N Utilities EUR GI (N65EURGI)

N65EURGI
🏛️ 瑞典 →
1,311.13
最后更新: 2025-10-02
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 1,527.20 1,530.18 1,506.14 1,509.14 0.0M
2023-12-28 1,523.65 1,530.14 1,512.16 1,518.33 0.0M
2023-12-27 1,494.67 1,531.31 1,494.67 1,521.62 0.0M
2023-12-22 1,480.13 1,492.14 1,477.40 1,487.95 0.0M
2023-12-21 1,485.38 1,496.76 1,478.03 1,481.70 0.0M
2023-12-20 1,467.89 1,509.76 1,467.89 1,496.83 0.0M
2023-12-19 1,483.15 1,491.98 1,465.51 1,469.61 0.0M
2023-12-18 1,511.03 1,511.03 1,473.23 1,477.42 0.0M
2023-12-15 1,474.73 1,527.63 1,474.73 1,516.30 0.0M
2023-12-14 1,421.21 1,510.95 1,421.21 1,477.86 0.0M
2023-12-13 1,406.32 1,414.02 1,388.51 1,411.79 0.0M
2023-12-12 1,425.60 1,431.87 1,387.33 1,398.98 0.0M
2023-12-11 1,439.58 1,458.67 1,409.28 1,420.11 0.0M
2023-12-08 1,461.27 1,478.11 1,440.08 1,444.93 0.0M
2023-12-07 1,451.91 1,473.42 1,450.82 1,469.84 0.0M
2023-12-06 1,445.13 1,456.28 1,422.13 1,455.95 0.0M
2023-12-05 1,395.32 1,441.42 1,395.32 1,437.46 0.0M
2023-12-04 1,393.63 1,421.75 1,391.12 1,406.99 0.0M
2023-12-01 1,367.83 1,387.07 1,356.14 1,383.57 0.0M
2023-11-30 1,368.26 1,371.72 1,347.85 1,366.92 0.0M
2023-11-29 1,323.75 1,366.68 1,322.43 1,353.67 0.0M
2023-11-28 1,327.63 1,327.63 1,304.13 1,318.03 0.0M
2023-11-27 1,311.18 1,341.21 1,304.18 1,333.82 0.0M
2023-11-24 1,332.96 1,332.96 1,304.54 1,312.48 0.0M
2023-11-23 1,315.89 1,330.09 1,310.26 1,329.07 0.0M
2023-11-22 1,318.71 1,338.83 1,308.38 1,314.67 0.0M
2023-11-21 1,359.24 1,359.24 1,310.19 1,320.16 0.0M
2023-11-20 1,329.72 1,356.46 1,325.00 1,356.46 0.0M
2023-11-17 1,312.36 1,344.16 1,312.36 1,333.26 0.0M
2023-11-16 1,307.99 1,326.82 1,294.89 1,306.90 0.0M
2023-11-15 1,327.76 1,352.44 1,302.19 1,322.14 0.0M
2023-11-14 1,276.37 1,318.07 1,245.89 1,317.88 0.0M
2023-11-13 1,251.96 1,263.46 1,239.80 1,257.40 0.0M
2023-11-10 1,243.20 1,263.74 1,220.90 1,263.74 0.0M
2023-11-09 1,185.41 1,231.09 1,181.97 1,231.09 0.0M
2023-11-08 1,206.06 1,210.61 1,172.05 1,179.97 0.0M
2023-11-07 1,215.77 1,228.72 1,199.26 1,214.31 0.0M
2023-11-06 1,240.13 1,248.32 1,217.65 1,227.73 0.0M
2023-11-03 1,225.40 1,243.00 1,201.10 1,229.89 0.0M
2023-11-02 1,127.49 1,222.11 1,127.49 1,210.80 0.0M
2023-11-01 1,340.72 1,340.72 1,109.54 1,118.28 0.0M
2023-10-31 1,326.34 1,353.87 1,324.21 1,339.65 0.0M
2023-10-30 1,360.49 1,361.46 1,317.67 1,318.25 0.0M
2023-10-27 1,308.34 1,354.00 1,308.34 1,349.46 0.0M
2023-10-26 1,307.24 1,321.60 1,286.36 1,295.67 0.0M
2023-10-25 1,330.16 1,334.61 1,294.89 1,310.56 0.0M
2023-10-24 1,287.11 1,330.38 1,287.11 1,322.70 0.0M
2023-10-23 1,280.26 1,289.67 1,243.48 1,275.81 0.0M
2023-10-20 1,286.44 1,295.41 1,270.54 1,288.35 0.0M
2023-10-19 1,296.72 1,306.70 1,288.44 1,294.97 0.0M
2023-10-18 1,312.49 1,318.36 1,295.76 1,302.09 0.0M
2023-10-17 1,318.84 1,336.19 1,297.05 1,312.55 0.0M
2023-10-16 1,313.25 1,321.46 1,286.98 1,306.02 0.0M
2023-10-13 1,352.51 1,356.31 1,303.98 1,318.30 0.0M
2023-10-12 1,439.72 1,452.31 1,398.99 1,399.61 0.0M
2023-10-11 1,418.84 1,443.95 1,418.84 1,428.94 0.0M
2023-10-10 1,361.24 1,426.03 1,361.24 1,424.74 0.0M
2023-10-09 1,309.44 1,344.75 1,300.80 1,336.35 0.0M
2023-10-06 1,325.06 1,328.91 1,279.71 1,300.40 0.0M
2023-10-05 1,309.01 1,331.07 1,306.48 1,310.06 0.0M
2023-10-04 1,280.25 1,328.90 1,274.97 1,291.18 0.0M
2023-10-03 1,336.46 1,343.07 1,298.11 1,299.74 0.0M
2023-10-02 1,460.98 1,470.27 1,364.04 1,367.00 0.0M
2023-09-29 1,457.82 1,474.18 1,448.45 1,448.97 0.0M
2023-09-28 1,448.36 1,455.32 1,433.43 1,436.72 0.0M
2023-09-27 1,418.00 1,451.71 1,412.47 1,439.36 0.0M
2023-09-26 1,437.88 1,460.82 1,425.90 1,429.81 0.0M
2023-09-25 1,502.58 1,519.68 1,446.26 1,452.96 0.0M
2023-09-22 1,523.31 1,535.17 1,495.59 1,507.50 0.0M
2023-09-21 1,542.79 1,556.70 1,519.84 1,530.03 0.0M
2023-09-20 1,540.49 1,569.09 1,539.18 1,561.47 0.0M
2023-09-19 1,539.03 1,557.19 1,532.38 1,541.23 0.0M
2023-09-18 1,532.93 1,561.03 1,520.88 1,544.49 0.0M
2023-09-15 1,563.51 1,575.10 1,532.10 1,532.43 0.0M
2023-09-14 1,491.18 1,564.25 1,491.18 1,560.25 0.0M
2023-09-13 1,462.12 1,497.16 1,452.95 1,497.16 0.0M
2023-09-12 1,493.39 1,495.15 1,463.25 1,476.18 0.0M
2023-09-11 1,498.11 1,501.24 1,471.15 1,485.20 0.0M
2023-09-08 1,434.33 1,489.00 1,434.33 1,486.88 0.0M
2023-09-07 1,466.21 1,472.99 1,424.57 1,440.93 0.0M
2023-09-06 1,495.97 1,501.14 1,455.84 1,470.03 0.0M
2023-09-05 1,575.75 1,580.70 1,497.38 1,506.87 0.0M
2023-09-04 1,641.88 1,650.56 1,598.13 1,598.13 0.0M
2023-09-01 1,622.07 1,649.58 1,602.66 1,647.22 0.0M
2023-08-31 1,569.82 1,641.93 1,567.51 1,633.66 0.0M
2023-08-30 1,927.95 1,928.45 1,575.53 1,582.61 0.0M
2023-08-29 1,908.84 1,933.53 1,908.84 1,926.66 0.0M
2023-08-28 1,914.11 1,915.78 1,900.52 1,906.00 0.0M
2023-08-25 1,881.90 1,908.19 1,875.96 1,900.81 0.0M
2023-08-24 1,891.99 1,902.95 1,879.42 1,892.52 0.0M
2023-08-23 1,867.55 1,905.95 1,867.55 1,871.95 0.0M
2023-08-22 1,840.42 1,857.39 1,834.29 1,846.22 0.0M
2023-08-21 1,824.79 1,853.69 1,824.79 1,830.87 0.0M
2023-08-18 1,826.56 1,847.04 1,818.22 1,833.79 0.0M
2023-08-17 1,840.82 1,854.27 1,823.49 1,825.35 0.0M
2023-08-16 1,846.34 1,874.51 1,835.96 1,866.29 0.0M
2023-08-15 1,882.50 1,886.06 1,842.28 1,846.21 0.0M
2023-08-14 1,909.31 1,909.40 1,878.37 1,883.85 0.0M
2023-08-11 1,918.08 1,946.33 1,910.53 1,917.31 0.0M
2023-08-10 1,926.96 1,956.87 1,902.50 1,928.42 0.0M
2023-08-09 1,962.80 1,971.51 1,937.59 1,959.73 0.0M
2023-08-08 1,937.83 1,957.39 1,932.28 1,954.43 0.0M
2023-08-07 1,951.86 1,965.61 1,922.30 1,946.87 0.0M
2023-08-04 1,900.34 1,948.61 1,895.28 1,947.73 0.0M
2023-08-03 1,928.44 1,947.82 1,912.39 1,921.27 0.0M
2023-08-02 1,972.11 1,972.11 1,936.40 1,936.40 0.0M
2023-08-01 2,014.94 2,025.84 1,985.25 1,993.06 0.0M
2023-07-31 2,010.58 2,036.26 2,001.05 2,005.96 0.0M
2023-07-28 2,039.74 2,043.56 1,991.70 2,003.38 0.0M
2023-07-27 2,087.05 2,088.49 2,054.23 2,054.23 0.0M
2023-07-26 2,091.46 2,102.63 2,064.73 2,079.80 0.0M
2023-07-25 2,079.39 2,089.95 2,070.27 2,086.27 0.0M
2023-07-24 2,070.02 2,106.68 2,059.61 2,076.77 0.0M
2023-07-21 2,046.96 2,061.36 2,033.08 2,046.36 0.0M
2023-07-20 2,078.46 2,083.69 2,031.30 2,039.53 0.0M
2023-07-19 2,086.56 2,099.51 2,067.22 2,082.72 0.0M
2023-07-18 2,067.39 2,092.06 2,061.26 2,082.72 0.0M
2023-07-17 2,056.13 2,079.55 2,050.83 2,069.56 0.0M
2023-07-14 2,082.79 2,090.19 2,062.79 2,073.14 0.0M
2023-07-13 2,066.05 2,089.63 2,053.03 2,081.24 0.0M
2023-07-12 2,042.94 2,062.12 2,023.01 2,036.54 0.0M
2023-07-11 2,058.59 2,058.59 2,030.36 2,038.05 0.0M
2023-07-10 2,050.68 2,057.07 2,027.51 2,027.56 0.0M
2023-07-07 2,064.04 2,076.78 2,041.31 2,063.78 0.0M
2023-07-06 2,095.73 2,111.80 2,061.05 2,061.36 0.0M
2023-07-05 2,132.55 2,132.55 2,097.82 2,099.04 0.0M
2023-07-04 2,158.55 2,164.15 2,140.45 2,144.35 0.0M
2023-07-03 2,154.45 2,164.57 2,142.90 2,150.06 0.0M
2023-06-30 2,160.35 2,165.17 2,139.17 2,139.17 0.0M
2023-06-29 2,159.24 2,167.58 2,135.05 2,147.67 0.0M
2023-06-28 2,120.55 2,166.28 2,120.55 2,161.54 0.0M
2023-06-27 2,087.50 2,119.92 2,083.25 2,108.60 0.0M
2023-06-26 2,103.31 2,103.31 2,070.08 2,092.21 0.0M
2023-06-22 2,137.66 2,143.49 2,120.64 2,140.02 0.0M
2023-06-21 2,171.79 2,186.98 2,146.07 2,159.33 0.0M
2023-06-20 2,171.61 2,221.21 2,171.54 2,221.21 0.0M
2023-06-19 2,226.34 2,226.34 2,186.38 2,193.38 0.0M
2023-06-16 2,239.29 2,256.61 2,229.53 2,239.40 0.0M
2023-06-15 2,215.54 2,234.22 2,200.25 2,229.98 0.0M
2023-06-14 2,147.41 2,212.61 2,147.41 2,208.91 0.0M
2023-06-13 2,194.41 2,194.41 2,138.76 2,156.53 0.0M
2023-06-12 2,181.88 2,207.49 2,181.31 2,182.35 0.0M
2023-06-09 2,148.31 2,229.25 2,136.09 2,182.49 0.0M
2023-06-08 2,069.53 2,149.73 2,069.53 2,111.60 0.0M
2023-06-07 2,069.83 2,074.96 2,029.43 2,030.50 0.0M
2023-06-05 2,053.93 2,057.73 2,051.22 2,056.47 0.0M
2023-06-02 2,074.40 2,089.87 2,048.38 2,052.24 0.0M
2023-06-01 2,062.45 2,077.41 2,044.51 2,070.34 0.0M
2023-05-31 2,079.48 2,102.57 2,051.48 2,059.04 0.0M
2023-05-30 2,092.97 2,120.43 2,086.49 2,088.74 0.0M
2023-05-29 2,080.51 2,085.97 2,078.15 2,080.11 0.0M
2023-05-26 2,103.02 2,113.05 2,069.10 2,074.25 0.0M
2023-05-25 2,142.96 2,146.94 2,111.79 2,119.97 0.0M
2023-05-24 2,176.06 2,176.06 2,121.39 2,136.94 0.0M
2023-05-23 2,158.52 2,184.25 2,158.52 2,183.44 0.0M
2023-05-22 2,152.71 2,185.73 2,152.71 2,172.71 0.0M
2023-05-19 2,163.42 2,165.01 2,153.79 2,157.10 0.0M
2023-05-17 2,197.94 2,197.94 2,166.42 2,180.31 0.0M
2023-05-16 2,260.17 2,288.40 2,203.23 2,208.82 0.0M
2023-05-15 2,223.30 2,269.07 2,216.00 2,255.37 0.0M
2023-05-12 2,197.72 2,226.24 2,175.55 2,221.15 0.0M
2023-05-11 2,165.27 2,178.92 2,145.12 2,160.11 0.0M
2023-05-10 2,138.34 2,158.84 2,132.39 2,147.33 0.0M
2023-05-09 2,130.65 2,133.18 2,097.52 2,132.41 0.0M
2023-05-08 2,152.52 2,152.52 2,128.28 2,145.22 0.0M
2023-05-05 2,148.03 2,158.61 2,148.03 2,158.57 0.0M
2023-05-04 2,052.55 2,143.87 2,051.22 2,143.87 0.0M
2023-05-03 2,081.13 2,112.35 2,030.05 2,059.54 0.0M
2023-05-02 2,107.96 2,119.75 2,086.94 2,087.58 0.0M
2023-04-28 2,100.01 2,100.01 2,080.44 2,095.96 0.0M
2023-04-27 2,072.31 2,102.25 2,067.89 2,093.90 0.0M
2023-04-26 2,053.34 2,093.25 2,052.34 2,072.12 0.0M
2023-04-25 2,072.25 2,081.82 2,062.84 2,070.28 0.0M
2023-04-24 2,099.73 2,113.65 2,080.97 2,080.97 0.0M
2023-04-21 2,084.99 2,112.72 2,078.04 2,096.86 0.0M
2023-04-20 2,061.87 2,085.86 2,046.79 2,074.37 0.0M
2023-04-19 2,046.65 2,076.38 2,037.89 2,075.23 0.0M
2023-04-18 2,102.31 2,104.65 2,054.05 2,058.66 0.0M
2023-04-17 2,120.40 2,141.08 2,100.63 2,101.42 0.0M
2023-04-14 2,139.48 2,156.41 2,112.34 2,121.71 0.0M
2023-04-13 2,099.41 2,141.59 2,099.41 2,130.93 0.0M
2023-04-12 2,094.47 2,113.51 2,076.08 2,101.41 0.0M
2023-04-11 2,079.31 2,091.33 2,049.97 2,087.52 0.0M
2023-04-06 2,061.31 2,074.08 2,061.31 2,066.89 0.0M
2023-04-05 2,044.44 2,077.52 2,043.28 2,059.45 0.0M
2023-04-04 2,057.65 2,078.98 2,043.36 2,048.24 0.0M
2023-04-03 2,055.81 2,069.76 2,044.39 2,053.93 0.0M
2023-03-31 2,029.16 2,046.93 2,001.41 2,046.06 0.0M
2023-03-30 1,977.54 2,032.46 1,977.54 2,025.29 0.0M
2023-03-29 1,951.75 1,957.38 1,929.77 1,948.11 0.0M
2023-03-28 1,944.19 1,953.23 1,931.29 1,938.57 0.0M
2023-03-27 1,942.84 1,966.13 1,920.49 1,962.31 0.0M
2023-03-24 1,971.98 1,971.98 1,905.15 1,917.75 0.0M
2023-03-23 1,979.80 1,981.92 1,961.64 1,981.41 0.0M
2023-03-22 1,977.42 1,989.43 1,961.16 1,983.35 0.0M
2023-03-21 1,963.24 1,990.20 1,963.24 1,973.54 0.0M
2023-03-20 1,957.51 1,981.60 1,928.26 1,952.11 0.0M
2023-03-17 2,007.63 2,026.02 1,943.82 1,954.36 0.0M
2023-03-16 2,024.01 2,032.12 1,950.75 2,008.24 0.0M
2023-03-15 2,106.14 2,130.29 2,011.56 2,012.47 0.0M
2023-03-14 2,073.43 2,124.94 2,048.86 2,103.55 0.0M
2023-03-13 2,056.11 2,074.07 2,000.04 2,069.74 0.0M
2023-03-10 2,079.46 2,089.75 2,051.15 2,058.29 0.0M
2023-03-09 2,091.29 2,095.08 2,067.08 2,087.65 0.0M
2023-03-08 2,102.30 2,104.04 2,058.65 2,100.24 0.0M
2023-03-07 2,113.31 2,150.93 2,106.55 2,107.19 0.0M
2023-03-06 2,118.84 2,122.68 2,101.30 2,113.46 0.0M
2023-03-03 2,104.89 2,130.95 2,099.66 2,106.82 0.0M
2023-03-02 2,055.10 2,115.09 2,050.56 2,089.30 0.0M
2023-03-01 2,108.58 2,140.59 2,074.71 2,078.44 0.0M
2023-02-28 2,102.41 2,120.10 2,076.98 2,107.16 0.0M
2023-02-27 2,108.74 2,132.49 2,106.25 2,119.44 0.0M
2023-02-24 2,106.81 2,148.80 2,106.43 2,110.04 0.0M
2023-02-23 2,124.45 2,129.61 2,088.33 2,102.37 0.0M
2023-02-22 2,156.52 2,156.52 2,102.75 2,121.22 0.0M
2023-02-21 2,154.12 2,175.60 2,149.74 2,164.51 0.0M
2023-02-20 2,191.82 2,214.43 2,155.07 2,157.22 0.0M
2023-02-17 2,122.72 2,150.49 2,113.80 2,142.81 0.0M
2023-02-16 2,153.91 2,159.13 2,112.44 2,138.31 0.0M
2023-02-15 2,137.66 2,141.07 2,109.73 2,132.26 0.0M
2023-02-14 2,169.00 2,170.06 2,120.94 2,132.49 0.0M
2023-02-13 2,154.95 2,155.45 2,136.90 2,151.21 0.0M
2023-02-10 2,137.81 2,155.15 2,108.21 2,143.20 0.0M
2023-02-09 2,169.45 2,172.22 2,150.84 2,165.39 0.0M
2023-02-08 2,166.77 2,185.09 2,157.09 2,162.09 0.0M
2023-02-07 2,205.09 2,211.02 2,156.06 2,161.09 0.0M
2023-02-06 2,155.62 2,178.64 2,143.88 2,178.61 0.0M
2023-02-03 2,168.64 2,169.91 2,128.98 2,169.32 0.0M
2023-02-02 2,108.58 2,195.75 2,108.58 2,187.01 0.0M
2023-02-01 2,085.82 2,108.77 2,078.51 2,091.89 0.0M
2023-01-31 2,063.61 2,085.49 2,053.42 2,063.62 0.0M
2023-01-30 2,060.02 2,080.88 2,051.02 2,069.35 0.0M
2023-01-27 2,062.32 2,068.19 2,049.73 2,058.49 0.0M
2023-01-26 2,091.74 2,091.74 2,052.58 2,052.58 0.0M
2023-01-25 2,090.21 2,099.44 2,060.26 2,066.55 0.0M
2023-01-24 2,095.15 2,097.76 2,081.19 2,086.81 0.0M
2023-01-23 2,122.33 2,135.31 2,069.28 2,097.13 0.0M
2023-01-20 2,148.94 2,151.72 2,088.87 2,092.77 0.0M
2023-01-19 2,218.23 2,247.89 2,208.54 2,229.34 0.0M
2023-01-18 2,307.92 2,307.92 2,271.13 2,274.08 0.0M
2023-01-17 2,281.82 2,322.29 2,269.64 2,314.95 0.0M
2023-01-16 2,263.71 2,277.87 2,249.84 2,277.07 0.0M
2023-01-13 2,295.78 2,297.85 2,257.94 2,257.94 0.0M
2023-01-12 2,289.74 2,312.16 2,253.51 2,303.78 0.0M
2023-01-11 2,198.88 2,278.65 2,188.79 2,258.23 0.0M
2023-01-10 2,211.07 2,239.63 2,178.97 2,189.41 0.0M
2023-01-09 2,199.77 2,206.73 2,181.45 2,185.15 0.0M
2023-01-05 2,261.13 2,262.67 2,212.86 2,226.40 0.0M
2023-01-04 2,277.75 2,295.12 2,231.54 2,257.96 0.0M
2023-01-03 2,250.37 2,289.50 2,246.98 2,264.54 0.0M
2023-01-02 2,205.05 2,273.73 2,205.05 2,259.19 0.0M