MIPS AB

MIPS
🏛️ 瑞典 →
351.00
最后更新: 2025-10-06
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
2024-12-30 468.80 471.20 462.60 470.40 0.0M
2024-12-27 469.40 474.60 465.20 471.20 0.0M
2024-12-23 460.00 471.80 454.40 471.80 0.0M
2024-12-20 459.20 462.00 447.00 460.60 0.1M
2024-12-19 468.80 478.40 456.00 461.60 0.0M
2024-12-18 465.00 488.00 465.00 478.40 0.0M
2024-12-17 464.80 478.40 464.80 472.20 0.0M
2024-12-16 467.40 478.00 467.40 477.00 0.0M
2024-12-13 474.80 481.80 467.20 467.60 0.0M
2024-12-12 486.60 490.60 473.60 475.40 0.0M
2024-12-11 481.40 491.60 480.40 486.80 0.0M
2024-12-10 464.80 488.60 463.00 484.40 0.0M
2024-12-09 477.60 477.60 467.00 467.00 0.0M
2024-12-06 466.80 480.00 465.80 477.60 0.0M
2024-12-05 485.00 489.20 471.20 471.20 0.0M
2024-12-04 476.60 489.80 472.80 486.00 0.1M
2024-12-03 477.80 482.80 475.40 476.40 0.1M
2024-12-02 484.00 484.00 469.80 478.60 0.0M
2024-11-29 491.80 492.60 476.60 484.20 0.2M
2024-11-28 490.00 506.50 485.20 492.20 0.1M
2024-11-27 460.80 475.00 460.80 472.80 0.1M
2024-11-26 466.20 467.80 459.60 461.20 0.0M
2024-11-25 476.00 483.00 462.80 466.80 0.0M
2024-11-22 453.40 477.60 450.40 474.80 0.0M
2024-11-21 456.80 461.20 446.80 451.60 0.0M
2024-11-20 462.80 470.00 460.00 461.40 0.0M
2024-11-19 468.00 472.60 453.40 461.20 0.0M
2024-11-18 472.60 472.80 464.60 468.20 0.0M
2024-11-15 474.00 487.40 471.00 473.60 0.0M
2024-11-14 489.20 493.60 483.40 493.60 0.0M
2024-11-13 485.00 489.00 480.00 488.80 0.0M
2024-11-12 503.00 503.00 483.40 487.00 0.0M
2024-11-11 495.20 505.00 495.20 503.00 0.0M
2024-11-08 504.00 504.00 486.40 486.40 0.1M
2024-11-07 496.80 511.00 495.20 504.50 0.0M
2024-11-06 523.50 525.50 492.00 494.60 0.2M
2024-11-05 519.00 525.50 513.50 523.50 0.0M
2024-11-04 518.50 526.00 515.00 520.00 0.0M
2024-11-01 521.50 524.00 517.00 518.50 0.0M
2024-10-31 523.00 530.00 518.00 521.50 0.0M
2024-10-30 530.00 535.50 521.00 523.50 0.0M
2024-10-29 534.00 543.00 527.50 532.00 0.1M
2024-10-28 548.00 568.50 537.50 537.50 0.1M
2024-10-25 570.00 570.00 529.50 543.00 0.2M
2024-10-24 560.00 579.50 515.50 579.00 0.1M
2024-10-23 537.00 560.00 532.50 543.00 0.0M
2024-10-22 522.00 533.00 513.00 530.50 0.0M
2024-10-21 540.50 541.50 520.50 521.00 0.0M
2024-10-18 546.50 555.00 540.50 540.50 0.0M
2024-10-17 544.50 558.50 544.50 546.50 0.0M
2024-10-16 546.50 546.50 534.00 544.50 0.0M
2024-10-15 536.00 551.50 536.00 546.50 0.0M
2024-10-14 532.50 536.00 527.00 536.00 0.0M
2024-10-11 524.00 535.00 524.00 532.50 0.0M
2024-10-10 549.50 549.50 522.50 523.00 0.0M
2024-10-09 537.50 551.50 537.00 551.50 0.0M
2024-10-08 537.50 545.00 535.00 537.50 0.0M
2024-10-07 550.00 553.50 542.00 543.00 0.0M
2024-10-04 535.00 552.50 532.50 548.50 0.0M
2024-10-03 541.00 546.00 534.00 535.00 0.0M
2024-10-02 532.00 545.50 525.00 542.00 0.0M
2024-10-01 541.50 552.50 535.00 535.00 0.1M
2024-09-30 550.50 556.50 538.50 541.00 0.0M
2024-09-27 555.00 562.00 548.50 550.50 0.0M
2024-09-26 550.00 560.50 546.50 554.00 0.0M
2024-09-25 536.50 548.50 535.50 542.50 0.0M
2024-09-24 542.00 549.50 531.50 536.50 0.0M
2024-09-23 538.50 554.00 529.50 543.00 0.0M
2024-09-20 525.50 554.50 525.00 548.00 0.1M
2024-09-19 550.00 555.00 511.50 530.00 0.2M
2024-09-18 556.00 567.50 556.00 560.00 0.0M
2024-09-17 554.50 562.00 552.50 559.00 0.1M
2024-09-16 557.00 566.50 550.50 560.00 0.0M
2024-09-13 549.50 569.50 549.50 559.00 0.0M
2024-09-12 550.00 567.00 548.50 550.50 0.0M
2024-09-11 574.00 575.00 535.50 541.50 0.0M
2024-09-10 579.50 592.00 566.50 571.00 0.0M
2024-09-09 556.50 582.50 556.00 579.50 0.0M
2024-09-06 566.50 571.00 556.50 556.50 0.0M
2024-09-05 561.50 571.50 558.00 567.00 0.0M
2024-09-04 553.50 567.00 552.50 561.50 0.0M
2024-09-03 564.50 585.00 562.00 564.00 0.0M
2024-09-02 577.50 577.50 549.50 564.50 0.1M
2024-08-30 568.50 587.50 561.50 582.00 0.1M
2024-08-29 551.00 574.50 549.50 571.50 0.1M
2024-08-28 535.50 559.50 531.50 550.50 0.1M
2024-08-27 505.00 533.50 504.00 528.50 0.0M
2024-08-26 507.50 508.00 502.00 503.50 0.0M
2024-08-23 499.20 507.50 497.20 507.50 0.0M
2024-08-22 500.50 504.00 492.60 501.00 0.1M
2024-08-21 508.50 508.50 496.00 500.50 0.0M
2024-08-20 496.40 508.50 492.60 500.50 0.0M
2024-08-19 485.20 496.20 485.20 496.20 0.0M
2024-08-16 488.80 500.00 482.40 485.20 0.0M
2024-08-15 486.80 491.00 484.80 488.80 0.0M
2024-08-14 478.20 495.00 475.60 484.20 0.0M
2024-08-13 477.40 481.80 470.00 475.80 0.1M
2024-08-12 493.60 500.00 475.00 476.60 0.0M
2024-08-09 489.60 506.50 488.60 492.00 0.0M
2024-08-08 490.00 490.00 479.00 486.80 0.0M
2024-08-07 489.00 499.80 489.00 493.60 0.0M
2024-08-06 487.60 500.00 483.20 489.00 0.1M
2024-08-05 489.80 495.60 475.00 487.60 0.1M
2024-08-02 520.50 522.00 505.50 507.00 0.0M
2024-08-01 539.50 555.00 525.00 525.00 0.0M
2024-07-31 526.50 542.00 524.50 532.00 0.1M
2024-07-30 525.00 535.50 519.50 524.50 0.0M
2024-07-29 541.50 548.50 523.50 523.50 0.1M
2024-07-26 530.00 546.50 528.00 538.50 0.0M
2024-07-25 539.00 542.00 525.00 530.00 0.1M
2024-07-24 537.00 550.00 529.00 543.50 0.1M
2024-07-23 555.00 561.50 533.50 537.50 0.0M
2024-07-22 551.00 569.50 541.00 552.50 0.1M
2024-07-19 530.00 564.50 528.00 545.00 0.1M
2024-07-18 505.50 536.00 483.00 520.00 0.4M
2024-07-17 413.80 413.80 407.00 412.20 0.0M
2024-07-16 414.00 415.80 407.00 413.40 0.0M
2024-07-15 419.40 421.40 409.20 414.00 0.0M
2024-07-12 410.20 420.00 404.80 419.40 0.0M
2024-07-11 401.20 413.00 395.60 410.20 0.0M
2024-07-10 401.00 401.00 395.20 399.60 0.0M
2024-07-09 400.00 402.00 395.00 400.00 0.0M
2024-07-08 401.00 401.00 395.20 400.00 0.0M
2024-07-05 405.00 410.80 398.60 401.00 0.0M
2024-07-04 409.80 411.00 404.20 405.00 0.0M
2024-07-03 409.60 410.60 399.00 406.20 0.0M
2024-07-02 414.60 418.20 404.40 406.60 0.0M
2024-07-01 424.00 424.00 411.80 416.20 0.0M
2024-06-28 427.80 427.80 414.00 415.00 0.0M
2024-06-27 421.60 427.40 418.00 424.20 0.0M
2024-06-26 439.80 442.80 420.20 421.60 0.1M
2024-06-25 452.00 453.60 433.00 434.80 0.1M
2024-06-24 440.20 460.00 440.00 454.00 0.0M
2024-06-20 443.40 450.00 440.60 441.40 0.0M
2024-06-19 421.80 447.60 421.40 443.40 0.1M
2024-06-18 430.40 437.00 413.00 421.80 0.0M
2024-06-17 431.40 440.60 427.00 430.40 0.0M
2024-06-14 450.00 457.00 429.00 433.00 0.1M
2024-06-13 448.40 454.60 438.20 450.40 0.0M
2024-06-12 447.80 455.40 429.40 450.60 0.1M
2024-06-11 440.40 446.40 435.40 437.00 0.0M
2024-06-10 435.80 442.80 427.40 439.80 0.0M
2024-06-07 425.80 439.60 423.20 439.60 0.1M
2024-06-05 417.20 427.00 415.60 420.00 0.0M
2024-06-04 430.00 430.00 416.00 422.40 0.0M
2024-06-03 427.60 437.20 418.00 423.00 0.0M
2024-05-31 424.00 431.80 418.00 427.60 0.2M
2024-05-30 408.40 430.00 408.00 424.00 0.0M
2024-05-29 423.00 428.00 408.00 408.40 0.0M
2024-05-28 423.80 430.60 417.40 425.20 0.0M
2024-05-27 423.00 432.20 414.60 423.80 0.0M
2024-05-24 421.80 426.40 406.60 424.00 0.1M
2024-05-23 435.40 468.40 428.00 428.00 0.1M
2024-05-22 429.00 434.40 419.40 422.60 0.1M
2024-05-21 428.20 434.00 420.00 434.00 0.0M
2024-05-20 422.60 433.60 419.60 429.20 0.1M
2024-05-17 414.60 419.00 409.80 418.20 0.0M
2024-05-16 413.80 419.40 410.00 414.60 0.0M
2024-05-15 407.60 417.80 403.20 409.60 0.0M
2024-05-14 398.80 422.20 398.00 407.20 0.1M
2024-05-13 397.60 403.20 393.80 398.60 0.0M
2024-05-10 396.60 402.20 394.00 394.00 0.0M
2024-05-08 392.80 393.20 387.60 392.00 0.0M
2024-05-07 390.80 398.00 390.80 395.00 0.1M
2024-05-06 385.80 392.00 382.40 389.00 0.0M
2024-05-03 373.00 386.40 372.80 385.00 0.0M
2024-05-02 378.00 378.00 368.60 373.00 0.0M
2024-04-30 385.00 390.60 372.00 376.20 0.0M
2024-04-29 349.00 384.80 349.00 384.80 0.1M
2024-04-26 369.80 383.60 342.80 347.00 0.1M
2024-04-25 329.00 371.40 322.20 365.00 0.1M
2024-04-24 357.20 357.20 336.00 338.00 0.1M
2024-04-23 349.00 357.80 339.80 357.20 0.1M
2024-04-22 346.60 354.40 343.40 349.00 0.1M
2024-04-19 350.00 353.80 342.40 350.60 0.0M
2024-04-18 350.00 360.00 341.00 357.40 0.1M
2024-04-17 358.60 360.60 348.40 356.20 0.0M
2024-04-16 354.60 366.00 352.40 358.60 0.1M
2024-04-15 364.00 365.60 353.20 357.40 0.1M
2024-04-12 370.80 377.40 362.80 366.40 0.1M
2024-04-11 362.00 379.00 359.00 370.80 0.1M
2024-04-10 369.80 384.00 360.20 363.80 0.1M
2024-04-09 359.40 375.00 348.00 365.80 0.2M
2024-04-08 328.20 338.60 326.20 337.80 0.1M
2024-04-05 327.60 331.60 319.00 329.40 0.0M
2024-04-04 335.00 336.80 329.00 335.00 0.0M
2024-04-03 349.60 351.00 329.40 335.00 0.1M
2024-04-02 351.00 358.00 342.20 349.60 0.0M
2024-03-28 346.80 355.60 335.70 351.00 0.0M
2024-03-27 347.00 351.10 342.60 344.70 0.1M
2024-03-26 354.20 357.00 338.40 347.00 0.1M
2024-03-25 345.90 362.70 345.00 358.00 0.1M
2024-03-22 342.00 351.00 342.00 350.00 0.1M
2024-03-21 331.80 350.00 330.20 343.10 0.1M
2024-03-20 310.40 335.00 309.70 327.80 0.1M
2024-03-19 301.10 314.80 298.30 312.40 0.0M
2024-03-18 301.40 309.50 298.40 301.10 0.0M
2024-03-15 310.70 316.40 303.70 306.00 0.0M
2024-03-14 306.00 318.90 301.40 310.70 0.2M
2024-03-13 305.00 308.60 299.70 306.60 0.1M
2024-03-12 303.00 306.70 296.30 301.40 0.0M
2024-03-11 295.90 304.30 292.10 303.00 0.1M
2024-03-08 295.00 300.00 291.00 297.00 0.0M
2024-03-07 288.60 296.50 278.60 295.00 0.1M
2024-03-06 291.30 298.60 288.60 288.60 0.0M
2024-03-05 295.00 301.00 291.30 291.30 0.0M
2024-03-04 308.30 313.50 298.00 298.20 0.0M
2024-03-01 318.00 320.00 306.00 308.30 0.1M
2024-02-29 295.30 320.20 294.10 316.80 0.1M
2024-02-28 315.50 316.80 287.40 294.60 0.1M
2024-02-27 321.40 324.20 314.40 317.00 0.0M
2024-02-26 335.00 335.00 319.80 321.40 0.0M
2024-02-23 337.80 344.80 327.40 336.70 0.0M
2024-02-22 334.20 340.70 331.40 337.80 0.0M
2024-02-21 331.10 335.00 323.60 334.20 0.0M
2024-02-20 328.10 337.30 320.80 331.10 0.1M
2024-02-19 345.40 345.40 329.50 330.70 0.0M
2024-02-16 334.30 346.90 326.00 345.90 0.2M
2024-02-15 321.00 333.50 313.50 331.70 0.0M
2024-02-14 319.10 323.70 318.20 319.00 0.1M
2024-02-13 323.20 324.90 311.30 319.10 0.1M
2024-02-12 336.80 339.50 322.00 323.20 0.1M
2024-02-09 338.60 346.00 324.00 335.30 0.1M
2024-02-08 300.00 368.30 297.00 348.00 0.4M
2024-02-07 321.10 329.90 309.00 315.70 0.1M
2024-02-06 318.90 330.00 315.00 326.50 0.0M
2024-02-05 320.20 332.50 315.20 318.90 0.1M
2024-02-02 340.30 344.00 320.80 320.80 0.1M
2024-02-01 344.00 348.50 340.00 340.30 0.0M
2024-01-31 346.00 351.80 337.50 347.30 0.1M
2024-01-30 343.40 351.00 339.40 347.40 0.1M
2024-01-29 327.00 345.40 322.80 343.30 0.0M
2024-01-26 323.40 329.50 310.40 327.20 0.1M
2024-01-25 327.80 329.10 319.50 322.10 0.0M
2024-01-24 317.00 330.00 314.00 329.40 0.1M
2024-01-23 330.10 334.60 308.30 313.00 0.1M
2024-01-22 333.40 336.70 328.70 330.20 0.1M
2024-01-19 327.30 331.50 322.70 330.00 0.1M
2024-01-18 318.00 328.70 316.70 327.30 0.0M
2024-01-17 323.00 324.80 312.90 318.00 0.0M
2024-01-16 310.00 323.90 309.90 323.10 0.1M
2024-01-15 309.10 315.00 303.10 312.30 0.1M
2024-01-12 307.00 315.00 305.20 313.10 0.1M
2024-01-11 319.10 324.90 298.80 306.00 0.1M
2024-01-10 315.10 321.00 314.00 318.90 0.1M
2024-01-09 320.80 321.20 312.30 315.10 0.1M
2024-01-08 319.30 321.00 307.80 319.60 0.1M
2024-01-05 322.50 323.60 311.00 317.00 0.0M
2024-01-04 337.30 342.20 318.20 322.60 0.1M
2024-01-03 353.80 354.70 331.50 337.40 0.1M
2024-01-02 364.50 367.30 348.20 353.80 0.1M