Midsona B

MSONb
🏛️ 瑞典 →
8.16
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 9.46 9.80 9.26 9.50 0.4M
2022-12-29 8.96 9.50 8.96 9.46 0.3M
2022-12-28 9.00 9.14 8.90 8.96 0.2M
2022-12-27 8.83 9.12 8.74 9.01 0.2M
2022-12-23 8.60 8.78 8.55 8.76 0.2M
2022-12-22 9.38 9.53 8.59 8.59 0.8M
2022-12-21 8.88 9.40 8.76 9.38 0.9M
2022-12-20 8.40 8.88 8.32 8.82 0.6M
2022-12-19 8.23 8.46 8.22 8.39 0.7M
2022-12-16 8.39 8.45 8.25 8.30 0.5M
2022-12-15 8.29 8.36 8.20 8.25 0.2M
2022-12-14 8.25 8.42 8.20 8.29 0.6M
2022-12-13 8.28 8.32 8.21 8.21 0.5M
2022-12-12 8.30 8.39 8.21 8.28 0.4M
2022-12-09 8.25 8.38 8.20 8.35 0.3M
2022-12-08 8.20 8.31 8.16 8.25 0.4M
2022-12-07 8.30 8.50 8.17 8.20 0.7M
2022-12-06 8.22 8.31 8.11 8.22 0.3M
2022-12-05 8.46 8.60 8.15 8.21 0.3M
2022-12-02 8.10 8.74 8.10 8.47 0.5M
2022-12-01 8.15 8.27 8.11 8.11 0.3M
2022-11-30 7.97 8.15 7.92 8.02 1.4M
2022-11-29 8.00 8.14 7.88 7.97 0.5M
2022-11-28 8.07 8.17 7.97 8.00 0.6M
2022-11-25 7.96 8.10 7.95 8.06 0.8M
2022-11-24 7.99 8.14 7.91 7.98 0.9M
2022-11-23 7.91 8.03 7.89 7.99 0.2M
2022-11-22 8.07 8.07 7.91 7.91 0.4M
2022-11-21 8.14 8.19 7.95 8.08 0.5M
2022-11-18 8.00 8.50 8.00 8.14 0.6M
2022-11-17 8.05 8.09 8.00 8.00 0.2M
2022-11-16 7.95 8.12 7.95 8.02 2.7M
2022-11-15 8.00 8.10 7.93 7.95 0.6M
2022-11-14 8.09 8.09 7.94 8.00 0.3M
2022-11-11 8.18 8.25 8.00 8.02 1.2M
2022-11-10 8.13 8.25 8.05 8.18 0.2M
2022-11-09 8.14 8.27 8.00 8.13 0.2M
2022-11-08 8.05 8.25 8.05 8.14 0.2M
2022-11-07 8.14 8.18 7.93 8.05 0.2M
2022-11-04 8.08 8.10 7.96 8.00 0.0M
2022-11-03 8.00 8.09 7.96 8.08 0.2M
2022-11-02 8.12 8.12 7.98 7.99 0.3M
2022-11-01 8.18 8.33 8.11 8.14 0.1M
2022-10-31 8.15 8.36 8.13 8.19 0.2M
2022-10-28 8.35 8.51 8.10 8.20 1.0M
2022-10-27 8.50 8.65 8.26 8.28 0.4M
2022-10-26 10.24 10.24 8.50 8.54 1.5M
2022-10-25 9.78 12.00 9.77 9.87 0.8M
2022-10-24 13.70 13.76 12.68 12.68 0.1M
2022-10-21 12.30 13.96 11.98 13.08 1.0M
2022-10-20 13.60 13.98 12.00 12.00 0.4M
2022-10-19 13.20 13.32 12.98 13.16 0.1M
2022-10-18 12.50 13.18 12.50 13.08 0.1M
2022-10-17 12.48 12.70 12.00 12.46 1.1M
2022-10-14 12.68 12.98 12.46 12.46 0.2M
2022-10-13 12.94 12.96 12.40 12.68 0.1M
2022-10-12 12.98 13.00 12.80 12.96 0.0M
2022-10-11 13.70 14.00 12.46 12.82 0.1M
2022-10-10 14.28 14.30 13.78 13.82 0.2M
2022-10-07 14.70 14.70 13.76 14.28 0.1M
2022-10-06 15.00 15.00 14.66 14.82 0.1M
2022-10-05 15.20 15.20 14.76 14.88 0.1M
2022-10-04 15.44 15.60 14.94 15.04 0.3M
2022-10-03 15.60 15.60 15.14 15.18 0.0M
2022-09-30 15.92 16.00 15.50 15.54 0.0M
2022-09-29 16.00 16.26 15.68 15.94 0.1M
2022-09-28 17.04 17.86 16.18 16.18 0.0M
2022-09-27 18.22 18.22 16.96 16.96 0.0M
2022-09-26 18.50 18.68 18.12 18.22 0.1M
2022-09-23 18.72 19.70 18.10 18.50 0.1M
2022-09-22 18.62 19.00 18.50 18.72 0.0M
2022-09-21 19.46 19.90 18.40 18.62 0.2M
2022-09-20 19.54 19.54 19.10 19.46 0.0M
2022-09-19 19.50 20.00 19.32 19.54 0.0M
2022-09-16 19.98 19.99 19.50 19.52 0.0M
2022-09-15 20.25 20.25 19.52 20.00 0.1M
2022-09-14 20.10 20.40 20.10 20.10 0.0M
2022-09-13 20.55 20.60 20.10 20.30 0.0M
2022-09-12 21.00 21.00 19.90 20.10 0.0M
2022-09-09 20.25 20.50 19.78 19.80 0.0M
2022-09-08 20.90 20.95 20.00 20.25 0.0M
2022-09-07 21.50 21.50 20.40 20.95 0.0M
2022-09-06 21.50 22.20 20.90 21.55 0.0M
2022-09-05 21.40 22.00 21.40 21.50 0.0M
2022-09-02 21.50 22.40 21.30 22.05 0.0M
2022-09-01 22.50 22.50 21.55 21.55 0.0M
2022-08-31 22.00 23.00 22.00 22.20 0.0M
2022-08-30 22.05 22.05 21.00 21.45 0.0M
2022-08-29 21.70 22.15 21.40 22.05 0.0M
2022-08-26 22.00 22.40 21.55 21.65 0.0M
2022-08-25 21.65 22.40 21.65 22.00 0.0M
2022-08-24 22.05 23.00 21.60 21.60 0.0M
2022-08-23 22.85 22.85 21.90 22.60 0.0M
2022-08-22 22.65 22.85 21.95 22.50 0.0M
2022-08-19 23.00 23.00 22.60 22.65 0.0M
2022-08-18 22.90 23.00 22.80 23.00 0.0M
2022-08-17 22.70 23.00 22.50 22.80 0.0M
2022-08-16 22.90 23.00 22.70 22.95 0.1M
2022-08-15 22.85 23.00 22.80 22.90 0.0M
2022-08-12 23.35 23.35 22.60 22.80 0.0M
2022-08-11 23.30 23.35 22.50 23.35 0.0M
2022-08-10 22.85 23.35 22.85 23.30 0.0M
2022-08-09 23.05 23.50 22.50 22.85 0.0M
2022-08-08 23.20 23.75 22.55 22.95 0.0M
2022-08-05 23.30 23.30 22.70 22.70 0.1M
2022-08-04 23.25 23.25 22.70 23.10 0.0M
2022-08-03 22.70 22.85 22.70 22.85 0.0M
2022-08-02 23.00 23.00 22.50 22.70 0.0M
2022-08-01 22.95 23.00 22.65 23.00 0.0M
2022-07-29 23.40 23.45 22.80 23.00 0.0M
2022-07-28 23.00 23.45 22.85 23.45 0.0M
2022-07-27 22.70 23.55 22.55 23.00 0.0M
2022-07-26 22.80 23.50 22.60 22.70 0.0M
2022-07-25 22.45 23.00 22.30 22.80 0.0M
2022-07-22 22.35 23.10 22.20 22.45 0.0M
2022-07-21 22.70 22.85 22.30 22.55 0.0M
2022-07-20 24.00 24.00 22.35 22.70 0.1M
2022-07-19 24.75 24.75 24.15 24.70 0.0M
2022-07-18 24.00 24.90 24.00 24.75 0.0M
2022-07-15 24.25 24.50 23.40 24.00 0.0M
2022-07-14 23.90 24.45 23.40 24.25 0.0M
2022-07-13 23.50 24.55 22.50 23.90 0.0M
2022-07-12 23.60 23.60 22.40 23.50 0.0M
2022-07-11 23.50 23.60 22.90 22.90 0.0M
2022-07-08 22.10 23.50 21.90 23.50 0.0M
2022-07-07 22.60 23.00 21.10 22.10 0.0M
2022-07-06 22.50 23.00 22.45 22.60 0.0M
2022-07-05 21.80 23.25 21.80 22.85 0.0M
2022-07-04 22.15 22.15 21.80 22.15 0.0M
2022-07-01 22.80 22.90 21.70 22.15 0.0M
2022-06-30 22.50 23.00 21.10 22.80 0.0M
2022-06-29 22.20 23.00 21.10 22.25 0.4M
2022-06-28 23.10 23.10 21.70 22.20 0.0M
2022-06-27 22.95 23.55 21.70 21.70 0.0M
2022-06-23 22.40 23.10 22.25 22.90 0.0M
2022-06-22 22.00 23.10 20.75 22.40 0.0M
2022-06-21 22.50 22.55 21.00 22.00 0.0M
2022-06-20 21.25 23.20 21.25 21.50 0.0M
2022-06-17 22.80 24.40 21.25 21.25 0.0M
2022-06-16 22.80 22.95 22.25 22.90 0.0M
2022-06-15 22.45 23.80 22.15 22.80 0.0M
2022-06-14 23.30 23.30 22.35 22.35 0.0M
2022-06-13 22.80 23.25 22.10 23.15 0.0M
2022-06-10 23.15 23.15 22.75 22.80 0.0M
2022-06-09 23.40 23.40 22.85 23.25 0.0M
2022-06-08 24.55 24.55 23.40 23.40 0.0M
2022-06-07 24.55 24.55 23.80 24.30 0.0M
2022-06-03 25.10 25.10 24.40 24.55 0.0M
2022-06-02 23.95 25.30 23.95 25.15 0.0M
2022-06-01 23.60 24.20 23.60 24.20 0.0M
2022-05-31 25.05 25.35 23.60 23.60 0.0M
2022-05-30 24.75 25.40 24.40 24.90 0.0M
2022-05-27 23.95 25.00 23.80 24.70 0.0M
2022-05-25 23.70 24.10 23.25 24.10 0.0M
2022-05-24 24.00 24.00 23.20 23.70 0.0M
2022-05-23 25.30 25.30 23.90 24.00 0.0M
2022-05-20 23.30 25.00 23.20 24.80 0.0M
2022-05-19 24.40 24.45 22.80 22.95 0.1M
2022-05-18 25.30 25.30 23.85 23.85 0.0M
2022-05-17 24.40 24.55 23.75 24.05 0.0M
2022-05-16 23.50 24.60 23.50 23.75 0.0M
2022-05-13 23.45 24.15 23.25 23.50 0.0M
2022-05-12 24.25 24.25 22.95 23.45 0.0M
2022-05-11 22.65 23.25 22.30 22.95 0.0M
2022-05-10 23.00 25.30 22.70 23.00 0.0M
2022-05-09 23.75 23.80 22.20 23.00 0.1M
2022-05-06 24.20 24.90 23.60 23.60 0.0M
2022-05-05 25.70 26.00 24.20 24.20 0.0M
2022-05-04 25.85 25.85 25.10 25.50 0.0M
2022-05-03 25.05 25.90 25.05 25.45 0.1M
2022-05-02 25.35 25.50 23.70 24.90 0.1M
2022-04-29 25.75 26.80 25.50 25.50 0.0M
2022-04-28 24.30 25.90 24.20 24.80 0.1M
2022-04-27 24.05 24.30 23.70 23.75 0.0M
2022-04-26 25.60 25.60 24.05 24.05 0.0M
2022-04-25 26.00 26.00 24.70 24.70 0.1M
2022-04-22 24.80 26.10 24.80 26.10 0.0M
2022-04-21 24.70 25.20 24.65 25.05 0.0M
2022-04-20 25.45 25.90 24.60 24.60 0.2M
2022-04-19 25.00 25.00 24.70 24.95 0.0M
2022-04-14 24.65 25.00 24.25 24.90 0.0M
2022-04-13 25.45 25.45 24.50 24.65 0.1M
2022-04-12 25.15 25.20 24.80 25.00 0.0M
2022-04-11 25.90 25.90 25.10 25.20 0.1M
2022-04-08 25.20 25.45 25.10 25.15 0.1M
2022-04-07 26.00 26.40 25.15 25.20 0.1M
2022-04-06 27.25 27.25 25.95 26.00 0.1M
2022-04-05 27.00 27.80 26.80 27.25 0.1M
2022-04-04 28.00 28.05 27.05 27.55 0.1M
2022-04-01 27.70 28.15 27.60 28.00 0.0M
2022-03-31 28.80 29.10 27.70 27.70 0.0M
2022-03-30 28.85 29.25 28.60 28.80 0.0M
2022-03-29 28.45 29.45 28.30 28.70 0.1M
2022-03-28 29.10 29.25 27.70 28.35 0.1M
2022-03-25 30.15 30.15 28.75 29.10 0.1M
2022-03-24 30.05 30.70 29.65 30.15 0.1M
2022-03-23 31.30 31.35 29.85 30.00 0.1M
2022-03-22 32.00 32.45 31.15 31.30 0.1M
2022-03-21 31.25 32.00 30.80 31.25 0.1M
2022-03-18 31.60 32.05 31.00 31.10 1.1M
2022-03-17 31.30 32.25 30.75 31.20 0.1M
2022-03-16 31.45 31.60 30.75 31.25 0.1M
2022-03-15 31.50 31.50 30.70 31.20 0.0M
2022-03-14 31.95 32.50 31.30 31.85 0.0M
2022-03-11 31.55 32.20 31.05 31.95 0.0M
2022-03-10 32.05 32.85 31.55 31.55 0.0M
2022-03-09 31.90 33.00 31.80 32.00 0.1M
2022-03-08 31.85 32.55 31.70 31.90 0.0M
2022-03-07 32.00 32.80 31.70 31.90 0.0M
2022-03-04 33.05 33.50 32.10 33.50 0.0M
2022-03-03 33.60 33.70 33.00 33.00 0.0M
2022-03-02 33.95 34.20 33.00 33.70 0.0M
2022-03-01 36.00 36.25 33.95 34.60 0.0M
2022-02-28 33.85 36.10 33.85 36.10 0.0M
2022-02-25 33.20 35.10 32.45 33.85 0.0M
2022-02-24 33.00 33.95 32.15 33.20 0.0M
2022-02-23 34.20 35.20 34.00 34.40 0.0M
2022-02-22 32.30 35.35 32.30 34.20 0.0M
2022-02-21 36.10 36.10 33.40 34.40 0.0M
2022-02-18 36.35 36.75 35.50 35.50 0.0M
2022-02-17 38.00 38.00 36.35 36.75 0.0M
2022-02-16 38.55 38.65 37.35 37.85 0.0M
2022-02-15 36.95 38.60 36.95 38.50 0.0M
2022-02-14 38.00 38.00 36.50 36.95 0.1M
2022-02-11 38.10 38.85 38.00 38.55 0.0M
2022-02-10 38.00 38.95 38.00 38.10 0.0M
2022-02-09 39.00 39.00 38.00 38.00 0.0M
2022-02-08 39.00 39.70 37.50 39.00 0.0M
2022-02-07 39.00 39.00 37.50 37.50 0.0M
2022-02-04 38.50 38.80 37.35 37.80 0.1M
2022-02-03 41.45 41.45 40.15 40.50 0.0M
2022-02-02 40.60 41.70 40.60 41.45 0.0M
2022-02-01 40.90 41.50 40.50 40.50 0.0M
2022-01-31 40.70 40.70 39.85 40.45 0.1M
2022-01-28 39.25 40.00 38.60 39.35 0.0M
2022-01-27 38.45 39.70 38.25 39.25 0.0M
2022-01-26 37.80 39.85 37.50 39.25 0.1M
2022-01-25 37.10 38.70 36.50 37.80 0.1M
2022-01-24 39.55 39.55 36.80 37.10 0.2M
2022-01-21 43.20 43.20 38.55 39.80 0.5M
2022-01-20 44.00 45.00 43.65 44.35 0.1M
2022-01-19 42.20 43.85 42.20 43.55 0.0M
2022-01-18 44.00 44.00 42.25 43.40 0.1M
2022-01-17 45.00 46.05 43.25 44.60 0.1M
2022-01-14 47.30 47.30 44.55 44.55 0.3M
2022-01-13 53.00 53.80 47.55 47.55 0.3M
2022-01-12 52.50 53.50 52.50 53.30 0.0M
2022-01-11 53.10 53.90 52.30 52.40 0.0M
2022-01-10 54.50 54.90 53.00 53.00 0.1M
2022-01-07 56.00 56.00 53.90 54.50 0.0M
2022-01-05 56.00 56.40 55.10 55.70 0.0M
2022-01-04 55.60 56.60 55.00 56.40 0.1M
2022-01-03 54.60 55.70 54.30 55.60 0.1M