First North Oil & Gas PI (FN60PI)

FN60PI
🏛️ 瑞典 →
148.87
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
2021-12-30 590.90 595.00 582.91 589.21 0.0M
2021-12-29 589.50 593.05 583.27 590.08 0.0M
2021-12-28 585.95 591.04 581.84 590.84 0.0M
2021-12-27 582.65 584.96 580.29 582.84 0.0M
2021-12-23 586.20 586.42 578.37 582.75 0.0M
2021-12-22 572.36 582.46 572.36 581.25 0.0M
2021-12-21 552.34 569.80 552.34 568.28 0.0M
2021-12-20 563.40 564.27 549.26 549.27 0.0M
2021-12-17 567.67 572.23 556.56 572.23 0.0M
2021-12-16 560.96 572.78 559.73 570.63 0.0M
2021-12-15 565.01 567.40 554.87 557.82 0.0M
2021-12-14 570.16 573.00 558.75 564.38 0.0M
2021-12-13 578.80 582.69 568.00 569.67 0.0M
2021-12-10 577.32 581.01 572.98 578.05 0.0M
2021-12-09 574.14 581.87 569.25 579.29 0.0M
2021-12-08 564.83 573.79 563.25 573.78 0.0M
2021-12-07 549.70 564.03 548.96 564.03 0.0M
2021-12-06 563.53 564.39 543.23 544.17 0.0M
2021-12-03 567.04 570.30 555.53 560.93 0.0M
2021-12-02 581.57 582.98 562.46 565.13 0.0M
2021-12-01 580.11 584.94 575.57 583.25 0.0M
2021-11-30 565.76 584.12 565.35 575.66 0.0M
2021-11-29 566.32 578.82 561.32 575.32 0.0M
2021-11-26 575.78 576.18 558.31 563.68 0.0M
2021-11-25 581.42 588.98 578.55 586.93 0.0M
2021-11-24 578.99 589.37 570.40 579.84 0.0M
2021-11-23 593.78 600.19 575.40 584.08 0.0M
2021-11-22 617.07 619.71 594.58 595.99 0.0M
2021-11-19 622.71 626.62 609.15 617.95 0.0M
2021-11-18 631.65 632.33 612.29 612.51 0.0M
2021-11-17 621.99 635.32 619.01 627.40 0.0M
2021-11-16 629.83 629.83 621.54 624.78 0.0M
2021-11-15 632.53 632.53 621.68 627.95 0.0M
2021-11-12 626.19 633.09 622.49 632.53 0.0M
2021-11-11 625.54 628.41 619.14 623.30 0.0M
2021-11-10 631.74 637.65 620.28 626.58 0.0M
2021-11-09 628.56 640.60 621.17 632.21 0.0M
2021-11-08 620.19 627.81 612.55 625.82 0.0M
2021-11-05 617.37 621.92 615.44 619.77 0.0M
2021-11-04 603.77 619.19 602.97 618.22 0.0M
2021-11-03 607.38 607.38 594.82 602.44 0.0M
2021-11-02 604.28 608.65 600.16 602.80 0.0M
2021-11-01 609.84 612.93 598.52 607.57 0.0M
2021-10-29 607.40 613.86 598.32 602.49 0.0M
2021-10-28 607.07 613.99 599.56 605.74 0.0M
2021-10-27 617.30 620.75 596.47 607.97 0.0M
2021-10-26 608.65 630.28 604.87 617.60 0.0M
2021-10-25 620.98 626.19 614.21 626.19 0.0M
2021-10-22 621.17 627.34 616.39 624.80 0.0M
2021-10-21 618.52 621.80 613.46 619.08 0.0M
2021-10-20 618.15 624.94 607.83 618.47 0.0M
2021-10-19 615.58 627.57 615.58 625.19 0.0M
2021-10-18 629.47 629.69 615.38 615.38 0.0M
2021-10-15 626.61 626.61 617.22 623.98 0.0M
2021-10-14 610.60 628.57 608.27 626.56 0.0M
2021-10-13 587.38 605.62 584.05 605.13 0.0M
2021-10-12 576.47 595.53 573.06 588.18 0.0M
2021-10-11 577.61 588.71 572.21 583.03 0.0M
2021-10-08 561.94 576.28 558.99 576.28 0.0M
2021-10-07 564.20 567.16 558.25 561.85 0.0M
2021-10-06 581.09 581.32 559.94 561.18 0.0M
2021-10-05 574.63 582.82 572.59 582.66 0.0M
2021-10-04 577.18 586.61 572.81 578.39 0.0M
2021-10-01 582.39 588.51 576.11 588.39 0.0M
2021-09-30 579.28 587.83 577.83 586.52 0.0M
2021-09-29 591.50 592.41 578.56 579.64 0.0M
2021-09-28 609.84 612.06 589.66 589.69 0.0M
2021-09-27 601.77 614.72 601.77 609.82 0.0M
2021-09-24 598.69 600.95 594.35 597.54 0.0M
2021-09-23 581.10 598.20 577.03 596.84 0.0M
2021-09-22 578.47 580.70 573.78 574.27 0.0M
2021-09-21 578.93 579.56 566.28 571.52 0.0M
2021-09-20 602.82 602.82 577.85 578.49 0.0M
2021-09-17 599.49 609.57 597.09 607.27 0.0M
2021-09-16 592.59 601.17 588.46 597.62 0.0M
2021-09-15 599.92 600.66 589.64 593.89 0.0M
2021-09-14 601.81 603.88 594.34 598.38 0.0M
2021-09-13 610.83 611.35 599.63 603.24 0.0M
2021-09-10 635.51 635.51 612.42 612.91 0.0M
2021-09-09 626.71 634.56 618.20 632.63 0.0M
2021-09-08 645.19 650.73 630.33 630.66 0.0M
2021-09-07 644.94 648.12 638.11 647.50 0.0M
2021-09-06 642.78 649.88 640.49 641.88 0.0M
2021-09-03 639.84 644.45 637.47 641.27 0.0M
2021-09-02 647.11 648.88 636.60 638.31 0.0M
2021-09-01 642.36 651.28 639.07 648.08 0.0M
2021-08-31 648.03 648.03 635.05 637.49 0.0M
2021-08-30 645.17 652.41 644.81 650.45 0.0M
2021-08-27 640.86 644.65 633.63 641.87 0.0M
2021-08-26 638.51 640.24 631.42 639.68 0.0M
2021-08-25 634.51 642.23 633.93 639.87 0.0M
2021-08-24 635.02 639.48 628.82 629.63 0.0M
2021-08-23 626.24 635.86 619.18 632.96 0.0M
2021-08-20 629.11 629.11 615.08 624.11 0.0M
2021-08-19 637.35 637.59 620.46 624.96 0.0M
2021-08-18 629.10 639.53 629.10 635.13 0.0M
2021-08-17 630.80 632.25 622.96 627.14 0.0M
2021-08-16 644.95 644.95 631.86 631.86 0.0M
2021-08-13 640.13 646.07 636.97 644.23 0.0M
2021-08-12 643.08 646.97 639.44 640.31 0.0M
2021-08-11 650.57 651.84 640.68 644.25 0.0M
2021-08-10 645.75 653.63 644.79 647.08 0.0M
2021-08-09 652.48 652.48 639.83 645.56 0.0M
2021-08-06 661.41 661.91 650.65 652.92 0.0M
2021-08-05 663.84 666.36 654.36 661.36 0.0M
2021-08-04 661.03 666.98 661.03 664.53 0.0M
2021-08-03 674.03 675.25 657.71 659.87 0.0M
2021-08-02 670.22 675.30 666.37 674.47 0.0M
2021-07-30 663.43 667.63 659.32 664.11 0.0M
2021-07-29 670.66 674.60 665.67 667.25 0.0M
2021-07-28 661.70 665.66 656.38 665.32 0.0M
2021-07-27 663.30 663.30 654.71 656.32 0.0M
2021-07-26 658.39 664.22 652.81 664.22 0.0M
2021-07-23 664.45 666.59 656.33 659.59 0.0M
2021-07-22 668.85 669.58 662.79 665.42 0.0M
2021-07-21 655.04 666.34 653.31 666.16 0.0M
2021-07-20 653.68 659.64 648.82 655.72 0.0M
2021-07-19 654.87 654.87 644.68 654.47 0.0M
2021-07-16 660.98 660.98 647.78 656.27 0.0M
2021-07-15 679.27 679.31 661.73 664.77 0.0M
2021-07-14 684.41 685.11 673.65 681.67 0.0M
2021-07-13 692.74 692.82 683.40 684.91 0.0M
2021-07-12 696.90 698.38 689.09 692.90 0.0M
2021-07-09 695.81 699.22 689.60 695.07 0.0M
2021-07-08 703.76 704.74 686.62 695.50 0.0M
2021-07-07 715.27 716.67 703.50 705.50 0.0M
2021-07-06 709.03 719.49 704.02 713.65 0.0M
2021-07-05 710.55 713.99 695.97 706.67 0.0M
2021-07-02 689.53 713.32 674.06 709.59 0.0M
2021-07-01 704.18 709.05 697.33 707.53 0.0M
2021-06-30 714.81 715.24 699.96 702.88 0.0M
2021-06-29 692.06 712.60 692.06 712.60 0.0M
2021-06-28 696.93 697.55 686.90 690.43 0.0M
2021-06-24 689.27 693.64 686.62 692.58 0.0M
2021-06-23 686.50 689.30 678.35 685.53 0.0M
2021-06-22 684.13 687.54 676.70 683.22 0.0M
2021-06-21 679.27 684.35 663.48 683.46 0.0M
2021-06-18 689.59 697.66 673.25 673.44 0.0M
2021-06-17 713.68 713.68 693.36 696.63 0.0M
2021-06-16 710.89 718.28 701.44 708.50 0.0M
2021-06-15 716.54 720.07 703.19 705.99 0.0M
2021-06-14 734.64 734.76 713.02 716.25 0.0M
2021-06-11 729.01 729.77 722.80 725.32 0.0M
2021-06-10 737.28 738.70 720.63 727.09 0.0M
2021-06-09 732.32 739.32 728.23 731.36 0.0M
2021-06-08 732.09 736.48 729.34 729.63 0.0M
2021-06-07 734.33 734.33 721.04 722.89 0.0M
2021-06-04 732.11 732.52 720.17 729.62 0.0M
2021-06-03 751.06 753.43 727.35 730.94 0.0M
2021-06-02 749.21 753.77 736.70 744.94 0.0M
2021-06-01 749.34 753.49 738.53 744.70 0.0M
2021-05-31 726.63 746.46 726.63 744.92 0.0M
2021-05-28 739.74 741.74 724.30 724.69 0.0M
2021-05-27 726.27 744.13 722.94 741.52 0.0M
2021-05-26 722.04 722.04 707.77 709.48 0.0M
2021-05-25 710.61 725.39 710.61 719.69 0.0M
2021-05-24 712.13 715.14 698.57 705.56 0.0M
2021-05-21 706.99 713.46 705.30 708.29 0.0M
2021-05-20 696.08 706.18 690.67 704.37 0.0M
2021-05-19 717.25 717.25 688.78 694.90 0.0M
2021-05-18 706.14 722.33 706.14 716.24 0.0M
2021-05-17 716.47 720.20 696.31 702.04 0.0M
2021-05-14 699.81 712.07 689.62 711.78 0.0M
2021-05-12 713.34 721.18 695.84 696.27 0.0M
2021-05-11 712.44 725.45 710.86 714.73 0.0M
2021-05-10 750.59 753.80 727.96 733.17 0.0M
2021-05-07 734.32 745.85 725.71 745.85 0.0M
2021-05-06 749.74 753.66 720.62 722.86 0.0M
2021-05-05 746.03 754.59 745.46 751.21 0.0M
2021-05-04 775.17 775.17 740.54 741.15 0.0M
2021-05-03 777.58 782.14 769.03 770.23 0.0M
2021-04-30 788.60 791.58 774.92 775.73 0.0M
2021-04-29 778.03 812.08 777.08 786.13 0.0M
2021-04-28 784.86 785.85 773.71 776.91 0.0M
2021-04-27 784.77 785.45 774.32 783.89 0.0M
2021-04-26 782.81 792.34 776.80 780.72 0.0M
2021-04-23 791.91 791.91 772.94 777.96 0.0M
2021-04-22 772.15 792.24 772.15 790.43 0.0M
2021-04-21 775.87 778.65 758.62 767.30 0.0M
2021-04-20 792.23 797.27 773.54 774.99 0.0M
2021-04-19 801.77 804.20 789.52 789.52 0.0M
2021-04-16 788.73 805.15 787.62 801.47 0.0M
2021-04-15 790.98 794.59 783.27 784.92 0.0M
2021-04-14 803.91 803.91 782.20 787.87 0.0M
2021-04-13 786.69 803.35 780.47 800.76 0.0M
2021-04-12 798.94 799.82 783.57 784.03 0.0M
2021-04-09 807.97 813.27 801.07 804.13 0.0M
2021-04-08 803.88 808.41 798.78 804.72 0.0M
2021-04-07 815.56 820.11 801.00 803.74 0.0M
2021-04-06 829.38 829.38 805.00 810.89 0.0M
2021-04-01 815.69 830.87 809.56 822.88 0.0M
2021-03-31 789.79 809.64 788.97 809.19 0.0M
2021-03-30 793.27 798.94 779.38 786.40 0.0M
2021-03-29 818.30 822.84 786.41 789.06 0.0M
2021-03-26 782.80 803.22 781.75 803.15 0.0M
2021-03-25 803.17 804.42 769.84 772.76 0.0M
2021-03-24 793.50 807.82 792.70 800.30 0.0M
2021-03-23 801.09 816.42 788.61 798.73 0.0M
2021-03-22 791.32 807.95 785.76 804.49 0.0M
2021-03-19 783.22 792.09 777.00 790.14 0.0M
2021-03-18 784.97 794.34 774.46 780.04 0.0M
2021-03-17 808.26 808.26 779.28 779.72 0.0M
2021-03-16 811.36 815.71 802.99 809.22 0.0M
2021-03-15 839.13 840.93 803.21 809.24 0.0M
2021-03-12 831.43 840.54 826.12 837.10 0.0M
2021-03-11 832.57 836.23 824.27 829.38 0.0M
2021-03-10 837.69 840.76 827.48 830.55 0.0M
2021-03-09 817.92 825.39 805.96 824.90 0.0M
2021-03-08 794.91 815.94 794.91 808.47 0.0M
2021-03-05 788.44 798.11 777.22 785.86 0.0M
2021-03-04 807.27 811.16 792.00 794.77 0.0M
2021-03-03 819.92 823.24 805.66 814.49 0.0M
2021-03-02 823.73 828.58 812.13 813.88 0.0M
2021-03-01 815.02 830.27 809.96 823.43 0.0M
2021-02-26 777.51 816.62 773.43 796.22 0.0M
2021-02-25 821.49 832.16 815.01 815.38 0.0M
2021-02-24 816.30 832.09 807.36 809.81 0.0M
2021-02-23 849.58 849.58 794.88 814.62 0.0M
2021-02-22 877.28 877.28 853.50 856.31 0.0M
2021-02-19 858.28 878.74 853.16 876.65 0.0M
2021-02-18 889.85 903.67 855.01 857.61 0.0M
2021-02-17 912.90 913.23 888.02 889.44 0.0M
2021-02-16 944.68 944.68 912.25 914.46 0.0M
2021-02-15 943.14 948.98 937.17 943.80 0.0M
2021-02-12 894.52 929.75 891.23 925.68 0.0M
2021-02-11 903.49 905.61 892.86 895.51 0.0M
2021-02-10 898.14 905.85 880.14 899.12 0.0M
2021-02-09 910.74 911.15 890.71 893.69 0.0M
2021-02-08 926.43 932.75 908.31 911.82 0.0M
2021-02-05 896.43 924.05 896.43 922.24 0.0M
2021-02-04 901.46 908.91 891.17 891.17 0.0M
2021-02-03 872.95 900.67 867.45 897.37 0.0M
2021-02-02 872.51 874.42 850.81 854.92 0.0M
2021-02-01 854.18 873.52 852.80 871.20 0.0M
2021-01-29 847.64 860.90 838.86 854.81 0.0M
2021-01-28 838.55 849.45 791.19 848.68 0.0M
2021-01-27 905.82 905.82 848.06 859.47 0.0M
2021-01-26 919.92 920.28 899.88 905.34 0.0M
2021-01-25 932.47 939.42 903.84 908.99 0.0M
2021-01-22 915.83 917.70 891.45 904.14 0.0M
2021-01-21 930.14 934.28 904.11 915.18 0.0M
2021-01-20 880.74 918.97 880.74 918.81 0.0M
2021-01-19 868.78 884.13 859.58 878.84 0.0M
2021-01-18 853.43 865.66 838.25 863.65 0.0M
2021-01-15 884.96 890.72 849.45 850.26 0.0M
2021-01-14 852.97 883.52 849.89 883.50 0.0M
2021-01-13 871.20 877.17 839.12 846.82 0.0M
2021-01-12 874.62 874.62 851.28 858.63 0.0M
2021-01-11 905.14 905.14 861.05 868.19 0.0M
2021-01-08 900.77 935.67 899.00 904.86 0.0M
2021-01-07 840.04 892.01 840.04 890.69 0.0M
2021-01-05 824.08 833.59 818.74 826.36 0.0M
2021-01-04 775.48 822.97 775.48 815.23 0.0M