First North Financials PI (FN30PI)

FN30PI
🏛️ 瑞典 →
1,867.29
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 2,623.47 2,642.07 2,576.49 2,632.37 0.0M
2022-12-29 2,642.91 2,648.35 2,614.41 2,628.95 0.0M
2022-12-28 2,635.61 2,663.95 2,593.73 2,635.08 0.0M
2022-12-27 2,626.22 2,656.31 2,594.48 2,639.25 0.0M
2022-12-23 2,611.85 2,690.38 2,609.39 2,641.00 0.0M
2022-12-22 2,631.66 2,697.26 2,611.22 2,618.30 0.0M
2022-12-21 2,598.54 2,629.58 2,591.28 2,618.34 0.0M
2022-12-20 2,607.24 2,621.75 2,582.60 2,607.24 0.0M
2022-12-19 2,616.40 2,627.80 2,583.44 2,625.86 0.0M
2022-12-16 2,623.77 2,669.62 2,586.78 2,623.86 0.0M
2022-12-15 2,648.09 2,662.94 2,587.32 2,630.93 0.0M
2022-12-14 2,683.10 2,707.07 2,650.27 2,670.51 0.0M
2022-12-13 2,675.77 2,722.99 2,657.15 2,685.01 0.0M
2022-12-12 2,755.81 2,812.96 2,645.71 2,688.15 0.0M
2022-12-09 2,682.03 2,723.43 2,664.25 2,702.66 0.0M
2022-12-08 2,653.37 2,687.87 2,625.30 2,658.96 0.0M
2022-12-07 2,684.38 2,707.59 2,651.67 2,660.13 0.0M
2022-12-06 2,703.54 2,713.71 2,676.14 2,679.92 0.0M
2022-12-05 2,703.66 2,717.01 2,672.83 2,706.29 0.0M
2022-12-02 2,738.72 2,744.58 2,690.61 2,707.66 0.0M
2022-12-01 2,751.07 2,780.21 2,723.75 2,732.02 0.0M
2022-11-30 2,748.23 2,777.76 2,723.83 2,745.91 0.0M
2022-11-29 2,745.24 2,767.04 2,732.66 2,746.84 0.0M
2022-11-28 2,764.85 2,775.86 2,729.78 2,740.01 0.0M
2022-11-25 2,796.43 2,832.31 2,769.75 2,769.75 0.0M
2022-11-24 2,752.24 2,803.77 2,752.06 2,793.19 0.0M
2022-11-23 2,736.89 2,771.20 2,730.24 2,748.20 0.0M
2022-11-22 2,787.20 2,787.38 2,719.25 2,741.37 0.0M
2022-11-21 2,784.05 2,802.33 2,723.60 2,767.68 0.0M
2022-11-18 2,782.92 2,823.03 2,747.04 2,783.86 0.0M
2022-11-17 2,810.92 2,910.40 2,769.19 2,799.46 0.0M
2022-11-16 2,870.03 2,901.97 2,807.24 2,830.40 0.0M
2022-11-15 2,864.11 2,874.61 2,798.82 2,874.61 0.0M
2022-11-14 2,925.60 2,955.05 2,832.73 2,852.20 0.0M
2022-11-11 2,945.04 3,009.51 2,911.13 2,940.27 0.0M
2022-11-10 2,753.75 3,007.46 2,714.01 2,918.41 0.0M
2022-11-09 2,805.97 2,805.97 2,711.25 2,742.51 0.0M
2022-11-08 2,803.94 2,847.25 2,765.27 2,802.86 0.0M
2022-11-07 2,797.23 2,808.97 2,756.04 2,804.22 0.0M
2022-11-04 2,755.39 2,781.94 2,745.43 2,750.75 0.0M
2022-11-03 2,784.85 2,805.29 2,761.10 2,761.10 0.0M
2022-11-02 2,784.27 2,825.06 2,735.87 2,773.73 0.0M
2022-11-01 2,765.67 2,787.88 2,734.52 2,784.30 0.0M
2022-10-31 2,699.94 2,759.72 2,697.32 2,737.33 0.0M
2022-10-28 2,703.67 2,781.61 2,676.85 2,689.04 0.0M
2022-10-27 2,735.97 2,747.14 2,673.91 2,705.48 0.0M
2022-10-26 2,714.59 2,774.93 2,690.46 2,694.14 0.0M
2022-10-25 2,738.89 2,746.78 2,673.92 2,708.72 0.0M
2022-10-24 2,675.25 2,743.33 2,644.30 2,731.09 0.0M
2022-10-21 2,694.15 2,699.57 2,653.21 2,673.46 0.0M
2022-10-20 2,714.37 2,741.15 2,671.16 2,699.44 0.0M
2022-10-19 2,760.41 2,767.18 2,712.44 2,737.23 0.0M
2022-10-18 2,803.00 2,819.63 2,755.80 2,758.89 0.0M
2022-10-17 2,728.66 2,775.60 2,703.07 2,775.57 0.0M
2022-10-14 2,730.71 2,739.70 2,692.31 2,713.88 0.0M
2022-10-13 2,695.89 2,719.35 2,640.80 2,713.73 0.0M
2022-10-12 2,770.73 2,770.73 2,697.90 2,702.65 0.0M
2022-10-11 2,811.59 2,811.59 2,753.07 2,769.86 0.0M
2022-10-10 2,791.93 2,833.99 2,765.95 2,807.64 0.0M
2022-10-07 2,849.78 2,865.25 2,815.37 2,830.54 0.0M
2022-10-06 2,852.06 2,881.07 2,789.14 2,856.77 0.0M
2022-10-05 2,831.20 2,848.31 2,799.18 2,827.11 0.0M
2022-10-04 2,803.19 2,843.98 2,803.19 2,828.24 0.0M
2022-10-03 2,813.67 2,847.91 2,791.75 2,804.57 0.0M
2022-09-30 2,798.77 2,822.76 2,743.95 2,796.89 0.0M
2022-09-29 2,805.26 2,825.26 2,743.06 2,783.19 0.0M
2022-09-28 2,833.10 2,855.83 2,770.21 2,842.95 0.0M
2022-09-27 2,849.02 2,872.84 2,803.87 2,841.62 0.0M
2022-09-26 2,862.50 2,863.42 2,827.95 2,847.43 0.0M
2022-09-23 2,890.25 2,894.98 2,828.28 2,862.80 0.0M
2022-09-22 2,914.41 2,917.63 2,870.36 2,891.69 0.0M
2022-09-21 2,931.87 2,953.17 2,885.53 2,913.46 0.0M
2022-09-20 3,004.51 3,021.00 2,897.18 2,958.55 0.0M
2022-09-19 2,951.04 2,990.76 2,898.85 2,990.76 0.0M
2022-09-16 2,979.63 2,985.68 2,918.11 2,958.52 0.0M
2022-09-15 2,947.24 3,013.07 2,938.71 2,958.79 0.0M
2022-09-14 2,956.23 3,005.87 2,936.48 2,986.13 0.0M
2022-09-13 3,040.53 3,046.50 2,950.22 2,965.69 0.0M
2022-09-12 2,954.86 3,042.93 2,950.87 3,015.81 0.0M
2022-09-09 2,942.99 3,009.27 2,942.99 2,960.97 0.0M
2022-09-08 3,008.90 3,013.73 2,919.10 2,942.90 0.0M
2022-09-07 2,933.76 2,949.88 2,905.94 2,938.30 0.0M
2022-09-06 2,921.37 2,950.96 2,907.30 2,931.71 0.0M
2022-09-05 2,900.04 2,944.80 2,869.83 2,922.61 0.0M
2022-09-02 2,977.31 2,982.58 2,893.89 2,930.96 0.0M
2022-09-01 2,982.13 3,019.42 2,940.04 2,976.96 0.0M
2022-08-31 2,960.44 3,019.22 2,960.36 2,988.86 0.0M
2022-08-30 3,007.93 3,051.53 2,950.83 2,957.28 0.0M
2022-08-29 3,039.38 3,039.38 2,976.39 2,980.44 0.0M
2022-08-26 3,137.29 3,155.29 3,071.17 3,073.72 0.0M
2022-08-25 3,077.12 3,116.50 3,035.31 3,087.68 0.0M
2022-08-24 3,106.56 3,110.36 2,999.04 3,069.58 0.0M
2022-08-23 2,981.84 3,093.50 2,949.00 3,057.06 0.0M
2022-08-22 2,966.62 3,033.59 2,941.89 2,973.51 0.0M
2022-08-19 3,141.57 3,141.57 2,788.93 2,995.14 0.0M
2022-08-18 3,105.04 3,162.59 3,104.10 3,142.11 0.0M
2022-08-17 3,132.46 3,209.95 3,093.74 3,107.39 0.0M
2022-08-16 3,118.54 3,176.64 3,106.70 3,154.19 0.0M
2022-08-15 3,154.53 3,174.45 3,126.21 3,135.22 0.0M
2022-08-12 3,115.75 3,163.84 3,114.41 3,153.56 0.0M
2022-08-11 3,138.78 3,185.42 3,122.32 3,135.46 0.0M
2022-08-10 3,064.14 3,123.57 3,058.94 3,111.69 0.0M
2022-08-09 3,089.04 3,131.74 3,078.42 3,078.58 0.0M
2022-08-08 3,062.33 3,120.16 3,052.35 3,088.47 0.0M
2022-08-05 3,058.50 3,089.77 3,051.27 3,078.94 0.0M
2022-08-04 3,052.56 3,107.54 3,052.51 3,063.00 0.0M
2022-08-03 3,039.95 3,097.63 3,038.35 3,067.58 0.0M
2022-08-02 3,051.39 3,077.76 3,023.33 3,060.34 0.0M
2022-08-01 3,034.99 3,086.16 3,015.31 3,061.73 0.0M
2022-07-29 2,989.89 3,047.33 2,986.94 3,034.35 0.0M
2022-07-28 3,011.92 3,023.75 2,961.88 2,995.42 0.0M
2022-07-27 3,021.24 3,058.00 2,950.66 2,990.48 0.0M
2022-07-26 3,045.02 3,110.32 2,996.27 3,021.34 0.0M
2022-07-25 3,057.77 3,095.28 2,996.52 3,054.16 0.0M
2022-07-22 3,020.95 3,054.04 2,988.24 3,054.04 0.0M
2022-07-21 3,004.92 3,028.97 2,991.01 3,011.02 0.0M
2022-07-20 2,986.15 3,010.31 2,958.88 2,998.28 0.0M
2022-07-19 2,971.24 3,032.99 2,933.22 3,032.99 0.0M
2022-07-18 2,897.52 3,000.69 2,897.52 2,980.84 0.0M
2022-07-15 2,891.45 2,954.74 2,845.61 2,897.01 0.0M
2022-07-14 2,883.54 2,920.78 2,831.89 2,882.66 0.0M
2022-07-13 2,872.77 2,931.71 2,853.49 2,887.44 0.0M
2022-07-12 2,870.82 2,901.52 2,851.65 2,872.59 0.0M
2022-07-11 2,820.94 2,926.96 2,807.80 2,868.80 0.0M
2022-07-08 2,793.94 2,880.03 2,782.77 2,861.97 0.0M
2022-07-07 2,736.95 2,807.79 2,736.62 2,763.09 0.0M
2022-07-06 2,729.80 2,771.69 2,715.52 2,735.73 0.0M
2022-07-05 2,759.56 2,784.24 2,696.46 2,697.04 0.0M
2022-07-04 2,835.56 2,877.48 2,753.41 2,760.36 0.0M
2022-07-01 2,881.64 2,886.71 2,784.60 2,822.62 0.0M
2022-06-30 2,867.43 2,880.20 2,782.71 2,833.18 0.0M
2022-06-29 2,843.14 2,882.33 2,803.87 2,872.12 0.0M
2022-06-28 2,848.91 2,936.10 2,828.07 2,863.23 0.0M
2022-06-27 2,806.60 2,924.08 2,784.07 2,836.27 0.0M
2022-06-23 2,770.83 2,792.06 2,714.95 2,773.23 0.0M
2022-06-22 2,745.73 2,749.22 2,698.93 2,747.78 0.0M
2022-06-21 2,768.05 2,783.46 2,704.33 2,751.27 0.0M
2022-06-20 2,716.64 2,775.12 2,683.97 2,772.84 0.0M
2022-06-17 2,730.38 2,786.86 2,713.14 2,722.20 0.0M
2022-06-16 2,799.47 2,821.14 2,710.67 2,764.54 0.0M
2022-06-15 2,901.97 2,911.34 2,824.19 2,825.85 0.0M
2022-06-14 2,912.85 2,916.29 2,831.16 2,903.50 0.0M
2022-06-13 3,040.84 3,042.73 2,895.18 2,895.18 0.0M
2022-06-10 3,122.47 3,122.47 3,062.71 3,113.36 0.0M
2022-06-09 3,153.24 3,184.28 3,094.41 3,117.94 0.0M
2022-06-08 3,116.30 3,128.79 3,064.79 3,127.75 0.0M
2022-06-07 3,181.56 3,183.46 3,081.80 3,118.72 0.0M
2022-06-03 3,182.19 3,207.61 3,160.01 3,170.79 0.0M
2022-06-02 3,194.11 3,194.23 3,141.36 3,179.10 0.0M
2022-06-01 3,237.48 3,255.43 3,180.42 3,194.71 0.0M
2022-05-31 3,205.91 3,257.33 3,183.20 3,241.72 0.0M
2022-05-30 3,199.29 3,233.41 3,167.97 3,198.30 0.0M
2022-05-27 3,182.75 3,229.58 3,127.10 3,191.73 0.0M
2022-05-25 3,200.55 3,204.18 3,115.54 3,162.12 0.0M
2022-05-24 3,303.44 3,307.18 3,159.32 3,175.89 0.0M
2022-05-23 3,249.66 3,328.75 3,200.11 3,220.96 0.0M
2022-05-20 3,309.90 3,314.93 3,221.17 3,240.75 0.0M
2022-05-19 3,209.50 3,329.54 3,159.64 3,329.54 0.0M
2022-05-18 3,273.50 3,284.40 3,178.55 3,225.13 0.0M
2022-05-17 3,292.40 3,390.74 3,258.57 3,281.59 0.0M
2022-05-16 3,471.20 3,471.26 3,286.62 3,301.40 0.0M
2022-05-13 3,317.63 3,377.23 3,277.43 3,344.02 0.0M
2022-05-12 3,405.75 3,405.75 3,272.57 3,298.49 0.0M
2022-05-11 3,589.12 3,608.87 3,418.09 3,466.79 0.0M
2022-05-10 3,511.75 3,646.83 3,505.13 3,517.36 0.0M
2022-05-09 3,729.04 3,736.85 3,503.82 3,514.49 0.0M
2022-05-06 3,897.40 3,897.66 3,752.55 3,753.03 0.0M
2022-05-05 3,995.50 4,051.96 3,890.46 3,890.53 0.0M
2022-05-04 4,055.14 4,069.27 3,947.82 3,993.00 0.0M
2022-05-03 4,021.63 4,120.93 3,983.34 4,021.52 0.0M
2022-05-02 4,049.24 4,057.90 3,940.87 4,006.37 0.0M
2022-04-29 4,038.17 4,089.13 4,001.83 4,071.95 0.0M
2022-04-28 4,010.40 4,097.40 4,007.96 4,035.79 0.0M
2022-04-27 3,997.44 4,045.83 3,941.56 4,013.78 0.0M
2022-04-26 4,015.92 4,066.78 3,979.03 3,996.28 0.0M
2022-04-25 4,180.88 4,180.88 4,036.80 4,036.80 0.0M
2022-04-22 4,224.15 4,225.18 4,149.48 4,206.89 0.0M
2022-04-21 4,125.02 4,301.13 4,113.82 4,239.06 0.0M
2022-04-20 4,014.83 4,151.17 4,014.44 4,126.08 0.0M
2022-04-19 4,178.42 4,178.49 4,094.62 4,126.27 0.0M
2022-04-14 4,199.23 4,210.68 4,139.58 4,174.09 0.0M
2022-04-13 4,130.52 4,195.35 4,130.52 4,183.90 0.0M
2022-04-12 4,178.05 4,194.05 4,089.53 4,153.26 0.0M
2022-04-11 4,265.36 4,269.14 4,094.66 4,158.32 0.0M
2022-04-08 4,209.23 4,253.00 4,180.48 4,221.96 0.0M
2022-04-07 4,264.37 4,266.44 4,175.92 4,179.34 0.0M
2022-04-06 4,389.00 4,419.48 4,179.99 4,229.77 0.0M
2022-04-05 4,359.78 4,439.03 4,333.43 4,375.42 0.0M
2022-04-04 4,399.33 4,402.02 4,311.69 4,390.12 0.0M
2022-04-01 4,421.00 4,438.84 4,333.75 4,404.75 0.0M
2022-03-31 4,448.30 4,477.66 4,351.64 4,395.38 0.0M
2022-03-30 4,407.54 4,476.86 4,323.32 4,476.86 0.0M
2022-03-29 4,391.71 4,460.56 4,340.72 4,408.90 0.0M
2022-03-28 4,391.41 4,423.68 4,314.65 4,330.36 0.0M
2022-03-25 4,311.92 4,402.52 4,311.92 4,384.78 0.0M
2022-03-24 4,259.44 4,357.33 4,221.38 4,303.54 0.0M
2022-03-23 4,309.14 4,318.50 4,232.05 4,250.89 0.0M
2022-03-22 3,361.65 4,320.54 3,341.47 4,260.49 0.0M
2022-03-21 3,290.82 3,356.46 3,280.23 3,349.32 0.0M
2022-03-18 3,285.20 3,322.82 3,261.72 3,261.72 0.0M
2022-03-17 3,304.13 3,366.27 3,289.74 3,295.47 0.0M
2022-03-16 3,207.86 3,296.94 3,188.79 3,280.35 0.0M
2022-03-15 3,203.24 3,217.24 3,111.71 3,145.66 0.0M
2022-03-14 3,186.84 3,223.03 3,151.84 3,192.19 0.0M
2022-03-11 3,136.54 3,180.15 3,123.94 3,141.34 0.0M
2022-03-10 3,113.87 3,150.12 3,081.42 3,139.19 0.0M
2022-03-09 2,989.40 3,103.40 2,988.73 3,097.24 0.0M
2022-03-08 2,935.03 3,006.25 2,927.10 2,971.46 0.0M
2022-03-07 2,938.41 2,949.22 2,786.75 2,947.42 0.0M
2022-03-04 3,062.81 3,081.55 2,979.71 2,984.78 0.0M
2022-03-03 3,163.07 3,177.48 3,072.16 3,076.27 0.0M
2022-03-02 3,112.00 3,179.27 3,112.00 3,143.70 0.0M
2022-03-01 3,250.87 3,281.43 3,145.12 3,170.35 0.0M
2022-02-28 3,215.40 3,224.77 3,141.66 3,214.06 0.0M
2022-02-25 3,143.24 3,271.65 3,143.24 3,241.80 0.0M
2022-02-24 3,017.85 3,113.58 2,944.83 3,113.58 0.0M
2022-02-23 3,207.15 3,281.91 3,195.99 3,209.23 0.0M
2022-02-22 3,086.11 3,216.92 2,984.12 3,207.71 0.0M
2022-02-21 3,257.15 3,304.35 3,122.73 3,155.73 0.0M
2022-02-18 3,239.82 3,291.25 3,200.84 3,223.80 0.0M
2022-02-17 3,317.06 3,323.77 3,232.91 3,258.66 0.0M
2022-02-16 3,461.79 3,481.22 3,323.75 3,323.75 0.0M
2022-02-15 3,353.32 3,459.59 3,353.32 3,452.17 0.0M
2022-02-14 3,393.64 3,393.64 3,247.62 3,356.64 0.0M
2022-02-11 3,470.26 3,506.74 3,447.08 3,459.10 0.0M
2022-02-10 3,494.53 3,507.90 3,420.01 3,486.73 0.0M
2022-02-09 3,454.83 3,492.00 3,445.08 3,486.72 0.0M
2022-02-08 3,462.44 3,521.34 3,397.97 3,449.91 0.0M
2022-02-07 3,531.37 3,560.93 3,450.62 3,450.62 0.0M
2022-02-04 3,486.03 3,554.20 3,453.95 3,484.23 0.0M
2022-02-03 3,624.75 3,624.75 3,472.55 3,472.55 0.0M
2022-02-02 3,581.05 3,656.97 3,581.05 3,626.33 0.0M
2022-02-01 3,548.11 3,595.89 3,526.36 3,554.33 0.0M
2022-01-31 3,420.52 3,518.42 3,420.52 3,518.42 0.0M
2022-01-28 3,333.07 3,373.63 3,300.48 3,373.63 0.0M
2022-01-27 3,344.20 3,427.98 3,286.48 3,359.80 0.0M
2022-01-26 3,272.34 3,354.28 3,246.76 3,354.28 0.0M
2022-01-25 3,166.77 3,278.95 3,147.75 3,278.43 0.0M
2022-01-24 3,342.90 3,342.90 3,105.03 3,152.03 0.0M
2022-01-21 3,457.46 3,457.46 3,301.96 3,402.49 0.0M
2022-01-20 3,453.54 3,527.71 3,435.62 3,527.05 0.0M
2022-01-19 3,426.60 3,457.07 3,397.64 3,441.26 0.0M
2022-01-18 3,511.80 3,518.52 3,406.96 3,431.33 0.0M
2022-01-17 3,551.95 3,571.54 3,477.34 3,499.82 0.0M
2022-01-14 3,600.74 3,614.93 3,507.55 3,507.55 0.0M
2022-01-13 3,643.05 3,654.32 3,582.68 3,600.25 0.0M
2022-01-12 3,630.10 3,649.03 3,594.90 3,638.34 0.0M
2022-01-11 3,627.28 3,666.35 3,584.23 3,584.23 0.0M
2022-01-10 3,692.26 3,704.97 3,594.57 3,605.94 0.0M
2022-01-07 3,736.51 3,749.89 3,670.17 3,681.45 0.0M
2022-01-05 3,794.86 3,838.18 3,761.42 3,810.17 0.0M
2022-01-04 3,883.56 3,907.30 3,770.70 3,798.93 0.0M
2022-01-03 3,829.26 3,875.67 3,781.08 3,875.67 0.0M