NASDAQ Nordea SmartBeta Dividend Sweden PR (NQNDDIP)

NQNDDIP
🏛️ 美国 →
921.43
最后更新: 2025-09-26
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
2023-12-29 764.54 767.78 762.47 762.47 0.0M
2023-12-28 767.21 769.72 763.27 764.39 0.0M
2023-12-27 762.52 769.85 762.46 764.49 0.0M
2023-12-22 754.74 762.77 754.47 760.89 0.0M
2023-12-21 758.81 759.69 750.54 756.24 0.0M
2023-12-20 765.65 769.03 759.26 764.69 0.0M
2023-12-19 755.84 766.14 755.80 763.24 0.0M
2023-12-18 749.34 758.44 746.76 755.03 0.0M
2023-12-15 757.29 765.21 751.67 752.47 0.0M
2023-12-14 736.32 755.02 736.32 752.86 0.0M
2023-12-13 718.09 722.81 716.98 718.82 0.0M
2023-12-12 726.36 727.27 718.38 719.55 0.0M
2023-12-11 720.87 727.84 720.17 727.58 0.0M
2023-12-08 718.54 724.99 715.73 721.46 0.0M
2023-12-07 710.75 718.85 705.46 717.57 0.0M
2023-12-06 704.92 715.81 701.33 713.54 0.0M
2023-12-05 694.09 704.72 694.01 702.37 0.0M
2023-12-04 697.35 704.42 694.78 695.95 0.0M
2023-12-01 688.06 695.46 686.27 695.46 0.0M
2023-11-30 692.31 693.80 685.69 686.36 0.0M
2023-11-29 681.98 694.11 681.94 692.48 0.0M
2023-11-28 689.07 689.66 680.75 684.37 0.0M
2023-11-27 691.50 694.16 689.04 691.39 0.0M
2023-11-24 693.45 695.61 689.45 691.97 0.0M
2023-11-23 689.90 699.96 688.92 693.87 0.0M
2023-11-22 681.70 689.59 681.70 688.24 0.0M
2023-11-21 694.75 697.03 680.03 680.31 0.0M
2023-11-20 688.75 693.98 684.70 693.96 0.0M
2023-11-17 677.24 693.35 677.24 688.80 0.0M
2023-11-16 682.43 686.49 675.18 675.89 0.0M
2023-11-15 687.96 699.34 682.70 685.14 0.0M
2023-11-14 652.35 687.97 652.17 687.97 0.0M
2023-11-13 656.11 657.98 651.19 652.17 0.0M
2023-11-10 660.36 660.72 651.41 654.84 0.0M
2023-11-09 652.41 667.15 652.41 664.38 0.0M
2023-11-08 657.40 660.04 653.60 654.03 0.0M
2023-11-07 655.03 662.09 654.94 660.84 0.0M
2023-11-06 665.25 667.70 657.60 658.56 0.0M
2023-11-03 656.81 663.87 656.81 662.12 0.0M
2023-11-02 637.05 657.54 637.03 654.47 0.0M
2023-11-01 640.88 641.94 630.33 634.36 0.0M
2023-10-31 628.58 639.95 627.60 638.91 0.0M
2023-10-30 626.88 631.69 626.84 628.69 0.0M
2023-10-27 626.49 630.31 622.74 625.43 0.0M
2023-10-26 618.53 629.76 615.66 627.69 0.0M
2023-10-25 644.67 644.81 619.88 625.22 0.0M
2023-10-24 640.55 648.80 640.44 645.97 0.0M
2023-10-23 646.94 647.95 633.16 640.96 0.0M
2023-10-20 647.21 650.69 640.70 647.29 0.0M
2023-10-19 658.12 661.60 652.09 653.43 0.0M
2023-10-18 667.59 671.68 659.95 660.25 0.0M
2023-10-17 673.84 674.37 662.01 666.49 0.0M
2023-10-16 676.05 679.70 671.65 675.55 0.0M
2023-10-13 686.66 687.20 675.02 675.47 0.0M
2023-10-12 689.25 697.13 686.66 686.93 0.0M
2023-10-11 685.12 689.62 683.88 686.79 0.0M
2023-10-10 676.32 688.91 676.32 687.61 0.0M
2023-10-09 670.65 672.99 667.24 669.71 0.0M
2023-10-06 669.62 674.46 664.72 674.46 0.0M
2023-10-05 663.22 670.86 662.87 667.92 0.0M
2023-10-04 658.54 665.57 656.62 661.07 0.0M
2023-10-03 675.28 679.35 661.58 662.49 0.0M
2023-10-02 681.21 691.93 675.09 678.73 0.0M
2023-09-29 665.93 680.44 665.93 677.86 0.0M
2023-09-28 660.36 664.46 656.11 664.19 0.0M
2023-09-27 662.52 666.13 659.28 659.95 0.0M
2023-09-26 670.30 670.30 661.26 662.44 0.0M
2023-09-25 679.69 681.37 667.47 671.99 0.0M
2023-09-22 679.74 682.11 674.85 675.24 0.0M
2023-09-21 684.23 686.93 677.74 682.69 0.0M
2023-09-20 679.80 690.85 679.70 689.98 0.0M
2023-09-19 679.40 685.19 678.31 679.33 0.0M
2023-09-18 686.76 686.83 678.84 679.84 0.0M
2023-09-15 694.90 697.51 688.76 688.76 0.0M
2023-09-14 676.81 692.53 676.76 692.00 0.0M
2023-09-13 677.46 680.83 673.17 676.97 0.0M
2023-09-12 686.39 688.55 678.34 679.37 0.0M
2023-09-11 676.78 686.77 676.78 685.61 0.0M
2023-09-08 678.34 679.28 671.80 676.29 0.0M
2023-09-07 684.50 686.10 676.83 678.56 0.0M
2023-09-06 685.73 689.85 682.50 686.77 0.0M
2023-09-05 684.72 690.55 683.68 687.13 0.0M
2023-09-04 685.44 689.67 685.08 685.08 0.0M
2023-09-01 679.89 688.57 676.30 683.63 0.0M
2023-08-31 671.59 684.05 671.58 681.71 0.0M
2023-08-30 674.05 675.87 671.05 671.13 0.0M
2023-08-29 668.50 676.20 667.86 672.93 0.0M
2023-08-28 662.81 669.03 662.67 668.36 0.0M
2023-08-25 653.34 664.05 653.21 659.45 0.0M
2023-08-24 664.95 669.81 655.34 655.61 0.0M
2023-08-23 661.97 666.45 660.81 662.90 0.0M
2023-08-22 655.55 663.88 654.41 661.60 0.0M
2023-08-21 666.03 667.14 654.32 654.32 0.0M
2023-08-18 670.79 672.14 662.23 667.19 0.0M
2023-08-17 676.32 678.14 671.90 673.92 0.0M
2023-08-16 679.48 682.26 678.15 679.54 0.0M
2023-08-15 689.38 689.39 678.18 682.33 0.0M
2023-08-14 686.51 693.21 684.18 688.90 0.0M
2023-08-11 697.29 697.29 688.48 689.22 0.0M
2023-08-10 688.34 700.49 688.34 698.98 0.0M
2023-08-09 684.62 689.90 684.62 687.11 0.0M
2023-08-08 683.09 689.55 680.46 682.12 0.0M
2023-08-07 687.56 690.80 684.78 688.36 0.0M
2023-08-04 685.25 691.29 682.15 690.81 0.0M
2023-08-03 679.90 686.97 679.23 683.01 0.0M
2023-08-02 688.70 688.70 680.75 683.05 0.0M
2023-08-01 702.39 702.39 694.83 695.14 0.0M
2023-07-31 703.02 705.52 699.45 702.29 0.0M
2023-07-28 704.75 705.75 698.74 704.62 0.0M
2023-07-27 707.61 710.76 706.14 706.90 0.0M
2023-07-26 701.33 704.76 696.16 704.76 0.0M
2023-07-25 693.87 702.99 692.31 702.80 0.0M
2023-07-24 683.12 696.73 682.95 693.29 0.0M
2023-07-21 693.56 693.96 679.18 687.78 0.0M
2023-07-20 702.05 703.25 693.54 697.75 0.0M
2023-07-19 694.29 705.73 694.11 704.23 0.0M
2023-07-18 684.95 692.37 681.06 691.76 0.0M
2023-07-17 681.23 685.65 676.49 684.47 0.0M
2023-07-14 697.66 699.79 685.68 688.06 0.0M
2023-07-13 703.24 706.50 698.45 701.17 0.0M
2023-07-12 695.92 707.45 691.84 704.99 0.0M
2023-07-11 687.47 695.08 682.76 694.83 0.0M
2023-07-10 689.50 692.47 684.05 684.53 0.0M
2023-07-07 686.25 692.63 680.38 691.98 0.0M
2023-07-06 691.80 694.61 683.60 684.70 0.0M
2023-07-05 690.81 695.90 688.38 695.18 0.0M
2023-07-04 678.37 696.15 677.95 694.60 0.0M
2023-07-03 672.32 680.09 671.80 678.05 0.0M
2023-06-30 667.18 672.91 666.93 668.83 0.0M
2023-06-29 657.81 666.81 657.07 665.29 0.0M
2023-06-28 653.49 660.07 653.46 659.23 0.0M
2023-06-27 646.21 649.24 641.49 648.97 0.0M
2023-06-26 640.14 646.89 638.58 643.92 0.0M
2023-06-22 642.82 646.07 638.34 640.87 0.0M
2023-06-21 657.81 657.81 649.12 650.71 0.0M
2023-06-20 661.58 663.00 657.24 658.99 0.0M
2023-06-19 671.22 671.22 663.95 663.95 0.0M
2023-06-16 680.10 680.14 674.52 674.78 0.0M
2023-06-15 682.95 685.26 673.82 677.59 0.0M
2023-06-14 678.67 689.95 676.95 683.75 0.0M
2023-06-13 684.96 687.10 679.56 682.27 0.0M
2023-06-12 688.67 689.09 680.61 682.53 0.0M
2023-06-09 686.49 690.91 680.15 690.25 0.0M
2023-06-08 690.89 694.53 685.23 685.23 0.0M
2023-06-07 687.44 696.10 687.44 692.53 0.0M
2023-06-05 682.20 696.15 676.98 683.46 0.0M
2023-06-02 651.89 679.82 651.84 679.18 0.0M
2023-06-01 645.17 648.99 639.15 646.28 0.0M
2023-05-31 647.94 648.87 639.75 640.17 0.0M
2023-05-30 658.89 661.20 653.08 653.40 0.0M
2023-05-29 664.56 667.01 654.85 656.75 0.0M
2023-05-26 659.71 662.47 655.23 661.20 0.0M
2023-05-25 667.72 667.72 657.50 657.50 0.0M
2023-05-24 672.56 672.56 665.11 665.69 0.0M
2023-05-23 671.98 681.82 671.92 679.04 0.0M
2023-05-22 669.23 673.16 666.91 672.65 0.0M
2023-05-19 672.72 674.23 669.02 672.25 0.0M
2023-05-17 667.67 670.27 665.31 666.26 0.0M
2023-05-16 673.82 677.34 669.20 670.44 0.0M
2023-05-15 669.79 677.88 668.54 677.88 0.0M
2023-05-12 679.35 679.88 668.31 669.56 0.0M
2023-05-11 666.43 674.82 666.43 674.49 0.0M
2023-05-10 666.58 672.26 658.05 663.42 0.0M
2023-05-09 676.78 677.15 660.75 665.30 0.0M
2023-05-08 687.95 688.12 677.90 679.84 0.0M
2023-05-05 679.92 688.32 679.92 687.80 0.0M
2023-05-04 683.66 684.67 675.35 681.61 0.0M
2023-05-03 690.63 692.79 686.71 687.84 0.0M
2023-05-02 706.87 708.13 688.28 688.66 0.0M
2023-04-28 703.18 707.46 693.04 705.80 0.0M
2023-04-27 687.26 703.29 683.62 700.38 0.0M
2023-04-26 683.00 691.76 677.40 690.42 0.0M
2023-04-25 692.06 692.09 680.08 683.00 0.0M
2023-04-24 695.43 697.25 692.81 693.18 0.0M
2023-04-21 699.18 700.25 694.52 697.44 0.0M
2023-04-20 705.67 707.65 698.77 700.92 0.0M
2023-04-19 708.98 709.36 702.80 706.61 0.0M
2023-04-18 717.74 718.74 713.29 714.44 0.0M
2023-04-17 718.26 721.08 716.23 717.70 0.0M
2023-04-14 707.56 719.93 707.41 715.83 0.0M
2023-04-13 702.63 706.47 698.84 702.80 0.0M
2023-04-12 704.42 711.85 700.18 701.50 0.0M
2023-04-11 692.59 701.38 692.57 701.38 0.0M
2023-04-06 679.92 686.93 679.75 686.74 0.0M
2023-04-05 691.25 692.17 676.23 678.88 0.0M
2023-04-04 688.41 700.61 688.35 692.82 0.0M
2023-04-03 689.86 691.81 685.00 685.78 0.0M
2023-03-31 684.43 690.86 678.60 690.05 0.0M
2023-03-30 662.53 684.41 662.40 684.41 0.0M
2023-03-29 649.13 660.23 646.77 659.67 0.0M
2023-03-28 658.95 660.68 644.08 645.65 0.0M
2023-03-27 654.09 659.34 649.27 653.70 0.0M
2023-03-24 654.94 655.35 642.28 646.98 0.0M
2023-03-23 663.08 665.71 655.90 662.07 0.0M
2023-03-22 675.37 675.37 665.82 666.44 0.0M
2023-03-21 677.84 681.50 674.35 676.33 0.0M
2023-03-20 659.76 675.79 650.79 672.82 0.0M
2023-03-17 681.94 688.26 663.16 667.52 0.0M
2023-03-16 689.63 691.90 667.45 679.36 0.0M
2023-03-15 704.20 704.20 679.51 680.78 0.0M
2023-03-14 703.13 714.57 700.94 706.69 0.0M
2023-03-13 715.12 718.11 691.23 703.96 0.0M
2023-03-10 715.56 718.69 708.27 713.60 0.0M
2023-03-09 736.80 736.88 723.92 729.03 0.0M
2023-03-08 732.26 738.72 731.66 736.91 0.0M
2023-03-07 741.73 745.27 733.34 733.71 0.0M
2023-03-06 743.77 745.59 739.23 742.80 0.0M
2023-03-03 732.36 741.30 732.34 740.83 0.0M
2023-03-02 724.08 732.68 723.46 730.89 0.0M
2023-03-01 735.08 737.18 727.55 728.00 0.0M
2023-02-28 732.42 737.72 728.05 736.77 0.0M
2023-02-27 723.26 735.27 723.21 734.26 0.0M
2023-02-24 731.84 734.83 718.02 720.18 0.0M
2023-02-23 730.52 735.02 728.61 729.00 0.0M
2023-02-22 729.15 730.28 722.92 728.80 0.0M
2023-02-21 738.71 741.71 730.35 730.80 0.0M
2023-02-20 741.20 745.88 737.47 738.94 0.0M
2023-02-17 736.92 743.54 735.19 739.65 0.0M
2023-02-16 746.09 747.65 738.03 742.75 0.0M
2023-02-15 741.50 742.00 735.88 740.67 0.0M
2023-02-14 741.22 752.19 740.32 745.18 0.0M
2023-02-13 730.07 737.83 725.78 737.02 0.0M
2023-02-10 738.35 738.52 724.80 731.13 0.0M
2023-02-09 753.82 754.20 740.31 741.50 0.0M
2023-02-08 754.08 757.57 749.79 750.06 0.0M
2023-02-07 752.12 753.54 747.45 750.00 0.0M
2023-02-06 770.32 770.71 750.21 752.55 0.0M
2023-02-03 776.64 781.33 770.31 775.85 0.0M
2023-02-02 760.06 783.89 759.75 783.89 0.0M
2023-02-01 741.51 755.04 741.32 754.57 0.0M
2023-01-31 744.73 745.17 736.36 738.49 0.0M
2023-01-30 750.52 752.39 741.63 745.41 0.0M
2023-01-27 742.28 754.39 739.73 753.43 0.0M
2023-01-26 742.06 742.96 735.11 739.22 0.0M
2023-01-25 743.84 745.09 735.76 739.80 0.0M
2023-01-24 741.87 746.64 738.34 745.20 0.0M
2023-01-23 733.04 740.42 732.23 739.88 0.0M
2023-01-20 727.29 732.86 726.07 729.89 0.0M
2023-01-19 733.36 734.87 721.59 721.59 0.0M
2023-01-18 745.80 749.29 737.65 739.02 0.0M
2023-01-17 749.34 750.43 738.02 742.92 0.0M
2023-01-16 738.45 749.46 736.57 749.16 0.0M
2023-01-13 743.17 744.31 734.85 737.75 0.0M
2023-01-12 738.93 748.83 735.39 746.22 0.0M
2023-01-11 726.00 738.96 726.00 738.49 0.0M
2023-01-10 721.90 727.97 718.50 725.29 0.0M
2023-01-09 718.64 726.53 715.61 726.53 0.0M
2023-01-05 704.54 710.98 702.31 710.56 0.0M
2023-01-04 697.67 705.63 693.76 705.63 0.0M
2023-01-03 691.51 701.29 690.90 696.18 0.0M
2023-01-02 679.61 692.65 679.47 692.18 0.0M