First North Health Care PI (FN20PI)

FN20PI
🏛️ 瑞典 →
1,106.62
最后更新: 2025-10-01
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
2023-12-29 1,020.91 1,024.09 1,007.71 1,007.79 0.0M
2023-12-28 1,001.48 1,023.55 1,001.48 1,022.54 0.0M
2023-12-27 987.38 1,005.34 987.38 998.56 0.0M
2023-12-22 961.67 986.99 961.67 985.43 0.0M
2023-12-21 974.69 974.69 957.40 963.01 0.0M
2023-12-20 969.45 983.13 969.39 975.61 0.0M
2023-12-19 966.30 979.12 963.87 969.53 0.0M
2023-12-18 948.41 964.27 948.41 955.38 0.0M
2023-12-15 944.72 955.94 941.11 950.28 0.0M
2023-12-14 946.63 970.23 943.50 945.88 0.0M
2023-12-13 926.14 933.48 921.17 930.83 0.0M
2023-12-12 940.20 941.71 923.58 924.82 0.0M
2023-12-11 948.82 954.64 934.36 937.70 0.0M
2023-12-08 962.44 973.37 945.14 945.14 0.0M
2023-12-07 951.10 960.30 938.15 959.78 0.0M
2023-12-06 942.81 948.22 933.91 947.28 0.0M
2023-12-05 920.65 938.74 920.09 937.89 0.0M
2023-12-04 924.65 942.74 918.07 920.26 0.0M
2023-12-01 895.90 924.84 895.90 924.77 0.0M
2023-11-30 912.89 913.78 891.85 901.66 0.0M
2023-11-29 888.83 913.90 888.83 910.54 0.0M
2023-11-28 880.66 888.32 868.26 885.50 0.0M
2023-11-27 888.02 899.30 883.83 885.42 0.0M
2023-11-24 891.77 892.97 883.98 887.27 0.0M
2023-11-23 884.58 888.72 879.48 886.78 0.0M
2023-11-22 870.53 877.73 859.65 874.78 0.0M
2023-11-21 880.35 882.61 867.21 870.20 0.0M
2023-11-20 880.98 882.72 866.84 873.72 0.0M
2023-11-17 870.54 885.45 870.54 874.30 0.0M
2023-11-16 875.81 877.02 864.75 874.05 0.0M
2023-11-15 887.17 891.18 872.09 880.37 0.0M
2023-11-14 854.69 887.85 851.88 887.85 0.0M
2023-11-13 867.10 868.68 852.12 854.87 0.0M
2023-11-10 866.21 873.60 860.05 867.40 0.0M
2023-11-09 840.66 872.98 838.72 867.60 0.0M
2023-11-08 845.08 860.25 822.31 835.15 0.0M
2023-11-07 856.31 858.43 837.06 842.57 0.0M
2023-11-06 863.87 870.53 854.81 858.97 0.0M
2023-11-03 851.48 859.84 850.61 858.61 0.0M
2023-11-02 830.33 859.97 814.88 847.78 0.0M
2023-11-01 824.60 831.93 816.32 830.56 0.0M
2023-10-31 813.79 828.11 813.23 826.15 0.0M
2023-10-30 810.35 821.11 805.23 809.76 0.0M
2023-10-27 807.42 813.20 803.89 808.39 0.0M
2023-10-26 806.12 814.83 797.30 805.93 0.0M
2023-10-25 817.34 818.55 796.06 808.38 0.0M
2023-10-24 802.59 809.49 796.81 809.13 0.0M
2023-10-23 809.82 812.42 791.31 799.30 0.0M
2023-10-20 803.98 810.59 799.20 806.25 0.0M
2023-10-19 810.85 817.84 807.27 808.34 0.0M
2023-10-18 822.82 826.26 810.74 811.27 0.0M
2023-10-17 823.82 831.37 811.33 824.16 0.0M
2023-10-16 833.05 833.05 809.04 820.27 0.0M
2023-10-13 830.40 830.40 809.14 812.91 0.0M
2023-10-12 851.05 851.05 826.61 829.39 0.0M
2023-10-11 869.94 869.94 839.67 841.48 0.0M
2023-10-10 834.54 865.82 834.06 864.90 0.0M
2023-10-09 850.07 855.63 826.63 832.81 0.0M
2023-10-06 853.28 863.65 843.66 851.91 0.0M
2023-10-05 853.28 859.31 845.92 853.11 0.0M
2023-10-04 871.60 871.60 843.39 846.45 0.0M
2023-10-03 888.30 888.37 857.53 863.64 0.0M
2023-10-02 896.36 906.40 885.28 887.10 0.0M
2023-09-29 885.35 904.08 885.35 894.36 0.0M
2023-09-28 877.54 881.06 864.61 876.47 0.0M
2023-09-27 883.25 888.00 873.78 879.08 0.0M
2023-09-26 890.42 890.52 875.09 878.34 0.0M
2023-09-25 888.40 892.15 876.47 890.12 0.0M
2023-09-22 880.25 894.50 876.04 887.22 0.0M
2023-09-21 884.90 889.32 876.10 877.16 0.0M
2023-09-20 874.30 894.73 873.33 891.22 0.0M
2023-09-19 880.36 887.47 872.20 874.60 0.0M
2023-09-18 897.77 903.88 875.98 877.46 0.0M
2023-09-15 915.24 923.04 897.97 898.27 0.0M
2023-09-14 911.29 918.31 903.29 916.55 0.0M
2023-09-13 910.59 910.65 895.70 907.17 0.0M
2023-09-12 928.01 928.01 911.22 914.12 0.0M
2023-09-11 943.91 945.98 920.05 921.93 0.0M
2023-09-08 947.96 948.18 934.45 940.18 0.0M
2023-09-07 964.59 964.59 943.09 946.42 0.0M
2023-09-06 963.40 966.60 954.40 959.83 0.0M
2023-09-05 979.93 984.46 960.34 961.40 0.0M
2023-09-04 1,013.01 1,015.05 977.13 981.76 0.0M
2023-09-01 975.22 991.87 969.13 989.16 0.0M
2023-08-31 956.96 976.82 956.24 976.82 0.0M
2023-08-30 961.04 973.21 956.81 968.57 0.0M
2023-08-29 953.32 957.71 945.90 955.73 0.0M
2023-08-28 915.76 948.03 915.76 944.98 0.0M
2023-08-25 916.65 925.77 908.11 909.91 0.0M
2023-08-24 926.27 941.38 906.80 911.21 0.0M
2023-08-23 966.75 966.75 934.41 943.64 0.0M
2023-08-22 960.97 977.55 951.58 955.76 0.0M
2023-08-21 981.14 984.05 953.20 956.78 0.0M
2023-08-18 972.26 993.87 959.62 974.14 0.0M
2023-08-17 972.05 988.11 966.71 976.81 0.0M
2023-08-16 999.44 1,001.85 970.69 973.02 0.0M
2023-08-15 1,027.94 1,027.94 993.61 1,000.61 0.0M
2023-08-14 1,014.10 1,033.87 1,013.51 1,033.87 0.0M
2023-08-11 1,013.79 1,028.82 1,005.60 1,017.51 0.0M
2023-08-10 1,008.16 1,026.72 1,001.60 1,017.85 0.0M
2023-08-09 998.43 1,013.16 998.43 1,003.49 0.0M
2023-08-08 1,007.56 1,012.48 990.64 994.61 0.0M
2023-08-07 1,024.78 1,026.31 1,004.84 1,007.67 0.0M
2023-08-04 1,016.72 1,031.58 1,006.89 1,025.75 0.0M
2023-08-03 1,020.25 1,050.65 1,009.77 1,013.55 0.0M
2023-08-02 1,025.94 1,029.49 1,011.64 1,019.08 0.0M
2023-08-01 1,030.98 1,039.92 1,023.32 1,028.68 0.0M
2023-07-31 1,043.71 1,045.41 1,031.35 1,037.15 0.0M
2023-07-28 1,026.84 1,036.68 1,022.65 1,033.68 0.0M
2023-07-27 1,029.81 1,038.69 1,024.70 1,030.53 0.0M
2023-07-26 1,031.80 1,037.52 1,019.45 1,025.94 0.0M
2023-07-25 1,021.87 1,032.97 1,013.81 1,032.97 0.0M
2023-07-24 1,007.64 1,013.54 1,000.31 1,013.54 0.0M
2023-07-21 1,003.33 1,005.36 994.61 999.93 0.0M
2023-07-20 1,019.46 1,019.46 997.58 1,004.28 0.0M
2023-07-19 1,014.18 1,022.50 1,008.83 1,019.35 0.0M
2023-07-18 992.41 1,007.89 992.06 1,004.57 0.0M
2023-07-17 991.89 993.09 980.62 989.71 0.0M
2023-07-14 1,005.57 1,007.39 990.63 996.30 0.0M
2023-07-13 1,017.28 1,019.79 1,004.64 1,011.30 0.0M
2023-07-12 987.24 1,012.49 979.47 1,012.49 0.0M
2023-07-11 971.04 989.33 971.04 988.45 0.0M
2023-07-10 972.95 974.72 961.25 965.93 0.0M
2023-07-07 973.85 979.88 969.14 974.12 0.0M
2023-07-06 975.87 979.47 966.45 969.88 0.0M
2023-07-05 998.05 1,001.05 984.31 985.57 0.0M
2023-07-04 979.76 1,002.01 976.97 1,001.59 0.0M
2023-07-03 987.31 993.27 970.26 976.77 0.0M
2023-06-30 997.04 997.32 972.02 983.28 0.0M
2023-06-29 1,016.69 1,019.70 992.17 996.16 0.0M
2023-06-28 997.84 1,017.73 997.84 1,015.17 0.0M
2023-06-27 1,019.83 1,019.83 989.56 995.49 0.0M
2023-06-26 1,034.06 1,040.97 1,010.11 1,019.54 0.0M
2023-06-22 1,009.29 1,027.30 1,005.60 1,027.30 0.0M
2023-06-21 1,021.30 1,024.09 1,008.55 1,012.42 0.0M
2023-06-20 1,026.61 1,033.88 1,014.59 1,016.87 0.0M
2023-06-19 1,056.19 1,058.35 1,026.09 1,029.66 0.0M
2023-06-16 1,063.95 1,075.67 1,063.02 1,067.85 0.0M
2023-06-15 1,064.64 1,070.06 1,049.33 1,068.02 0.0M
2023-06-14 1,083.60 1,085.63 1,058.66 1,064.42 0.0M
2023-06-13 1,063.50 1,068.33 1,045.12 1,062.14 0.0M
2023-06-12 1,037.25 1,056.87 1,035.53 1,056.87 0.0M
2023-06-09 1,033.90 1,036.20 1,024.73 1,034.55 0.0M
2023-06-08 1,034.84 1,040.90 1,016.40 1,025.92 0.0M
2023-06-07 1,057.39 1,057.80 1,036.30 1,039.84 0.0M
2023-06-05 1,058.76 1,065.12 1,045.36 1,056.65 0.0M
2023-06-02 1,061.10 1,076.20 1,053.74 1,062.44 0.0M
2023-06-01 1,061.74 1,068.51 1,048.62 1,052.54 0.0M
2023-05-31 1,047.44 1,056.13 1,027.73 1,056.13 0.0M
2023-05-30 1,061.02 1,062.61 1,034.48 1,034.98 0.0M
2023-05-29 1,071.20 1,082.46 1,049.80 1,054.77 0.0M
2023-05-26 1,041.79 1,065.67 1,039.16 1,057.21 0.0M
2023-05-25 1,066.26 1,081.59 1,038.29 1,038.29 0.0M
2023-05-24 1,096.01 1,096.01 1,059.18 1,060.22 0.0M
2023-05-23 1,112.82 1,115.87 1,095.23 1,095.27 0.0M
2023-05-22 1,137.09 1,137.09 1,111.82 1,111.98 0.0M
2023-05-19 1,137.32 1,139.45 1,120.67 1,132.14 0.0M
2023-05-17 1,117.52 1,151.21 1,114.17 1,140.27 0.0M
2023-05-16 1,091.41 1,129.13 1,091.41 1,119.75 0.0M
2023-05-15 1,078.47 1,088.34 1,070.13 1,075.51 0.0M
2023-05-12 1,094.69 1,096.26 1,074.27 1,077.06 0.0M
2023-05-11 1,116.91 1,123.40 1,087.48 1,093.39 0.0M
2023-05-10 1,108.67 1,112.36 1,082.20 1,084.45 0.0M
2023-05-09 1,119.62 1,124.92 1,095.69 1,099.50 0.0M
2023-05-08 1,138.90 1,145.20 1,111.14 1,116.63 0.0M
2023-05-05 1,128.65 1,151.11 1,128.65 1,147.92 0.0M
2023-05-04 1,113.47 1,134.79 1,113.47 1,129.85 0.0M
2023-05-03 1,127.57 1,127.57 1,115.24 1,121.59 0.0M
2023-05-02 1,140.44 1,149.82 1,118.42 1,118.42 0.0M
2023-05-01 1,140.38 1,140.38 1,135.71 1,136.77 0.0M
2023-04-28 1,129.36 1,140.82 1,116.61 1,137.38 0.0M
2023-04-27 1,095.94 1,113.90 1,088.50 1,113.90 0.0M
2023-04-26 1,110.86 1,125.65 1,085.99 1,092.57 0.0M
2023-04-25 1,100.57 1,121.61 1,097.28 1,110.86 0.0M
2023-04-24 1,102.01 1,110.19 1,096.65 1,102.80 0.0M
2023-04-21 1,088.83 1,100.63 1,077.17 1,100.63 0.0M
2023-04-20 1,082.75 1,089.32 1,067.03 1,086.20 0.0M
2023-04-19 1,079.12 1,084.67 1,074.01 1,079.96 0.0M
2023-04-18 1,089.22 1,096.73 1,081.41 1,083.12 0.0M
2023-04-17 1,106.82 1,110.60 1,080.70 1,089.33 0.0M
2023-04-14 1,080.35 1,103.72 1,074.87 1,094.99 0.0M
2023-04-13 1,066.67 1,076.90 1,057.14 1,075.58 0.0M
2023-04-12 1,075.45 1,083.79 1,066.72 1,068.71 0.0M
2023-04-11 1,078.34 1,079.13 1,064.19 1,071.98 0.0M
2023-04-06 1,071.35 1,081.46 1,070.24 1,076.44 0.0M
2023-04-05 1,080.92 1,087.23 1,064.67 1,073.59 0.0M
2023-04-04 1,076.14 1,089.23 1,069.91 1,085.07 0.0M
2023-04-03 1,097.29 1,097.29 1,057.84 1,073.59 0.0M
2023-03-31 1,058.32 1,094.68 1,050.15 1,093.39 0.0M
2023-03-30 1,026.96 1,056.80 1,026.96 1,056.80 0.0M
2023-03-29 1,033.58 1,037.57 1,020.29 1,029.30 0.0M
2023-03-28 1,036.94 1,044.86 1,018.72 1,030.56 0.0M
2023-03-27 1,040.20 1,046.01 1,030.14 1,035.65 0.0M
2023-03-24 1,029.32 1,040.50 1,026.02 1,032.80 0.0M
2023-03-23 1,033.77 1,038.30 1,018.31 1,038.30 0.0M
2023-03-22 1,047.38 1,047.85 1,024.04 1,025.49 0.0M
2023-03-21 1,049.34 1,054.59 1,041.59 1,044.34 0.0M
2023-03-20 1,039.79 1,047.37 1,021.90 1,045.25 0.0M
2023-03-17 1,060.75 1,068.08 1,038.14 1,046.27 0.0M
2023-03-16 1,044.59 1,054.38 1,032.76 1,053.18 0.0M
2023-03-15 1,063.72 1,067.14 1,029.69 1,038.07 0.0M
2023-03-14 1,023.72 1,060.63 1,021.02 1,060.16 0.0M
2023-03-13 1,064.96 1,064.96 1,010.93 1,029.00 0.0M
2023-03-10 1,053.72 1,058.40 1,042.39 1,058.25 0.0M
2023-03-09 1,058.51 1,071.74 1,045.82 1,067.95 0.0M
2023-03-08 1,042.11 1,042.11 1,025.58 1,039.36 0.0M
2023-03-07 1,072.30 1,081.89 1,039.11 1,044.65 0.0M
2023-03-06 1,100.56 1,101.88 1,068.62 1,072.67 0.0M
2023-03-03 1,075.01 1,087.30 1,055.56 1,081.70 0.0M
2023-03-02 1,060.75 1,070.77 1,050.49 1,056.29 0.0M
2023-03-01 1,081.52 1,084.56 1,056.80 1,059.79 0.0M
2023-02-28 1,101.02 1,104.39 1,071.72 1,084.46 0.0M
2023-02-27 1,086.32 1,103.26 1,082.02 1,098.93 0.0M
2023-02-24 1,124.26 1,124.99 1,078.11 1,084.97 0.0M
2023-02-23 1,109.95 1,125.65 1,106.56 1,113.60 0.0M
2023-02-22 1,120.72 1,120.77 1,096.00 1,107.83 0.0M
2023-02-21 1,145.10 1,146.48 1,097.92 1,099.98 0.0M
2023-02-20 1,116.96 1,128.85 1,115.51 1,122.39 0.0M
2023-02-17 1,117.51 1,121.08 1,100.58 1,106.77 0.0M
2023-02-16 1,124.01 1,129.57 1,109.18 1,122.83 0.0M
2023-02-15 1,100.78 1,120.84 1,100.78 1,114.40 0.0M
2023-02-14 1,119.62 1,135.42 1,111.57 1,120.16 0.0M
2023-02-13 1,112.95 1,123.44 1,105.91 1,116.66 0.0M
2023-02-10 1,135.62 1,135.62 1,098.57 1,111.26 0.0M
2023-02-09 1,144.39 1,144.39 1,123.26 1,131.78 0.0M
2023-02-08 1,166.50 1,168.75 1,127.21 1,127.21 0.0M
2023-02-07 1,150.22 1,163.03 1,135.55 1,139.93 0.0M
2023-02-06 1,170.25 1,170.25 1,143.53 1,146.03 0.0M
2023-02-03 1,166.16 1,171.50 1,154.43 1,168.59 0.0M
2023-02-02 1,111.32 1,164.28 1,109.92 1,164.28 0.0M
2023-02-01 1,099.04 1,115.90 1,099.04 1,105.04 0.0M
2023-01-31 1,109.13 1,114.78 1,090.63 1,097.96 0.0M
2023-01-30 1,126.17 1,126.17 1,103.92 1,109.29 0.0M
2023-01-27 1,125.73 1,126.24 1,111.79 1,121.85 0.0M
2023-01-26 1,127.86 1,133.15 1,119.41 1,125.23 0.0M
2023-01-25 1,150.01 1,150.24 1,115.73 1,122.27 0.0M
2023-01-24 1,162.15 1,165.28 1,145.01 1,151.12 0.0M
2023-01-23 1,146.16 1,160.61 1,132.67 1,159.27 0.0M
2023-01-20 1,134.07 1,137.68 1,126.71 1,137.68 0.0M
2023-01-19 1,154.27 1,154.33 1,126.23 1,126.85 0.0M
2023-01-18 1,163.64 1,169.05 1,151.22 1,163.84 0.0M
2023-01-17 1,150.18 1,152.56 1,140.46 1,152.56 0.0M
2023-01-16 1,132.60 1,149.93 1,132.06 1,149.10 0.0M
2023-01-13 1,125.64 1,135.42 1,115.50 1,130.71 0.0M
2023-01-12 1,120.03 1,123.35 1,104.08 1,121.57 0.0M
2023-01-11 1,107.53 1,118.76 1,106.18 1,115.63 0.0M
2023-01-10 1,102.34 1,107.40 1,092.48 1,107.40 0.0M
2023-01-09 1,084.85 1,100.95 1,078.23 1,100.95 0.0M
2023-01-05 1,092.08 1,092.52 1,065.58 1,065.58 0.0M
2023-01-04 1,089.14 1,095.97 1,080.52 1,089.54 0.0M
2023-01-03 1,083.34 1,097.68 1,081.05 1,083.93 0.0M
2023-01-02 1,070.52 1,084.17 1,068.38 1,084.17 0.0M