OMRX Mortgage Bond 5- y (OMRXMORT5)

🏛️ 瑞典 →
1,055.45
最后更新: 2025-09-29
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
2023-12-29 995.12 996.10 993.71 993.89 0.0M
2023-12-28 996.32 996.51 995.04 995.04 0.0M
2023-12-27 994.53 996.42 994.17 996.08 0.0M
2023-12-22 995.04 995.04 993.53 994.45 0.0M
2023-12-21 997.33 997.95 994.80 994.96 0.0M
2023-12-20 994.07 997.32 993.99 996.94 0.0M
2023-12-19 990.59 993.99 990.50 993.99 0.0M
2023-12-18 990.68 991.66 990.29 990.51 0.0M
2023-12-15 986.84 990.96 986.29 990.60 0.0M
2023-12-14 980.27 991.89 980.02 986.76 0.0M
2023-12-13 977.60 980.01 977.38 980.01 0.0M
2023-12-12 975.72 978.57 975.58 977.52 0.0M
2023-12-11 974.85 975.85 974.69 975.63 0.0M
2023-12-08 977.22 977.22 974.23 974.77 0.0M
2023-12-07 976.11 977.13 975.34 977.13 0.0M
2023-12-06 975.99 977.41 974.24 975.86 0.0M
2023-12-05 971.34 976.18 971.26 975.90 0.0M
2023-12-04 966.77 971.25 966.73 971.25 0.0M
2023-12-01 961.15 966.77 961.00 966.68 0.0M
2023-11-30 963.07 964.48 961.06 961.06 0.0M
2023-11-29 957.23 962.92 957.04 962.80 0.0M
2023-11-28 955.20 957.18 955.20 957.13 0.0M
2023-11-27 951.77 955.28 951.57 955.10 0.0M
2023-11-24 951.22 951.95 950.51 951.67 0.0M
2023-11-23 952.13 954.02 951.02 951.13 0.0M
2023-11-22 952.83 952.88 951.66 951.84 0.0M
2023-11-21 951.58 953.20 951.58 952.73 0.0M
2023-11-20 951.61 951.71 949.97 951.48 0.0M
2023-11-17 950.17 953.34 950.14 951.51 0.0M
2023-11-16 947.24 950.07 947.24 950.07 0.0M
2023-11-15 946.04 948.40 945.96 946.95 0.0M
2023-11-14 938.22 945.94 938.12 945.94 0.0M
2023-11-13 938.61 939.79 938.05 938.12 0.0M
2023-11-10 941.95 941.95 937.80 938.51 0.0M
2023-11-09 943.11 943.15 941.70 941.85 0.0M
2023-11-08 943.41 944.30 942.51 942.81 0.0M
2023-11-07 942.01 943.40 941.41 943.31 0.0M
2023-11-06 939.63 942.37 939.63 941.91 0.0M
2023-11-03 940.23 940.32 938.86 939.53 0.0M
2023-11-02 935.97 940.56 935.84 940.13 0.0M
2023-11-01 934.09 935.71 932.52 935.67 0.0M
2023-10-31 932.07 934.78 932.07 933.99 0.0M
2023-10-30 928.76 932.12 928.72 931.97 0.0M
2023-10-27 926.33 928.67 926.25 928.66 0.0M
2023-10-26 925.29 926.55 923.34 926.33 0.0M
2023-10-25 926.42 927.37 924.98 924.98 0.0M
2023-10-24 923.34 927.04 923.27 926.32 0.0M
2023-10-23 924.23 924.23 922.07 923.24 0.0M
2023-10-20 924.26 925.45 922.96 924.13 0.0M
2023-10-19 926.56 926.78 923.75 924.16 0.0M
2023-10-18 927.07 927.29 924.94 926.25 0.0M
2023-10-17 929.94 930.36 926.89 926.96 0.0M
2023-10-16 931.46 931.87 929.76 929.84 0.0M
2023-10-13 932.60 932.65 930.01 931.36 0.0M
2023-10-12 932.77 933.90 932.50 932.50 0.0M
2023-10-11 929.69 933.35 929.47 932.46 0.0M
2023-10-10 928.79 930.19 928.69 929.59 0.0M
2023-10-09 924.70 928.69 924.68 928.69 0.0M
2023-10-06 924.68 925.27 923.39 924.59 0.0M
2023-10-05 921.65 924.57 921.15 924.57 0.0M
2023-10-04 921.77 921.85 918.76 921.34 0.0M
2023-10-03 922.75 922.93 920.71 921.66 0.0M
2023-10-02 924.60 924.84 922.54 922.65 0.0M
2023-09-29 918.12 924.50 917.97 924.50 0.0M
2023-09-28 925.55 925.69 917.91 918.02 0.0M
2023-09-27 924.43 925.49 923.99 925.24 0.0M
2023-09-26 923.65 924.85 923.33 924.33 0.0M
2023-09-25 924.25 924.67 922.83 923.55 0.0M
2023-09-22 924.18 927.30 924.01 924.15 0.0M
2023-09-21 925.84 925.93 923.43 924.07 0.0M
2023-09-20 923.57 925.60 923.53 925.53 0.0M
2023-09-19 923.46 924.70 922.99 923.47 0.0M
2023-09-18 925.60 925.62 923.35 923.35 0.0M
2023-09-15 927.14 927.24 925.49 925.50 0.0M
2023-09-14 923.77 928.08 923.54 927.04 0.0M
2023-09-13 924.41 924.56 922.30 923.46 0.0M
2023-09-12 924.98 925.27 924.31 924.31 0.0M
2023-09-11 925.51 925.61 924.31 924.88 0.0M
2023-09-08 925.46 927.10 925.23 925.41 0.0M
2023-09-07 925.98 926.12 924.85 925.36 0.0M
2023-09-06 927.26 927.31 925.68 925.68 0.0M
2023-09-05 926.54 927.55 926.06 927.16 0.0M
2023-09-04 928.50 928.50 926.25 926.44 0.0M
2023-09-01 927.85 930.02 927.21 928.40 0.0M
2023-08-31 924.71 927.77 924.00 927.75 0.0M
2023-08-30 923.29 924.43 921.49 924.41 0.0M
2023-08-29 920.37 923.29 920.36 923.20 0.0M
2023-08-28 921.48 921.55 919.72 920.37 0.0M
2023-08-25 923.00 923.00 921.12 921.37 0.0M
2023-08-24 922.45 925.38 922.18 922.91 0.0M
2023-08-23 916.61 922.40 916.61 922.15 0.0M
2023-08-22 916.88 917.37 916.49 916.50 0.0M
2023-08-21 919.76 919.76 916.77 916.77 0.0M
2023-08-18 919.61 922.62 919.40 919.66 0.0M
2023-08-17 921.20 921.27 919.51 919.51 0.0M
2023-08-16 919.08 920.97 919.07 920.89 0.0M
2023-08-15 921.13 921.24 917.17 918.97 0.0M
2023-08-14 922.23 922.37 921.03 921.03 0.0M
2023-08-11 925.13 925.13 921.92 922.13 0.0M
2023-08-10 925.28 925.34 923.93 925.02 0.0M
2023-08-09 925.73 925.73 924.59 924.98 0.0M
2023-08-08 921.21 926.03 921.12 925.63 0.0M
2023-08-07 923.46 923.90 920.77 921.11 0.0M
2023-08-04 924.26 924.42 920.58 923.36 0.0M
2023-08-03 927.25 927.56 924.12 924.17 0.0M
2023-08-02 926.86 927.60 926.86 926.95 0.0M
2023-08-01 927.62 928.53 926.76 926.76 0.0M
2023-07-31 928.41 928.77 926.53 927.52 0.0M
2023-07-28 929.23 929.23 925.90 928.31 0.0M
2023-07-27 926.87 929.41 926.34 929.13 0.0M
2023-07-26 927.95 928.37 926.67 926.67 0.0M
2023-07-25 928.96 929.08 926.68 927.86 0.0M
2023-07-24 926.01 928.94 925.51 928.86 0.0M
2023-07-21 926.03 926.09 924.92 925.91 0.0M
2023-07-20 928.96 928.96 925.93 925.93 0.0M
2023-07-19 926.68 930.15 926.40 928.67 0.0M
2023-07-18 920.35 926.60 920.00 926.58 0.0M
2023-07-17 919.98 921.18 918.89 920.26 0.0M
2023-07-14 921.33 921.33 918.63 919.88 0.0M
2023-07-13 914.01 921.22 913.81 921.22 0.0M
2023-07-12 911.05 913.72 910.83 913.70 0.0M
2023-07-11 912.72 913.61 910.93 910.95 0.0M
2023-07-10 915.23 915.23 912.39 912.61 0.0M
2023-07-07 914.75 915.77 914.41 915.13 0.0M
2023-07-06 920.60 920.63 914.66 914.66 0.0M
2023-07-05 919.07 921.01 918.46 920.30 0.0M
2023-07-04 919.48 919.77 916.93 918.97 0.0M
2023-07-03 919.77 920.91 918.03 919.38 0.0M
2023-06-30 920.08 920.40 919.51 919.67 0.0M
2023-06-29 922.61 923.48 919.94 919.98 0.0M
2023-06-28 921.44 922.44 919.59 922.31 0.0M
2023-06-27 921.23 921.96 921.14 921.34 0.0M
2023-06-26 917.82 921.76 917.82 921.14 0.0M
2023-06-22 921.41 921.60 917.72 917.72 0.0M
2023-06-21 923.65 923.65 921.01 921.31 0.0M
2023-06-20 921.19 923.26 920.95 923.26 0.0M
2023-06-19 922.04 923.99 921.00 921.10 0.0M
2023-06-16 923.43 923.44 920.18 921.95 0.0M
2023-06-15 926.26 926.26 920.94 923.33 0.0M
2023-06-14 929.25 929.25 925.91 925.97 0.0M
2023-06-13 930.29 931.71 929.01 929.16 0.0M
2023-06-12 928.14 930.98 927.94 930.19 0.0M
2023-06-09 927.04 929.05 926.87 928.05 0.0M
2023-06-08 926.87 927.06 924.69 926.95 0.0M
2023-06-07 927.26 928.20 926.59 926.59 0.0M
2023-06-05 929.52 929.62 927.04 927.17 0.0M
2023-06-02 931.03 931.21 929.43 929.43 0.0M
2023-06-01 929.15 930.97 928.57 930.85 0.0M
2023-05-31 925.65 930.87 925.64 928.87 0.0M
2023-05-30 923.74 925.75 923.64 925.55 0.0M
2023-05-29 921.19 923.64 920.31 923.64 0.0M
2023-05-26 923.51 923.62 920.14 921.19 0.0M
2023-05-25 927.63 927.63 923.27 923.41 0.0M
2023-05-24 928.02 928.21 926.61 927.34 0.0M
2023-05-23 931.03 931.28 927.83 927.92 0.0M
2023-05-22 929.99 932.40 929.80 930.94 0.0M
2023-05-19 937.33 937.61 929.77 929.90 0.0M
2023-05-17 937.63 937.63 936.52 937.24 0.0M
2023-05-16 938.28 940.74 937.36 937.36 0.0M
2023-05-15 938.20 938.32 937.09 938.10 0.0M
2023-05-12 939.95 939.95 937.74 938.11 0.0M
2023-05-11 936.40 940.13 935.08 939.86 0.0M
2023-05-10 935.01 936.54 933.86 936.13 0.0M
2023-05-09 936.23 936.63 934.91 934.91 0.0M
2023-05-08 938.11 938.33 935.73 936.14 0.0M
2023-05-05 938.78 939.05 937.43 938.02 0.0M
2023-05-04 936.91 938.74 936.78 938.69 0.0M
2023-05-03 935.15 937.61 935.07 936.64 0.0M
2023-05-02 936.08 936.19 933.15 935.06 0.0M
2023-04-28 932.32 936.61 931.23 935.99 0.0M
2023-04-27 932.81 934.09 930.38 932.23 0.0M
2023-04-26 927.27 933.52 927.27 932.45 0.0M
2023-04-25 923.99 927.18 923.99 927.18 0.0M
2023-04-24 924.49 926.81 923.70 923.89 0.0M
2023-04-21 924.87 925.55 923.27 924.40 0.0M
2023-04-20 922.88 924.78 922.88 924.78 0.0M
2023-04-19 926.05 926.05 922.16 922.59 0.0M
2023-04-18 927.09 927.15 925.78 925.96 0.0M
2023-04-17 931.21 931.21 926.64 927.00 0.0M
2023-04-14 932.81 933.71 931.12 931.12 0.0M
2023-04-13 931.73 933.28 931.23 932.71 0.0M
2023-04-12 933.85 934.92 931.46 931.46 0.0M
2023-04-11 939.51 940.08 933.76 933.76 0.0M
2023-04-06 938.56 940.07 937.25 939.42 0.0M
2023-04-05 933.25 938.56 932.99 938.48 0.0M
2023-04-04 931.80 932.80 930.99 932.80 0.0M
2023-04-03 929.13 931.71 928.05 931.71 0.0M
2023-03-31 928.46 929.05 926.23 929.04 0.0M
2023-03-30 931.75 935.63 928.21 928.37 0.0M
2023-03-29 931.00 932.51 929.75 931.48 0.0M
2023-03-28 930.52 931.13 928.67 931.00 0.0M
2023-03-27 934.60 934.60 930.28 930.42 0.0M
2023-03-24 929.93 938.33 929.93 934.51 0.0M
2023-03-23 926.01 930.35 925.60 929.85 0.0M
2023-03-22 930.36 930.90 924.94 925.73 0.0M
2023-03-21 931.89 932.01 929.00 930.27 0.0M
2023-03-20 930.62 936.43 930.62 931.80 0.0M
2023-03-17 927.07 930.66 923.60 930.53 0.0M
2023-03-16 929.26 929.99 924.73 926.98 0.0M
2023-03-15 927.78 930.11 917.77 928.98 0.0M
2023-03-14 932.78 935.22 926.51 927.69 0.0M
2023-03-13 921.32 932.77 920.91 932.70 0.0M
2023-03-10 916.06 921.42 915.23 921.22 0.0M
2023-03-09 916.71 916.71 913.91 915.96 0.0M
2023-03-08 914.63 916.74 914.17 916.42 0.0M
2023-03-07 914.03 916.79 912.88 914.53 0.0M
2023-03-06 914.67 916.53 913.64 913.93 0.0M
2023-03-03 913.39 915.22 912.94 914.58 0.0M
2023-03-02 912.01 914.09 910.78 913.29 0.0M
2023-03-01 911.43 911.84 909.25 911.72 0.0M
2023-02-28 911.58 911.63 908.61 911.34 0.0M
2023-02-27 913.09 914.01 910.96 911.48 0.0M
2023-02-24 918.21 919.95 912.79 912.80 0.0M
2023-02-23 914.86 918.29 914.70 918.11 0.0M
2023-02-22 912.03 914.58 909.92 914.58 0.0M
2023-02-21 920.63 920.63 911.93 911.93 0.0M
2023-02-20 927.20 927.20 920.48 920.54 0.0M
2023-02-17 929.57 929.57 925.64 927.11 0.0M
2023-02-16 927.97 930.51 927.56 929.47 0.0M
2023-02-15 930.21 930.47 927.20 927.70 0.0M
2023-02-14 931.33 931.82 929.69 930.13 0.0M
2023-02-13 932.90 932.93 931.21 931.25 0.0M
2023-02-10 942.33 942.33 932.63 932.82 0.0M
2023-02-09 946.41 947.76 942.24 942.24 0.0M
2023-02-08 947.74 948.26 946.16 946.16 0.0M
2023-02-07 946.64 947.65 944.99 947.65 0.0M
2023-02-06 950.70 950.70 946.53 946.55 0.0M
2023-02-03 954.79 954.94 950.12 950.62 0.0M
2023-02-02 944.18 955.32 944.09 954.71 0.0M
2023-02-01 942.41 944.40 941.93 943.93 0.0M
2023-01-31 940.18 942.77 940.04 942.33 0.0M
2023-01-30 940.70 942.08 938.47 940.10 0.0M
2023-01-27 942.37 942.37 939.67 940.62 0.0M
2023-01-26 943.97 944.49 942.36 942.37 0.0M
2023-01-25 939.01 944.75 938.46 943.72 0.0M
2023-01-24 938.30 940.43 937.54 938.92 0.0M
2023-01-23 939.95 940.18 938.16 938.22 0.0M
2023-01-20 943.48 943.94 939.86 939.87 0.0M
2023-01-19 948.16 948.25 942.51 943.40 0.0M
2023-01-18 944.93 947.91 943.98 947.91 0.0M
2023-01-17 939.02 944.85 937.97 944.85 0.0M
2023-01-16 941.06 941.08 937.90 938.94 0.0M
2023-01-13 943.91 944.41 939.61 940.98 0.0M
2023-01-12 940.07 946.18 940.07 943.82 0.0M
2023-01-11 930.46 939.87 930.41 939.81 0.0M
2023-01-10 928.11 930.37 928.11 930.37 0.0M
2023-01-09 925.59 928.30 925.59 928.02 0.0M
2023-01-05 926.19 926.51 925.23 925.50 0.0M
2023-01-04 920.30 926.50 920.14 926.10 0.0M
2023-01-03 916.83 920.26 915.31 919.94 0.0M
2023-01-02 914.56 917.09 913.39 916.74 0.0M