NASDAQ Nordea SmartBeta Dividend Sweden PR (NQNDDIP)

NQNDDIP
🏛️ 美国 →
927.38
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
2024-12-31 827.22 827.22 827.22 827.22 0.0M
2024-12-30 827.22 827.22 827.22 827.22 0.0M
2024-12-27 825.87 825.87 825.87 825.87 0.0M
2024-12-24 816.72 816.72 816.72 816.72 0.0M
2024-12-23 816.72 816.72 816.72 816.72 0.0M
2024-12-20 818.25 818.25 818.25 818.25 0.0M
2024-12-19 819.34 819.34 819.34 819.34 0.0M
2024-12-18 835.69 835.69 835.69 835.69 0.0M
2024-12-17 825.72 825.72 825.72 825.72 0.0M
2024-12-16 832.49 832.49 832.49 832.49 0.0M
2024-12-13 847.32 850.57 841.66 842.34 0.0M
2024-12-12 846.41 846.41 846.41 846.41 0.0M
2024-12-11 852.57 852.57 852.57 852.57 0.0M
2024-12-10 852.26 852.26 852.26 852.26 0.0M
2024-12-09 855.78 855.78 855.78 855.78 0.0M
2024-12-06 853.14 853.14 853.14 853.14 0.0M
2024-12-05 848.81 848.81 848.81 848.81 0.0M
2024-12-04 847.67 847.67 847.67 847.67 0.0M
2024-12-03 841.47 841.47 841.47 841.47 0.0M
2024-12-02 839.71 839.71 839.71 839.71 0.0M
2024-11-29 833.95 835.78 830.36 833.79 0.0M
2024-11-28 835.57 835.57 835.57 835.57 0.0M
2024-11-27 830.29 830.29 830.29 830.29 0.0M
2024-11-26 822.98 822.98 822.98 822.98 0.0M
2024-11-25 831.63 831.63 831.63 831.63 0.0M
2024-11-22 825.70 825.70 825.70 825.70 0.0M
2024-11-21 817.87 817.87 817.87 817.87 0.0M
2024-11-20 817.70 817.70 817.70 817.70 0.0M
2024-11-19 823.13 823.13 823.13 823.13 0.0M
2024-11-18 829.58 829.58 829.58 829.58 0.0M
2024-11-15 833.91 833.91 833.91 833.91 0.0M
2024-11-14 839.85 839.85 839.85 839.85 0.0M
2024-11-13 834.90 834.90 834.90 834.90 0.0M
2024-11-12 838.47 838.47 838.47 838.47 0.0M
2024-11-11 858.28 858.28 858.28 858.28 0.0M
2024-11-08 851.01 851.01 851.01 851.01 0.0M
2024-11-07 853.85 853.85 853.85 853.85 0.0M
2024-11-06 844.66 844.66 844.66 844.66 0.0M
2024-11-05 845.96 845.96 845.96 845.96 0.0M
2024-11-04 848.78 848.78 848.78 848.78 0.0M
2024-11-01 848.01 848.01 848.01 848.01 0.0M
2024-10-31 845.64 845.64 845.64 845.64 0.0M
2024-10-30 848.72 848.72 848.72 848.72 0.0M
2024-10-29 859.98 859.98 859.98 859.98 0.0M
2024-10-28 862.19 862.19 862.19 862.19 0.0M
2024-10-25 856.34 860.75 853.01 857.21 0.0M
2024-10-24 856.13 856.13 856.13 856.13 0.0M
2024-10-23 852.62 852.62 852.62 852.62 0.0M
2024-10-22 847.72 847.72 847.72 847.72 0.0M
2024-10-21 848.02 848.02 848.02 848.02 0.0M
2024-10-18 832.98 832.98 832.98 832.98 0.0M
2024-10-17 846.80 846.80 846.80 846.80 0.0M
2024-10-16 846.16 846.16 846.16 846.16 0.0M
2024-10-15 846.57 846.57 846.57 846.57 0.0M
2024-10-14 842.21 842.21 842.21 842.21 0.0M
2024-10-11 843.52 848.92 843.16 847.45 0.0M
2024-10-10 843.59 843.59 843.59 843.59 0.0M
2024-10-09 851.56 851.56 851.56 851.56 0.0M
2024-10-08 848.97 848.97 848.97 848.97 0.0M
2024-10-07 852.18 852.18 852.18 852.18 0.0M
2024-10-04 848.53 856.29 847.93 854.93 0.0M
2024-10-03 857.79 860.13 847.88 848.75 0.0M
2024-10-02 860.39 861.17 855.31 859.53 0.0M
2024-10-01 866.92 872.14 859.00 860.24 0.0M
2024-09-30 872.25 875.09 863.89 866.37 0.0M
2024-09-27 875.14 877.47 870.46 873.08 0.0M
2024-09-26 873.58 879.10 869.57 876.55 0.0M
2024-09-25 862.42 870.41 862.40 868.12 0.0M
2024-09-24 870.36 872.13 861.65 864.95 0.0M
2024-09-23 861.98 867.23 857.70 865.72 0.0M
2024-09-20 869.69 870.25 859.86 862.76 0.0M
2024-09-19 863.14 872.15 861.63 870.15 0.0M
2024-09-18 855.72 856.23 851.16 856.16 0.0M
2024-09-17 847.42 856.84 846.84 854.78 0.0M
2024-09-16 845.40 846.85 843.28 845.48 0.0M
2024-09-13 840.56 848.48 840.32 847.33 0.0M
2024-09-12 838.81 846.05 835.23 838.79 0.0M
2024-09-11 836.67 840.34 828.69 830.64 0.0M
2024-09-10 838.51 846.58 835.55 837.46 0.0M
2024-09-09 835.62 840.19 835.59 837.91 0.0M
2024-09-06 840.20 842.31 832.27 832.29 0.0M
2024-09-05 838.09 844.94 835.63 843.69 0.0M
2024-09-04 833.91 841.59 831.75 839.60 0.0M
2024-09-03 856.08 857.15 842.85 843.87 0.0M
2024-09-02 861.11 861.13 852.77 856.38 0.0M
2024-08-30 854.23 863.09 853.99 862.07 0.0M
2024-08-29 845.41 853.57 844.92 849.72 0.0M
2024-08-28 846.68 849.99 843.93 845.56 0.0M
2024-08-27 849.30 849.84 844.74 845.64 0.0M
2024-08-26 848.14 849.65 844.92 848.80 0.0M
2024-08-23 839.03 850.02 838.93 849.22 0.0M
2024-08-22 833.19 839.95 833.08 837.62 0.0M
2024-08-21 836.52 839.77 830.45 833.39 0.0M
2024-08-20 844.61 846.17 835.95 836.68 0.0M
2024-08-19 837.29 844.22 836.71 843.62 0.0M
2024-08-16 844.39 845.83 834.58 837.49 0.0M
2024-08-15 830.98 842.67 830.98 841.90 0.0M
2024-08-14 826.79 831.11 826.79 831.07 0.0M
2024-08-13 825.37 826.50 818.32 825.35 0.0M
2024-08-12 828.23 829.90 822.09 823.21 0.0M
2024-08-09 826.24 834.29 823.72 825.57 0.0M
2024-08-08 818.35 824.07 810.31 822.56 0.0M
2024-08-07 812.66 825.58 812.31 823.13 0.0M
2024-08-06 811.59 819.58 797.29 806.07 0.0M
2024-08-05 802.94 811.36 788.87 806.01 0.0M
2024-08-02 837.80 839.76 828.07 830.87 0.0M
2024-08-01 857.62 861.68 844.06 844.94 0.0M
2024-07-31 868.68 869.62 858.43 858.43 0.0M
2024-07-30 866.25 868.73 862.61 866.08 0.0M
2024-07-29 865.03 873.33 864.87 868.33 0.0M
2024-07-26 858.72 864.19 858.56 861.09 0.0M
2024-07-25 848.18 859.76 844.08 859.45 0.0M
2024-07-24 852.68 856.71 850.71 852.78 0.0M
2024-07-23 863.83 864.59 852.35 854.19 0.0M
2024-07-22 854.70 864.40 853.94 859.31 0.0M
2024-07-19 856.76 856.89 846.61 853.03 0.0M
2024-07-18 854.45 862.41 844.41 857.80 0.0M
2024-07-17 853.47 855.17 845.63 854.10 0.0M
2024-07-16 850.20 855.13 846.23 854.53 0.0M
2024-07-15 852.69 852.69 845.00 847.01 0.0M
2024-07-12 845.79 858.24 845.39 857.97 0.0M
2024-07-11 834.63 843.87 830.37 843.83 0.0M
2024-07-10 826.24 831.66 823.51 830.92 0.0M
2024-07-09 831.05 834.59 824.24 825.45 0.0M
2024-07-08 825.87 831.85 823.88 830.87 0.0M
2024-07-05 826.20 832.30 825.95 827.50 0.0M
2024-07-04 820.74 826.70 820.34 825.94 0.0M
2024-07-03 819.90 821.83 815.27 820.76 0.0M
2024-07-02 818.85 820.06 812.44 815.76 0.0M
2024-07-01 814.87 821.08 814.87 819.68 0.0M
2024-06-28 806.83 809.03 804.47 807.30 0.0M
2024-06-27 801.96 803.78 798.10 802.62 0.0M
2024-06-26 803.83 808.97 796.25 801.65 0.0M
2024-06-25 819.24 820.73 805.91 806.11 0.0M
2024-06-24 815.01 822.69 814.16 822.40 0.0M
2024-06-21 819.58 819.58 819.58 819.58 0.0M
2024-06-20 803.59 820.80 803.19 819.58 0.0M
2024-06-19 807.96 808.00 803.01 803.29 0.0M
2024-06-18 811.36 811.99 802.04 808.17 0.0M
2024-06-17 808.97 813.16 801.54 806.79 0.0M
2024-06-14 816.11 817.38 803.23 805.46 0.0M
2024-06-13 823.97 825.94 814.89 815.15 0.0M
2024-06-12 816.03 829.93 816.03 827.18 0.0M
2024-06-11 818.37 819.97 811.01 815.03 0.0M
2024-06-10 813.31 817.29 810.97 815.95 0.0M
2024-06-07 824.13 825.57 811.98 818.92 0.0M
2024-06-05 820.83 823.37 817.65 820.23 0.0M
2024-06-04 821.03 822.11 814.87 818.11 0.0M
2024-06-03 831.09 833.01 819.89 821.99 0.0M
2024-05-31 818.14 824.34 813.21 823.60 0.0M
2024-05-30 801.45 818.44 800.38 817.69 0.0M
2024-05-29 816.89 819.14 803.63 803.98 0.0M
2024-05-28 815.23 820.78 814.08 819.02 0.0M
2024-05-27 814.67 816.80 809.76 814.03 0.0M
2024-05-24 809.11 814.01 808.22 813.16 0.0M
2024-05-23 818.26 818.94 813.69 814.45 0.0M
2024-05-22 814.32 818.34 813.42 817.52 0.0M
2024-05-21 813.50 815.97 809.24 815.32 0.0M
2024-05-20 814.81 817.28 812.73 813.53 0.0M
2024-05-18 817.08 814.77 814.77 814.77 0.0M
2024-05-17 817.08 818.15 812.48 814.77 0.0M
2024-05-16 823.26 825.64 817.37 818.12 0.0M
2024-05-15 822.04 831.39 819.38 823.91 0.0M
2024-05-14 802.92 819.16 802.92 819.07 0.0M
2024-05-13 797.73 801.80 796.86 801.77 0.0M
2024-05-10 792.85 801.55 792.85 798.47 0.0M
2024-05-08 788.86 794.94 786.36 787.17 0.0M
2024-05-07 782.06 790.39 780.03 790.33 0.0M
2024-05-06 780.05 785.31 775.49 781.36 0.0M
2024-05-03 774.35 782.27 772.24 776.52 0.0M
2024-05-02 773.55 776.08 770.79 771.90 0.0M
2024-04-30 773.17 774.72 767.97 774.72 0.0M
2024-04-29 765.51 773.48 764.78 773.48 0.0M
2024-04-26 753.25 765.50 753.25 761.83 0.0M
2024-04-25 757.41 758.68 740.38 745.12 0.0M
2024-04-24 777.29 777.29 758.01 758.78 0.0M
2024-04-23 765.59 773.35 762.59 772.46 0.0M
2024-04-22 760.86 766.37 760.82 764.72 0.0M
2024-04-19 750.78 758.56 747.40 757.88 0.0M
2024-04-18 751.26 757.16 748.45 756.69 0.0M
2024-04-17 750.77 756.86 748.05 748.22 0.0M
2024-04-16 749.11 754.78 747.00 750.30 0.0M
2024-04-15 764.00 766.88 757.77 758.33 0.0M
2024-04-12 771.41 776.90 762.67 763.43 0.0M
2024-04-11 770.58 772.39 761.00 764.77 0.0M
2024-04-10 784.70 787.09 770.42 772.09 0.0M
2024-04-09 782.92 785.74 779.43 779.87 0.0M
2024-04-08 776.60 783.99 773.86 783.71 0.0M
2024-04-05 775.68 781.21 774.48 776.20 0.0M
2024-04-04 786.73 789.93 784.17 786.20 0.0M
2024-04-03 779.61 785.59 778.47 785.15 0.0M
2024-04-02 787.27 789.05 776.34 779.29 0.0M
2024-03-28 786.48 788.70 781.65 782.11 0.0M
2024-03-27 781.29 788.29 781.03 784.54 0.0M
2024-03-26 771.92 782.01 769.34 781.50 0.0M
2024-03-25 765.29 775.48 765.26 770.71 0.0M
2024-03-22 760.69 771.04 760.00 766.19 0.0M
2024-03-21 758.12 766.52 754.99 763.83 0.0M
2024-03-20 742.15 749.91 738.26 749.40 0.0M
2024-03-19 740.99 746.98 737.47 746.75 0.0M
2024-03-18 746.84 750.31 742.35 742.88 0.0M
2024-03-15 751.97 753.15 746.26 746.74 0.0M
2024-03-14 752.70 760.17 750.31 751.00 0.0M
2024-03-13 748.24 751.08 744.76 750.42 0.0M
2024-03-12 740.67 749.95 739.78 747.39 0.0M
2024-03-11 736.28 740.03 733.81 738.21 0.0M
2024-03-08 736.15 743.97 734.55 740.26 0.0M
2024-03-07 725.35 736.81 720.29 735.53 0.0M
2024-03-06 729.33 734.06 729.09 730.50 0.0M
2024-03-05 733.45 734.31 729.36 729.74 0.0M
2024-03-04 743.69 744.19 734.51 736.04 0.0M
2024-03-01 739.32 745.03 739.09 743.36 0.0M
2024-02-29 734.40 738.94 731.14 736.62 0.0M
2024-02-28 733.84 735.02 729.95 733.48 0.0M
2024-02-27 725.43 734.59 724.74 734.22 0.0M
2024-02-26 730.17 733.96 725.25 727.11 0.0M
2024-02-23 730.77 732.89 725.05 730.53 0.0M
2024-02-22 734.16 735.79 727.33 731.00 0.0M
2024-02-21 733.18 734.13 726.98 727.82 0.0M
2024-02-20 737.30 737.54 732.34 734.40 0.0M
2024-02-19 737.21 742.58 736.63 739.17 0.0M
2024-02-16 739.66 741.95 737.51 740.45 0.0M
2024-02-15 731.43 737.82 729.57 735.50 0.0M
2024-02-14 722.31 729.84 720.47 728.89 0.0M
2024-02-13 732.46 733.32 719.77 722.31 0.0M
2024-02-12 724.25 733.72 722.71 733.19 0.0M
2024-02-09 728.57 730.51 720.37 722.62 0.0M
2024-02-08 726.22 730.33 724.51 728.02 0.0M
2024-02-07 734.16 735.27 724.17 724.32 0.0M
2024-02-06 733.09 734.76 726.83 733.06 0.0M
2024-02-05 744.95 747.80 727.91 728.51 0.0M
2024-02-02 754.36 756.12 743.77 743.77 0.0M
2024-02-01 749.41 755.63 742.60 745.56 0.0M
2024-01-31 754.85 757.70 751.43 753.82 0.0M
2024-01-30 758.43 761.89 750.51 753.38 0.0M
2024-01-29 755.23 759.75 748.68 755.93 0.0M
2024-01-26 751.57 757.12 741.47 756.82 0.0M
2024-01-25 737.80 751.62 736.30 751.62 0.0M
2024-01-24 737.80 741.05 734.90 737.93 0.0M
2024-01-23 731.60 735.04 724.14 732.64 0.0M
2024-01-22 722.35 732.12 721.90 727.15 0.0M
2024-01-19 734.93 735.47 715.54 715.72 0.0M
2024-01-18 726.06 733.96 722.75 732.37 0.0M
2024-01-17 725.32 726.36 719.50 724.80 0.0M
2024-01-16 740.56 742.79 731.16 734.25 0.0M
2024-01-15 754.96 756.57 741.73 742.84 0.0M
2024-01-12 746.78 757.04 746.78 754.23 0.0M
2024-01-11 754.37 758.10 744.20 744.46 0.0M
2024-01-10 748.92 750.94 745.84 749.27 0.0M
2024-01-09 762.64 763.38 751.03 751.67 0.0M
2024-01-08 754.15 761.45 746.17 761.22 0.0M
2024-01-05 755.96 756.48 749.51 752.08 0.0M
2024-01-04 750.05 758.95 750.05 758.32 0.0M
2024-01-03 764.34 765.28 745.72 748.26 0.0M
2024-01-02 763.33 770.62 758.63 763.68 0.0M