First North Consumer Discretionary PI (FN40PI)

FN40PI
🏛️ 瑞典 →
518.60
最后更新: 2025-09-28
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
2022-12-30 604.95 611.45 603.53 607.97 0.0M
2022-12-29 596.80 604.81 594.56 604.28 0.0M
2022-12-28 599.25 601.65 596.77 598.21 0.0M
2022-12-27 597.80 604.40 597.30 600.40 0.0M
2022-12-23 591.66 595.70 589.49 594.06 0.0M
2022-12-22 596.23 599.36 588.92 591.00 0.0M
2022-12-21 582.31 594.73 581.74 594.56 0.0M
2022-12-20 565.26 583.62 565.26 577.98 0.0M
2022-12-19 598.94 598.94 577.34 577.34 0.0M
2022-12-16 603.41 611.01 592.25 601.40 0.0M
2022-12-15 608.07 614.58 599.57 599.89 0.0M
2022-12-14 611.80 615.62 598.06 615.13 0.0M
2022-12-13 613.49 624.37 601.50 609.42 0.0M
2022-12-12 601.08 612.47 601.08 610.35 0.0M
2022-12-09 591.41 606.75 591.41 603.57 0.0M
2022-12-08 595.28 598.77 580.15 587.17 0.0M
2022-12-07 596.00 610.58 588.30 593.39 0.0M
2022-12-06 597.41 603.25 591.95 597.97 0.0M
2022-12-05 604.22 613.34 601.47 603.34 0.0M
2022-12-02 597.71 614.07 592.32 603.29 0.0M
2022-12-01 581.77 598.32 581.77 598.32 0.0M
2022-11-30 571.63 575.47 566.18 566.36 0.0M
2022-11-29 586.23 588.04 570.25 570.89 0.0M
2022-11-28 593.14 595.89 582.39 584.77 0.0M
2022-11-25 582.25 601.06 576.81 593.65 0.0M
2022-11-24 561.50 582.15 559.37 580.70 0.0M
2022-11-23 545.88 559.58 545.88 559.58 0.0M
2022-11-22 556.46 556.99 543.39 544.12 0.0M
2022-11-21 569.07 571.93 557.41 558.37 0.0M
2022-11-18 577.17 578.94 562.64 571.31 0.0M
2022-11-17 599.24 600.34 569.56 569.72 0.0M
2022-11-16 658.91 664.56 634.57 637.40 0.0M
2022-11-15 665.43 671.38 651.74 661.79 0.0M
2022-11-14 672.87 672.87 662.80 664.48 0.0M
2022-11-11 662.88 674.82 655.92 674.25 0.0M
2022-11-10 608.98 658.14 605.98 653.97 0.0M
2022-11-09 619.59 619.59 606.53 612.25 0.0M
2022-11-08 609.75 624.68 605.78 624.13 0.0M
2022-11-07 604.70 615.10 598.31 612.37 0.0M
2022-11-04 596.24 610.35 591.69 609.54 0.0M
2022-11-03 612.92 615.17 588.62 594.37 0.0M
2022-11-02 617.50 621.08 608.12 620.53 0.0M
2022-11-01 610.99 634.34 607.10 622.74 0.0M
2022-10-31 595.89 600.39 585.46 600.39 0.0M
2022-10-28 596.47 600.86 587.93 598.07 0.0M
2022-10-27 599.69 610.23 589.83 602.27 0.0M
2022-10-26 597.35 607.50 588.33 603.68 0.0M
2022-10-25 578.93 605.12 578.93 603.63 0.0M
2022-10-24 577.98 578.67 563.32 571.62 0.0M
2022-10-21 581.46 598.55 569.65 573.03 0.0M
2022-10-20 590.11 590.97 564.23 588.75 0.0M
2022-10-19 633.12 633.12 593.68 594.19 0.0M
2022-10-18 629.30 641.86 628.89 631.05 0.0M
2022-10-17 615.75 622.92 611.86 621.55 0.0M
2022-10-14 619.42 628.53 612.83 616.62 0.0M
2022-10-13 599.67 613.96 592.89 608.48 0.0M
2022-10-12 611.28 613.99 597.00 605.13 0.0M
2022-10-11 631.29 632.92 608.94 611.09 0.0M
2022-10-10 627.26 642.37 624.18 634.81 0.0M
2022-10-07 635.42 652.30 633.99 638.10 0.0M
2022-10-06 632.21 641.66 626.78 639.68 0.0M
2022-10-05 669.89 672.93 626.48 627.77 0.0M
2022-10-04 669.10 675.24 660.87 673.52 0.0M
2022-10-03 656.08 668.02 640.14 660.38 0.0M
2022-09-30 622.34 659.85 621.78 659.85 0.0M
2022-09-29 623.48 624.06 604.02 615.79 0.0M
2022-09-28 612.27 624.40 597.81 618.55 0.0M
2022-09-27 614.65 625.70 611.27 619.44 0.0M
2022-09-26 604.82 615.78 600.21 611.30 0.0M
2022-09-23 614.25 618.46 597.95 609.52 0.0M
2022-09-22 624.48 627.27 611.31 613.22 0.0M
2022-09-21 631.07 635.62 624.33 630.50 0.0M
2022-09-20 643.10 647.39 628.89 634.30 0.0M
2022-09-19 657.44 659.80 632.71 638.59 0.0M
2022-09-16 670.75 675.83 654.91 659.07 0.0M
2022-09-15 708.86 709.95 681.38 683.09 0.0M
2022-09-14 695.76 713.00 695.76 703.87 0.0M
2022-09-13 726.86 735.67 701.89 702.77 0.0M
2022-09-12 713.32 726.02 707.43 725.25 0.0M
2022-09-09 683.31 706.33 683.31 704.53 0.0M
2022-09-08 687.55 688.87 667.43 680.67 0.0M
2022-09-07 686.05 687.79 678.01 686.19 0.0M
2022-09-06 683.35 698.46 680.64 689.79 0.0M
2022-09-05 680.68 682.23 672.18 681.24 0.0M
2022-09-02 698.08 698.08 681.98 691.83 0.0M
2022-09-01 701.73 709.62 686.72 689.53 0.0M
2022-08-31 708.37 713.81 696.53 706.56 0.0M
2022-08-30 694.09 721.12 691.27 697.51 0.0M
2022-08-29 696.72 696.72 683.20 688.44 0.0M
2022-08-26 717.76 731.77 704.78 707.33 0.0M
2022-08-25 710.73 720.67 703.65 712.36 0.0M
2022-08-24 711.18 713.30 698.70 703.58 0.0M
2022-08-23 716.02 731.14 712.18 714.42 0.0M
2022-08-22 765.48 770.99 722.69 724.86 0.0M
2022-08-19 770.23 771.46 752.35 765.35 0.0M
2022-08-18 756.14 778.25 744.64 773.01 0.0M
2022-08-17 789.56 794.97 776.46 777.42 0.0M
2022-08-16 797.79 799.02 781.28 789.18 0.0M
2022-08-15 811.59 818.06 797.04 797.04 0.0M
2022-08-12 812.36 816.61 806.24 813.48 0.0M
2022-08-11 811.14 824.65 800.92 809.01 0.0M
2022-08-10 808.58 808.58 792.69 805.85 0.0M
2022-08-09 832.11 832.11 803.29 810.70 0.0M
2022-08-08 864.69 866.54 823.65 824.57 0.0M
2022-08-05 873.91 876.26 854.88 858.75 0.0M
2022-08-04 860.27 877.53 856.61 871.43 0.0M
2022-08-03 835.35 861.05 828.27 858.03 0.0M
2022-08-02 827.05 836.19 823.92 834.39 0.0M
2022-08-01 813.07 834.73 803.88 832.70 0.0M
2022-07-29 788.46 822.29 788.46 816.35 0.0M
2022-07-28 781.70 789.97 775.06 781.10 0.0M
2022-07-27 790.85 791.83 764.02 771.56 0.0M
2022-07-26 819.27 822.05 797.56 799.84 0.0M
2022-07-25 821.90 832.66 812.56 817.24 0.0M
2022-07-22 824.96 847.35 813.66 826.17 0.0M
2022-07-21 795.06 827.66 791.29 824.36 0.0M
2022-07-20 802.18 812.12 791.76 797.69 0.0M
2022-07-19 789.47 799.50 779.48 797.06 0.0M
2022-07-18 784.66 802.10 781.26 795.63 0.0M
2022-07-15 816.05 819.89 748.52 777.37 0.0M
2022-07-14 817.51 835.76 807.65 816.81 0.0M
2022-07-13 818.47 820.77 799.10 818.62 0.0M
2022-07-12 815.95 827.56 802.41 824.15 0.0M
2022-07-11 814.44 834.23 809.73 821.36 0.0M
2022-07-08 825.53 826.04 810.89 820.61 0.0M
2022-07-07 812.79 823.47 804.97 823.47 0.0M
2022-07-06 790.55 812.55 790.55 808.09 0.0M
2022-07-05 775.96 791.48 763.61 782.72 0.0M
2022-07-04 785.12 786.16 769.20 769.20 0.0M
2022-07-01 781.51 789.00 773.41 781.95 0.0M
2022-06-30 802.30 810.47 779.70 787.90 0.0M
2022-06-29 798.78 814.67 794.48 809.01 0.0M
2022-06-28 822.75 828.05 807.67 809.15 0.0M
2022-06-27 824.12 836.43 818.24 823.09 0.0M
2022-06-23 798.35 810.78 793.51 807.16 0.0M
2022-06-22 814.16 814.16 785.20 802.95 0.0M
2022-06-21 833.90 833.90 812.29 821.85 0.0M
2022-06-20 831.49 834.86 819.82 828.12 0.0M
2022-06-17 806.00 833.32 806.00 827.92 0.0M
2022-06-16 828.29 832.07 794.44 804.91 0.0M
2022-06-15 828.45 832.74 815.56 829.35 0.0M
2022-06-14 863.49 868.91 822.00 827.05 0.0M
2022-06-13 889.02 893.65 852.16 861.68 0.0M
2022-06-10 921.24 927.16 898.24 903.06 0.0M
2022-06-09 924.83 940.13 920.23 922.86 0.0M
2022-06-08 962.83 970.44 926.49 936.56 0.0M
2022-06-07 910.29 921.52 892.29 921.52 0.0M
2022-06-03 932.06 932.46 908.20 910.86 0.0M
2022-06-02 903.13 921.65 897.78 920.34 0.0M
2022-06-01 919.85 927.76 906.09 907.70 0.0M
2022-05-31 912.80 926.86 907.99 919.39 0.0M
2022-05-30 907.04 919.01 904.56 915.31 0.0M
2022-05-27 868.67 901.38 865.18 899.30 0.0M
2022-05-25 865.40 867.30 853.44 857.87 0.0M
2022-05-24 869.42 876.86 859.34 864.64 0.0M
2022-05-23 882.19 888.35 866.75 875.12 0.0M
2022-05-20 862.35 889.12 847.84 869.01 0.0M
2022-05-19 805.29 866.59 805.29 854.94 0.0M
2022-05-18 837.24 845.26 831.65 841.44 0.0M
2022-05-17 834.45 852.05 829.11 835.91 0.0M
2022-05-16 823.17 828.49 814.77 824.59 0.0M
2022-05-13 814.06 830.91 812.61 827.05 0.0M
2022-05-12 788.69 802.79 770.05 800.18 0.0M
2022-05-11 792.72 813.21 785.57 805.66 0.0M
2022-05-10 796.11 805.12 786.26 793.21 0.0M
2022-05-09 827.21 829.30 785.19 787.56 0.0M
2022-05-06 832.39 842.45 823.86 832.69 0.0M
2022-05-05 872.63 877.62 838.31 842.09 0.0M
2022-05-04 834.51 874.13 834.51 857.47 0.0M
2022-05-03 838.13 846.66 829.10 833.82 0.0M
2022-05-02 823.98 832.74 765.40 826.78 0.0M
2022-04-29 823.12 829.42 813.30 820.54 0.0M
2022-04-28 808.69 820.77 803.01 813.67 0.0M
2022-04-27 819.83 826.71 797.03 801.35 0.0M
2022-04-26 845.01 845.04 818.17 820.10 0.0M
2022-04-25 832.58 856.06 832.58 843.53 0.0M
2022-04-22 862.30 867.13 842.39 847.50 0.0M
2022-04-21 887.53 890.50 873.22 873.54 0.0M
2022-04-20 903.31 910.49 886.79 888.71 0.0M
2022-04-19 914.51 914.51 890.44 897.61 0.0M
2022-04-14 951.82 952.76 919.75 922.54 0.0M
2022-04-13 959.66 965.02 939.45 947.60 0.0M
2022-04-12 944.91 968.99 944.91 962.35 0.0M
2022-04-11 972.15 977.21 950.45 958.85 0.0M
2022-04-08 979.08 982.47 966.33 977.26 0.0M
2022-04-07 972.87 981.54 961.76 971.96 0.0M
2022-04-06 989.61 989.61 957.89 969.26 0.0M
2022-04-05 967.65 997.49 961.69 989.02 0.0M
2022-04-04 958.58 968.78 934.31 965.54 0.0M
2022-04-01 948.52 965.13 941.58 951.14 0.0M
2022-03-31 965.01 974.81 946.39 949.27 0.0M
2022-03-30 971.89 971.89 952.24 961.35 0.0M
2022-03-29 945.03 980.08 943.33 977.93 0.0M
2022-03-28 944.90 951.43 915.85 923.82 0.0M
2022-03-25 948.66 975.19 944.79 945.21 0.0M
2022-03-24 948.17 956.55 939.90 946.27 0.0M
2022-03-23 961.48 963.07 934.88 944.39 0.0M
2022-03-22 934.95 962.71 933.20 958.63 0.0M
2022-03-21 945.23 945.23 927.59 936.67 0.0M
2022-03-18 930.68 949.17 911.86 949.17 0.0M
2022-03-17 934.84 946.33 914.15 922.21 0.0M
2022-03-16 898.38 927.41 895.86 926.42 0.0M
2022-03-15 892.99 895.82 870.93 875.77 0.0M
2022-03-14 893.67 908.59 880.67 903.77 0.0M
2022-03-11 873.53 899.53 865.26 882.15 0.0M
2022-03-10 887.68 894.07 866.28 868.70 0.0M
2022-03-09 839.52 885.37 837.13 879.78 0.0M
2022-03-08 817.84 845.82 805.98 824.62 0.0M
2022-03-07 826.09 848.78 795.73 821.20 0.0M
2022-03-04 866.15 881.10 844.24 846.83 0.0M
2022-03-03 915.38 920.76 869.43 870.27 0.0M
2022-03-02 911.57 923.15 890.17 917.29 0.0M
2022-03-01 962.31 962.91 922.83 924.31 0.0M
2022-02-28 926.19 970.00 926.19 970.00 0.0M
2022-02-25 940.58 961.17 921.33 947.12 0.0M
2022-02-24 868.57 927.42 868.57 924.21 0.0M
2022-02-23 937.68 955.96 929.51 939.43 0.0M
2022-02-22 871.52 943.34 869.68 932.83 0.0M
2022-02-21 949.41 953.49 904.68 904.68 0.0M
2022-02-18 954.74 979.65 940.34 949.12 0.0M
2022-02-17 1,018.10 1,019.06 948.13 956.06 0.0M
2022-02-16 1,025.03 1,025.03 983.88 985.21 0.0M
2022-02-15 997.64 1,026.72 997.64 1,015.68 0.0M
2022-02-14 999.32 1,006.22 966.61 1,004.62 0.0M
2022-02-11 1,021.02 1,041.84 1,018.91 1,033.00 0.0M
2022-02-10 1,057.47 1,060.06 1,015.48 1,037.36 0.0M
2022-02-09 1,014.20 1,058.85 1,011.85 1,054.42 0.0M
2022-02-08 1,034.33 1,034.34 999.74 1,011.28 0.0M
2022-02-07 1,044.47 1,048.31 1,027.25 1,037.79 0.0M
2022-02-04 1,057.46 1,058.19 1,029.15 1,034.53 0.0M
2022-02-03 1,059.42 1,066.11 1,045.89 1,050.17 0.0M
2022-02-02 1,091.26 1,091.54 1,069.95 1,071.50 0.0M
2022-02-01 1,086.80 1,095.77 1,072.98 1,084.71 0.0M
2022-01-31 1,053.06 1,072.15 1,051.00 1,070.85 0.0M
2022-01-28 1,026.07 1,032.84 1,013.04 1,029.59 0.0M
2022-01-27 1,009.07 1,045.83 1,009.04 1,036.13 0.0M
2022-01-26 1,007.21 1,042.78 1,007.21 1,040.40 0.0M
2022-01-25 1,022.80 1,036.36 994.01 995.50 0.0M
2022-01-24 1,064.41 1,066.96 998.13 1,000.22 0.0M
2022-01-21 1,085.48 1,095.46 1,066.74 1,078.31 0.0M
2022-01-20 1,102.82 1,120.05 1,084.99 1,119.71 0.0M
2022-01-19 1,076.00 1,096.25 1,070.23 1,083.37 0.0M
2022-01-18 1,072.07 1,095.50 1,040.80 1,094.23 0.0M
2022-01-17 1,083.68 1,083.68 1,053.63 1,078.09 0.0M
2022-01-14 1,087.85 1,095.80 1,079.10 1,082.88 0.0M
2022-01-13 1,083.01 1,107.30 1,080.60 1,090.48 0.0M
2022-01-12 1,108.26 1,108.69 1,073.15 1,079.97 0.0M
2022-01-11 1,082.51 1,096.86 1,078.06 1,086.53 0.0M
2022-01-10 1,124.53 1,127.29 1,068.22 1,071.66 0.0M
2022-01-07 1,141.35 1,143.65 1,113.03 1,115.42 0.0M
2022-01-05 1,166.94 1,169.30 1,155.14 1,161.85 0.0M
2022-01-04 1,219.05 1,222.19 1,169.54 1,169.54 0.0M
2022-01-03 1,177.45 1,210.59 1,176.19 1,204.84 0.0M