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
2023-12-29 1,841.49 1,846.12 1,837.96 1,844.44 0.0M
2023-12-28 1,820.54 1,844.50 1,820.54 1,842.93 0.0M
2023-12-27 1,809.93 1,826.75 1,809.93 1,819.97 0.0M
2023-12-22 1,790.60 1,809.71 1,788.63 1,809.71 0.0M
2023-12-21 1,797.12 1,797.12 1,785.72 1,794.00 0.0M
2023-12-20 1,797.94 1,805.37 1,793.14 1,804.23 0.0M
2023-12-19 1,782.03 1,798.19 1,782.03 1,795.92 0.0M
2023-12-18 1,779.00 1,783.65 1,772.34 1,781.74 0.0M
2023-12-15 1,767.21 1,778.11 1,767.12 1,773.03 0.0M
2023-12-14 1,745.76 1,774.22 1,745.76 1,765.22 0.0M
2023-12-13 1,715.59 1,739.56 1,715.59 1,736.17 0.0M
2023-12-12 1,728.88 1,728.88 1,712.47 1,714.87 0.0M
2023-12-11 1,727.80 1,731.11 1,719.70 1,728.78 0.0M
2023-12-08 1,729.07 1,735.99 1,723.82 1,730.52 0.0M
2023-12-07 1,722.41 1,726.21 1,705.18 1,725.48 0.0M
2023-12-06 1,713.23 1,725.34 1,711.58 1,725.26 0.0M
2023-12-05 1,696.94 1,711.08 1,696.94 1,711.08 0.0M
2023-12-04 1,703.15 1,714.37 1,695.54 1,698.05 0.0M
2023-12-01 1,690.11 1,699.60 1,687.75 1,699.60 0.0M
2023-11-30 1,701.01 1,702.69 1,684.95 1,692.38 0.0M
2023-11-29 1,688.23 1,703.94 1,688.23 1,699.78 0.0M
2023-11-28 1,690.95 1,695.47 1,672.35 1,688.67 0.0M
2023-11-27 1,703.74 1,706.96 1,694.89 1,694.89 0.0M
2023-11-24 1,707.15 1,709.76 1,697.60 1,702.46 0.0M
2023-11-23 1,690.36 1,705.88 1,690.36 1,705.27 0.0M
2023-11-22 1,681.72 1,689.27 1,679.16 1,688.72 0.0M
2023-11-21 1,692.91 1,696.47 1,674.64 1,679.11 0.0M
2023-11-20 1,683.23 1,689.01 1,675.60 1,689.01 0.0M
2023-11-17 1,662.43 1,681.85 1,662.43 1,679.44 0.0M
2023-11-16 1,675.30 1,675.72 1,659.49 1,661.16 0.0M
2023-11-15 1,680.61 1,690.72 1,668.42 1,673.65 0.0M
2023-11-14 1,644.84 1,682.90 1,640.74 1,682.28 0.0M
2023-11-13 1,650.62 1,654.35 1,636.26 1,639.51 0.0M
2023-11-10 1,652.41 1,657.70 1,644.76 1,649.39 0.0M
2023-11-09 1,632.69 1,660.51 1,632.14 1,660.05 0.0M
2023-11-08 1,626.29 1,632.77 1,613.15 1,627.25 0.0M
2023-11-07 1,627.51 1,634.27 1,620.25 1,625.72 0.0M
2023-11-06 1,633.88 1,636.97 1,622.96 1,626.58 0.0M
2023-11-03 1,624.62 1,630.41 1,624.51 1,629.63 0.0M
2023-11-02 1,597.55 1,625.07 1,591.63 1,618.05 0.0M
2023-11-01 1,599.36 1,602.43 1,586.68 1,592.09 0.0M
2023-10-31 1,573.55 1,597.71 1,573.55 1,597.47 0.0M
2023-10-30 1,557.61 1,575.40 1,557.61 1,569.94 0.0M
2023-10-27 1,561.32 1,562.37 1,550.76 1,555.24 0.0M
2023-10-26 1,539.54 1,558.37 1,535.71 1,553.10 0.0M
2023-10-25 1,567.48 1,572.10 1,538.67 1,545.12 0.0M
2023-10-24 1,551.16 1,564.82 1,551.16 1,562.69 0.0M
2023-10-23 1,560.14 1,562.75 1,540.27 1,550.70 0.0M
2023-10-20 1,552.53 1,565.94 1,549.84 1,558.28 0.0M
2023-10-19 1,588.43 1,593.75 1,571.52 1,572.16 0.0M
2023-10-18 1,598.72 1,599.16 1,586.01 1,587.79 0.0M
2023-10-17 1,617.53 1,619.70 1,588.56 1,598.07 0.0M
2023-10-16 1,629.53 1,629.53 1,608.76 1,615.98 0.0M
2023-10-13 1,652.09 1,652.09 1,616.08 1,617.50 0.0M
2023-10-12 1,675.85 1,675.85 1,651.91 1,651.91 0.0M
2023-10-11 1,671.00 1,678.57 1,665.43 1,668.76 0.0M
2023-10-10 1,661.19 1,688.34 1,661.19 1,687.79 0.0M
2023-10-09 1,673.75 1,673.99 1,651.96 1,655.99 0.0M
2023-10-06 1,676.92 1,680.74 1,664.44 1,676.60 0.0M
2023-10-05 1,654.51 1,668.19 1,654.51 1,662.55 0.0M
2023-10-04 1,679.23 1,679.23 1,648.08 1,651.24 0.0M
2023-10-03 1,710.36 1,711.94 1,681.98 1,683.92 0.0M
2023-10-02 1,720.06 1,727.34 1,704.84 1,708.67 0.0M
2023-09-29 1,711.98 1,724.62 1,711.98 1,719.24 0.0M
2023-09-28 1,719.04 1,721.82 1,698.43 1,705.57 0.0M
2023-09-27 1,714.28 1,727.60 1,711.28 1,716.18 0.0M
2023-09-26 1,736.31 1,737.72 1,712.80 1,713.31 0.0M
2023-09-25 1,741.36 1,748.54 1,726.72 1,734.78 0.0M
2023-09-22 1,746.70 1,749.22 1,735.54 1,739.80 0.0M
2023-09-21 1,748.85 1,750.03 1,739.22 1,742.70 0.0M
2023-09-20 1,744.22 1,759.03 1,744.22 1,754.84 0.0M
2023-09-19 1,753.09 1,753.09 1,739.14 1,743.26 0.0M
2023-09-18 1,773.96 1,776.51 1,750.85 1,752.47 0.0M
2023-09-15 1,785.73 1,788.29 1,768.17 1,768.30 0.0M
2023-09-14 1,780.64 1,786.61 1,772.21 1,783.74 0.0M
2023-09-13 1,785.72 1,786.98 1,770.20 1,778.61 0.0M
2023-09-12 1,807.77 1,811.43 1,787.74 1,789.36 0.0M
2023-09-11 1,821.88 1,823.11 1,805.55 1,808.06 0.0M
2023-09-08 1,827.23 1,827.94 1,817.81 1,819.97 0.0M
2023-09-07 1,850.19 1,850.77 1,823.13 1,825.28 0.0M
2023-09-06 1,862.94 1,866.41 1,849.11 1,849.22 0.0M
2023-09-05 1,874.17 1,879.02 1,863.02 1,863.43 0.0M
2023-09-04 1,894.13 1,896.10 1,873.72 1,875.65 0.0M
2023-09-01 1,879.03 1,886.04 1,872.89 1,886.04 0.0M
2023-08-31 1,866.59 1,882.39 1,864.49 1,882.39 0.0M
2023-08-30 1,880.33 1,885.93 1,867.16 1,872.79 0.0M
2023-08-29 1,872.21 1,880.44 1,868.73 1,879.62 0.0M
2023-08-28 1,861.15 1,873.24 1,855.83 1,866.02 0.0M
2023-08-25 1,853.54 1,862.29 1,853.54 1,855.72 0.0M
2023-08-24 1,884.26 1,890.51 1,849.94 1,852.88 0.0M
2023-08-23 1,894.27 1,894.27 1,876.70 1,887.29 0.0M
2023-08-22 1,882.14 1,894.72 1,882.14 1,890.19 0.0M
2023-08-21 1,904.40 1,905.69 1,882.33 1,884.13 0.0M
2023-08-18 1,903.79 1,920.23 1,894.32 1,907.87 0.0M
2023-08-17 1,924.60 1,934.36 1,908.97 1,912.26 0.0M
2023-08-16 1,947.61 1,947.81 1,923.44 1,927.46 0.0M
2023-08-15 1,987.30 1,987.30 1,947.40 1,952.18 0.0M
2023-08-14 1,985.80 1,993.76 1,984.16 1,989.82 0.0M
2023-08-11 1,993.02 2,004.98 1,988.38 1,992.03 0.0M
2023-08-10 1,980.19 1,995.18 1,979.16 1,995.18 0.0M
2023-08-09 1,977.47 1,987.42 1,977.47 1,982.90 0.0M
2023-08-08 1,977.42 1,984.21 1,970.69 1,975.77 0.0M
2023-08-07 1,990.74 1,992.08 1,978.13 1,980.94 0.0M
2023-08-04 1,988.59 1,995.32 1,984.65 1,994.10 0.0M
2023-08-03 1,989.19 2,001.58 1,982.25 1,985.73 0.0M
2023-08-02 1,991.00 1,996.32 1,984.27 1,993.23 0.0M
2023-08-01 1,994.29 2,008.60 1,993.09 2,001.51 0.0M
2023-07-31 1,991.27 1,998.99 1,989.22 1,996.10 0.0M
2023-07-28 1,971.10 1,988.85 1,968.13 1,988.85 0.0M
2023-07-27 1,978.65 1,994.29 1,974.77 1,979.41 0.0M
2023-07-26 1,954.65 1,964.35 1,951.34 1,962.65 0.0M
2023-07-25 1,940.90 1,956.94 1,932.15 1,956.94 0.0M
2023-07-24 1,918.41 1,936.62 1,915.70 1,936.62 0.0M
2023-07-21 1,922.19 1,922.19 1,910.22 1,920.50 0.0M
2023-07-20 1,933.39 1,933.39 1,913.42 1,923.68 0.0M
2023-07-19 1,920.36 1,939.01 1,920.36 1,939.01 0.0M
2023-07-18 1,910.36 1,920.42 1,909.00 1,918.16 0.0M
2023-07-17 1,910.91 1,913.24 1,902.29 1,913.24 0.0M
2023-07-14 1,927.67 1,927.67 1,912.38 1,916.78 0.0M
2023-07-13 1,931.35 1,933.14 1,923.61 1,925.50 0.0M
2023-07-12 1,909.73 1,931.72 1,905.17 1,931.20 0.0M
2023-07-11 1,909.58 1,917.66 1,904.22 1,909.93 0.0M
2023-07-10 1,908.27 1,913.19 1,899.21 1,905.47 0.0M
2023-07-07 1,910.36 1,916.51 1,906.51 1,911.96 0.0M
2023-07-06 1,924.66 1,924.72 1,903.22 1,906.72 0.0M
2023-07-05 1,932.42 1,937.98 1,927.13 1,928.42 0.0M
2023-07-04 1,925.50 1,937.75 1,923.34 1,937.73 0.0M
2023-07-03 1,941.02 1,945.92 1,920.44 1,924.33 0.0M
2023-06-30 1,934.99 1,940.25 1,921.33 1,939.65 0.0M
2023-06-29 1,934.50 1,939.49 1,929.35 1,935.07 0.0M
2023-06-28 1,908.37 1,932.76 1,908.37 1,932.76 0.0M
2023-06-27 1,922.50 1,924.49 1,897.06 1,905.77 0.0M
2023-06-26 1,938.52 1,941.61 1,915.21 1,919.95 0.0M
2023-06-22 1,930.61 1,941.00 1,927.65 1,941.00 0.0M
2023-06-21 1,944.82 1,944.82 1,928.92 1,930.41 0.0M
2023-06-20 1,944.26 1,948.30 1,934.40 1,939.56 0.0M
2023-06-19 1,966.05 1,966.05 1,943.15 1,943.75 0.0M
2023-06-16 1,970.69 1,981.56 1,969.40 1,971.58 0.0M
2023-06-15 1,975.99 1,978.93 1,960.62 1,973.98 0.0M
2023-06-14 1,981.96 1,981.96 1,963.36 1,973.64 0.0M
2023-06-13 1,977.17 1,986.09 1,962.90 1,971.29 0.0M
2023-06-12 1,962.95 1,970.00 1,958.19 1,968.79 0.0M
2023-06-09 1,957.52 1,960.52 1,943.51 1,959.18 0.0M
2023-06-08 1,953.31 1,961.11 1,948.72 1,954.04 0.0M
2023-06-07 1,968.88 1,973.31 1,955.43 1,962.38 0.0M
2023-06-05 1,968.41 1,970.82 1,959.33 1,969.80 0.0M
2023-06-02 1,972.33 1,974.66 1,962.11 1,969.60 0.0M
2023-06-01 1,965.80 1,975.70 1,951.21 1,966.38 0.0M
2023-05-31 1,961.40 1,961.40 1,947.39 1,960.06 0.0M
2023-05-30 1,975.20 1,977.21 1,957.00 1,957.00 0.0M
2023-05-29 1,990.86 1,993.85 1,969.87 1,972.65 0.0M
2023-05-26 1,965.70 1,979.13 1,963.47 1,977.51 0.0M
2023-05-25 1,967.15 1,979.49 1,961.26 1,962.72 0.0M
2023-05-24 1,995.80 1,995.80 1,959.15 1,960.21 0.0M
2023-05-23 2,001.57 2,010.52 1,996.42 2,000.42 0.0M
2023-05-22 2,017.50 2,017.50 1,996.87 2,003.44 0.0M
2023-05-19 2,011.53 2,015.99 2,001.55 2,013.34 0.0M
2023-05-17 2,019.78 2,026.07 1,999.94 2,003.60 0.0M
2023-05-16 2,020.88 2,031.45 2,017.73 2,022.13 0.0M
2023-05-15 1,998.01 2,004.69 1,994.19 2,001.01 0.0M
2023-05-12 2,004.59 2,005.69 1,988.39 1,991.45 0.0M
2023-05-11 2,005.21 2,014.59 1,986.90 1,994.42 0.0M
2023-05-10 1,994.15 2,001.42 1,982.73 1,986.00 0.0M
2023-05-09 2,013.23 2,015.04 1,987.80 1,991.28 0.0M
2023-05-08 2,037.34 2,037.97 2,010.49 2,013.54 0.0M
2023-05-05 2,037.00 2,041.82 2,029.96 2,038.80 0.0M
2023-05-04 2,025.76 2,035.95 2,019.06 2,034.69 0.0M
2023-05-03 2,032.68 2,032.68 2,018.84 2,019.90 0.0M
2023-05-02 2,046.85 2,051.63 2,021.68 2,025.66 0.0M
2023-05-01 2,036.02 2,036.19 2,036.02 2,036.15 0.0M
2023-04-28 2,042.15 2,042.15 2,023.43 2,036.13 0.0M
2023-04-27 2,007.63 2,034.83 2,007.63 2,034.83 0.0M
2023-04-26 2,042.02 2,037.54 2,015.54 2,023.24 0.0M
2023-04-25 2,040.88 2,052.54 2,038.57 2,042.02 0.0M
2023-04-24 2,035.65 2,046.15 2,035.65 2,041.20 0.0M
2023-04-21 2,041.85 2,043.94 2,019.50 2,034.86 0.0M
2023-04-20 2,045.08 2,048.82 2,038.93 2,040.73 0.0M
2023-04-19 2,048.49 2,048.49 2,033.65 2,044.55 0.0M
2023-04-18 2,057.09 2,063.21 2,043.06 2,044.90 0.0M
2023-04-17 2,055.14 2,071.89 2,049.68 2,055.45 0.0M
2023-04-14 2,029.65 2,051.04 2,029.65 2,046.89 0.0M
2023-04-13 2,022.11 2,035.05 2,015.74 2,025.47 0.0M
2023-04-12 2,040.02 2,044.24 2,018.61 2,021.05 0.0M
2023-04-11 2,043.94 2,043.94 2,029.50 2,038.48 0.0M
2023-04-06 2,027.93 2,043.54 2,027.93 2,040.13 0.0M
2023-04-05 2,029.18 2,042.90 2,022.64 2,026.52 0.0M
2023-04-04 2,028.11 2,044.39 2,026.47 2,034.60 0.0M
2023-04-03 2,044.61 2,044.61 2,015.79 2,025.21 0.0M
2023-03-31 2,014.40 2,040.26 2,008.25 2,040.26 0.0M
2023-03-30 1,991.66 2,013.73 1,984.31 2,013.73 0.0M
2023-03-29 1,982.13 1,994.27 1,978.53 1,994.27 0.0M
2023-03-28 1,993.93 1,994.33 1,969.92 1,979.62 0.0M
2023-03-27 1,998.62 2,004.51 1,986.56 1,991.29 0.0M
2023-03-24 2,004.65 2,011.67 1,987.27 1,990.46 0.0M
2023-03-23 1,997.65 2,003.44 1,992.34 2,003.44 0.0M
2023-03-22 2,016.53 2,018.24 1,993.37 1,997.30 0.0M
2023-03-21 2,014.71 2,024.98 2,011.85 2,017.98 0.0M
2023-03-20 2,016.40 2,016.40 1,989.10 2,013.21 0.0M
2023-03-17 2,037.67 2,051.23 2,022.40 2,027.65 0.0M
2023-03-16 2,026.47 2,039.75 2,010.97 2,032.82 0.0M
2023-03-15 2,061.94 2,061.94 2,017.71 2,020.15 0.0M
2023-03-14 2,034.75 2,063.74 2,034.75 2,062.43 0.0M
2023-03-13 2,084.58 2,084.58 2,017.53 2,040.10 0.0M
2023-03-10 2,096.32 2,096.32 2,070.48 2,082.55 0.0M
2023-03-09 2,103.59 2,110.62 2,091.51 2,108.64 0.0M
2023-03-08 2,102.64 2,105.47 2,083.35 2,094.93 0.0M
2023-03-07 2,118.58 2,129.92 2,101.62 2,104.83 0.0M
2023-03-06 2,126.80 2,127.57 2,107.64 2,116.04 0.0M
2023-03-03 2,102.88 2,120.11 2,102.81 2,117.38 0.0M
2023-03-02 2,093.28 2,101.46 2,088.59 2,097.18 0.0M
2023-03-01 2,101.35 2,115.68 2,096.39 2,098.36 0.0M
2023-02-28 2,094.52 2,100.99 2,085.10 2,100.53 0.0M
2023-02-27 2,067.65 2,084.48 2,066.03 2,083.61 0.0M
2023-02-24 2,094.83 2,097.26 2,055.90 2,061.79 0.0M
2023-02-23 2,083.88 2,097.85 2,079.60 2,087.69 0.0M
2023-02-22 2,096.89 2,099.30 2,073.23 2,080.87 0.0M
2023-02-21 2,128.15 2,129.43 2,085.04 2,085.71 0.0M
2023-02-20 2,118.29 2,126.84 2,109.13 2,118.17 0.0M
2023-02-17 2,117.40 2,118.05 2,107.43 2,114.04 0.0M
2023-02-16 2,126.13 2,134.28 2,108.25 2,123.33 0.0M
2023-02-15 2,123.94 2,126.25 2,117.15 2,123.24 0.0M
2023-02-14 2,133.55 2,138.85 2,117.23 2,125.72 0.0M
2023-02-13 2,126.54 2,129.21 2,117.08 2,128.86 0.0M
2023-02-10 2,150.55 2,154.45 2,116.08 2,121.50 0.0M
2023-02-09 2,178.90 2,178.90 2,142.05 2,144.67 0.0M
2023-02-08 2,177.04 2,182.86 2,165.44 2,171.72 0.0M
2023-02-07 2,154.85 2,171.61 2,154.63 2,164.85 0.0M
2023-02-06 2,154.26 2,154.26 2,130.74 2,137.59 0.0M
2023-02-03 2,147.83 2,155.60 2,138.13 2,151.15 0.0M
2023-02-02 2,113.99 2,149.33 2,113.99 2,148.84 0.0M
2023-02-01 2,097.13 2,115.10 2,097.13 2,106.88 0.0M
2023-01-31 2,094.81 2,096.13 2,082.23 2,095.93 0.0M
2023-01-30 2,107.46 2,107.46 2,088.73 2,094.11 0.0M
2023-01-27 2,097.72 2,101.70 2,090.57 2,099.77 0.0M
2023-01-26 2,089.11 2,098.84 2,087.93 2,093.37 0.0M
2023-01-25 2,098.82 2,101.40 2,077.36 2,084.69 0.0M
2023-01-24 2,110.51 2,110.51 2,094.38 2,099.75 0.0M
2023-01-23 2,097.85 2,109.01 2,092.58 2,109.01 0.0M
2023-01-20 2,081.82 2,087.87 2,075.80 2,087.75 0.0M
2023-01-19 2,101.93 2,101.93 2,073.87 2,075.93 0.0M
2023-01-18 2,105.34 2,106.35 2,094.77 2,097.40 0.0M
2023-01-17 2,105.21 2,106.56 2,086.98 2,096.52 0.0M
2023-01-16 2,089.60 2,104.83 2,087.38 2,103.96 0.0M
2023-01-13 2,069.15 2,086.92 2,067.02 2,082.89 0.0M
2023-01-12 2,062.20 2,069.48 2,051.21 2,069.30 0.0M
2023-01-11 2,059.20 2,066.67 2,057.10 2,062.67 0.0M
2023-01-10 2,053.38 2,053.38 2,039.23 2,053.21 0.0M
2023-01-09 2,062.38 2,063.35 2,043.90 2,054.09 0.0M
2023-01-05 2,045.97 2,048.88 2,036.63 2,046.62 0.0M
2023-01-04 2,047.93 2,055.12 2,038.39 2,046.33 0.0M
2023-01-03 2,044.61 2,060.07 2,041.18 2,043.57 0.0M
2023-01-02 2,036.50 2,054.69 2,036.50 2,046.30 0.0M