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
2024-12-30 4,079.53 4,108.88 4,072.43 4,105.72 0.0M
2024-12-27 4,085.24 4,107.08 4,071.31 4,096.82 0.0M
2024-12-23 4,062.89 4,095.93 4,046.89 4,082.06 0.0M
2024-12-20 4,054.11 4,077.30 4,006.69 4,074.87 0.0M
2024-12-19 4,136.68 4,147.83 4,071.53 4,076.57 0.0M
2024-12-18 4,206.41 4,252.95 4,206.41 4,217.19 0.0M
2024-12-17 4,222.81 4,225.86 4,187.48 4,197.76 0.0M
2024-12-16 4,245.50 4,251.44 4,219.49 4,236.12 0.0M
2024-12-13 4,275.49 4,297.30 4,253.88 4,257.94 0.0M
2024-12-12 4,306.27 4,311.09 4,266.27 4,274.40 0.0M
2024-12-11 4,247.39 4,309.39 4,247.39 4,291.65 0.0M
2024-12-10 4,273.74 4,289.97 4,247.21 4,259.37 0.0M
2024-12-09 4,322.67 4,336.44 4,282.77 4,293.82 0.0M
2024-12-06 4,261.47 4,316.53 4,261.47 4,311.23 0.0M
2024-12-05 4,289.20 4,308.68 4,259.50 4,271.89 0.0M
2024-12-04 4,256.10 4,292.67 4,251.51 4,291.89 0.0M
2024-12-03 4,210.19 4,255.94 4,210.19 4,241.89 0.0M
2024-12-02 4,145.53 4,224.85 4,142.46 4,208.52 0.0M
2024-11-29 4,123.78 4,172.52 4,119.29 4,160.25 0.0M
2024-11-28 4,129.07 4,156.24 4,119.76 4,132.85 0.0M
2024-11-27 4,077.76 4,091.24 4,055.23 4,088.37 0.0M
2024-11-26 4,114.73 4,114.73 4,071.55 4,084.58 0.0M
2024-11-25 4,154.29 4,165.90 4,129.66 4,153.07 0.0M
2024-11-22 4,090.25 4,134.23 4,067.21 4,125.54 0.0M
2024-11-21 4,080.39 4,083.97 4,039.16 4,075.02 0.0M
2024-11-20 4,122.41 4,147.97 4,074.19 4,078.26 0.0M
2024-11-19 4,110.42 4,133.14 4,046.01 4,092.32 0.0M
2024-11-18 4,119.26 4,131.33 4,076.27 4,096.37 0.0M
2024-11-15 4,192.56 4,239.12 4,136.39 4,137.66 0.0M
2024-11-14 4,169.08 4,230.85 4,163.21 4,219.64 0.0M
2024-11-13 4,155.62 4,176.32 4,121.28 4,165.17 0.0M
2024-11-12 4,258.26 4,262.31 4,158.58 4,164.48 0.0M
2024-11-11 4,244.06 4,315.75 4,244.06 4,294.18 0.0M
2024-11-08 4,243.10 4,250.75 4,202.72 4,215.60 0.0M
2024-11-07 4,218.32 4,276.33 4,210.81 4,251.92 0.0M
2024-11-06 4,287.53 4,342.21 4,193.47 4,193.47 0.0M
2024-11-05 4,297.62 4,301.47 4,264.80 4,300.94 0.0M
2024-11-04 4,248.87 4,308.49 4,248.87 4,300.43 0.0M
2024-11-01 4,222.61 4,248.92 4,222.32 4,232.07 0.0M
2024-10-31 4,199.45 4,235.73 4,192.72 4,215.46 0.0M
2024-10-30 4,249.09 4,273.06 4,235.25 4,237.04 0.0M
2024-10-29 4,315.20 4,317.81 4,249.85 4,253.29 0.0M
2024-10-28 4,220.36 4,309.74 4,214.93 4,304.10 0.0M
2024-10-25 4,173.32 4,233.57 4,157.79 4,202.88 0.0M
2024-10-24 4,200.79 4,229.52 4,185.54 4,185.54 0.0M
2024-10-23 4,223.32 4,261.61 4,147.98 4,202.11 0.0M
2024-10-22 4,242.24 4,242.24 4,163.95 4,223.36 0.0M
2024-10-21 4,300.90 4,317.39 4,253.18 4,258.60 0.0M
2024-10-18 4,285.42 4,312.53 4,279.80 4,290.06 0.0M
2024-10-17 4,262.77 4,310.16 4,256.66 4,288.86 0.0M
2024-10-16 4,241.44 4,265.54 4,225.21 4,257.05 0.0M
2024-10-15 4,287.88 4,318.55 4,254.27 4,266.86 0.0M
2024-10-14 4,263.50 4,281.58 4,232.09 4,281.58 0.0M
2024-10-11 4,261.33 4,279.17 4,246.74 4,269.02 0.0M
2024-10-10 4,303.03 4,308.56 4,230.37 4,264.55 0.0M
2024-10-09 4,298.27 4,328.19 4,288.13 4,325.20 0.0M
2024-10-08 4,296.47 4,319.79 4,296.35 4,302.44 0.0M
2024-10-07 4,329.49 4,334.35 4,284.06 4,318.94 0.0M
2024-10-04 4,332.55 4,358.98 4,317.85 4,323.05 0.0M
2024-10-03 4,350.08 4,358.88 4,317.18 4,330.93 0.0M
2024-10-02 4,363.16 4,372.74 4,339.26 4,361.97 0.0M
2024-10-01 4,412.95 4,427.98 4,350.35 4,363.98 0.0M
2024-09-30 4,395.15 4,413.39 4,372.99 4,395.88 0.0M
2024-09-27 4,446.11 4,447.70 4,384.72 4,401.84 0.0M
2024-09-26 4,450.62 4,477.09 4,423.02 4,453.00 0.0M
2024-09-25 4,327.91 4,401.40 4,327.91 4,397.32 0.0M
2024-09-24 4,353.45 4,356.58 4,313.34 4,334.84 0.0M
2024-09-23 4,287.26 4,332.59 4,258.60 4,321.12 0.0M
2024-09-20 4,289.92 4,321.66 4,276.11 4,289.57 0.0M
2024-09-19 4,274.47 4,296.66 4,254.33 4,285.82 0.0M
2024-09-18 4,252.51 4,252.51 4,205.05 4,222.13 0.0M
2024-09-17 4,189.49 4,262.76 4,189.49 4,253.35 0.0M
2024-09-16 4,152.17 4,179.68 4,149.00 4,178.42 0.0M
2024-09-13 4,116.86 4,167.99 4,116.27 4,167.99 0.0M
2024-09-12 4,106.77 4,137.98 4,085.70 4,106.08 0.0M
2024-09-11 4,082.99 4,114.63 4,040.99 4,054.19 0.0M
2024-09-10 4,068.39 4,131.11 4,059.12 4,079.30 0.0M
2024-09-09 4,068.63 4,091.68 4,068.63 4,077.51 0.0M
2024-09-06 4,092.92 4,120.19 4,047.60 4,051.36 0.0M
2024-09-05 4,132.52 4,155.68 4,107.89 4,113.43 0.0M
2024-09-04 4,151.54 4,197.30 4,140.85 4,154.76 0.0M
2024-09-03 4,228.27 4,265.14 4,183.83 4,199.76 0.0M
2024-09-02 4,227.20 4,227.20 4,172.81 4,222.41 0.0M
2024-08-30 4,205.59 4,243.06 4,205.59 4,233.11 0.0M
2024-08-29 4,159.58 4,213.33 4,158.11 4,207.84 0.0M
2024-08-28 4,137.51 4,179.17 4,136.72 4,159.84 0.0M
2024-08-27 4,159.15 4,173.75 4,134.36 4,134.36 0.0M
2024-08-26 4,147.57 4,166.91 4,131.87 4,157.00 0.0M
2024-08-23 4,093.46 4,155.99 4,092.21 4,150.16 0.0M
2024-08-22 4,062.56 4,115.72 4,062.56 4,091.51 0.0M
2024-08-21 4,075.88 4,090.37 4,048.60 4,062.00 0.0M
2024-08-20 4,101.52 4,113.02 4,067.51 4,075.93 0.0M
2024-08-19 4,046.73 4,077.56 4,045.12 4,077.56 0.0M
2024-08-16 4,049.91 4,115.18 4,040.82 4,043.87 0.0M
2024-08-15 4,041.95 4,064.20 4,012.70 4,043.92 0.0M
2024-08-14 4,023.93 4,048.89 4,014.35 4,030.66 0.0M
2024-08-13 3,995.87 4,008.93 3,960.32 4,008.10 0.0M
2024-08-12 3,991.84 4,006.40 3,965.24 3,976.64 0.0M
2024-08-09 3,946.63 3,998.49 3,946.63 3,976.20 0.0M
2024-08-08 3,894.10 3,943.48 3,870.28 3,936.35 0.0M
2024-08-07 3,888.75 3,953.34 3,887.23 3,925.10 0.0M
2024-08-06 3,915.83 3,934.84 3,820.76 3,863.04 0.0M
2024-08-05 3,791.43 3,890.13 3,756.35 3,879.00 0.0M
2024-08-02 4,049.19 4,049.19 3,932.16 3,942.53 0.0M
2024-08-01 4,212.25 4,217.30 4,092.83 4,092.83 0.0M
2024-07-31 4,205.62 4,235.55 4,202.78 4,217.41 0.0M
2024-07-30 4,166.90 4,199.66 4,163.34 4,193.39 0.0M
2024-07-29 4,183.72 4,187.33 4,155.60 4,162.97 0.0M
2024-07-26 4,107.51 4,175.42 4,087.72 4,164.08 0.0M
2024-07-25 4,125.71 4,125.71 4,054.68 4,105.55 0.0M
2024-07-24 4,176.99 4,198.79 4,158.80 4,165.88 0.0M
2024-07-23 4,210.21 4,212.27 4,180.31 4,200.35 0.0M
2024-07-22 4,170.56 4,225.29 4,168.61 4,199.19 0.0M
2024-07-19 4,178.88 4,183.34 4,146.01 4,146.01 0.0M
2024-07-18 4,122.63 4,188.68 4,092.36 4,163.48 0.0M
2024-07-17 4,012.45 4,145.34 4,012.45 4,121.41 0.0M
2024-07-16 3,999.05 4,081.47 3,995.51 4,081.47 0.0M
2024-07-15 4,034.64 4,054.62 4,001.75 4,013.38 0.0M
2024-07-12 3,949.58 4,062.90 3,941.68 4,056.21 0.0M
2024-07-11 3,895.20 3,939.87 3,864.54 3,939.09 0.0M
2024-07-10 3,868.17 3,887.62 3,849.25 3,872.60 0.0M
2024-07-09 3,905.22 3,911.67 3,854.22 3,861.91 0.0M
2024-07-08 3,866.03 3,920.39 3,865.90 3,910.57 0.0M
2024-07-05 3,894.07 3,920.77 3,867.81 3,869.66 0.0M
2024-07-04 3,883.32 3,900.16 3,870.93 3,880.79 0.0M
2024-07-03 3,843.34 3,887.55 3,839.54 3,880.86 0.0M
2024-07-02 3,849.62 3,849.72 3,820.41 3,828.63 0.0M
2024-07-01 3,896.48 3,896.48 3,850.63 3,869.06 0.0M
2024-06-28 3,865.32 3,872.38 3,846.47 3,856.65 0.0M
2024-06-27 3,838.65 3,868.45 3,828.06 3,851.05 0.0M
2024-06-26 3,890.34 3,890.34 3,820.32 3,840.89 0.0M
2024-06-25 3,904.87 3,904.87 3,857.42 3,858.35 0.0M
2024-06-24 3,891.71 3,917.12 3,869.48 3,913.59 0.0M
2024-06-20 3,885.93 3,935.43 3,885.93 3,925.56 0.0M
2024-06-19 3,919.20 3,919.20 3,883.25 3,883.25 0.0M
2024-06-18 3,961.10 3,961.10 3,899.38 3,926.77 0.0M
2024-06-17 3,942.48 3,962.27 3,884.41 3,928.48 0.0M
2024-06-15 4,010.37 3,925.17 3,925.17 3,925.17 0.0M
2024-06-14 4,010.37 4,010.37 3,920.22 3,925.17 0.0M
2024-06-13 4,078.36 4,090.04 4,003.23 4,003.54 0.0M
2024-06-12 4,013.91 4,095.95 4,005.87 4,090.46 0.0M
2024-06-11 3,990.04 4,021.51 3,988.86 3,997.93 0.0M
2024-06-10 3,976.76 3,984.26 3,939.45 3,976.82 0.0M
2024-06-07 3,997.38 3,998.79 3,953.73 3,994.12 0.0M
2024-06-05 3,990.11 3,999.15 3,975.46 3,994.77 0.0M
2024-06-04 4,005.47 4,014.70 3,966.87 3,975.27 0.0M
2024-06-03 4,060.89 4,075.56 4,015.45 4,029.71 0.0M
2024-05-31 4,008.79 4,029.33 3,990.29 4,015.23 0.0M
2024-05-30 3,956.30 4,019.82 3,945.42 4,012.36 0.0M
2024-05-29 4,032.26 4,037.46 3,978.92 3,978.92 0.0M
2024-05-28 4,079.51 4,089.11 4,040.82 4,050.24 0.0M
2024-05-27 4,064.90 4,073.17 4,046.48 4,073.17 0.0M
2024-05-24 4,039.22 4,074.40 4,030.63 4,070.15 0.0M
2024-05-23 4,075.30 4,092.37 4,055.66 4,071.43 0.0M
2024-05-22 4,046.64 4,071.33 4,032.37 4,071.15 0.0M
2024-05-21 4,076.72 4,079.92 4,034.22 4,053.84 0.0M
2024-05-20 4,045.90 4,087.12 4,045.79 4,078.49 0.0M
2024-05-17 4,090.00 4,094.09 4,039.28 4,040.01 0.0M
2024-05-16 4,077.11 4,138.47 4,077.11 4,128.29 0.0M
2024-05-15 4,073.87 4,110.22 4,052.82 4,066.42 0.0M
2024-05-14 4,039.91 4,068.01 4,016.98 4,059.01 0.0M
2024-05-13 4,049.72 4,053.29 4,031.94 4,039.00 0.0M
2024-05-10 3,990.25 4,074.94 3,990.25 4,053.26 0.0M
2024-05-08 3,922.82 3,965.20 3,917.47 3,952.88 0.0M
2024-05-07 3,909.10 3,947.90 3,889.97 3,947.90 0.0M
2024-05-06 3,861.66 3,892.41 3,847.27 3,892.41 0.0M
2024-05-03 3,805.58 3,872.44 3,793.32 3,853.75 0.0M
2024-05-02 3,810.29 3,822.80 3,777.40 3,796.46 0.0M
2024-04-30 3,836.01 3,841.69 3,811.82 3,829.05 0.0M
2024-04-29 3,837.70 3,852.34 3,826.87 3,846.36 0.0M
2024-04-26 3,774.00 3,839.18 3,766.63 3,821.29 0.0M
2024-04-25 3,788.92 3,801.47 3,701.11 3,740.64 0.0M
2024-04-24 3,835.12 3,859.95 3,806.79 3,815.20 0.0M
2024-04-23 3,815.37 3,857.84 3,804.80 3,857.84 0.0M
2024-04-22 3,788.66 3,792.67 3,759.82 3,782.93 0.0M
2024-04-19 3,729.13 3,764.78 3,715.23 3,764.78 0.0M
2024-04-18 3,793.13 3,796.09 3,734.03 3,767.81 0.0M
2024-04-17 3,771.16 3,823.26 3,771.16 3,785.42 0.0M
2024-04-16 3,799.35 3,816.46 3,777.83 3,791.96 0.0M
2024-04-15 3,843.64 3,901.72 3,837.91 3,855.24 0.0M
2024-04-12 3,895.67 3,911.29 3,817.47 3,830.62 0.0M
2024-04-11 3,841.80 3,862.88 3,801.48 3,849.22 0.0M
2024-04-10 3,862.39 3,910.12 3,811.63 3,845.82 0.0M
2024-04-09 3,841.65 3,856.42 3,824.79 3,838.52 0.0M
2024-04-08 3,842.51 3,867.36 3,824.03 3,851.76 0.0M
2024-04-05 3,825.37 3,840.14 3,810.66 3,830.00 0.0M
2024-04-04 3,867.83 3,887.41 3,855.95 3,878.11 0.0M
2024-04-03 3,874.81 3,882.37 3,843.24 3,879.06 0.0M
2024-04-02 3,906.18 3,935.04 3,859.55 3,863.48 0.0M
2024-03-28 3,911.52 3,935.73 3,907.10 3,907.10 0.0M
2024-03-27 3,943.31 3,954.88 3,913.34 3,927.77 0.0M
2024-03-26 3,903.08 3,958.16 3,887.88 3,947.83 0.0M
2024-03-25 3,935.43 3,946.07 3,898.09 3,912.55 0.0M
2024-03-22 3,970.84 4,019.25 3,938.91 3,938.91 0.0M
2024-03-21 3,983.22 4,003.97 3,963.82 3,991.96 0.0M
2024-03-20 3,903.99 3,927.91 3,881.93 3,924.17 0.0M
2024-03-19 3,861.87 3,915.70 3,861.84 3,915.70 0.0M
2024-03-18 3,918.20 3,918.68 3,864.21 3,871.34 0.0M
2024-03-15 3,904.54 3,930.69 3,895.82 3,910.98 0.0M
2024-03-14 3,921.75 3,923.51 3,893.60 3,897.42 0.0M
2024-03-13 3,913.46 3,921.07 3,883.31 3,912.52 0.0M
2024-03-12 3,871.37 3,934.67 3,871.37 3,929.81 0.0M
2024-03-11 3,846.39 3,880.00 3,841.54 3,867.61 0.0M
2024-03-08 3,848.51 3,894.64 3,839.41 3,881.77 0.0M
2024-03-07 3,794.11 3,851.78 3,766.20 3,839.83 0.0M
2024-03-06 3,784.68 3,820.60 3,776.08 3,812.28 0.0M
2024-03-05 3,793.19 3,817.46 3,785.73 3,791.67 0.0M
2024-03-04 3,846.22 3,846.22 3,806.66 3,813.79 0.0M
2024-03-01 3,837.36 3,847.05 3,817.82 3,842.32 0.0M
2024-02-29 3,817.68 3,836.85 3,802.88 3,819.11 0.0M
2024-02-28 3,780.41 3,800.16 3,768.39 3,800.16 0.0M
2024-02-27 3,762.92 3,789.64 3,759.99 3,783.04 0.0M
2024-02-26 3,789.51 3,789.51 3,751.28 3,758.20 0.0M
2024-02-23 3,770.12 3,781.25 3,750.52 3,775.21 0.0M
2024-02-22 3,801.41 3,813.59 3,754.70 3,769.59 0.0M
2024-02-21 3,774.56 3,779.57 3,744.78 3,766.91 0.0M
2024-02-20 3,740.05 3,772.53 3,718.72 3,772.53 0.0M
2024-02-19 3,715.90 3,755.55 3,715.90 3,745.37 0.0M
2024-02-16 3,779.56 3,811.76 3,722.89 3,739.72 0.0M
2024-02-15 3,782.54 3,819.16 3,782.54 3,812.44 0.0M
2024-02-14 3,715.09 3,768.32 3,714.22 3,759.30 0.0M
2024-02-13 3,777.78 3,777.78 3,693.14 3,722.64 0.0M
2024-02-12 3,754.71 3,786.61 3,743.89 3,782.30 0.0M
2024-02-09 3,789.15 3,789.15 3,732.71 3,743.06 0.0M
2024-02-08 3,752.23 3,769.30 3,747.14 3,768.27 0.0M
2024-02-07 3,723.62 3,758.86 3,686.62 3,748.62 0.0M
2024-02-06 3,718.52 3,733.65 3,690.63 3,733.56 0.0M
2024-02-05 3,735.30 3,743.75 3,694.91 3,697.72 0.0M
2024-02-02 3,791.82 3,793.92 3,724.88 3,728.97 0.0M
2024-02-01 3,727.99 3,770.95 3,713.72 3,753.58 0.0M
2024-01-31 3,736.57 3,760.37 3,736.57 3,752.41 0.0M
2024-01-30 3,763.64 3,771.42 3,729.80 3,743.87 0.0M
2024-01-29 3,715.06 3,741.96 3,688.71 3,728.37 0.0M
2024-01-26 3,718.34 3,735.33 3,691.20 3,727.10 0.0M
2024-01-25 3,678.60 3,719.79 3,674.96 3,717.01 0.0M
2024-01-24 3,688.04 3,699.66 3,665.90 3,691.72 0.0M
2024-01-23 3,672.57 3,684.36 3,645.77 3,652.64 0.0M
2024-01-22 3,649.87 3,663.31 3,628.27 3,654.25 0.0M
2024-01-19 3,693.62 3,698.17 3,615.60 3,622.65 0.0M
2024-01-18 3,633.06 3,669.79 3,610.78 3,663.29 0.0M
2024-01-17 3,620.81 3,636.19 3,600.09 3,617.97 0.0M
2024-01-16 3,673.98 3,694.61 3,657.84 3,669.30 0.0M
2024-01-15 3,758.52 3,758.52 3,687.95 3,698.80 0.0M
2024-01-12 3,731.38 3,772.33 3,731.38 3,755.62 0.0M
2024-01-11 3,776.30 3,781.68 3,714.88 3,719.27 0.0M
2024-01-10 3,744.22 3,759.47 3,726.92 3,746.68 0.0M
2024-01-09 3,797.81 3,799.66 3,747.05 3,765.02 0.0M
2024-01-08 3,741.91 3,798.02 3,722.17 3,797.64 0.0M
2024-01-05 3,769.26 3,775.31 3,734.16 3,744.78 0.0M
2024-01-04 3,750.34 3,775.65 3,746.42 3,773.71 0.0M
2024-01-03 3,841.23 3,841.23 3,718.74 3,744.38 0.0M
2024-01-02 3,889.09 3,903.91 3,827.09 3,856.46 0.0M