NASDAQ OMX Nordic Consumer SEK Net (NOMXNCOSEKNI)

NOMXNCOSEKNI
🏛️ 瑞典 →
1,704.23
最后更新: 2025-09-30
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
2022-12-30 1,529.03 1,536.96 1,520.84 1,520.84 0.0M
2022-12-29 1,514.33 1,535.71 1,505.49 1,535.47 0.0M
2022-12-28 1,527.30 1,527.74 1,515.54 1,517.11 0.0M
2022-12-27 1,525.17 1,531.71 1,522.34 1,526.91 0.0M
2022-12-23 1,512.76 1,525.63 1,509.70 1,520.75 0.0M
2022-12-22 1,518.93 1,529.38 1,507.49 1,510.56 0.0M
2022-12-21 1,501.21 1,526.24 1,500.75 1,519.77 0.0M
2022-12-20 1,486.20 1,499.43 1,482.08 1,495.52 0.0M
2022-12-19 1,497.47 1,505.01 1,493.17 1,497.97 0.0M
2022-12-16 1,502.50 1,505.91 1,488.45 1,495.87 0.0M
2022-12-15 1,529.13 1,529.27 1,499.47 1,503.29 0.0M
2022-12-14 1,546.18 1,546.63 1,528.29 1,540.43 0.0M
2022-12-13 1,524.00 1,562.42 1,515.90 1,548.74 0.0M
2022-12-12 1,523.51 1,526.68 1,514.26 1,520.40 0.0M
2022-12-09 1,524.51 1,536.73 1,521.79 1,531.52 0.0M
2022-12-08 1,518.04 1,524.42 1,511.71 1,519.73 0.0M
2022-12-07 1,515.94 1,523.09 1,511.92 1,516.18 0.0M
2022-12-06 1,536.52 1,538.11 1,520.34 1,521.88 0.0M
2022-12-05 1,544.38 1,545.28 1,533.78 1,541.07 0.0M
2022-12-02 1,530.04 1,548.46 1,524.03 1,545.01 0.0M
2022-12-01 1,530.30 1,542.24 1,524.85 1,528.33 0.0M
2022-11-30 1,508.06 1,519.12 1,507.53 1,517.08 0.0M
2022-11-29 1,506.28 1,512.65 1,501.91 1,503.10 0.0M
2022-11-28 1,500.97 1,507.66 1,496.69 1,500.49 0.0M
2022-11-25 1,503.01 1,510.73 1,499.44 1,509.90 0.0M
2022-11-24 1,493.13 1,507.98 1,489.87 1,502.19 0.0M
2022-11-23 1,493.70 1,495.13 1,483.58 1,491.01 0.0M
2022-11-22 1,481.70 1,494.15 1,477.01 1,490.19 0.0M
2022-11-21 1,484.55 1,487.85 1,473.61 1,483.52 0.0M
2022-11-18 1,481.70 1,492.87 1,473.84 1,487.98 0.0M
2022-11-17 1,485.37 1,496.05 1,472.82 1,477.11 0.0M
2022-11-16 1,499.21 1,502.03 1,483.85 1,484.88 0.0M
2022-11-15 1,505.25 1,506.99 1,495.27 1,497.84 0.0M
2022-11-14 1,501.08 1,507.33 1,490.48 1,504.91 0.0M
2022-11-11 1,498.90 1,503.03 1,485.85 1,494.66 0.0M
2022-11-10 1,453.77 1,489.54 1,446.79 1,489.23 0.0M
2022-11-09 1,463.63 1,464.44 1,454.91 1,459.54 0.0M
2022-11-08 1,447.70 1,467.27 1,444.60 1,466.82 0.0M
2022-11-07 1,434.18 1,446.92 1,431.90 1,446.92 0.0M
2022-11-04 1,418.43 1,437.63 1,415.27 1,433.33 0.0M
2022-11-03 1,417.57 1,420.49 1,407.55 1,413.87 0.0M
2022-11-02 1,426.34 1,434.15 1,424.98 1,426.65 0.0M
2022-11-01 1,430.38 1,439.28 1,422.01 1,424.94 0.0M
2022-10-31 1,409.86 1,426.18 1,404.24 1,424.39 0.0M
2022-10-28 1,408.23 1,415.28 1,405.08 1,411.77 0.0M
2022-10-27 1,415.95 1,428.38 1,411.02 1,418.84 0.0M
2022-10-26 1,405.53 1,417.60 1,396.00 1,415.72 0.0M
2022-10-25 1,392.98 1,409.75 1,385.64 1,409.10 0.0M
2022-10-24 1,379.94 1,395.36 1,369.83 1,389.38 0.0M
2022-10-21 1,370.67 1,379.51 1,363.22 1,369.61 0.0M
2022-10-20 1,376.89 1,385.16 1,365.93 1,377.88 0.0M
2022-10-19 1,398.86 1,399.90 1,374.94 1,374.94 0.0M
2022-10-18 1,408.45 1,410.84 1,396.00 1,405.07 0.0M
2022-10-17 1,381.26 1,404.98 1,377.36 1,400.85 0.0M
2022-10-14 1,384.25 1,395.04 1,374.75 1,384.51 0.0M
2022-10-13 1,352.41 1,374.60 1,340.90 1,369.45 0.0M
2022-10-12 1,364.80 1,366.75 1,353.10 1,356.45 0.0M
2022-10-11 1,344.14 1,364.52 1,341.20 1,362.56 0.0M
2022-10-10 1,333.93 1,363.10 1,333.76 1,352.71 0.0M
2022-10-07 1,352.56 1,358.01 1,338.41 1,344.41 0.0M
2022-10-06 1,364.47 1,373.13 1,353.10 1,357.16 0.0M
2022-10-05 1,381.81 1,381.81 1,349.73 1,352.40 0.0M
2022-10-04 1,358.15 1,384.81 1,357.14 1,384.70 0.0M
2022-10-03 1,331.01 1,349.74 1,321.66 1,349.69 0.0M
2022-09-30 1,338.14 1,345.33 1,328.97 1,341.17 0.0M
2022-09-29 1,357.85 1,358.94 1,328.62 1,333.71 0.0M
2022-09-28 1,387.05 1,389.42 1,343.13 1,366.20 0.0M
2022-09-27 1,394.00 1,410.04 1,392.47 1,397.41 0.0M
2022-09-26 1,383.03 1,402.62 1,382.55 1,388.94 0.0M
2022-09-23 1,403.55 1,408.54 1,379.78 1,384.39 0.0M
2022-09-22 1,405.88 1,418.10 1,402.90 1,404.58 0.0M
2022-09-21 1,416.91 1,425.81 1,415.82 1,420.96 0.0M
2022-09-20 1,439.48 1,449.67 1,422.75 1,422.98 0.0M
2022-09-19 1,435.12 1,443.12 1,421.75 1,439.44 0.0M
2022-09-16 1,434.65 1,441.99 1,429.23 1,437.01 0.0M
2022-09-15 1,459.07 1,465.36 1,436.84 1,443.53 0.0M
2022-09-14 1,459.99 1,466.79 1,446.41 1,457.23 0.0M
2022-09-13 1,491.60 1,494.17 1,465.63 1,465.87 0.0M
2022-09-12 1,474.13 1,492.52 1,465.80 1,491.67 0.0M
2022-09-09 1,454.71 1,472.93 1,453.48 1,471.18 0.0M
2022-09-08 1,458.99 1,464.93 1,437.20 1,453.34 0.0M
2022-09-07 1,450.47 1,458.70 1,439.05 1,455.25 0.0M
2022-09-06 1,458.25 1,474.62 1,453.67 1,458.83 0.0M
2022-09-05 1,455.44 1,459.57 1,447.97 1,459.57 0.0M
2022-09-02 1,472.74 1,476.38 1,457.10 1,475.28 0.0M
2022-09-01 1,472.01 1,472.01 1,457.69 1,458.02 0.0M
2022-08-31 1,500.78 1,501.18 1,480.18 1,484.57 0.0M
2022-08-30 1,494.13 1,511.28 1,492.30 1,497.11 0.0M
2022-08-29 1,483.37 1,495.51 1,474.35 1,489.11 0.0M
2022-08-26 1,531.10 1,531.69 1,498.83 1,499.41 0.0M
2022-08-25 1,548.10 1,549.66 1,520.83 1,526.78 0.0M
2022-08-24 1,539.65 1,550.15 1,534.16 1,540.76 0.0M
2022-08-23 1,558.91 1,564.40 1,547.94 1,550.43 0.0M
2022-08-22 1,576.19 1,579.33 1,560.65 1,563.41 0.0M
2022-08-19 1,586.07 1,588.32 1,579.19 1,582.41 0.0M
2022-08-18 1,587.56 1,591.88 1,584.02 1,590.63 0.0M
2022-08-17 1,588.91 1,599.24 1,586.43 1,590.59 0.0M
2022-08-16 1,596.87 1,597.32 1,582.98 1,585.93 0.0M
2022-08-15 1,589.66 1,596.15 1,586.02 1,592.69 0.0M
2022-08-12 1,589.68 1,593.87 1,584.60 1,585.91 0.0M
2022-08-11 1,584.52 1,590.78 1,576.33 1,587.11 0.0M
2022-08-10 1,544.19 1,577.60 1,540.56 1,576.99 0.0M
2022-08-09 1,569.05 1,573.48 1,549.12 1,550.06 0.0M
2022-08-08 1,563.69 1,577.37 1,556.27 1,573.59 0.0M
2022-08-05 1,578.84 1,581.31 1,557.27 1,557.37 0.0M
2022-08-04 1,573.34 1,584.76 1,572.39 1,576.83 0.0M
2022-08-03 1,565.77 1,572.60 1,562.22 1,569.15 0.0M
2022-08-02 1,571.43 1,574.61 1,559.74 1,567.35 0.0M
2022-08-01 1,577.82 1,580.19 1,566.16 1,575.73 0.0M
2022-07-29 1,557.99 1,579.98 1,557.96 1,577.83 0.0M
2022-07-28 1,550.52 1,555.64 1,537.86 1,549.33 0.0M
2022-07-27 1,534.66 1,551.28 1,532.39 1,542.86 0.0M
2022-07-26 1,557.31 1,558.81 1,528.60 1,529.27 0.0M
2022-07-25 1,551.19 1,560.72 1,547.89 1,557.22 0.0M
2022-07-22 1,536.70 1,559.50 1,528.02 1,559.50 0.0M
2022-07-21 1,546.87 1,552.91 1,526.37 1,538.23 0.0M
2022-07-20 1,576.28 1,583.40 1,560.23 1,561.18 0.0M
2022-07-19 1,557.27 1,577.03 1,550.88 1,574.02 0.0M
2022-07-18 1,556.81 1,567.32 1,553.79 1,562.97 0.0M
2022-07-15 1,543.42 1,551.58 1,524.82 1,550.76 0.0M
2022-07-14 1,560.59 1,564.49 1,532.93 1,540.20 0.0M
2022-07-13 1,571.78 1,574.67 1,543.44 1,560.61 0.0M
2022-07-12 1,563.71 1,575.50 1,552.45 1,575.50 0.0M
2022-07-11 1,567.66 1,578.21 1,566.33 1,572.50 0.0M
2022-07-08 1,578.01 1,584.00 1,561.77 1,581.31 0.0M
2022-07-07 1,568.20 1,577.13 1,556.12 1,575.12 0.0M
2022-07-06 1,549.48 1,565.94 1,549.28 1,561.19 0.0M
2022-07-05 1,555.59 1,566.81 1,532.87 1,538.12 0.0M
2022-07-04 1,543.70 1,557.24 1,540.04 1,547.71 0.0M
2022-07-01 1,511.24 1,542.55 1,511.11 1,534.87 0.0M
2022-06-30 1,513.68 1,519.34 1,503.66 1,517.33 0.0M
2022-06-29 1,532.95 1,538.45 1,522.48 1,528.48 0.0M
2022-06-28 1,532.31 1,543.31 1,526.59 1,533.64 0.0M
2022-06-27 1,529.89 1,538.22 1,524.70 1,530.76 0.0M
2022-06-23 1,484.45 1,501.28 1,481.68 1,499.23 0.0M
2022-06-22 1,485.84 1,488.99 1,465.85 1,486.39 0.0M
2022-06-21 1,511.21 1,518.11 1,498.68 1,498.71 0.0M
2022-06-20 1,498.46 1,513.67 1,494.73 1,505.05 0.0M
2022-06-17 1,487.75 1,511.69 1,479.70 1,495.12 0.0M
2022-06-16 1,513.42 1,516.96 1,478.50 1,483.04 0.0M
2022-06-15 1,511.95 1,529.89 1,497.72 1,520.04 0.0M
2022-06-14 1,525.07 1,529.65 1,493.44 1,500.19 0.0M
2022-06-13 1,525.14 1,531.82 1,512.08 1,518.61 0.0M
2022-06-10 1,562.15 1,562.66 1,538.02 1,538.56 0.0M
2022-06-09 1,577.32 1,584.04 1,566.58 1,570.86 0.0M
2022-06-08 1,587.60 1,589.30 1,569.27 1,580.62 0.0M
2022-06-07 1,585.46 1,587.27 1,561.88 1,579.03 0.0M
2022-06-03 1,598.45 1,600.52 1,579.15 1,581.56 0.0M
2022-06-02 1,583.24 1,588.58 1,578.18 1,587.47 0.0M
2022-06-01 1,605.44 1,607.20 1,579.88 1,580.64 0.0M
2022-05-31 1,596.53 1,602.37 1,586.33 1,594.03 0.0M
2022-05-30 1,592.66 1,609.24 1,591.39 1,598.94 0.0M
2022-05-27 1,553.86 1,579.73 1,552.58 1,579.72 0.0M
2022-05-25 1,551.88 1,553.89 1,526.28 1,535.52 0.0M
2022-05-24 1,553.14 1,562.84 1,540.49 1,544.04 0.0M
2022-05-23 1,568.03 1,571.71 1,552.02 1,562.01 0.0M
2022-05-20 1,553.74 1,568.98 1,552.32 1,554.46 0.0M
2022-05-19 1,555.87 1,556.47 1,535.46 1,547.47 0.0M
2022-05-18 1,601.88 1,607.38 1,574.46 1,575.51 0.0M
2022-05-17 1,604.14 1,608.64 1,594.78 1,597.85 0.0M
2022-05-16 1,583.01 1,596.80 1,579.38 1,590.51 0.0M
2022-05-13 1,561.31 1,585.21 1,554.78 1,584.02 0.0M
2022-05-12 1,533.68 1,555.93 1,517.59 1,553.26 0.0M
2022-05-11 1,532.59 1,559.95 1,529.89 1,555.66 0.0M
2022-05-10 1,491.29 1,536.23 1,486.27 1,523.47 0.0M
2022-05-09 1,509.35 1,514.85 1,483.94 1,483.94 0.0M
2022-05-06 1,520.98 1,532.68 1,506.95 1,522.25 0.0M
2022-05-05 1,584.59 1,590.69 1,529.86 1,530.78 0.0M
2022-05-04 1,588.76 1,590.66 1,567.77 1,568.92 0.0M
2022-05-03 1,589.37 1,593.35 1,580.49 1,589.22 0.0M
2022-05-02 1,581.06 1,588.41 1,468.02 1,578.12 0.0M
2022-04-29 1,582.77 1,598.54 1,573.10 1,588.70 0.0M
2022-04-28 1,562.11 1,576.65 1,559.36 1,571.02 0.0M
2022-04-27 1,544.32 1,560.99 1,527.71 1,543.26 0.0M
2022-04-26 1,569.86 1,574.57 1,546.66 1,546.66 0.0M
2022-04-25 1,540.94 1,560.77 1,539.50 1,552.62 0.0M
2022-04-22 1,552.52 1,585.97 1,551.67 1,573.60 0.0M
2022-04-21 1,563.26 1,571.19 1,553.44 1,567.16 0.0M
2022-04-20 1,556.67 1,571.16 1,553.87 1,561.40 0.0M
2022-04-19 1,547.94 1,563.65 1,535.52 1,560.59 0.0M
2022-04-14 1,547.31 1,549.93 1,537.39 1,549.17 0.0M
2022-04-13 1,549.07 1,549.07 1,529.05 1,545.47 0.0M
2022-04-12 1,534.58 1,555.43 1,523.77 1,548.71 0.0M
2022-04-11 1,557.28 1,559.50 1,541.50 1,544.33 0.0M
2022-04-08 1,560.24 1,564.20 1,548.77 1,561.10 0.0M
2022-04-07 1,554.43 1,569.13 1,546.92 1,553.33 0.0M
2022-04-06 1,567.72 1,571.14 1,532.53 1,544.60 0.0M
2022-04-05 1,561.91 1,576.52 1,560.42 1,568.67 0.0M
2022-04-04 1,540.94 1,562.58 1,528.12 1,559.01 0.0M
2022-04-01 1,524.10 1,538.07 1,518.73 1,535.60 0.0M
2022-03-31 1,571.19 1,572.91 1,518.68 1,518.68 0.0M
2022-03-30 1,586.27 1,587.59 1,559.78 1,567.52 0.0M
2022-03-29 1,547.54 1,583.54 1,546.66 1,579.06 0.0M
2022-03-28 1,528.37 1,547.55 1,527.35 1,537.51 0.0M
2022-03-25 1,520.30 1,541.72 1,517.58 1,525.56 0.0M
2022-03-24 1,536.76 1,541.41 1,518.55 1,523.91 0.0M
2022-03-23 1,563.44 1,564.33 1,528.77 1,534.55 0.0M
2022-03-22 1,557.08 1,560.16 1,548.15 1,553.16 0.0M
2022-03-21 1,564.49 1,565.31 1,547.37 1,554.75 0.0M
2022-03-18 1,547.75 1,564.23 1,533.31 1,562.19 0.0M
2022-03-17 1,563.11 1,572.61 1,535.40 1,546.26 0.0M
2022-03-16 1,527.81 1,565.77 1,527.54 1,559.59 0.0M
2022-03-15 1,514.95 1,517.13 1,487.23 1,506.11 0.0M
2022-03-14 1,523.06 1,544.87 1,521.60 1,528.49 0.0M
2022-03-11 1,500.43 1,534.68 1,497.31 1,517.86 0.0M
2022-03-10 1,529.79 1,532.68 1,481.55 1,491.60 0.0M
2022-03-09 1,489.75 1,524.73 1,486.61 1,522.45 0.0M
2022-03-08 1,455.77 1,504.62 1,454.51 1,465.43 0.0M
2022-03-07 1,467.87 1,501.55 1,426.48 1,476.52 0.0M
2022-03-04 1,517.10 1,530.79 1,495.62 1,499.83 0.0M
2022-03-03 1,574.34 1,588.41 1,542.24 1,544.15 0.0M
2022-03-02 1,586.75 1,594.62 1,566.82 1,587.30 0.0M
2022-03-01 1,625.15 1,635.08 1,599.57 1,600.09 0.0M
2022-02-28 1,613.76 1,633.18 1,591.28 1,632.84 0.0M
2022-02-25 1,604.45 1,640.22 1,589.11 1,639.47 0.0M
2022-02-24 1,578.04 1,597.87 1,559.12 1,589.87 0.0M
2022-02-23 1,627.26 1,648.02 1,625.17 1,629.49 0.0M
2022-02-22 1,601.57 1,633.51 1,594.84 1,622.52 0.0M
2022-02-21 1,676.52 1,679.06 1,625.10 1,632.27 0.0M
2022-02-18 1,701.34 1,703.03 1,667.42 1,669.50 0.0M
2022-02-17 1,725.26 1,730.57 1,703.21 1,706.84 0.0M
2022-02-16 1,732.74 1,741.54 1,720.55 1,725.11 0.0M
2022-02-15 1,699.81 1,727.81 1,698.42 1,723.27 0.0M
2022-02-14 1,703.53 1,707.24 1,682.31 1,701.08 0.0M
2022-02-11 1,738.89 1,748.13 1,722.94 1,739.99 0.0M
2022-02-10 1,747.10 1,759.19 1,733.92 1,753.42 0.0M
2022-02-09 1,701.25 1,732.43 1,699.23 1,729.32 0.0M
2022-02-08 1,717.85 1,727.24 1,702.47 1,711.49 0.0M
2022-02-07 1,708.38 1,718.52 1,694.42 1,716.05 0.0M
2022-02-04 1,730.13 1,734.35 1,696.01 1,699.11 0.0M
2022-02-03 1,751.57 1,752.39 1,712.86 1,716.03 0.0M
2022-02-02 1,749.22 1,763.22 1,748.75 1,753.78 0.0M
2022-02-01 1,742.66 1,757.43 1,732.16 1,742.03 0.0M
2022-01-31 1,725.33 1,735.62 1,713.59 1,729.86 0.0M
2022-01-28 1,707.88 1,720.88 1,698.78 1,717.85 0.0M
2022-01-27 1,697.33 1,720.24 1,688.61 1,705.13 0.0M
2022-01-26 1,710.99 1,736.15 1,709.57 1,721.59 0.0M
2022-01-25 1,716.17 1,718.99 1,693.11 1,703.50 0.0M
2022-01-24 1,761.04 1,763.36 1,693.71 1,702.37 0.0M
2022-01-21 1,780.52 1,786.16 1,758.69 1,769.44 0.0M
2022-01-20 1,795.39 1,801.15 1,780.10 1,798.07 0.0M
2022-01-19 1,764.80 1,797.19 1,763.14 1,785.87 0.0M
2022-01-18 1,802.63 1,802.63 1,767.79 1,774.45 0.0M
2022-01-17 1,821.95 1,824.86 1,806.19 1,808.48 0.0M
2022-01-14 1,816.44 1,824.05 1,811.47 1,815.31 0.0M
2022-01-13 1,818.32 1,843.95 1,817.68 1,827.67 0.0M
2022-01-12 1,828.66 1,831.36 1,809.39 1,820.62 0.0M
2022-01-11 1,819.94 1,831.11 1,811.71 1,817.59 0.0M
2022-01-10 1,839.53 1,843.83 1,800.33 1,803.26 0.0M
2022-01-07 1,853.24 1,858.98 1,826.81 1,830.65 0.0M
2022-01-05 1,871.73 1,879.21 1,868.56 1,874.30 0.0M
2022-01-04 1,881.26 1,883.31 1,869.01 1,871.38 0.0M
2022-01-03 1,863.39 1,880.73 1,863.39 1,869.15 0.0M