First North Sweden PI (FNSESEKPI)

FNSESEKPI
🏛️ 瑞典 →
1,983.69
最后更新: 2025-09-29
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 2,025.73 2,031.24 2,019.82 2,027.72 0.0M
2022-12-29 1,990.09 2,024.88 1,985.46 2,024.88 0.0M
2022-12-28 2,008.37 2,009.22 1,989.25 1,991.99 0.0M
2022-12-27 2,008.54 2,018.28 2,005.34 2,009.42 0.0M
2022-12-23 1,986.58 2,006.80 1,986.58 2,005.42 0.0M
2022-12-22 1,988.87 1,998.70 1,981.56 1,982.79 0.0M
2022-12-21 1,968.40 1,990.75 1,968.40 1,989.24 0.0M
2022-12-20 1,956.72 1,971.84 1,954.79 1,959.58 0.0M
2022-12-19 2,023.29 2,023.29 1,973.00 1,973.54 0.0M
2022-12-16 2,031.95 2,039.82 2,003.41 2,019.09 0.0M
2022-12-15 2,062.58 2,062.58 2,023.40 2,024.74 0.0M
2022-12-14 2,067.83 2,068.62 2,040.48 2,066.72 0.0M
2022-12-13 2,059.21 2,085.12 2,037.89 2,064.03 0.0M
2022-12-12 2,040.73 2,056.88 2,040.73 2,055.54 0.0M
2022-12-09 2,022.90 2,050.63 2,022.90 2,044.77 0.0M
2022-12-08 2,029.83 2,034.96 2,002.20 2,016.83 0.0M
2022-12-07 2,038.78 2,047.17 2,019.30 2,022.91 0.0M
2022-12-06 2,061.53 2,062.15 2,035.67 2,043.58 0.0M
2022-12-05 2,062.70 2,082.62 2,059.12 2,069.86 0.0M
2022-12-02 2,046.15 2,071.94 2,033.00 2,054.78 0.0M
2022-12-01 2,028.84 2,052.81 2,028.84 2,042.85 0.0M
2022-11-30 2,012.35 2,016.44 1,997.45 2,002.60 0.0M
2022-11-29 2,031.04 2,031.35 1,998.86 2,000.56 0.0M
2022-11-28 2,039.15 2,046.16 2,019.52 2,026.61 0.0M
2022-11-25 2,024.50 2,044.79 2,016.38 2,036.84 0.0M
2022-11-24 1,982.47 2,023.11 1,977.96 2,014.62 0.0M
2022-11-23 1,972.33 1,986.51 1,962.36 1,978.54 0.0M
2022-11-22 1,979.38 1,986.20 1,963.50 1,968.59 0.0M
2022-11-21 2,025.81 2,026.00 1,989.76 1,991.17 0.0M
2022-11-18 2,032.90 2,033.98 2,009.11 2,026.41 0.0M
2022-11-17 2,081.62 2,081.87 2,024.94 2,026.71 0.0M
2022-11-16 2,162.71 2,168.13 2,111.40 2,115.28 0.0M
2022-11-15 2,176.88 2,178.48 2,136.45 2,163.17 0.0M
2022-11-14 2,189.85 2,189.85 2,167.46 2,174.09 0.0M
2022-11-11 2,177.87 2,185.51 2,157.43 2,185.26 0.0M
2022-11-10 2,089.24 2,159.80 2,058.33 2,158.58 0.0M
2022-11-09 2,102.82 2,103.09 2,074.34 2,092.83 0.0M
2022-11-08 2,089.43 2,108.64 2,075.34 2,107.77 0.0M
2022-11-07 2,082.82 2,091.94 2,070.31 2,091.38 0.0M
2022-11-04 2,079.06 2,081.85 2,058.55 2,081.72 0.0M
2022-11-03 2,086.35 2,088.49 2,051.31 2,063.13 0.0M
2022-11-02 2,103.23 2,107.01 2,081.28 2,099.95 0.0M
2022-11-01 2,093.01 2,134.87 2,092.20 2,109.10 0.0M
2022-10-31 2,063.13 2,077.78 2,047.22 2,077.78 0.0M
2022-10-28 2,071.16 2,071.61 2,048.01 2,063.75 0.0M
2022-10-27 2,093.77 2,098.18 2,059.41 2,072.80 0.0M
2022-10-26 2,071.12 2,096.25 2,057.04 2,091.99 0.0M
2022-10-25 2,045.34 2,081.60 2,033.59 2,080.28 0.0M
2022-10-24 2,034.21 2,036.68 2,011.79 2,036.49 0.0M
2022-10-21 2,019.91 2,049.06 2,006.54 2,020.10 0.0M
2022-10-20 2,036.67 2,036.67 1,988.91 2,032.73 0.0M
2022-10-19 2,118.09 2,118.09 2,041.36 2,042.06 0.0M
2022-10-18 2,097.10 2,118.22 2,097.10 2,112.33 0.0M
2022-10-17 2,068.42 2,086.93 2,059.23 2,086.93 0.0M
2022-10-14 2,063.22 2,088.89 2,058.71 2,069.57 0.0M
2022-10-13 2,034.61 2,054.98 2,010.23 2,046.10 0.0M
2022-10-12 2,060.25 2,064.53 2,029.77 2,038.13 0.0M
2022-10-11 2,091.57 2,091.57 2,048.03 2,059.78 0.0M
2022-10-10 2,098.48 2,113.58 2,089.01 2,098.43 0.0M
2022-10-07 2,123.31 2,140.95 2,100.18 2,111.17 0.0M
2022-10-06 2,107.25 2,129.82 2,103.34 2,125.33 0.0M
2022-10-05 2,174.43 2,174.43 2,087.98 2,094.19 0.0M
2022-10-04 2,147.26 2,172.52 2,135.47 2,172.52 0.0M
2022-10-03 2,134.35 2,136.14 2,096.70 2,125.48 0.0M
2022-09-30 2,091.56 2,140.48 2,084.40 2,140.48 0.0M
2022-09-29 2,098.94 2,104.04 2,061.92 2,081.49 0.0M
2022-09-28 2,087.16 2,091.00 2,042.71 2,089.12 0.0M
2022-09-27 2,086.21 2,108.95 2,082.96 2,091.63 0.0M
2022-09-26 2,090.33 2,100.57 2,075.27 2,080.91 0.0M
2022-09-23 2,110.80 2,119.26 2,067.70 2,094.09 0.0M
2022-09-22 2,147.15 2,147.36 2,109.83 2,109.86 0.0M
2022-09-21 2,148.78 2,162.58 2,148.33 2,161.37 0.0M
2022-09-20 2,194.42 2,199.85 2,153.42 2,161.94 0.0M
2022-09-19 2,225.00 2,227.14 2,173.57 2,187.53 0.0M
2022-09-16 2,252.31 2,253.85 2,214.58 2,219.38 0.0M
2022-09-15 2,307.07 2,307.61 2,259.95 2,266.61 0.0M
2022-09-14 2,298.67 2,319.33 2,288.67 2,302.47 0.0M
2022-09-13 2,372.68 2,380.81 2,311.87 2,316.33 0.0M
2022-09-12 2,359.43 2,368.04 2,347.42 2,368.04 0.0M
2022-09-09 2,296.59 2,346.96 2,296.59 2,344.32 0.0M
2022-09-08 2,305.77 2,310.12 2,263.90 2,292.47 0.0M
2022-09-07 2,316.07 2,316.07 2,281.43 2,300.16 0.0M
2022-09-06 2,314.69 2,341.74 2,302.57 2,319.44 0.0M
2022-09-05 2,325.20 2,325.20 2,288.43 2,306.53 0.0M
2022-09-02 2,355.76 2,355.76 2,320.59 2,349.21 0.0M
2022-09-01 2,378.38 2,381.23 2,329.31 2,336.53 0.0M
2022-08-31 2,387.87 2,396.38 2,368.01 2,384.55 0.0M
2022-08-30 2,368.90 2,415.27 2,366.25 2,376.54 0.0M
2022-08-29 2,395.98 2,395.98 2,346.57 2,359.26 0.0M
2022-08-26 2,441.63 2,453.41 2,407.95 2,411.24 0.0M
2022-08-25 2,426.71 2,439.99 2,416.57 2,432.08 0.0M
2022-08-24 2,420.75 2,427.79 2,379.78 2,405.38 0.0M
2022-08-23 2,434.74 2,456.90 2,411.58 2,418.86 0.0M
2022-08-22 2,515.54 2,519.99 2,437.08 2,444.21 0.0M
2022-08-19 2,537.20 2,542.71 2,508.03 2,516.72 0.0M
2022-08-18 2,522.56 2,557.16 2,509.02 2,543.74 0.0M
2022-08-17 2,586.71 2,589.97 2,550.38 2,551.38 0.0M
2022-08-16 2,614.84 2,614.84 2,573.58 2,589.86 0.0M
2022-08-15 2,610.48 2,619.65 2,587.90 2,594.98 0.0M
2022-08-12 2,587.76 2,603.85 2,574.05 2,603.85 0.0M
2022-08-11 2,571.47 2,595.49 2,553.42 2,581.43 0.0M
2022-08-10 2,542.60 2,559.43 2,517.51 2,559.43 0.0M
2022-08-09 2,593.33 2,594.68 2,537.96 2,551.63 0.0M
2022-08-08 2,627.80 2,634.21 2,581.34 2,583.79 0.0M
2022-08-05 2,662.21 2,666.29 2,610.00 2,616.99 0.0M
2022-08-04 2,635.21 2,669.77 2,626.39 2,652.06 0.0M
2022-08-03 2,579.44 2,628.50 2,569.40 2,625.85 0.0M
2022-08-02 2,577.43 2,586.91 2,551.41 2,574.39 0.0M
2022-08-01 2,569.64 2,584.99 2,547.36 2,582.02 0.0M
2022-07-29 2,516.98 2,573.76 2,514.27 2,569.18 0.0M
2022-07-28 2,505.13 2,522.54 2,488.09 2,503.46 0.0M
2022-07-27 2,496.26 2,506.87 2,461.38 2,481.38 0.0M
2022-07-26 2,541.31 2,547.87 2,502.29 2,505.09 0.0M
2022-07-25 2,544.92 2,553.13 2,528.97 2,534.03 0.0M
2022-07-22 2,531.94 2,570.73 2,514.62 2,552.67 0.0M
2022-07-21 2,488.35 2,533.19 2,482.55 2,530.64 0.0M
2022-07-20 2,493.56 2,507.52 2,475.51 2,493.24 0.0M
2022-07-19 2,483.70 2,484.50 2,453.49 2,483.83 0.0M
2022-07-18 2,465.66 2,497.46 2,463.68 2,482.84 0.0M
2022-07-15 2,497.58 2,505.21 2,412.33 2,456.07 0.0M
2022-07-14 2,529.08 2,546.28 2,479.63 2,494.29 0.0M
2022-07-13 2,545.55 2,546.67 2,500.57 2,529.96 0.0M
2022-07-12 2,573.24 2,575.83 2,533.64 2,551.58 0.0M
2022-07-11 2,586.68 2,612.61 2,574.09 2,586.68 0.0M
2022-07-08 2,594.71 2,600.22 2,565.61 2,595.57 0.0M
2022-07-07 2,567.22 2,589.23 2,553.06 2,589.23 0.0M
2022-07-06 2,525.22 2,565.66 2,525.22 2,561.16 0.0M
2022-07-05 2,503.95 2,543.24 2,477.87 2,512.03 0.0M
2022-07-04 2,532.88 2,536.76 2,489.25 2,492.56 0.0M
2022-07-01 2,512.89 2,533.92 2,496.93 2,524.76 0.0M
2022-06-30 2,553.23 2,553.23 2,495.04 2,515.88 0.0M
2022-06-29 2,560.84 2,564.85 2,525.72 2,552.90 0.0M
2022-06-28 2,595.09 2,605.18 2,562.33 2,564.21 0.0M
2022-06-27 2,592.25 2,621.59 2,583.85 2,596.41 0.0M
2022-06-23 2,544.36 2,562.00 2,522.93 2,559.87 0.0M
2022-06-22 2,564.20 2,564.20 2,488.65 2,538.95 0.0M
2022-06-21 2,600.16 2,600.16 2,554.90 2,574.13 0.0M
2022-06-20 2,575.49 2,596.99 2,566.73 2,584.54 0.0M
2022-06-17 2,520.20 2,573.08 2,519.48 2,566.61 0.0M
2022-06-16 2,590.89 2,600.83 2,504.66 2,518.57 0.0M
2022-06-15 2,598.29 2,609.97 2,567.86 2,584.82 0.0M
2022-06-14 2,672.40 2,680.73 2,581.82 2,592.62 0.0M
2022-06-13 2,746.19 2,746.19 2,655.38 2,672.55 0.0M
2022-06-10 2,822.49 2,822.49 2,758.67 2,771.05 0.0M
2022-06-09 2,859.84 2,862.45 2,815.44 2,820.27 0.0M
2022-06-08 2,898.44 2,913.27 2,846.12 2,867.10 0.0M
2022-06-07 2,844.47 2,844.47 2,800.83 2,843.45 0.0M
2022-06-03 2,866.93 2,869.52 2,832.68 2,839.98 0.0M
2022-06-02 2,821.30 2,850.38 2,809.49 2,848.21 0.0M
2022-06-01 2,881.46 2,881.46 2,827.29 2,830.98 0.0M
2022-05-31 2,876.98 2,880.05 2,852.47 2,875.64 0.0M
2022-05-30 2,859.22 2,876.98 2,854.28 2,869.87 0.0M
2022-05-27 2,769.48 2,845.52 2,760.72 2,842.66 0.0M
2022-05-25 2,736.83 2,749.31 2,719.59 2,733.83 0.0M
2022-05-24 2,756.76 2,760.77 2,719.97 2,728.68 0.0M
2022-05-23 2,778.82 2,801.38 2,748.89 2,761.96 0.0M
2022-05-20 2,763.21 2,806.72 2,747.39 2,762.33 0.0M
2022-05-19 2,676.00 2,747.86 2,664.18 2,747.86 0.0M
2022-05-18 2,716.55 2,733.25 2,695.82 2,709.24 0.0M
2022-05-17 2,692.14 2,728.18 2,692.14 2,707.65 0.0M
2022-05-16 2,671.26 2,690.81 2,661.05 2,677.53 0.0M
2022-05-13 2,630.89 2,675.69 2,630.89 2,672.97 0.0M
2022-05-12 2,627.29 2,629.06 2,554.34 2,606.03 0.0M
2022-05-11 2,620.06 2,661.83 2,612.73 2,661.83 0.0M
2022-05-10 2,617.77 2,646.66 2,613.06 2,615.88 0.0M
2022-05-09 2,712.57 2,712.57 2,603.29 2,604.32 0.0M
2022-05-06 2,758.79 2,758.79 2,709.09 2,720.89 0.0M
2022-05-05 2,830.63 2,846.31 2,764.04 2,768.27 0.0M
2022-05-04 2,800.00 2,838.74 2,794.51 2,800.98 0.0M
2022-05-03 2,814.31 2,829.19 2,783.93 2,793.59 0.0M
2022-05-02 2,821.57 2,824.95 2,700.98 2,796.93 0.0M
2022-04-29 2,821.89 2,849.11 2,811.22 2,819.18 0.0M
2022-04-28 2,834.14 2,838.31 2,787.88 2,807.56 0.0M
2022-04-27 2,865.25 2,881.58 2,816.84 2,831.67 0.0M
2022-04-26 2,925.21 2,926.79 2,852.23 2,859.77 0.0M
2022-04-25 2,921.52 2,947.85 2,897.79 2,917.64 0.0M
2022-04-22 3,003.45 3,003.45 2,946.85 2,956.54 0.0M
2022-04-21 3,042.71 3,059.33 3,013.28 3,018.23 0.0M
2022-04-20 3,061.67 3,089.03 3,043.31 3,047.31 0.0M
2022-04-19 3,095.45 3,095.45 3,032.10 3,056.25 0.0M
2022-04-14 3,133.09 3,133.09 3,085.07 3,100.24 0.0M
2022-04-13 3,154.27 3,154.97 3,104.32 3,130.02 0.0M
2022-04-12 3,122.54 3,148.94 3,111.32 3,141.37 0.0M
2022-04-11 3,174.76 3,181.64 3,124.70 3,133.16 0.0M
2022-04-08 3,187.19 3,192.29 3,153.54 3,179.41 0.0M
2022-04-07 3,180.35 3,191.88 3,159.26 3,174.86 0.0M
2022-04-06 3,228.60 3,228.60 3,150.31 3,170.78 0.0M
2022-04-05 3,189.37 3,240.82 3,176.13 3,220.02 0.0M
2022-04-04 3,155.60 3,181.18 3,112.19 3,178.24 0.0M
2022-04-01 3,124.28 3,138.75 3,106.43 3,131.42 0.0M
2022-03-31 3,143.23 3,158.00 3,113.57 3,121.15 0.0M
2022-03-30 3,142.03 3,142.03 3,098.23 3,133.27 0.0M
2022-03-29 3,091.64 3,141.70 3,085.12 3,141.70 0.0M
2022-03-28 3,079.27 3,093.65 3,039.48 3,057.36 0.0M
2022-03-25 3,056.07 3,117.04 3,056.07 3,063.26 0.0M
2022-03-24 3,069.63 3,075.44 3,039.77 3,046.40 0.0M
2022-03-23 3,112.12 3,114.38 3,038.10 3,063.80 0.0M
2022-03-22 3,052.36 3,102.74 3,048.83 3,099.06 0.0M
2022-03-21 3,073.04 3,073.04 3,026.10 3,051.41 0.0M
2022-03-18 3,042.23 3,070.52 3,006.09 3,070.31 0.0M
2022-03-17 3,000.73 3,042.93 2,992.85 3,023.21 0.0M
2022-03-16 2,923.84 2,980.87 2,923.84 2,980.87 0.0M
2022-03-15 2,940.70 2,940.70 2,867.77 2,875.53 0.0M
2022-03-14 2,965.46 2,973.23 2,935.78 2,962.91 0.0M
2022-03-11 2,895.39 2,985.84 2,894.15 2,951.04 0.0M
2022-03-10 2,942.54 2,949.61 2,873.44 2,877.53 0.0M
2022-03-09 2,860.01 2,937.72 2,856.52 2,917.52 0.0M
2022-03-08 2,753.24 2,833.13 2,753.05 2,804.42 0.0M
2022-03-07 2,745.55 2,814.78 2,671.32 2,761.53 0.0M
2022-03-04 2,855.15 2,876.29 2,790.07 2,795.55 0.0M
2022-03-03 2,972.90 2,984.13 2,865.67 2,868.52 0.0M
2022-03-02 2,955.12 2,977.84 2,902.58 2,967.40 0.0M
2022-03-01 3,059.13 3,059.13 2,967.16 2,967.25 0.0M
2022-02-28 2,947.42 3,065.47 2,947.42 3,065.47 0.0M
2022-02-25 2,945.95 2,999.02 2,912.27 2,983.87 0.0M
2022-02-24 2,750.54 2,897.07 2,738.48 2,891.47 0.0M
2022-02-23 2,951.10 2,989.87 2,930.02 2,932.08 0.0M
2022-02-22 2,788.48 2,953.95 2,784.55 2,928.15 0.0M
2022-02-21 3,008.35 3,008.35 2,867.97 2,870.29 0.0M
2022-02-18 3,087.04 3,087.04 2,999.40 3,011.60 0.0M
2022-02-17 3,218.20 3,220.94 3,068.25 3,085.94 0.0M
2022-02-16 3,249.07 3,253.25 3,168.15 3,180.16 0.0M
2022-02-15 3,149.23 3,235.90 3,149.23 3,228.79 0.0M
2022-02-14 3,193.03 3,193.03 3,079.26 3,157.93 0.0M
2022-02-11 3,293.17 3,302.89 3,277.80 3,289.19 0.0M
2022-02-10 3,357.88 3,359.95 3,280.81 3,323.15 0.0M
2022-02-09 3,278.75 3,355.11 3,276.69 3,349.85 0.0M
2022-02-08 3,329.82 3,331.35 3,244.18 3,274.60 0.0M
2022-02-07 3,352.49 3,361.06 3,305.04 3,324.80 0.0M
2022-02-04 3,375.57 3,382.56 3,314.03 3,328.53 0.0M
2022-02-03 3,420.98 3,426.64 3,351.83 3,360.65 0.0M
2022-02-02 3,460.01 3,469.04 3,432.26 3,435.25 0.0M
2022-02-01 3,417.46 3,450.31 3,414.13 3,437.60 0.0M
2022-01-31 3,338.54 3,388.62 3,338.54 3,381.81 0.0M
2022-01-28 3,297.93 3,300.48 3,245.68 3,290.10 0.0M
2022-01-27 3,230.58 3,310.95 3,228.52 3,293.99 0.0M
2022-01-26 3,219.11 3,298.14 3,219.11 3,292.80 0.0M
2022-01-25 3,233.33 3,271.70 3,181.85 3,191.16 0.0M
2022-01-24 3,368.13 3,368.13 3,186.44 3,200.13 0.0M
2022-01-21 3,441.63 3,448.44 3,368.92 3,398.60 0.0M
2022-01-20 3,442.35 3,493.26 3,412.78 3,493.16 0.0M
2022-01-19 3,382.04 3,441.81 3,368.83 3,415.01 0.0M
2022-01-18 3,436.45 3,440.68 3,333.38 3,418.19 0.0M
2022-01-17 3,487.11 3,487.40 3,414.16 3,445.08 0.0M
2022-01-14 3,518.31 3,522.88 3,470.86 3,477.57 0.0M
2022-01-13 3,535.84 3,571.50 3,524.40 3,534.74 0.0M
2022-01-12 3,561.35 3,570.61 3,521.83 3,534.43 0.0M
2022-01-11 3,533.55 3,561.28 3,513.73 3,530.39 0.0M
2022-01-10 3,682.78 3,682.78 3,502.37 3,509.90 0.0M
2022-01-07 3,759.78 3,759.78 3,652.54 3,664.59 0.0M
2022-01-05 3,804.35 3,813.06 3,778.89 3,789.14 0.0M
2022-01-04 3,909.94 3,915.12 3,811.77 3,813.57 0.0M
2022-01-03 3,828.52 3,889.03 3,827.18 3,883.11 0.0M