NASDAQ OMX Nordic Industrials Net (NOMXNINNI)

NOMXNINNI
🏛️ 瑞典 →
2,983.97
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
2024-12-30 2,563.43 2,568.08 2,543.16 2,562.47 0.0M
2024-12-27 2,555.60 2,583.18 2,553.04 2,576.68 0.0M
2024-12-23 2,554.11 2,569.74 2,546.58 2,555.00 0.0M
2024-12-20 2,554.71 2,572.24 2,526.78 2,568.63 0.0M
2024-12-19 2,596.94 2,603.65 2,574.61 2,578.45 0.0M
2024-12-18 2,642.41 2,653.94 2,628.95 2,642.08 0.0M
2024-12-17 2,645.34 2,658.13 2,633.15 2,638.02 0.0M
2024-12-16 2,647.73 2,656.62 2,639.71 2,653.24 0.0M
2024-12-13 2,672.91 2,688.99 2,648.63 2,653.47 0.0M
2024-12-12 2,702.20 2,706.78 2,673.76 2,677.16 0.0M
2024-12-11 2,672.84 2,706.99 2,671.84 2,698.58 0.0M
2024-12-10 2,702.81 2,706.76 2,684.63 2,684.63 0.0M
2024-12-09 2,734.19 2,741.06 2,710.85 2,716.54 0.0M
2024-12-06 2,702.19 2,716.90 2,699.46 2,710.83 0.0M
2024-12-05 2,707.88 2,709.96 2,693.89 2,703.31 0.0M
2024-12-04 2,682.32 2,710.46 2,679.25 2,706.57 0.0M
2024-12-03 2,650.35 2,679.16 2,648.92 2,662.56 0.0M
2024-12-02 2,592.99 2,657.37 2,587.72 2,643.67 0.0M
2024-11-29 2,590.33 2,602.61 2,576.11 2,602.51 0.0M
2024-11-28 2,584.37 2,607.09 2,580.54 2,586.29 0.0M
2024-11-27 2,574.03 2,584.29 2,561.37 2,576.32 0.0M
2024-11-26 2,572.51 2,588.62 2,562.63 2,572.46 0.0M
2024-11-25 2,618.31 2,625.04 2,594.60 2,596.11 0.0M
2024-11-22 2,578.31 2,606.40 2,553.65 2,604.04 0.0M
2024-11-21 2,541.91 2,569.01 2,526.28 2,567.17 0.0M
2024-11-20 2,581.14 2,588.70 2,541.20 2,541.20 0.0M
2024-11-19 2,593.29 2,597.88 2,528.93 2,562.97 0.0M
2024-11-18 2,593.14 2,601.26 2,564.66 2,584.10 0.0M
2024-11-15 2,599.59 2,619.83 2,588.00 2,596.77 0.0M
2024-11-14 2,627.68 2,633.97 2,609.06 2,622.28 0.0M
2024-11-13 2,617.81 2,630.18 2,595.30 2,615.77 0.0M
2024-11-12 2,682.91 2,689.81 2,622.11 2,626.37 0.0M
2024-11-11 2,700.24 2,716.72 2,697.95 2,711.90 0.0M
2024-11-08 2,722.39 2,725.44 2,674.19 2,676.02 0.0M
2024-11-07 2,642.91 2,734.09 2,641.88 2,728.51 0.0M
2024-11-06 2,664.03 2,715.89 2,633.02 2,633.02 0.0M
2024-11-05 2,612.23 2,643.16 2,601.76 2,643.16 0.0M
2024-11-04 2,613.76 2,635.74 2,610.45 2,617.46 0.0M
2024-11-01 2,611.81 2,624.40 2,610.43 2,611.60 0.0M
2024-10-31 2,621.86 2,629.61 2,595.72 2,606.16 0.0M
2024-10-30 2,715.90 2,719.15 2,640.49 2,646.79 0.0M
2024-10-29 2,715.91 2,718.32 2,685.58 2,693.14 0.0M
2024-10-28 2,699.21 2,725.34 2,686.33 2,715.04 0.0M
2024-10-25 2,665.97 2,695.37 2,660.54 2,691.55 0.0M
2024-10-24 2,669.76 2,707.69 2,667.44 2,668.21 0.0M
2024-10-23 2,673.36 2,702.67 2,667.50 2,683.65 0.0M
2024-10-22 2,700.87 2,704.34 2,669.98 2,692.50 0.0M
2024-10-21 2,708.86 2,721.01 2,681.10 2,691.58 0.0M
2024-10-18 2,688.46 2,728.92 2,684.95 2,715.43 0.0M
2024-10-17 2,688.16 2,716.10 2,682.85 2,697.86 0.0M
2024-10-16 2,684.98 2,708.65 2,674.39 2,694.07 0.0M
2024-10-15 2,767.61 2,782.17 2,713.23 2,713.23 0.0M
2024-10-14 2,754.38 2,762.94 2,736.03 2,762.94 0.0M
2024-10-11 2,726.63 2,760.08 2,720.34 2,752.03 0.0M
2024-10-10 2,768.81 2,771.15 2,717.61 2,732.63 0.0M
2024-10-09 2,761.14 2,772.52 2,749.31 2,767.99 0.0M
2024-10-08 2,753.44 2,770.44 2,738.31 2,756.38 0.0M
2024-10-07 2,793.66 2,795.71 2,760.80 2,780.70 0.0M
2024-10-04 2,765.56 2,806.14 2,759.13 2,786.87 0.0M
2024-10-03 2,790.41 2,797.21 2,758.21 2,765.84 0.0M
2024-10-02 2,775.27 2,797.95 2,773.22 2,797.25 0.0M
2024-10-01 2,808.23 2,818.61 2,764.19 2,772.75 0.0M
2024-09-30 2,821.68 2,838.20 2,791.66 2,799.35 0.0M
2024-09-27 2,815.95 2,833.07 2,808.65 2,828.60 0.0M
2024-09-26 2,784.06 2,829.63 2,777.30 2,817.07 0.0M
2024-09-25 2,697.17 2,742.28 2,697.17 2,740.15 0.0M
2024-09-24 2,714.64 2,726.57 2,687.62 2,710.31 0.0M
2024-09-23 2,663.92 2,714.74 2,643.31 2,679.94 0.0M
2024-09-20 2,691.72 2,696.82 2,645.64 2,660.29 0.0M
2024-09-19 2,667.61 2,712.56 2,653.89 2,703.23 0.0M
2024-09-18 2,643.66 2,644.12 2,627.74 2,638.09 0.0M
2024-09-17 2,625.03 2,660.79 2,622.64 2,647.99 0.0M
2024-09-16 2,615.72 2,626.23 2,607.32 2,611.21 0.0M
2024-09-13 2,591.41 2,628.94 2,590.38 2,624.04 0.0M
2024-09-12 2,576.17 2,599.55 2,564.61 2,583.29 0.0M
2024-09-11 2,550.38 2,574.66 2,524.22 2,537.56 0.0M
2024-09-10 2,550.08 2,568.38 2,526.66 2,537.23 0.0M
2024-09-09 2,537.76 2,564.67 2,537.75 2,551.33 0.0M
2024-09-06 2,551.31 2,579.19 2,526.26 2,530.59 0.0M
2024-09-05 2,594.08 2,602.82 2,557.50 2,561.03 0.0M
2024-09-04 2,607.17 2,630.39 2,595.01 2,610.28 0.0M
2024-09-03 2,703.91 2,719.94 2,653.88 2,659.35 0.0M
2024-09-02 2,715.48 2,716.17 2,686.90 2,704.90 0.0M
2024-08-30 2,725.56 2,729.30 2,711.34 2,720.81 0.0M
2024-08-29 2,681.44 2,719.72 2,681.30 2,715.03 0.0M
2024-08-28 2,668.53 2,695.70 2,663.71 2,678.95 0.0M
2024-08-27 2,676.24 2,676.24 2,650.18 2,662.22 0.0M
2024-08-26 2,671.75 2,678.52 2,661.57 2,671.48 0.0M
2024-08-23 2,656.96 2,685.89 2,653.30 2,675.68 0.0M
2024-08-22 2,654.68 2,671.23 2,651.57 2,660.05 0.0M
2024-08-21 2,652.06 2,661.84 2,641.28 2,649.79 0.0M
2024-08-20 2,649.98 2,667.00 2,644.30 2,648.35 0.0M
2024-08-19 2,625.81 2,646.98 2,620.21 2,645.36 0.0M
2024-08-16 2,616.30 2,621.24 2,599.09 2,612.13 0.0M
2024-08-15 2,597.34 2,626.38 2,584.33 2,611.74 0.0M
2024-08-14 2,587.72 2,602.71 2,581.38 2,591.02 0.0M
2024-08-13 2,562.53 2,569.90 2,545.59 2,565.83 0.0M
2024-08-12 2,562.76 2,566.47 2,542.93 2,551.41 0.0M
2024-08-09 2,553.82 2,569.71 2,532.45 2,551.41 0.0M
2024-08-08 2,529.56 2,547.18 2,510.57 2,543.93 0.0M
2024-08-07 2,509.92 2,560.22 2,507.76 2,546.98 0.0M
2024-08-06 2,512.05 2,525.25 2,456.32 2,483.12 0.0M
2024-08-05 2,432.14 2,490.47 2,401.31 2,480.75 0.0M
2024-08-02 2,593.57 2,593.73 2,523.99 2,531.98 0.0M
2024-08-01 2,684.23 2,689.44 2,624.35 2,630.60 0.0M
2024-07-31 2,695.14 2,709.54 2,687.50 2,695.18 0.0M
2024-07-30 2,634.17 2,668.84 2,626.41 2,658.86 0.0M
2024-07-29 2,637.36 2,644.98 2,626.61 2,627.74 0.0M
2024-07-26 2,593.33 2,634.18 2,593.33 2,625.70 0.0M
2024-07-25 2,585.54 2,598.62 2,556.43 2,596.13 0.0M
2024-07-24 2,635.86 2,683.06 2,618.93 2,627.22 0.0M
2024-07-23 2,666.14 2,684.38 2,641.58 2,661.27 0.0M
2024-07-22 2,661.31 2,688.97 2,654.88 2,662.22 0.0M
2024-07-19 2,707.38 2,711.91 2,649.84 2,649.84 0.0M
2024-07-18 2,727.72 2,730.35 2,686.59 2,709.69 0.0M
2024-07-17 2,735.55 2,738.28 2,711.03 2,724.20 0.0M
2024-07-16 2,737.63 2,755.26 2,721.39 2,754.30 0.0M
2024-07-15 2,765.81 2,779.35 2,744.79 2,751.72 0.0M
2024-07-12 2,716.31 2,789.09 2,712.07 2,786.89 0.0M
2024-07-11 2,703.52 2,731.13 2,687.72 2,723.74 0.0M
2024-07-10 2,688.77 2,695.06 2,673.38 2,693.77 0.0M
2024-07-09 2,705.83 2,706.93 2,676.88 2,682.43 0.0M
2024-07-08 2,710.61 2,725.23 2,702.49 2,712.59 0.0M
2024-07-05 2,742.16 2,752.59 2,704.05 2,711.38 0.0M
2024-07-04 2,747.57 2,757.26 2,716.17 2,735.93 0.0M
2024-07-03 2,727.75 2,753.33 2,720.39 2,740.32 0.0M
2024-07-02 2,718.49 2,722.70 2,694.14 2,711.51 0.0M
2024-07-01 2,746.92 2,748.97 2,722.79 2,732.42 0.0M
2024-06-28 2,736.13 2,738.28 2,717.53 2,729.27 0.0M
2024-06-27 2,729.51 2,745.97 2,719.73 2,722.07 0.0M
2024-06-26 2,753.30 2,769.78 2,717.14 2,737.11 0.0M
2024-06-25 2,778.01 2,778.01 2,730.81 2,734.20 0.0M
2024-06-24 2,724.67 2,795.90 2,723.23 2,792.80 0.0M
2024-06-21 2,764.53 2,771.75 2,759.80 2,763.87 0.0M
2024-06-20 2,757.70 2,778.13 2,755.41 2,771.75 0.0M
2024-06-19 2,773.44 2,777.46 2,758.48 2,758.84 0.0M
2024-06-18 2,771.66 2,772.79 2,746.72 2,767.97 0.0M
2024-06-17 2,752.08 2,765.55 2,725.62 2,745.62 0.0M
2024-06-15 2,795.81 2,739.82 2,739.82 2,739.82 0.0M
2024-06-14 2,795.81 2,795.81 2,728.66 2,739.82 0.0M
2024-06-13 2,840.45 2,845.41 2,789.31 2,792.22 0.0M
2024-06-12 2,791.54 2,859.93 2,788.50 2,850.17 0.0M
2024-06-11 2,806.18 2,812.46 2,767.30 2,779.03 0.0M
2024-06-10 2,773.55 2,795.28 2,760.99 2,795.21 0.0M
2024-06-07 2,814.17 2,814.19 2,780.88 2,795.20 0.0M
2024-06-06 2,812.87 2,814.32 2,794.25 2,794.94 0.0M
2024-06-05 2,778.66 2,800.72 2,778.66 2,797.68 0.0M
2024-06-04 2,790.31 2,791.07 2,748.82 2,760.76 0.0M
2024-06-03 2,810.55 2,837.25 2,788.79 2,797.87 0.0M
2024-05-31 2,768.13 2,790.61 2,758.48 2,784.24 0.0M
2024-05-30 2,742.37 2,764.46 2,731.38 2,760.09 0.0M
2024-05-29 2,794.55 2,800.23 2,746.09 2,755.49 0.0M
2024-05-28 2,825.76 2,830.55 2,791.54 2,803.61 0.0M
2024-05-27 2,806.93 2,816.93 2,797.17 2,814.21 0.0M
2024-05-24 2,786.89 2,807.62 2,776.47 2,806.38 0.0M
2024-05-23 2,788.65 2,821.66 2,788.65 2,802.40 0.0M
2024-05-22 2,783.20 2,796.83 2,774.83 2,782.18 0.0M
2024-05-21 2,779.71 2,786.86 2,770.99 2,781.11 0.0M
2024-05-20 2,743.02 2,782.20 2,742.60 2,782.20 0.0M
2024-05-17 2,734.41 2,740.33 2,716.29 2,735.01 0.0M
2024-05-16 2,776.44 2,776.78 2,741.93 2,742.91 0.0M
2024-05-15 2,739.91 2,768.69 2,732.73 2,766.51 0.0M
2024-05-14 2,713.47 2,728.50 2,703.60 2,728.50 0.0M
2024-05-13 2,733.19 2,733.19 2,710.88 2,721.82 0.0M
2024-05-10 2,727.30 2,746.75 2,714.85 2,736.07 0.0M
2024-05-08 2,676.05 2,704.52 2,675.63 2,692.98 0.0M
2024-05-07 2,672.18 2,688.02 2,649.77 2,688.02 0.0M
2024-05-06 2,644.42 2,661.56 2,629.77 2,660.02 0.0M
2024-05-03 2,618.08 2,644.15 2,605.45 2,631.51 0.0M
2024-05-02 2,616.20 2,619.42 2,602.26 2,609.53 0.0M
2024-05-01 2,620.16 2,628.46 2,619.77 2,626.31 0.0M
2024-04-30 2,638.67 2,641.71 2,607.98 2,625.99 0.0M
2024-04-29 2,622.38 2,639.41 2,622.38 2,632.96 0.0M
2024-04-26 2,591.30 2,623.63 2,589.55 2,616.60 0.0M
2024-04-25 2,589.30 2,589.90 2,537.60 2,559.22 0.0M
2024-04-24 2,566.24 2,609.15 2,545.79 2,601.78 0.0M
2024-04-23 2,524.50 2,550.30 2,516.73 2,547.02 0.0M
2024-04-22 2,555.88 2,563.32 2,517.23 2,520.35 0.0M
2024-04-19 2,533.75 2,551.87 2,517.42 2,544.21 0.0M
2024-04-18 2,585.30 2,587.88 2,556.60 2,577.43 0.0M
2024-04-17 2,559.27 2,590.04 2,554.61 2,554.61 0.0M
2024-04-16 2,570.87 2,570.87 2,542.95 2,554.76 0.0M
2024-04-15 2,589.58 2,637.21 2,589.58 2,605.06 0.0M
2024-04-12 2,603.59 2,628.87 2,570.89 2,573.81 0.0M
2024-04-11 2,603.84 2,614.46 2,551.11 2,576.88 0.0M
2024-04-10 2,628.70 2,642.06 2,579.89 2,615.28 0.0M
2024-04-09 2,623.03 2,635.35 2,600.56 2,609.04 0.0M
2024-04-08 2,609.85 2,642.43 2,606.20 2,628.54 0.0M
2024-04-05 2,567.47 2,597.11 2,561.41 2,596.29 0.0M
2024-04-04 2,580.51 2,611.93 2,574.88 2,609.76 0.0M
2024-04-03 2,568.81 2,579.03 2,548.02 2,575.30 0.0M
2024-04-02 2,576.10 2,596.85 2,562.38 2,572.71 0.0M
2024-03-28 2,613.56 2,614.26 2,569.05 2,570.92 0.0M
2024-03-27 2,623.05 2,629.08 2,608.69 2,616.31 0.0M
2024-03-26 2,624.12 2,639.19 2,614.32 2,635.59 0.0M
2024-03-25 2,654.75 2,659.17 2,619.75 2,629.55 0.0M
2024-03-22 2,639.42 2,660.43 2,636.45 2,655.44 0.0M
2024-03-21 2,638.02 2,654.16 2,620.15 2,654.16 0.0M
2024-03-20 2,602.37 2,618.37 2,584.65 2,602.05 0.0M
2024-03-19 2,580.70 2,602.67 2,573.84 2,602.33 0.0M
2024-03-18 2,628.45 2,632.52 2,592.41 2,596.63 0.0M
2024-03-15 2,607.19 2,639.94 2,605.33 2,625.17 0.0M
2024-03-14 2,619.66 2,633.30 2,607.36 2,611.99 0.0M
2024-03-13 2,616.00 2,620.58 2,600.89 2,616.09 0.0M
2024-03-12 2,571.14 2,613.78 2,566.80 2,611.71 0.0M
2024-03-11 2,567.15 2,567.15 2,545.72 2,561.28 0.0M
2024-03-08 2,570.67 2,599.59 2,564.20 2,589.01 0.0M
2024-03-07 2,537.12 2,574.23 2,521.47 2,565.27 0.0M
2024-03-06 2,514.73 2,542.84 2,507.77 2,542.42 0.0M
2024-03-05 2,519.01 2,531.49 2,511.78 2,521.47 0.0M
2024-03-04 2,550.97 2,553.55 2,515.64 2,530.60 0.0M
2024-03-01 2,536.99 2,553.77 2,532.44 2,545.81 0.0M
2024-02-29 2,540.85 2,543.28 2,508.68 2,526.79 0.0M
2024-02-28 2,518.06 2,530.39 2,515.83 2,529.11 0.0M
2024-02-27 2,541.72 2,542.80 2,513.12 2,525.00 0.0M
2024-02-26 2,523.83 2,533.93 2,517.79 2,532.94 0.0M
2024-02-23 2,520.06 2,530.74 2,509.13 2,527.52 0.0M
2024-02-22 2,531.39 2,546.61 2,514.11 2,518.58 0.0M
2024-02-21 2,487.97 2,501.08 2,479.92 2,501.06 0.0M
2024-02-20 2,485.10 2,486.81 2,464.85 2,481.53 0.0M
2024-02-19 2,475.03 2,490.94 2,465.92 2,487.92 0.0M
2024-02-16 2,446.31 2,492.24 2,446.31 2,487.16 0.0M
2024-02-15 2,414.19 2,449.46 2,413.50 2,435.00 0.0M
2024-02-14 2,372.88 2,399.18 2,372.88 2,395.92 0.0M
2024-02-13 2,401.00 2,402.97 2,355.12 2,372.05 0.0M
2024-02-12 2,397.94 2,409.22 2,396.25 2,402.88 0.0M
2024-02-09 2,391.35 2,410.20 2,379.55 2,386.12 0.0M
2024-02-08 2,381.22 2,398.35 2,373.15 2,390.01 0.0M
2024-02-07 2,370.05 2,383.60 2,357.20 2,378.65 0.0M
2024-02-06 2,340.81 2,364.39 2,323.89 2,362.38 0.0M
2024-02-05 2,365.96 2,366.65 2,321.94 2,322.85 0.0M
2024-02-02 2,379.87 2,393.08 2,361.73 2,366.74 0.0M
2024-02-01 2,333.57 2,369.92 2,332.40 2,356.33 0.0M
2024-01-31 2,325.95 2,349.98 2,324.67 2,343.35 0.0M
2024-01-30 2,317.25 2,325.55 2,301.82 2,309.16 0.0M
2024-01-29 2,302.94 2,312.29 2,282.48 2,306.86 0.0M
2024-01-26 2,282.74 2,314.94 2,280.70 2,308.56 0.0M
2024-01-25 2,301.14 2,324.88 2,275.23 2,302.38 0.0M
2024-01-24 2,320.15 2,328.37 2,293.46 2,310.21 0.0M
2024-01-23 2,292.99 2,301.27 2,274.79 2,288.88 0.0M
2024-01-22 2,257.20 2,285.04 2,257.20 2,280.54 0.0M
2024-01-19 2,269.65 2,273.95 2,234.74 2,240.19 0.0M
2024-01-18 2,251.87 2,272.11 2,241.87 2,261.99 0.0M
2024-01-17 2,259.74 2,259.93 2,232.04 2,246.09 0.0M
2024-01-16 2,286.82 2,299.59 2,275.19 2,294.98 0.0M
2024-01-15 2,330.29 2,333.46 2,302.52 2,302.52 0.0M
2024-01-12 2,308.48 2,334.99 2,305.14 2,328.77 0.0M
2024-01-11 2,329.62 2,341.26 2,293.34 2,295.60 0.0M
2024-01-10 2,307.68 2,315.55 2,298.52 2,308.54 0.0M
2024-01-09 2,328.93 2,329.36 2,292.77 2,306.89 0.0M
2024-01-08 2,294.29 2,319.65 2,283.90 2,319.42 0.0M
2024-01-05 2,318.59 2,320.19 2,283.42 2,300.05 0.0M
2024-01-04 2,330.69 2,334.59 2,307.39 2,331.04 0.0M
2024-01-03 2,378.23 2,380.56 2,316.43 2,326.15 0.0M
2024-01-02 2,414.83 2,432.55 2,380.41 2,385.56 0.0M