First North Basic Materials GI (FN55GI)

FN55GI
🏛️ 瑞典 →
120.78
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
2021-12-30 466.23 470.63 464.81 470.63 0.0M
2021-12-29 463.61 468.62 462.26 465.79 0.0M
2021-12-28 463.71 467.17 461.19 462.47 0.0M
2021-12-27 457.55 462.37 456.06 462.19 0.0M
2021-12-23 450.24 459.93 449.57 456.97 0.0M
2021-12-22 442.05 448.35 442.03 448.13 0.0M
2021-12-21 443.07 447.57 439.34 440.93 0.0M
2021-12-20 444.80 449.88 437.54 440.13 0.0M
2021-12-17 454.15 454.79 445.03 454.66 0.0M
2021-12-16 459.18 459.87 452.40 455.37 0.0M
2021-12-15 446.40 451.88 443.02 451.23 0.0M
2021-12-14 462.45 464.29 444.07 445.75 0.0M
2021-12-13 470.48 470.48 461.13 463.06 0.0M
2021-12-10 468.73 468.73 462.95 466.68 0.0M
2021-12-09 470.81 470.93 463.88 468.19 0.0M
2021-12-08 471.99 480.34 466.80 469.44 0.0M
2021-12-07 465.36 473.58 463.48 473.58 0.0M
2021-12-06 460.38 462.47 452.84 461.75 0.0M
2021-12-03 465.84 469.07 454.65 455.55 0.0M
2021-12-02 473.97 474.96 464.12 468.21 0.0M
2021-12-01 494.51 494.86 475.10 478.75 0.0M
2021-11-30 483.77 491.96 477.56 485.21 0.0M
2021-11-29 486.42 491.05 481.25 487.94 0.0M
2021-11-26 487.27 495.24 483.11 483.92 0.0M
2021-11-25 509.90 513.29 501.87 504.77 0.0M
2021-11-24 509.07 511.97 504.86 506.98 0.0M
2021-11-23 509.68 514.98 502.44 504.04 0.0M
2021-11-22 526.26 528.27 514.31 515.63 0.0M
2021-11-19 524.56 528.87 519.77 528.87 0.0M
2021-11-18 530.75 534.21 521.91 526.17 0.0M
2021-11-17 524.79 532.82 522.84 529.80 0.0M
2021-11-16 523.57 527.91 514.11 525.24 0.0M
2021-11-15 508.55 525.19 508.55 524.05 0.0M
2021-11-12 498.59 511.56 498.59 509.57 0.0M
2021-11-11 486.33 495.60 485.56 495.22 0.0M
2021-11-10 495.71 497.77 484.66 489.54 0.0M
2021-11-09 495.05 502.78 489.89 496.99 0.0M
2021-11-08 484.05 494.45 481.10 493.87 0.0M
2021-11-05 486.63 488.77 481.53 485.11 0.0M
2021-11-04 493.02 493.74 486.55 492.11 0.0M
2021-11-03 489.80 490.71 482.58 488.51 0.0M
2021-11-02 483.51 490.72 479.97 488.59 0.0M
2021-11-01 464.42 485.15 463.67 483.47 0.0M
2021-10-29 464.25 466.67 460.64 462.71 0.0M
2021-10-28 468.16 471.08 462.38 464.46 0.0M
2021-10-27 469.98 471.11 461.04 467.88 0.0M
2021-10-26 470.97 477.40 466.70 469.44 0.0M
2021-10-25 470.96 471.52 464.04 470.74 0.0M
2021-10-22 466.43 472.64 463.36 471.54 0.0M
2021-10-21 466.23 466.23 458.40 464.56 0.0M
2021-10-20 469.57 469.57 463.52 467.21 0.0M
2021-10-19 474.74 476.36 465.32 470.69 0.0M
2021-10-18 476.73 477.52 469.65 472.86 0.0M
2021-10-15 476.98 478.58 469.05 476.88 0.0M
2021-10-14 464.83 477.73 463.58 475.90 0.0M
2021-10-13 452.60 460.96 449.56 459.55 0.0M
2021-10-12 450.68 454.64 447.61 453.96 0.0M
2021-10-11 455.60 455.90 450.26 453.56 0.0M
2021-10-08 455.04 458.63 452.59 454.89 0.0M
2021-10-07 451.04 457.22 444.92 455.19 0.0M
2021-10-06 446.81 449.96 435.99 449.72 0.0M
2021-10-05 439.88 449.68 436.57 449.09 0.0M
2021-10-04 443.71 444.07 435.05 438.38 0.0M
2021-10-01 442.20 446.34 434.90 442.43 0.0M
2021-09-30 444.17 447.51 438.49 446.10 0.0M
2021-09-29 439.92 445.59 439.62 444.59 0.0M
2021-09-28 448.51 449.47 435.94 437.81 0.0M
2021-09-27 451.58 455.91 444.47 447.76 0.0M
2021-09-24 444.51 445.88 432.03 435.61 0.0M
2021-09-23 438.11 442.15 433.54 438.63 0.0M
2021-09-22 425.04 438.65 425.04 436.50 0.0M
2021-09-21 425.90 428.80 419.07 422.70 0.0M
2021-09-20 436.53 436.53 425.29 430.18 0.0M
2021-09-17 442.85 444.65 438.27 439.59 0.0M
2021-09-16 436.74 442.47 436.45 442.47 0.0M
2021-09-15 442.97 444.14 437.44 439.55 0.0M
2021-09-14 445.57 449.21 439.74 442.38 0.0M
2021-09-13 449.29 450.93 440.89 443.49 0.0M
2021-09-10 456.26 457.21 450.55 451.29 0.0M
2021-09-09 452.83 455.10 449.33 455.01 0.0M
2021-09-08 467.63 467.63 454.16 454.93 0.0M
2021-09-07 468.22 471.42 466.01 467.80 0.0M
2021-09-06 466.73 473.03 462.53 466.91 0.0M
2021-09-03 470.36 470.36 460.62 465.04 0.0M
2021-09-02 460.57 471.99 460.57 468.27 0.0M
2021-09-01 465.05 465.05 455.16 460.10 0.0M
2021-08-31 459.44 465.85 455.46 462.65 0.0M
2021-08-30 467.37 467.37 454.74 460.05 0.0M
2021-08-27 473.61 482.11 457.27 465.96 0.0M
2021-08-26 478.35 478.35 467.10 468.51 0.0M
2021-08-25 471.28 478.17 468.93 476.49 0.0M
2021-08-24 463.43 473.57 461.51 473.27 0.0M
2021-08-23 457.98 462.38 456.07 462.30 0.0M
2021-08-20 450.62 454.46 443.15 453.05 0.0M
2021-08-19 458.83 460.16 449.48 452.33 0.0M
2021-08-18 465.38 469.04 462.17 465.80 0.0M
2021-08-17 471.56 471.56 463.89 465.24 0.0M
2021-08-16 475.95 477.20 467.96 472.35 0.0M
2021-08-13 475.81 481.43 472.52 476.43 0.0M
2021-08-12 468.72 478.62 464.42 475.24 0.0M
2021-08-11 458.21 468.36 452.47 468.36 0.0M
2021-08-10 453.49 460.18 450.60 457.90 0.0M
2021-08-09 451.48 453.86 446.49 449.54 0.0M
2021-08-06 456.67 456.67 449.89 453.92 0.0M
2021-08-05 457.91 460.33 452.56 457.43 0.0M
2021-08-04 457.12 461.88 456.50 460.28 0.0M
2021-08-03 464.17 464.17 452.97 455.93 0.0M
2021-08-02 461.74 465.08 457.67 465.08 0.0M
2021-07-30 460.56 467.91 457.27 464.45 0.0M
2021-07-29 460.49 465.78 458.13 464.96 0.0M
2021-07-28 457.27 459.80 455.76 459.80 0.0M
2021-07-27 458.29 461.09 454.80 457.29 0.0M
2021-07-26 456.43 458.51 451.92 458.51 0.0M
2021-07-23 455.90 459.80 453.64 457.34 0.0M
2021-07-22 459.10 460.87 451.30 455.34 0.0M
2021-07-21 443.66 459.43 443.66 458.78 0.0M
2021-07-20 445.67 445.67 436.88 441.73 0.0M
2021-07-19 451.68 451.68 439.70 444.37 0.0M
2021-07-16 460.06 461.88 448.79 452.23 0.0M
2021-07-15 470.21 471.48 457.29 459.85 0.0M
2021-07-14 462.86 472.13 457.92 470.70 0.0M
2021-07-13 467.10 467.53 459.35 462.22 0.0M
2021-07-12 468.88 470.46 462.11 464.47 0.0M
2021-07-09 470.28 470.28 460.53 469.48 0.0M
2021-07-08 471.97 472.42 459.92 467.35 0.0M
2021-07-07 478.64 480.05 467.97 470.90 0.0M
2021-07-06 472.78 479.42 472.62 475.21 0.0M
2021-07-05 461.17 471.00 457.58 470.74 0.0M
2021-07-02 451.42 457.58 449.96 456.43 0.0M
2021-07-01 450.20 453.15 443.23 451.10 0.0M
2021-06-30 449.19 453.27 443.56 447.75 0.0M
2021-06-29 450.52 452.09 444.80 449.55 0.0M
2021-06-28 442.93 449.66 440.89 447.36 0.0M
2021-06-24 429.22 442.20 429.05 442.20 0.0M
2021-06-23 437.54 439.51 425.35 426.86 0.0M
2021-06-22 425.14 433.72 422.03 433.27 0.0M
2021-06-21 428.00 428.00 416.40 423.93 0.0M
2021-06-18 426.25 427.72 419.07 422.35 0.0M
2021-06-17 434.57 438.08 425.31 427.02 0.0M
2021-06-16 444.07 444.07 431.56 435.34 0.0M
2021-06-15 453.43 456.63 442.54 443.79 0.0M
2021-06-14 458.16 458.16 447.60 452.46 0.0M
2021-06-11 450.64 461.67 449.43 460.68 0.0M
2021-06-10 457.87 457.87 445.48 447.60 0.0M
2021-06-09 462.72 462.72 450.61 455.58 0.0M
2021-06-08 467.26 468.08 458.55 461.05 0.0M
2021-06-07 470.89 472.67 462.40 464.58 0.0M
2021-06-04 472.33 472.40 465.79 470.00 0.0M
2021-06-03 474.73 474.73 466.55 472.41 0.0M
2021-06-02 473.55 476.15 470.50 472.02 0.0M
2021-06-01 475.92 478.57 470.58 473.39 0.0M
2021-05-31 470.67 474.52 467.77 473.65 0.0M
2021-05-28 476.65 477.06 467.08 468.12 0.0M
2021-05-27 474.13 479.60 468.51 472.84 0.0M
2021-05-26 481.04 482.79 473.99 475.03 0.0M
2021-05-25 487.70 490.21 477.31 480.53 0.0M
2021-05-24 486.71 492.42 482.00 492.42 0.0M
2021-05-21 484.78 485.94 477.11 483.24 0.0M
2021-05-20 474.66 484.50 468.88 484.49 0.0M
2021-05-19 476.28 477.16 466.15 472.07 0.0M
2021-05-18 474.85 480.15 471.49 477.51 0.0M
2021-05-17 463.31 472.54 459.88 472.54 0.0M
2021-05-14 458.22 466.68 449.85 459.05 0.0M
2021-05-12 463.72 467.51 455.69 455.93 0.0M
2021-05-11 480.68 480.68 459.58 464.31 0.0M
2021-05-10 495.71 503.04 481.85 485.36 0.0M
2021-05-07 487.28 492.26 478.29 492.26 0.0M
2021-05-06 492.78 497.02 474.64 484.90 0.0M
2021-05-05 484.36 490.41 481.70 488.90 0.0M
2021-05-04 498.40 498.68 479.92 483.93 0.0M
2021-05-03 502.09 502.09 493.24 499.22 0.0M
2021-04-30 508.66 508.66 500.05 500.63 0.0M
2021-04-29 504.81 511.95 500.89 508.27 0.0M
2021-04-28 506.83 507.38 500.97 504.77 0.0M
2021-04-27 511.22 511.22 501.04 506.32 0.0M
2021-04-26 504.31 509.24 502.14 509.24 0.0M
2021-04-23 496.42 502.93 492.74 501.96 0.0M
2021-04-22 496.53 496.74 487.94 496.74 0.0M
2021-04-21 497.42 498.24 487.86 496.41 0.0M
2021-04-20 509.02 511.16 493.72 496.96 0.0M
2021-04-19 515.12 515.77 504.74 508.17 0.0M
2021-04-16 514.32 514.93 506.90 514.93 0.0M
2021-04-15 515.32 517.51 505.99 517.16 0.0M
2021-04-14 504.79 514.50 503.21 514.50 0.0M
2021-04-13 495.99 500.07 490.81 500.07 0.0M
2021-04-12 501.47 502.28 494.41 496.67 0.0M
2021-04-09 492.61 500.99 486.96 500.17 0.0M
2021-04-08 486.04 491.71 483.46 491.71 0.0M
2021-04-07 484.60 486.58 481.25 485.07 0.0M
2021-04-06 482.56 488.38 479.11 483.23 0.0M
2021-04-01 477.53 481.54 477.23 480.18 0.0M
2021-03-31 474.97 479.35 473.70 477.13 0.0M
2021-03-30 473.54 475.40 470.66 473.78 0.0M
2021-03-29 479.45 481.74 468.68 470.83 0.0M
2021-03-26 467.33 469.86 462.53 468.66 0.0M
2021-03-25 474.94 483.17 456.38 462.81 0.0M
2021-03-24 463.59 466.00 459.63 466.00 0.0M
2021-03-23 466.76 467.21 461.01 464.07 0.0M
2021-03-22 474.35 474.35 465.35 467.92 0.0M
2021-03-19 472.37 477.30 467.37 476.17 0.0M
2021-03-18 482.90 482.90 472.14 476.62 0.0M
2021-03-17 485.15 487.60 470.37 475.73 0.0M
2021-03-16 470.07 483.74 469.97 483.68 0.0M
2021-03-15 459.12 469.50 458.77 469.50 0.0M
2021-03-12 479.11 479.11 466.72 471.58 0.0M
2021-03-11 476.20 479.83 470.69 474.01 0.0M
2021-03-10 465.91 470.98 465.66 467.00 0.0M
2021-03-09 454.71 465.74 447.89 463.82 0.0M
2021-03-08 469.79 472.20 449.39 453.86 0.0M
2021-03-05 483.71 485.12 463.15 464.96 0.0M
2021-03-04 491.56 493.49 481.06 482.07 0.0M
2021-03-03 500.70 506.09 489.88 494.72 0.0M
2021-03-02 489.41 498.42 486.10 498.05 0.0M
2021-03-01 477.25 486.87 475.56 484.30 0.0M
2021-02-26 471.52 479.05 461.18 470.23 0.0M
2021-02-25 478.28 494.02 478.28 488.87 0.0M
2021-02-24 490.11 490.37 472.71 475.10 0.0M
2021-02-23 490.65 497.69 455.07 468.69 0.0M
2021-02-22 502.60 502.60 478.75 487.39 0.0M
2021-02-19 497.65 517.27 489.57 496.78 0.0M
2021-02-18 495.46 503.31 490.04 495.44 0.0M
2021-02-17 521.51 521.52 501.49 504.31 0.0M
2021-02-16 520.71 521.82 511.70 521.82 0.0M
2021-02-15 511.31 517.95 507.65 514.93 0.0M
2021-02-12 502.23 508.79 499.62 507.79 0.0M
2021-02-11 491.68 506.61 491.68 504.93 0.0M
2021-02-10 496.74 497.38 486.90 490.49 0.0M
2021-02-09 498.14 499.88 489.51 493.97 0.0M
2021-02-08 485.48 495.11 485.07 494.40 0.0M
2021-02-05 480.60 484.50 476.36 482.75 0.0M
2021-02-04 482.62 485.34 471.96 478.95 0.0M
2021-02-03 482.95 485.30 477.53 481.61 0.0M
2021-02-02 473.73 481.05 472.90 479.74 0.0M
2021-02-01 468.22 474.10 467.01 470.24 0.0M
2021-01-29 461.58 473.38 453.45 470.50 0.0M
2021-01-28 465.74 465.74 434.64 464.19 0.0M
2021-01-27 491.53 491.53 462.26 471.79 0.0M
2021-01-26 491.64 497.24 485.51 491.14 0.0M
2021-01-25 503.77 505.63 486.45 488.30 0.0M
2021-01-22 505.39 508.15 491.29 498.37 0.0M
2021-01-21 501.13 503.14 496.12 502.47 0.0M
2021-01-20 482.38 493.98 482.38 493.41 0.0M
2021-01-19 469.87 484.44 464.51 479.91 0.0M
2021-01-18 454.36 465.42 439.03 465.35 0.0M
2021-01-15 451.77 461.20 447.90 452.93 0.0M
2021-01-14 465.10 465.10 445.91 449.40 0.0M
2021-01-13 491.02 495.78 460.69 463.24 0.0M
2021-01-12 477.90 493.22 477.90 487.92 0.0M
2021-01-11 516.97 521.55 465.60 476.73 0.0M
2021-01-08 488.05 503.51 488.05 500.94 0.0M
2021-01-07 469.18 480.51 469.18 479.71 0.0M
2021-01-05 469.36 472.20 458.53 458.87 0.0M
2021-01-04 451.45 477.23 451.45 457.32 0.0M