2024-06-12 37.15 37.60 35.80 36.45 0.1M
2024-06-11 35.30 37.10 35.00 37.10 0.1M
2024-06-10 35.15 35.65 34.35 35.30 0.1M
2024-06-07 35.20 36.70 33.40 35.10 0.2M
2024-06-05 33.45 33.50 31.45 33.45 0.2M
2024-06-04 35.50 35.75 33.35 33.50 0.1M
2024-06-03 36.90 38.40 34.65 35.45 0.1M
2024-05-31 34.55 37.30 33.65 36.95 0.4M
2024-05-30 31.70 33.80 30.90 33.55 0.2M
2024-05-29 33.55 33.55 31.70 31.70 0.1M
2024-05-28 34.80 35.00 32.70 33.55 0.1M
2024-05-27 33.40 34.95 33.00 34.40 0.2M
2024-05-24 31.90 33.55 30.50 32.95 0.2M
2024-05-23 30.30 31.90 29.75 31.80 0.2M
2024-05-22 30.40 30.85 29.65 30.00 0.2M
2024-05-21 29.55 30.60 29.55 30.30 0.2M
2024-05-20 29.95 30.20 28.95 29.55 0.1M
2024-05-17 29.45 29.95 29.00 29.95 0.1M
2024-05-16 28.90 29.50 28.40 29.50 0.1M
2024-05-15 27.55 28.95 27.20 28.95 0.2M
2024-05-14 26.05 27.35 25.70 27.35 0.1M
2024-05-13 25.15 26.25 25.15 26.05 0.0M
2024-05-10 26.25 26.70 25.10 25.10 0.0M
2024-05-08 26.35 26.80 25.75 26.10 0.0M
2024-05-07 27.00 27.75 26.05 26.35 0.1M
2024-05-06 26.95 28.40 26.75 27.00 0.1M
2024-05-03 26.40 27.10 26.15 26.95 0.1M
2024-05-02 26.25 28.45 26.20 26.35 0.3M
2024-04-30 25.55 26.40 25.40 26.00 0.0M
2024-04-29 25.30 25.85 24.75 25.30 0.1M
2024-04-26 24.80 25.15 24.60 25.15 0.0M
2024-04-25 23.20 25.25 23.20 24.75 0.2M
2024-04-24 23.40 23.40 22.20 23.20 0.1M
2024-04-23 23.55 23.70 23.20 23.40 0.0M
2024-04-22 23.80 24.30 23.05 23.30 0.1M
2024-04-19 23.55 23.95 22.50 23.70 0.1M
2024-04-18 21.60 24.50 21.60 23.95 0.3M
2024-04-17 20.85 21.50 20.65 21.50 0.1M
2024-04-16 19.06 21.00 18.90 20.95 0.2M
2024-04-15 18.28 19.04 18.28 19.04 0.1M
2024-04-12 18.20 18.80 18.20 18.22 0.0M
2024-04-11 18.68 18.68 18.24 18.42 0.0M
2024-04-10 18.20 18.82 18.20 18.50 0.0M
2024-04-09 18.76 19.10 17.98 18.00 0.1M
2024-04-08 18.24 19.08 18.20 18.70 0.1M
2024-04-05 18.18 18.50 17.76 18.26 0.0M
2024-04-04 17.80 18.28 17.64 18.28 0.1M
2024-04-03 17.12 17.78 16.86 17.78 0.1M
2024-04-02 17.00 17.44 16.76 17.12 0.1M
2024-03-28 16.96 17.02 16.66 17.00 0.0M
2024-03-27 16.52 16.90 16.50 16.84 0.0M
2024-03-26 16.78 16.90 16.58 16.90 0.0M
2024-03-25 16.54 17.00 16.54 16.78 0.1M
2024-03-22 16.70 16.86 16.30 16.52 0.0M
2024-03-21 16.24 16.90 16.24 16.72 0.0M
2024-03-20 16.46 16.68 16.12 16.22 0.0M
2024-03-19 16.68 16.80 16.40 16.40 0.0M
2024-03-18 16.94 17.00 16.34 16.40 0.1M
2024-03-15 17.10 17.10 16.76 16.86 0.0M
2024-03-14 17.08 17.10 16.84 17.08 0.0M
2024-03-13 17.10 17.22 16.78 16.94 0.0M
2024-03-12 16.78 17.10 16.68 16.94 0.1M
2024-03-11 16.96 17.30 16.78 16.78 0.0M
2024-03-08 17.38 17.70 16.82 16.82 0.1M
2024-03-07 17.88 18.20 17.28 17.32 0.1M
2024-03-06 16.84 17.86 16.70 17.74 0.1M
2024-03-05 16.56 17.48 16.22 16.74 0.2M
2024-03-04 16.84 16.84 16.42 16.56 0.0M
2024-03-01 16.28 16.64 16.02 16.62 0.0M
2024-02-29 16.20 16.50 16.00 16.28 0.0M
2024-02-28 16.30 16.44 16.10 16.20 0.0M
2024-02-27 16.40 16.40 16.00 16.22 0.1M
2024-02-26 16.44 16.50 16.12 16.40 0.0M
2024-02-23 15.78 16.50 15.78 16.44 0.1M
2024-02-22 15.80 16.18 15.42 15.78 0.0M
2024-02-21 16.20 16.30 15.62 15.64 0.1M
2024-02-20 16.42 16.66 16.14 16.28 0.0M
2024-02-19 16.00 16.60 16.00 16.54 0.0M
2024-02-16 16.22 16.30 15.96 16.20 0.0M
2024-02-15 16.10 16.20 15.94 16.20 0.0M
2024-02-14 16.04 16.20 15.92 16.04 0.0M
2024-02-13 16.36 16.86 15.96 16.04 0.1M
2024-02-12 15.94 16.62 15.94 16.40 0.1M
2024-02-09 16.04 16.54 15.80 15.94 0.1M
2024-02-08 15.68 16.18 15.68 16.04 0.0M
2024-02-07 15.46 15.92 15.46 15.68 0.1M
2024-02-06 15.48 15.76 15.20 15.48 0.0M
2024-02-05 15.00 15.56 15.00 15.30 0.1M
2024-02-02 16.66 16.66 15.38 15.60 0.1M
2024-02-01 16.04 16.36 15.80 15.80 0.1M
2024-01-31 16.38 16.38 16.16 16.28 0.0M
2024-01-30 16.50 16.66 16.20 16.46 0.0M
2024-01-29 16.38 16.66 16.20 16.48 0.0M
2024-01-26 16.16 16.60 16.02 16.38 0.1M
2024-01-25 16.86 16.86 16.10 16.18 0.1M
2024-01-24 16.46 16.66 16.40 16.50 0.0M
2024-01-23 16.26 16.58 16.10 16.34 0.0M
2024-01-22 16.62 16.86 16.26 16.26 0.1M
2024-01-19 16.80 16.80 16.50 16.62 0.0M
2024-01-18 16.62 16.98 16.62 16.66 0.0M
2024-01-17 16.98 17.00 16.50 16.62 0.1M
2024-01-16 16.94 17.46 16.94 17.20 0.1M
2024-01-15 17.30 17.50 16.90 17.06 0.1M
2024-01-12 16.66 17.42 16.58 17.32 0.2M
2024-01-11 17.30 17.58 17.02 17.02 0.1M
2024-01-10 17.70 17.88 17.26 17.30 0.1M
2024-01-09 17.76 17.88 17.40 17.70 0.1M
2024-01-08 17.54 17.94 17.26 17.78 0.2M
2024-01-05 17.88 17.88 17.42 17.64 0.1M
2024-01-04 17.64 17.90 17.26 17.88 0.1M
2024-01-03 17.84 17.84 17.14 17.50 0.1M
2024-01-02 18.80 19.10 17.84 17.84 0.1M