First North Consumer Staples PI (FN45PI)

FN45PI
🏛️ 瑞典 →
963.27
最后更新: 2025-09-30
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
2025-09-30 963.84 971.17 959.70 963.27 0.0M
2025-09-29 970.28 975.18 963.44 965.14 0.0M
2025-09-28 970.99 972.10 959.05 965.56 0.0M
2025-09-26 970.99 972.10 959.05 965.56 0.0M
2025-09-25 957.05 961.74 950.98 955.77 0.0M
2025-09-24 960.92 968.85 954.34 955.87 0.0M
2025-09-23 969.00 974.51 962.23 962.23 0.0M
2025-09-22 980.87 986.49 968.13 968.84 0.0M
2025-09-21 992.48 997.71 976.02 984.37 0.0M
2025-09-19 992.48 997.71 976.02 984.37 0.0M
2025-09-18 1,008.73 1,014.43 990.14 995.17 0.0M
2025-09-17 1,002.68 1,012.03 1,001.99 1,006.12 0.0M
2025-09-16 1,005.75 1,018.06 1,001.94 1,003.48 0.0M
2025-09-15 1,024.71 1,027.38 1,007.47 1,011.29 0.0M
2025-09-12 1,027.76 1,033.39 1,023.20 1,024.94 0.0M
2025-09-11 1,020.05 1,032.11 1,020.05 1,029.59 0.0M
2025-09-10 1,018.23 1,032.76 1,015.28 1,026.52 0.0M
2025-09-09 1,020.42 1,023.41 1,009.14 1,015.30 0.0M
2025-09-08 1,026.83 1,034.79 1,011.89 1,023.42 0.0M
2025-09-07 1,004.11 1,025.13 1,025.13 1,025.13 0.0M
2025-09-05 1,004.11 1,032.90 1,001.68 1,025.13 0.0M
2025-09-04 989.58 994.49 986.00 990.26 0.0M
2025-09-03 985.78 991.70 980.60 988.64 0.0M
2025-09-02 991.48 1,003.90 981.07 984.61 0.0M
2025-09-01 993.74 1,003.60 985.00 995.32 0.0M
2025-08-29 993.49 1,009.99 992.20 996.15 0.0M
2025-08-28 987.31 996.08 985.09 989.19 0.0M
2025-08-27 994.08 1,001.31 980.67 990.19 0.0M
2025-08-26 1,004.01 1,008.11 995.60 996.30 0.0M
2025-08-25 993.86 1,005.38 989.46 1,002.76 0.0M
2025-08-22 982.10 996.24 980.36 993.44 0.0M
2025-08-21 967.27 984.60 967.27 974.19 0.0M
2025-08-20 956.27 971.68 954.91 967.98 0.0M
2025-08-19 950.37 962.36 946.11 959.02 0.0M
2025-08-18 965.51 971.18 949.27 949.52 0.0M
2025-08-15 982.03 983.52 961.25 966.36 0.0M
2025-08-14 978.57 985.42 976.20 979.60 0.0M
2025-08-13 965.67 978.88 964.52 976.76 0.0M
2025-08-12 958.76 965.21 956.68 959.38 0.0M
2025-08-11 969.42 971.12 956.92 958.93 0.0M
2025-08-08 961.65 977.31 961.65 966.06 0.0M
2025-08-07 964.88 973.61 958.38 964.35 0.0M
2025-08-06 979.79 990.24 975.34 975.34 0.0M
2025-08-05 998.69 1,002.16 981.44 983.16 0.0M
2025-08-04 992.57 997.23 989.03 996.35 0.0M
2025-08-01 992.40 1,001.51 984.30 991.40 0.0M
2025-07-31 996.33 1,007.16 988.48 998.61 0.0M
2025-07-30 994.90 1,003.17 986.87 995.23 0.0M
2025-07-29 1,003.87 1,008.93 996.51 999.77 0.0M
2025-07-28 1,014.66 1,020.02 1,007.00 1,008.51 0.0M
2025-07-25 1,024.96 1,028.65 1,013.51 1,014.41 0.0M
2025-07-24 1,020.05 1,027.95 1,012.52 1,026.81 0.0M
2025-07-23 1,024.55 1,044.04 1,019.34 1,025.18 0.0M
2025-07-22 1,071.65 1,072.16 1,057.36 1,068.93 0.0M
2025-07-21 1,058.45 1,076.72 1,052.97 1,073.62 0.0M
2025-07-18 1,067.36 1,072.46 1,056.86 1,059.83 0.0M
2025-07-17 1,070.52 1,071.60 1,057.70 1,060.29 0.0M
2025-07-16 1,065.62 1,069.10 1,054.79 1,062.19 0.0M
2025-07-15 1,067.90 1,074.48 1,063.87 1,066.50 0.0M
2025-07-14 1,050.34 1,065.36 1,048.30 1,060.47 0.0M
2025-07-11 1,058.94 1,064.00 1,054.32 1,057.46 0.0M
2025-07-10 1,060.41 1,074.31 1,052.76 1,059.18 0.0M
2025-07-09 1,056.35 1,061.50 1,049.64 1,059.70 0.0M
2025-07-08 1,045.52 1,057.71 1,040.30 1,054.42 0.0M
2025-07-07 1,031.03 1,051.11 1,027.59 1,045.53 0.0M
2025-07-04 1,009.13 1,023.57 1,002.72 1,019.56 0.0M
2025-07-03 1,007.34 1,012.48 1,002.16 1,006.49 0.0M
2025-07-02 1,027.74 1,028.61 1,001.21 1,007.69 0.0M
2025-07-01 1,016.71 1,028.97 1,014.37 1,020.29 0.0M
2025-06-30 997.69 1,017.71 997.69 1,009.52 0.0M
2025-06-27 986.42 1,002.11 984.98 992.08 0.0M
2025-06-26 989.25 998.06 983.55 984.91 0.0M
2025-06-25 987.11 994.62 983.63 987.00 0.0M
2025-06-24 993.80 1,001.03 984.77 985.91 0.0M
2025-06-23 987.57 987.61 978.48 985.63 0.0M
2025-06-20 993.84 994.19 987.74 988.18 0.0M
2025-06-19 989.12 1,001.59 985.43 994.16 0.0M
2025-06-18 993.49 998.75 986.33 991.98 0.0M
2025-06-17 989.51 997.06 986.14 992.79 0.0M
2025-06-16 996.21 1,000.57 985.13 988.02 0.0M
2025-06-13 1,012.80 1,013.53 995.40 996.40 0.0M
2025-06-12 1,021.02 1,021.02 1,010.82 1,017.42 0.0M
2025-06-11 1,022.05 1,022.05 1,010.27 1,014.34 0.0M
2025-06-10 1,016.31 1,024.15 1,010.14 1,021.13 0.0M
2025-06-09 1,018.04 1,018.95 1,008.50 1,015.56 0.0M
2025-06-07 1,016.69 1,008.33 1,008.33 1,008.33 0.0M
2025-06-06 1,016.69 1,020.43 1,005.83 1,008.33 0.0M
2025-06-05 1,012.70 1,023.58 1,011.34 1,018.05 0.0M
2025-06-04 1,006.19 1,016.29 1,003.11 1,013.37 0.0M
2025-06-03 1,011.23 1,015.61 1,003.46 1,003.74 0.0M
2025-06-02 1,007.24 1,023.23 1,004.49 1,006.03 0.0M
2025-05-30 1,011.60 1,019.54 1,005.56 1,005.56 0.0M
2025-05-29 1,006.73 1,009.43 1,006.52 1,009.02 0.0M
2025-05-28 1,000.29 1,008.50 998.02 1,007.04 0.0M
2025-05-27 1,000.24 1,003.67 992.67 999.94 0.0M
2025-05-26 984.13 999.51 980.58 997.51 0.0M
2025-05-23 987.44 996.02 977.95 987.14 0.0M
2025-05-22 1,009.53 1,010.54 986.39 987.68 0.0M
2025-05-21 1,014.66 1,018.04 1,009.71 1,013.17 0.0M
2025-05-20 1,014.58 1,022.51 1,011.86 1,014.39 0.0M
2025-05-19 1,000.94 1,011.04 1,000.94 1,010.32 0.0M
2025-05-16 994.00 1,009.20 991.18 1,009.20 0.0M
2025-05-15 996.33 1,007.25 993.38 997.06 0.0M
2025-05-14 1,020.76 1,021.61 1,001.98 1,004.01 0.0M
2025-05-13 1,009.73 1,015.53 1,005.97 1,012.35 0.0M
2025-05-12 1,014.04 1,019.07 1,003.55 1,007.27 0.0M
2025-05-09 1,009.87 1,012.72 1,003.61 1,010.94 0.0M
2025-05-08 997.38 1,012.67 991.58 1,002.44 0.0M
2025-05-07 994.97 1,012.63 992.89 1,005.04 0.0M
2025-05-06 997.35 1,007.11 974.09 1,004.28 0.0M
2025-05-05 1,001.13 1,001.52 991.33 1,000.25 0.0M
2025-05-02 993.13 1,002.02 983.61 999.65 0.0M
2025-05-01 991.07 991.76 987.47 988.06 0.0M
2025-04-30 990.40 994.64 986.14 990.90 0.0M
2025-04-29 986.70 991.57 978.45 985.98 0.0M
2025-04-28 965.49 987.49 965.38 983.89 0.0M
2025-04-25 954.64 969.95 951.46 965.15 0.0M
2025-04-24 962.18 970.30 945.30 952.65 0.0M
2025-04-23 973.55 981.36 968.32 977.64 0.0M
2025-04-22 958.35 971.38 954.05 965.25 0.0M
2025-04-17 955.01 960.54 949.78 957.45 0.0M
2025-04-16 960.35 961.98 945.27 954.74 0.0M
2025-04-15 956.33 968.99 955.55 967.39 0.0M
2025-04-14 933.82 958.11 933.82 956.39 0.0M
2025-04-11 930.07 933.10 918.05 922.77 0.0M
2025-04-10 945.71 959.53 928.86 933.04 0.0M
2025-04-09 920.10 925.01 901.41 912.90 0.0M
2025-04-08 928.49 943.45 917.80 932.06 0.0M
2025-04-07 910.73 932.27 884.33 916.82 0.0M
2025-04-04 970.23 972.44 929.45 931.42 0.0M
2025-04-03 986.56 987.85 969.35 977.32 0.0M
2025-04-02 996.31 997.53 986.94 990.63 0.0M
2025-04-01 977.02 995.73 977.02 991.89 0.0M
2025-03-31 980.89 981.09 966.61 970.42 0.0M
2025-03-28 985.43 986.74 977.22 984.42 0.0M
2025-03-27 977.51 987.40 974.91 984.42 0.0M
2025-03-26 983.55 983.55 973.51 977.63 0.0M
2025-03-25 991.90 993.58 979.16 984.25 0.0M
2025-03-24 976.82 990.83 970.06 989.10 0.0M
2025-03-21 973.84 976.32 967.06 974.72 0.0M
2025-03-20 975.06 978.49 957.96 962.54 0.0M
2025-03-19 964.96 974.87 959.48 972.59 0.0M
2025-03-18 962.74 983.74 962.74 967.37 0.0M
2025-03-17 959.27 961.67 952.99 956.23 0.0M
2025-03-14 943.86 962.59 943.86 960.96 0.0M
2025-03-13 958.60 958.60 946.75 949.05 0.0M
2025-03-12 959.97 967.64 955.36 957.27 0.0M
2025-03-11 971.70 977.64 955.74 957.78 0.0M
2025-03-10 964.36 985.39 959.93 974.01 0.0M
2025-03-07 961.68 965.32 949.84 961.69 0.0M
2025-03-06 976.41 978.41 953.56 955.13 0.0M
2025-03-05 951.89 974.90 951.89 967.71 0.0M
2025-03-04 976.06 976.06 946.52 950.55 0.0M
2025-03-03 964.82 980.50 964.74 974.80 0.0M
2025-02-28 981.25 984.18 962.06 962.06 0.0M
2025-02-27 988.84 992.57 978.23 980.84 0.0M
2025-02-26 1,011.69 1,022.85 988.35 988.35 0.0M
2025-02-25 1,009.02 1,023.33 1,002.94 1,008.38 0.0M
2025-02-24 1,012.59 1,014.77 1,000.70 1,009.28 0.0M
2025-02-21 1,001.24 1,016.57 1,001.24 1,011.52 0.0M
2025-02-20 993.42 1,000.54 989.74 997.56 0.0M
2025-02-19 986.23 995.95 978.86 985.85 0.0M
2025-02-18 968.34 983.92 968.34 982.21 0.0M
2025-02-17 992.30 992.39 965.84 968.46 0.0M
2025-02-14 996.97 1,008.80 983.79 988.88 0.0M
2025-02-13 956.51 998.33 941.84 994.37 0.0M
2025-02-12 981.54 982.83 972.67 978.07 0.0M
2025-02-11 980.63 991.45 976.85 983.12 0.0M
2025-02-10 990.60 1,002.22 981.41 982.73 0.0M
2025-02-07 988.92 997.68 981.03 993.12 0.0M
2025-02-06 971.43 993.91 971.43 989.88 0.0M
2025-02-05 981.47 987.93 972.06 973.96 0.0M
2025-02-04 969.86 983.87 964.75 983.87 0.0M
2025-02-03 972.71 979.71 967.07 970.18 0.0M
2025-01-31 987.33 998.06 980.97 980.97 0.0M
2025-01-30 991.07 1,005.23 987.01 989.30 0.0M
2025-01-29 975.49 989.23 975.40 988.75 0.0M
2025-01-28 966.69 976.36 965.46 973.53 0.0M
2025-01-27 970.65 970.96 961.69 966.24 0.0M
2025-01-24 972.66 980.54 966.18 971.26 0.0M
2025-01-23 973.05 978.53 965.43 971.88 0.0M
2025-01-22 966.02 976.71 965.17 968.34 0.0M
2025-01-21 961.24 971.23 957.37 968.33 0.0M
2025-01-20 965.29 965.29 954.27 958.84 0.0M
2025-01-17 966.56 975.97 962.90 963.88 0.0M
2025-01-16 935.26 963.96 935.12 960.97 0.0M
2025-01-15 933.15 942.80 925.00 940.09 0.0M
2025-01-14 933.90 940.26 930.51 935.71 0.0M
2025-01-13 940.59 942.84 931.35 933.09 0.0M
2025-01-10 940.36 945.77 933.04 941.15 0.0M
2025-01-09 934.41 941.33 924.30 940.30 0.0M
2025-01-08 949.46 949.46 933.59 934.11 0.0M
2025-01-07 960.69 964.18 950.15 952.35 0.0M
2025-01-03 979.56 984.09 963.13 964.80 0.0M
2025-01-02 975.47 990.69 974.18 977.52 0.0M