Stockholm Construction & Materials PI (SX5010PI)

🏛️ 瑞典 →
3,912.97
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
2022-12-30 3,665.42 3,703.89 3,574.14 3,574.14 0.0M
2022-12-29 3,605.95 3,687.16 3,597.77 3,687.16 0.0M
2022-12-28 3,622.58 3,659.01 3,614.44 3,620.49 0.0M
2022-12-27 3,621.16 3,670.45 3,621.16 3,625.91 0.0M
2022-12-23 3,577.79 3,612.10 3,562.44 3,593.02 0.0M
2022-12-22 3,607.89 3,618.79 3,545.14 3,560.08 0.0M
2022-12-21 3,563.37 3,606.76 3,557.95 3,606.76 0.0M
2022-12-20 3,549.91 3,575.10 3,529.33 3,539.64 0.0M
2022-12-19 3,623.63 3,635.11 3,582.16 3,594.56 0.0M
2022-12-16 3,626.52 3,643.75 3,590.99 3,605.53 0.0M
2022-12-15 3,728.02 3,734.53 3,632.86 3,632.86 0.0M
2022-12-14 3,762.92 3,804.35 3,720.37 3,785.57 0.0M
2022-12-13 3,737.38 3,828.86 3,683.53 3,774.80 0.0M
2022-12-12 3,713.45 3,719.03 3,673.31 3,713.50 0.0M
2022-12-09 3,688.28 3,735.88 3,675.94 3,726.06 0.0M
2022-12-08 3,673.46 3,681.24 3,628.38 3,657.54 0.0M
2022-12-07 3,696.91 3,696.91 3,633.81 3,674.38 0.0M
2022-12-06 3,774.86 3,802.94 3,702.64 3,709.18 0.0M
2022-12-05 3,775.08 3,809.10 3,758.20 3,793.07 0.0M
2022-12-02 3,749.78 3,795.47 3,726.07 3,775.41 0.0M
2022-12-01 3,719.63 3,760.56 3,719.48 3,755.65 0.0M
2022-11-30 3,699.65 3,739.09 3,653.82 3,655.13 0.0M
2022-11-29 3,703.79 3,720.17 3,658.04 3,658.47 0.0M
2022-11-28 3,744.23 3,747.53 3,678.91 3,697.63 0.0M
2022-11-25 3,758.17 3,778.68 3,745.88 3,768.61 0.0M
2022-11-24 3,784.78 3,805.16 3,742.71 3,761.13 0.0M
2022-11-23 3,722.92 3,791.67 3,707.09 3,789.57 0.0M
2022-11-22 3,662.21 3,741.84 3,650.23 3,724.66 0.0M
2022-11-21 3,673.01 3,691.64 3,620.90 3,672.88 0.0M
2022-11-18 3,658.34 3,707.65 3,620.26 3,690.83 0.0M
2022-11-17 3,638.54 3,700.99 3,628.79 3,638.13 0.0M
2022-11-16 3,756.05 3,760.79 3,613.22 3,629.99 0.0M
2022-11-15 3,730.37 3,730.37 3,671.18 3,685.81 0.0M
2022-11-14 3,732.41 3,745.33 3,694.99 3,720.04 0.0M
2022-11-11 3,725.48 3,743.08 3,654.40 3,730.68 0.0M
2022-11-10 3,484.51 3,693.60 3,427.72 3,691.04 0.0M
2022-11-09 3,503.44 3,520.81 3,488.09 3,515.16 0.0M
2022-11-08 3,386.39 3,526.06 3,382.04 3,515.48 0.0M
2022-11-07 3,398.47 3,434.00 3,383.67 3,417.14 0.0M
2022-11-04 3,357.67 3,414.90 3,347.73 3,414.90 0.0M
2022-11-03 3,370.74 3,370.74 3,310.35 3,350.25 0.0M
2022-11-02 3,409.84 3,441.92 3,403.36 3,416.94 0.0M
2022-11-01 3,422.29 3,475.58 3,388.60 3,405.13 0.0M
2022-10-31 3,451.77 3,451.77 3,384.42 3,394.15 0.0M
2022-10-28 3,441.59 3,460.90 3,404.90 3,446.63 0.0M
2022-10-27 3,471.25 3,491.92 3,439.44 3,473.21 0.0M
2022-10-26 3,390.65 3,503.76 3,366.68 3,503.76 0.0M
2022-10-25 3,265.59 3,363.69 3,253.59 3,363.69 0.0M
2022-10-24 3,223.66 3,265.75 3,204.54 3,257.09 0.0M
2022-10-21 3,180.06 3,192.24 3,129.84 3,180.59 0.0M
2022-10-20 3,222.83 3,257.76 3,174.56 3,205.03 0.0M
2022-10-19 3,378.31 3,378.31 3,250.11 3,250.11 0.0M
2022-10-18 3,387.51 3,411.37 3,370.34 3,392.28 0.0M
2022-10-17 3,259.08 3,359.07 3,222.40 3,334.93 0.0M
2022-10-14 3,273.19 3,313.32 3,240.58 3,270.17 0.0M
2022-10-13 3,180.23 3,227.79 3,088.66 3,225.14 0.0M
2022-10-12 3,244.80 3,253.84 3,195.65 3,207.53 0.0M
2022-10-11 3,256.84 3,283.96 3,214.98 3,242.59 0.0M
2022-10-10 3,222.92 3,332.90 3,222.92 3,264.22 0.0M
2022-10-07 3,414.38 3,419.65 3,260.71 3,260.71 0.0M
2022-10-06 3,460.29 3,472.88 3,404.01 3,425.73 0.0M
2022-10-05 3,482.51 3,503.75 3,415.89 3,433.80 0.0M
2022-10-04 3,416.40 3,496.20 3,401.30 3,496.20 0.0M
2022-10-03 3,293.92 3,368.86 3,225.23 3,366.08 0.0M
2022-09-30 3,286.40 3,338.60 3,244.82 3,329.26 0.0M
2022-09-29 3,314.22 3,314.22 3,227.99 3,257.01 0.0M
2022-09-28 3,270.55 3,332.36 3,228.99 3,332.36 0.0M
2022-09-27 3,316.16 3,338.79 3,280.03 3,295.76 0.0M
2022-09-26 3,285.75 3,341.49 3,282.00 3,289.90 0.0M
2022-09-23 3,326.24 3,337.01 3,220.32 3,304.21 0.0M
2022-09-22 3,398.24 3,420.94 3,321.86 3,325.10 0.0M
2022-09-21 3,375.00 3,455.37 3,374.62 3,443.07 0.0M
2022-09-20 3,531.45 3,547.89 3,401.34 3,401.34 0.0M
2022-09-19 3,517.97 3,531.66 3,465.74 3,518.31 0.0M
2022-09-16 3,583.32 3,583.32 3,506.17 3,532.88 0.0M
2022-09-15 3,607.64 3,658.76 3,589.92 3,625.46 0.0M
2022-09-14 3,620.97 3,665.86 3,595.44 3,607.20 0.0M
2022-09-13 3,777.94 3,781.34 3,653.83 3,653.83 0.0M
2022-09-12 3,684.13 3,758.91 3,664.96 3,758.91 0.0M
2022-09-09 3,594.50 3,667.55 3,594.50 3,651.15 0.0M
2022-09-08 3,578.75 3,589.18 3,509.21 3,585.28 0.0M
2022-09-07 3,503.83 3,556.90 3,497.13 3,547.36 0.0M
2022-09-06 3,521.03 3,570.50 3,491.78 3,528.73 0.0M
2022-09-05 3,460.65 3,525.06 3,460.65 3,518.63 0.0M
2022-09-02 3,473.81 3,557.88 3,443.19 3,557.88 0.0M
2022-09-01 3,480.10 3,496.46 3,427.40 3,427.40 0.0M
2022-08-31 3,546.23 3,561.11 3,504.78 3,510.97 0.0M
2022-08-30 3,492.60 3,582.85 3,492.60 3,521.18 0.0M
2022-08-29 3,478.89 3,491.11 3,429.07 3,469.09 0.0M
2022-08-26 3,626.53 3,635.48 3,515.11 3,522.55 0.0M
2022-08-25 3,608.50 3,627.55 3,556.67 3,603.39 0.0M
2022-08-24 3,569.10 3,625.84 3,544.29 3,588.01 0.0M
2022-08-23 3,593.29 3,648.99 3,567.84 3,577.88 0.0M
2022-08-22 3,697.42 3,720.23 3,624.20 3,626.22 0.0M
2022-08-19 3,754.81 3,774.09 3,703.09 3,703.09 0.0M
2022-08-18 3,683.52 3,823.01 3,683.46 3,776.93 0.0M
2022-08-17 3,719.79 3,739.59 3,660.47 3,669.89 0.0M
2022-08-16 3,728.35 3,749.46 3,704.86 3,723.76 0.0M
2022-08-15 3,715.46 3,764.41 3,707.99 3,726.71 0.0M
2022-08-12 3,702.79 3,718.20 3,682.63 3,700.05 0.0M
2022-08-11 3,698.65 3,714.21 3,654.72 3,696.08 0.0M
2022-08-10 3,545.27 3,671.12 3,525.99 3,669.54 0.0M
2022-08-09 3,647.66 3,664.69 3,545.69 3,558.09 0.0M
2022-08-08 3,633.96 3,683.51 3,629.16 3,655.92 0.0M
2022-08-05 3,719.72 3,738.42 3,595.60 3,595.60 0.0M
2022-08-04 3,688.21 3,747.61 3,688.21 3,722.34 0.0M
2022-08-03 3,646.62 3,687.87 3,635.56 3,677.69 0.0M
2022-08-02 3,688.40 3,688.40 3,634.90 3,653.16 0.0M
2022-08-01 3,753.42 3,764.24 3,682.33 3,704.41 0.0M
2022-07-29 3,686.23 3,765.35 3,686.23 3,757.99 0.0M
2022-07-28 3,586.42 3,663.85 3,586.42 3,659.82 0.0M
2022-07-27 3,561.20 3,590.59 3,538.19 3,560.61 0.0M
2022-07-26 3,577.74 3,600.06 3,539.27 3,542.87 0.0M
2022-07-25 3,604.60 3,608.12 3,573.88 3,585.68 0.0M
2022-07-22 3,581.17 3,619.38 3,557.95 3,609.97 0.0M
2022-07-21 3,488.16 3,584.74 3,488.16 3,577.06 0.0M
2022-07-20 3,484.44 3,519.46 3,479.12 3,495.62 0.0M
2022-07-19 3,450.90 3,487.48 3,361.99 3,469.51 0.0M
2022-07-18 3,430.77 3,464.44 3,421.20 3,455.71 0.0M
2022-07-15 3,415.23 3,429.93 3,347.35 3,407.21 0.0M
2022-07-14 3,418.50 3,433.74 3,362.04 3,405.71 0.0M
2022-07-13 3,485.94 3,494.21 3,398.07 3,428.24 0.0M
2022-07-12 3,411.82 3,511.64 3,387.72 3,511.64 0.0M
2022-07-11 3,411.06 3,455.42 3,407.32 3,437.56 0.0M
2022-07-08 3,484.78 3,492.58 3,440.13 3,482.16 0.0M
2022-07-07 3,420.32 3,492.20 3,409.48 3,485.04 0.0M
2022-07-06 3,355.48 3,414.24 3,344.62 3,399.76 0.0M
2022-07-05 3,304.52 3,342.68 3,257.95 3,303.92 0.0M
2022-07-04 3,290.79 3,316.81 3,256.07 3,276.74 0.0M
2022-07-01 3,212.82 3,298.30 3,196.86 3,272.57 0.0M
2022-06-30 3,225.67 3,250.97 3,182.86 3,249.67 0.0M
2022-06-29 3,230.76 3,273.49 3,212.82 3,256.57 0.0M
2022-06-28 3,292.55 3,314.20 3,249.12 3,259.70 0.0M
2022-06-27 3,239.96 3,292.93 3,233.01 3,280.93 0.0M
2022-06-23 3,170.38 3,183.40 3,121.97 3,149.32 0.0M
2022-06-22 3,168.09 3,211.28 3,126.48 3,198.80 0.0M
2022-06-21 3,221.46 3,257.65 3,197.55 3,203.27 0.0M
2022-06-20 3,215.94 3,225.07 3,157.30 3,181.00 0.0M
2022-06-17 3,191.87 3,236.44 3,163.00 3,199.52 0.0M
2022-06-16 3,287.38 3,296.63 3,163.58 3,187.82 0.0M
2022-06-15 3,280.50 3,318.61 3,243.72 3,296.98 0.0M
2022-06-14 3,398.02 3,402.20 3,246.71 3,246.71 0.0M
2022-06-13 3,421.30 3,435.07 3,354.58 3,374.48 0.0M
2022-06-10 3,551.42 3,562.98 3,460.00 3,468.22 0.0M
2022-06-09 3,653.38 3,653.38 3,576.90 3,581.94 0.0M
2022-06-08 3,709.55 3,709.55 3,649.07 3,664.85 0.0M
2022-06-07 3,680.86 3,706.46 3,636.31 3,683.77 0.0M
2022-06-03 3,715.28 3,718.66 3,662.24 3,669.10 0.0M
2022-06-02 3,621.97 3,698.56 3,621.97 3,689.60 0.0M
2022-06-01 3,664.64 3,674.99 3,603.36 3,607.11 0.0M
2022-05-31 3,695.18 3,698.73 3,622.78 3,622.78 0.0M
2022-05-30 3,693.63 3,736.94 3,687.43 3,701.89 0.0M
2022-05-27 3,580.25 3,678.79 3,580.16 3,666.23 0.0M
2022-05-25 3,577.80 3,602.37 3,512.24 3,512.24 0.0M
2022-05-24 3,580.00 3,605.93 3,557.36 3,559.89 0.0M
2022-05-23 3,609.30 3,641.52 3,570.40 3,603.06 0.0M
2022-05-20 3,608.10 3,641.16 3,557.99 3,562.77 0.0M
2022-05-19 3,563.48 3,592.74 3,510.78 3,586.24 0.0M
2022-05-18 3,712.71 3,714.95 3,601.59 3,607.63 0.0M
2022-05-17 3,634.23 3,734.56 3,634.23 3,683.71 0.0M
2022-05-16 3,617.14 3,657.53 3,590.44 3,622.00 0.0M
2022-05-13 3,542.41 3,637.39 3,542.41 3,637.39 0.0M
2022-05-12 3,501.53 3,515.80 3,430.59 3,508.86 0.0M
2022-05-11 3,505.48 3,567.01 3,489.51 3,556.10 0.0M
2022-05-10 3,496.94 3,590.01 3,492.38 3,496.15 0.0M
2022-05-09 3,542.18 3,560.86 3,436.79 3,461.51 0.0M
2022-05-06 3,682.68 3,682.68 3,531.73 3,577.38 0.0M
2022-05-05 3,813.24 3,850.32 3,714.54 3,722.75 0.0M
2022-05-04 3,818.64 3,818.64 3,731.90 3,751.31 0.0M
2022-05-03 3,858.18 3,888.82 3,818.86 3,838.81 0.0M
2022-05-02 3,925.58 3,925.58 3,574.83 3,827.00 0.0M
2022-04-29 3,948.98 4,004.51 3,937.83 3,968.87 0.0M
2022-04-28 4,001.28 4,019.11 3,886.06 3,913.59 0.0M
2022-04-27 3,959.17 3,983.56 3,913.91 3,952.37 0.0M
2022-04-26 4,017.41 4,052.80 3,925.04 3,925.83 0.0M
2022-04-25 4,023.86 4,060.87 3,969.13 4,013.74 0.0M
2022-04-22 4,113.01 4,133.87 4,065.51 4,083.59 0.0M
2022-04-21 4,095.09 4,169.91 4,093.94 4,147.75 0.0M
2022-04-20 4,061.07 4,092.41 4,027.76 4,081.11 0.0M
2022-04-19 4,070.45 4,070.45 3,986.95 4,027.95 0.0M
2022-04-14 4,086.13 4,090.70 4,041.71 4,090.70 0.0M
2022-04-13 4,030.38 4,078.28 4,009.60 4,074.30 0.0M
2022-04-12 3,986.85 4,049.43 3,949.24 4,045.08 0.0M
2022-04-11 4,103.73 4,113.56 3,986.23 3,992.27 0.0M
2022-04-08 4,164.09 4,164.61 4,083.30 4,117.16 0.0M
2022-04-07 4,108.94 4,154.29 4,070.81 4,127.27 0.0M
2022-04-06 4,183.07 4,183.07 4,025.74 4,081.40 0.0M
2022-04-05 4,203.84 4,240.80 4,162.50 4,173.64 0.0M
2022-04-04 4,168.27 4,202.52 4,112.10 4,197.57 0.0M
2022-04-01 4,151.52 4,165.41 4,110.77 4,152.31 0.0M
2022-03-31 4,173.40 4,190.69 4,134.41 4,156.00 0.0M
2022-03-30 4,186.79 4,186.79 4,083.55 4,147.60 0.0M
2022-03-29 4,142.74 4,215.76 4,131.79 4,204.45 0.0M
2022-03-28 4,035.84 4,104.06 4,034.06 4,096.91 0.0M
2022-03-25 4,074.21 4,082.45 3,998.99 4,023.54 0.0M
2022-03-24 4,181.10 4,181.10 4,062.65 4,063.81 0.0M
2022-03-23 4,223.08 4,229.87 4,137.00 4,172.50 0.0M
2022-03-22 4,242.44 4,242.44 4,183.94 4,196.73 0.0M
2022-03-21 4,266.80 4,266.80 4,208.29 4,247.70 0.0M
2022-03-18 4,252.23 4,263.89 4,198.63 4,257.51 0.0M
2022-03-17 4,226.81 4,268.45 4,221.93 4,242.43 0.0M
2022-03-16 4,079.99 4,197.50 4,072.72 4,188.90 0.0M
2022-03-15 4,036.14 4,048.44 3,954.70 4,024.37 0.0M
2022-03-14 4,024.51 4,136.67 4,014.35 4,078.57 0.0M
2022-03-11 3,937.00 4,043.81 3,937.00 3,997.35 0.0M
2022-03-10 3,983.76 3,983.76 3,875.14 3,917.83 0.0M
2022-03-09 3,915.20 3,990.12 3,880.59 3,947.43 0.0M
2022-03-08 3,728.71 3,897.29 3,728.71 3,807.03 0.0M
2022-03-07 3,695.65 3,869.98 3,657.12 3,778.83 0.0M
2022-03-04 3,869.46 3,916.07 3,798.68 3,800.38 0.0M
2022-03-03 3,949.49 3,985.69 3,893.76 3,905.23 0.0M
2022-03-02 3,845.84 3,968.50 3,812.62 3,950.59 0.0M
2022-03-01 3,929.95 3,966.84 3,867.36 3,880.00 0.0M
2022-02-28 3,829.23 3,959.64 3,829.23 3,956.83 0.0M
2022-02-25 3,821.80 3,920.39 3,791.36 3,886.19 0.0M
2022-02-24 3,731.80 3,819.45 3,687.23 3,793.21 0.0M
2022-02-23 3,968.13 4,008.51 3,918.41 3,921.28 0.0M
2022-02-22 3,826.90 3,998.75 3,826.90 3,951.02 0.0M
2022-02-21 4,080.12 4,083.08 3,919.31 3,930.92 0.0M
2022-02-18 4,145.18 4,148.87 4,039.73 4,063.99 0.0M
2022-02-17 4,242.80 4,266.76 4,150.23 4,155.37 0.0M
2022-02-16 4,245.48 4,259.12 4,213.95 4,233.63 0.0M
2022-02-15 4,123.90 4,219.43 4,123.90 4,216.41 0.0M
2022-02-14 4,142.46 4,142.46 4,048.33 4,130.31 0.0M
2022-02-11 4,241.18 4,271.96 4,230.74 4,233.50 0.0M
2022-02-10 4,330.34 4,338.82 4,240.81 4,274.93 0.0M
2022-02-09 4,242.58 4,321.86 4,238.76 4,311.99 0.0M
2022-02-08 4,204.76 4,235.38 4,162.92 4,182.60 0.0M
2022-02-07 4,237.08 4,249.20 4,196.54 4,241.58 0.0M
2022-02-04 4,237.23 4,246.84 4,156.08 4,177.53 0.0M
2022-02-03 4,232.72 4,232.72 4,127.40 4,135.43 0.0M
2022-02-02 4,210.51 4,225.96 4,195.33 4,219.74 0.0M
2022-02-01 4,148.94 4,183.86 4,136.98 4,154.90 0.0M
2022-01-31 4,071.78 4,106.80 4,061.88 4,092.32 0.0M
2022-01-28 4,006.31 4,007.81 3,938.22 4,002.27 0.0M
2022-01-27 3,982.54 4,029.72 3,963.48 4,003.58 0.0M
2022-01-26 3,974.47 4,066.05 3,972.48 4,044.50 0.0M
2022-01-25 4,045.08 4,053.27 3,947.85 3,957.28 0.0M
2022-01-24 4,151.83 4,152.75 3,956.07 3,994.32 0.0M
2022-01-21 4,229.61 4,237.70 4,142.33 4,187.78 0.0M
2022-01-20 4,276.60 4,289.43 4,217.26 4,284.51 0.0M
2022-01-19 4,215.18 4,299.52 4,213.09 4,258.77 0.0M
2022-01-18 4,350.18 4,350.18 4,256.01 4,269.89 0.0M
2022-01-17 4,378.58 4,383.02 4,331.19 4,368.65 0.0M
2022-01-14 4,480.06 4,486.82 4,366.22 4,367.36 0.0M
2022-01-13 4,561.41 4,565.01 4,500.06 4,519.22 0.0M
2022-01-12 4,571.37 4,578.61 4,495.11 4,563.13 0.0M
2022-01-11 4,529.91 4,552.27 4,496.11 4,531.56 0.0M
2022-01-10 4,713.42 4,715.78 4,480.00 4,489.96 0.0M
2022-01-07 4,815.95 4,815.95 4,684.55 4,704.85 0.0M
2022-01-05 4,917.34 4,931.78 4,868.69 4,868.69 0.0M
2022-01-04 4,928.06 4,942.46 4,891.73 4,904.25 0.0M
2022-01-03 4,928.38 4,939.60 4,885.21 4,898.95 0.0M