NASDAQ Nordea SmartBeta Momentum Sweden PR (NQNDMOP)

NQNDMOP
🏛️ 美国 →
905.56
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
09:29 902.19 902.31 902.19 902.24 0.0K
09:30 902.24 902.65 902.21 902.64 0.0K
09:31 902.64 902.65 902.34 902.36 0.0K
09:32 902.51 902.71 902.47 902.70 0.0K
09:33 902.69 902.76 902.63 902.69 0.0K
09:34 902.67 902.82 902.62 902.80 0.0K
09:35 902.80 902.87 902.73 902.73 0.0K
09:36 902.74 902.91 902.71 902.72 0.0K
09:37 902.69 902.77 902.62 902.67 0.0K
09:38 902.72 902.79 902.66 902.72 0.0K
09:39 902.73 902.73 902.54 902.66 0.0K
09:40 902.71 902.73 902.51 902.65 0.0K
09:41 902.69 902.93 902.61 902.90 0.0K
09:42 902.91 902.99 902.89 902.96 0.0K
09:43 902.93 903.02 902.91 902.94 0.0K
09:44 902.97 903.12 902.94 903.12 0.0K
09:45 903.11 903.11 902.84 902.97 0.0K
09:46 902.89 903.07 902.87 903.00 0.0K
09:47 903.04 903.09 903.02 903.06 0.0K
09:48 903.05 903.18 903.04 903.14 0.0K
09:49 903.16 903.44 903.11 903.25 0.0K
09:50 903.25 903.59 903.25 903.50 0.0K
09:51 903.46 903.46 903.24 903.27 0.0K
09:52 903.34 903.42 903.30 903.41 0.0K
09:53 903.41 903.55 903.39 903.52 0.0K
09:54 903.52 903.77 903.52 903.77 0.0K
09:55 903.70 903.73 903.55 903.59 0.0K
09:56 903.59 903.64 903.37 903.37 0.0K
09:57 903.37 903.43 903.27 903.40 0.0K
09:58 903.42 903.74 903.42 903.74 0.0K
09:59 903.73 904.08 903.73 903.97 0.0K
10:00 904.05 904.14 903.90 903.96 0.0K
10:01 903.87 903.87 903.47 903.48 0.0K
10:02 903.40 903.40 902.94 902.97 0.0K
10:03 902.90 902.94 902.77 902.92 0.0K
10:04 902.90 902.92 902.86 902.90 0.0K
10:05 902.88 902.92 902.67 902.67 0.0K
10:06 902.63 902.63 902.13 902.23 0.0K
10:07 902.23 902.23 902.01 902.01 0.0K
10:08 902.04 902.11 901.90 902.04 0.0K
10:09 902.02 902.37 901.98 902.36 0.0K
10:10 902.42 902.50 902.30 902.50 0.0K
10:11 902.48 902.49 902.30 902.30 0.0K
10:12 902.30 902.33 902.14 902.20 0.0K
10:13 902.21 902.21 901.51 901.57 0.0K
10:14 901.58 901.82 901.55 901.79 0.0K
10:15 901.78 901.80 901.55 901.55 0.0K
10:16 901.54 901.79 901.54 901.74 0.0K
10:17 901.76 902.12 901.76 902.05 0.0K
10:18 902.04 902.19 902.03 902.06 0.0K
10:19 902.06 902.16 902.03 902.15 0.0K
10:20 902.17 902.17 902.06 902.06 0.0K
10:21 902.08 902.23 902.07 902.11 0.0K
10:22 902.10 902.15 902.07 902.11 0.0K
10:23 902.12 902.29 902.12 902.21 0.0K
10:24 902.24 902.38 902.21 902.38 0.0K
10:25 902.38 902.42 901.91 901.91 0.0K
10:26 901.98 902.02 901.79 901.79 0.0K
10:27 901.75 901.82 901.74 901.76 0.0K
10:28 901.85 901.93 901.76 901.76 0.0K
10:29 901.76 901.91 901.76 901.91 0.0K
10:30 901.90 902.22 901.90 902.22 0.0K
10:31 902.24 902.25 901.97 901.99 0.0K
10:32 902.01 902.01 901.86 901.89 0.0K
10:33 901.94 902.11 901.94 902.02 0.0K
10:34 902.04 902.04 901.91 901.91 0.0K
10:35 901.88 901.88 901.65 901.66 0.0K
10:36 901.64 901.84 901.64 901.80 0.0K
10:37 901.81 902.00 901.80 901.93 0.0K
10:38 901.96 902.03 901.90 901.99 0.0K
10:39 901.99 902.17 901.99 902.16 0.0K
10:40 902.20 902.23 901.97 901.97 0.0K
10:41 901.97 902.02 901.89 901.90 0.0K
10:42 901.88 901.89 901.77 901.82 0.0K
10:43 901.82 901.95 901.82 901.95 0.0K
10:44 901.97 902.23 901.97 902.23 0.0K
10:45 902.23 902.31 902.23 902.24 0.0K
10:46 902.24 902.41 902.24 902.41 0.0K
10:47 902.45 902.45 902.26 902.26 0.0K
10:48 902.25 902.31 902.14 902.14 0.0K
10:49 902.10 902.13 902.01 902.01 0.0K
10:50 902.03 902.04 901.77 901.83 0.0K
10:51 901.81 901.99 901.81 901.96 0.0K
10:52 901.96 901.97 901.88 901.89 0.0K
10:53 901.91 901.91 901.61 901.83 0.0K
10:54 901.82 901.82 901.56 901.58 0.0K
10:55 901.58 901.64 901.56 901.58 0.0K
10:56 901.59 901.62 901.39 901.40 0.0K
10:57 901.41 901.54 901.41 901.54 0.0K
10:58 901.54 901.58 901.53 901.55 0.0K
10:59 901.57 901.57 901.36 901.48 0.0K
11:00 901.49 901.49 901.33 901.33 0.0K
11:01 901.30 901.49 901.29 901.41 0.0K
11:02 901.42 901.42 901.14 901.25 0.0K
11:03 901.25 901.38 901.18 901.26 0.0K
11:04 901.26 901.32 901.21 901.22 0.0K
11:05 901.27 901.29 901.15 901.15 0.0K
11:06 901.22 901.27 901.19 901.23 0.0K
11:07 901.20 901.32 901.16 901.32 0.0K
11:08 901.36 901.39 901.29 901.39 0.0K
11:09 901.39 901.46 901.24 901.28 0.0K
11:10 901.27 901.41 901.27 901.35 0.0K
11:11 901.35 901.40 901.25 901.40 0.0K
11:12 901.39 901.40 901.32 901.34 0.0K
11:13 901.32 901.42 901.24 901.42 0.0K
11:14 901.46 901.46 901.23 901.25 0.0K
11:15 901.22 901.24 901.06 901.11 0.0K
11:16 901.12 901.42 901.12 901.42 0.0K
11:17 901.41 901.51 901.37 901.50 0.0K
11:18 901.50 901.50 901.39 901.49 0.0K
11:19 901.43 901.58 901.38 901.58 0.0K
11:20 901.57 901.59 901.49 901.59 0.0K
11:21 901.56 901.59 901.49 901.58 0.0K
11:22 901.59 901.68 901.57 901.64 0.0K
11:23 901.61 901.69 901.58 901.64 0.0K
11:24 901.69 901.96 901.59 901.89 0.0K
11:25 901.89 901.89 901.89 901.89 0.0K
11:26 901.89 901.89 901.89 901.89 0.0K
11:27 901.89 901.89 901.89 901.89 0.0K
11:28 901.89 901.89 901.89 901.89 0.0K
11:29 901.89 902.13 901.66 901.75 0.0K
11:30 901.79 901.79 901.79 901.79 0.0K
11:31 901.79 901.79 901.79 901.79 0.0K
11:32 901.79 901.79 901.79 901.79 0.0K
11:33 901.79 901.79 901.79 901.79 0.0K
11:34 901.79 901.79 901.79 901.79 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 905.65 908.29 901.57 905.56 0.0M
2025-09-26 899.25 904.14 895.46 901.79 0.0M
2025-09-25 901.66 901.73 894.54 898.15 0.0M
2025-09-24 905.53 911.49 901.99 901.99 0.0M
2025-09-23 914.25 917.58 910.02 910.09 0.0M
2025-09-22 914.85 915.92 909.89 913.47 0.0M
2025-09-19 909.97 912.58 907.62 912.18 0.0M
2025-09-18 903.86 912.03 903.45 910.09 0.0M
2025-09-17 901.21 906.57 900.62 901.53 0.0M
2025-09-16 910.21 912.17 898.62 898.88 0.0M
2025-09-15 912.32 917.33 908.52 909.84 0.0M
2025-09-12 911.64 916.00 909.55 912.60 0.0M
2025-09-11 909.71 913.83 907.67 910.49 0.0M
2025-09-10 906.44 913.80 905.60 907.57 0.0M
2025-09-09 893.93 901.42 893.74 901.38 0.0M
2025-09-08 890.81 895.07 890.37 894.54 0.0M
2025-09-05 883.72 893.11 882.97 888.55 0.0M
2025-09-04 875.76 885.40 872.69 883.17 0.0M
2025-09-03 881.74 886.01 876.97 880.14 0.0M
2025-09-02 893.43 894.25 875.23 876.60 0.0M
2025-09-01 896.57 898.23 889.71 893.23 0.0M
2025-08-29 896.27 899.44 892.38 894.02 0.0M
2025-08-28 902.06 903.92 894.91 897.83 0.0M
2025-08-27 902.97 903.10 895.61 898.30 0.0M
2025-08-26 906.09 907.61 901.91 904.51 0.0M
2025-08-25 907.72 910.69 907.04 907.60 0.0M
2025-08-22 899.59 909.27 899.02 909.20 0.0M
2025-08-21 897.42 900.11 895.43 899.16 0.0M
2025-08-20 889.11 897.77 888.70 897.69 0.0M
2025-08-19 890.03 895.88 888.41 894.04 0.0M
2025-08-18 886.19 889.45 881.54 885.58 0.0M
2025-08-15 888.13 889.02 882.32 884.06 0.0M
2025-08-14 888.25 888.96 881.78 884.11 0.0M
2025-08-13 892.92 896.27 887.34 888.64 0.0M
2025-08-12 897.81 900.34 888.44 890.77 0.0M
2025-08-11 898.08 898.96 892.90 895.79 0.0M
2025-08-08 903.27 904.42 898.01 899.77 0.0M
2025-08-07 896.98 903.32 896.98 902.09 0.0M
2025-08-06 899.82 903.73 892.10 894.80 0.0M
2025-08-05 895.87 900.38 894.73 897.24 0.0M
2025-08-04 889.15 893.51 885.82 892.20 0.0M
2025-08-01 892.69 892.81 880.08 885.23 0.0M
2025-07-31 903.91 909.75 896.96 897.13 0.0M
2025-07-30 903.65 909.73 899.84 900.77 0.0M
2025-07-29 899.17 912.16 899.07 903.26 0.0M
2025-07-28 911.80 913.04 895.07 896.66 0.0M
2025-07-25 906.04 909.91 902.27 907.08 0.0M
2025-07-24 904.68 910.79 902.47 904.82 0.0M
2025-07-23 898.92 903.82 897.50 900.79 0.0M
2025-07-22 901.31 902.81 890.57 893.88 0.0M
2025-07-21 913.74 915.18 901.93 903.24 0.0M
2025-07-18 922.00 923.56 914.67 914.77 0.0M
2025-07-17 915.23 922.82 915.17 922.52 0.0M
2025-07-16 918.48 921.99 910.13 910.58 0.0M
2025-07-15 924.79 928.91 920.40 920.44 0.0M
2025-07-14 923.15 924.25 915.38 923.73 0.0M
2025-07-11 936.09 937.76 931.16 932.02 0.0M
2025-07-10 935.81 941.43 934.47 940.74 0.0M
2025-07-09 928.85 935.10 924.66 932.84 0.0M
2025-07-08 928.73 930.94 926.06 928.21 0.0M
2025-07-07 928.90 931.48 926.82 929.80 0.0M
2025-07-04 924.08 928.19 918.29 927.84 0.0M
2025-07-03 916.64 927.52 916.58 927.45 0.0M
2025-07-02 919.14 921.13 907.65 914.41 0.0M
2025-07-01 916.97 920.43 911.05 913.35 0.0M
2025-06-30 917.29 921.27 912.55 915.64 0.0M
2025-06-27 906.75 912.77 904.20 912.36 0.0M
2025-06-26 897.39 906.50 895.13 900.06 0.0M
2025-06-25 900.62 902.33 894.12 895.67 0.0M
2025-06-24 905.15 911.44 897.76 898.91 0.0M
2025-06-23 885.32 892.90 882.85 892.90 0.0M
2025-06-19 893.48 896.60 888.13 888.17 0.0M
2025-06-18 891.71 896.52 888.27 896.22 0.0M
2025-06-17 896.55 896.55 889.92 892.09 0.0M
2025-06-16 896.80 904.19 895.84 901.00 0.0M
2025-06-13 890.69 896.67 890.69 891.77 0.0M
2025-06-12 900.56 905.51 897.00 901.60 0.0M
2025-06-11 901.25 905.31 897.64 899.50 0.0M
2025-06-10 909.48 910.14 900.54 901.88 0.0M
2025-06-09 921.19 924.27 913.05 913.30 0.0M
2025-06-05 911.08 921.03 909.96 920.13 0.0M
2025-06-04 903.96 912.66 902.88 912.29 0.0M
2025-06-03 905.02 905.73 894.45 900.36 0.0M
2025-06-02 897.26 904.50 893.34 903.34 0.0M
2025-05-30 902.42 902.42 896.26 899.40 0.0M
2025-05-28 903.12 908.81 901.94 901.94 0.0M
2025-05-27 904.59 909.28 900.82 903.17 0.0M
2025-05-26 895.33 904.49 895.33 904.35 0.0M
2025-05-23 892.87 901.26 874.19 888.37 0.0M
2025-05-22 905.52 905.52 885.65 889.93 0.0M
2025-05-21 911.45 911.69 901.30 910.51 0.0M
2025-05-20 909.90 913.42 907.30 912.09 0.0M
2025-05-19 908.83 914.62 902.42 913.89 0.0M
2025-05-16 910.73 914.47 907.55 910.67 0.0M
2025-05-15 900.88 909.95 900.28 909.95 0.0M
2025-05-14 904.51 907.12 898.94 901.80 0.0M
2025-05-13 899.03 908.62 896.69 907.67 0.0M
2025-05-12 885.36 895.56 880.17 895.34 0.0M
2025-05-09 883.81 884.99 878.76 880.07 0.0M
2025-05-08 877.84 884.28 875.25 879.98 0.0M
2025-05-07 881.25 884.74 878.38 882.20 0.0M
2025-05-06 890.38 890.44 870.86 878.58 0.0M
2025-05-05 890.84 894.94 889.23 892.35 0.0M
2025-05-02 881.36 891.17 880.03 890.30 0.0M
2025-04-30 863.98 877.26 860.56 877.26 0.0M
2025-04-29 864.48 865.89 857.17 861.39 0.0M
2025-04-28 868.83 871.39 863.68 863.98 0.0M
2025-04-25 856.70 871.57 856.10 868.22 0.0M
2025-04-24 855.72 862.50 849.82 857.77 0.0M
2025-04-23 856.93 866.59 851.95 859.97 0.0M
2025-04-22 841.41 849.40 830.75 849.11 0.0M
2025-04-17 850.47 850.51 840.18 842.84 0.0M
2025-04-16 849.03 850.22 842.43 849.29 0.0M
2025-04-15 833.71 852.34 830.92 852.34 0.0M
2025-04-14 814.42 827.60 809.84 827.60 0.0M
2025-04-11 801.01 804.75 782.79 800.29 0.0M
2025-04-10 786.91 827.28 782.97 797.53 0.0M
2025-04-09 767.24 776.92 749.48 762.09 0.0M
2025-04-08 779.25 797.55 775.28 791.13 0.0M
2025-04-07 748.07 805.08 731.33 765.23 0.0M
2025-04-04 825.06 835.63 781.96 792.99 0.0M
2025-04-03 820.82 840.55 819.49 827.87 0.0M
2025-04-02 842.42 845.00 827.85 842.43 0.0M
2025-04-01 836.78 848.16 834.28 846.98 0.0M
2025-03-31 837.91 837.92 826.97 832.88 0.0M
2025-03-28 850.47 853.61 841.26 845.82 0.0M
2025-03-27 854.79 857.28 845.32 852.57 0.0M
2025-03-26 874.39 875.48 858.04 859.14 0.0M
2025-03-25 869.86 870.32 861.14 870.06 0.0M
2025-03-24 875.64 878.85 868.20 871.62 0.0M
2025-03-21 877.07 877.52 866.39 871.19 0.0M
2025-03-20 881.83 885.76 868.54 880.14 0.0M
2025-03-19 877.29 881.31 872.78 881.15 0.0M
2025-03-18 880.20 882.44 872.24 877.05 0.0M
2025-03-17 879.01 879.55 874.17 876.23 0.0M
2025-03-14 858.87 877.58 858.87 877.44 0.0M
2025-03-13 849.42 857.01 845.26 853.32 0.0M
2025-03-12 854.29 859.36 845.19 851.95 0.0M
2025-03-11 856.80 861.91 845.93 847.49 0.0M
2025-03-10 875.85 879.66 856.29 856.38 0.0M
2025-03-07 874.39 878.88 865.58 874.93 0.0M
2025-03-06 881.49 881.93 878.49 880.66 0.0M
2025-03-05 890.30 894.63 889.95 892.23 0.0M
2025-03-04 901.58 890.43 881.85 882.01 0.0M
2025-03-03 912.41 913.36 907.23 907.75 0.0M
2025-03-02 909.04 907.80 907.80 907.80 0.0M
2025-02-28 909.04 909.87 902.77 907.80 0.0M
2025-02-27 913.86 915.30 909.59 913.94 0.0M
2025-02-26 916.72 918.65 914.39 918.62 0.0M
2025-02-25 918.04 918.14 908.30 910.18 0.0M
2025-02-24 913.67 911.18 906.56 909.60 0.0M
2025-02-21 925.33 931.00 912.56 914.38 0.0M
2025-02-17 932.82 932.82 932.82 932.82 0.0M
2025-02-14 938.95 939.90 933.07 933.72 0.0M
2025-02-13 934.67 939.71 933.22 939.71 0.0M
2025-02-12 924.15 926.40 922.59 924.64 0.0M
2025-02-11 929.29 930.28 927.77 927.77 0.0M
2025-02-10 926.89 930.76 928.29 930.50 0.0M
2025-02-07 936.02 939.68 923.02 924.86 0.0M
2025-02-03 899.38 899.38 899.38 899.38 0.0M
2025-01-31 906.70 908.82 902.41 908.69 0.0M
2025-01-30 903.81 907.54 903.52 907.36 0.0M
2025-01-29 893.66 895.85 890.98 895.62 0.0M
2025-01-28 882.47 884.98 879.77 883.30 0.0M
2025-01-27 870.54 877.63 870.20 875.66 0.0M
2025-01-24 888.51 889.80 876.58 878.69 0.0M
2025-01-23 884.15 884.56 881.20 884.56 0.0M
2025-01-22 879.39 879.61 875.11 876.44 0.0M
2025-01-21 861.88 873.70 868.80 873.70 0.0M
2025-01-20 861.39 863.99 860.31 860.31 0.0M
2025-01-17 857.99 865.73 857.76 862.21 0.0M
2025-01-16 853.32 857.10 852.39 856.54 0.0M
2025-01-15 845.19 851.09 844.36 851.06 0.0M
2025-01-14 830.88 831.00 825.03 826.28 0.0M
2025-01-10 840.76 842.33 831.72 832.08 0.0M
2025-01-09 841.39 841.39 841.39 841.39 0.0M
2025-01-03 860.23 860.23 860.23 860.23 0.0M
2025-01-02 864.34 864.34 864.34 864.34 0.0M