NASDAQ OMX Nordic Industrials SEK Net (NOMXNINSEKNI)

NOMXNINSEKNI
🏛️ 瑞典 →
3,162.83
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
2021-12-30 2,366.98 2,370.56 2,359.98 2,360.27 0.0M
2021-12-29 2,366.17 2,373.06 2,357.16 2,370.62 0.0M
2021-12-28 2,353.19 2,370.38 2,351.83 2,365.50 0.0M
2021-12-27 2,339.55 2,358.63 2,334.46 2,354.18 0.0M
2021-12-23 2,301.38 2,343.95 2,298.63 2,342.34 0.0M
2021-12-22 2,266.22 2,286.84 2,257.53 2,286.84 0.0M
2021-12-21 2,249.57 2,265.33 2,246.61 2,260.30 0.0M
2021-12-20 2,203.18 2,232.93 2,196.72 2,226.44 0.0M
2021-12-17 2,263.46 2,268.12 2,229.56 2,244.33 0.0M
2021-12-16 2,270.00 2,278.49 2,257.46 2,269.06 0.0M
2021-12-15 2,220.00 2,239.31 2,217.88 2,230.46 0.0M
2021-12-14 2,263.86 2,277.67 2,216.05 2,216.58 0.0M
2021-12-13 2,256.92 2,282.91 2,252.64 2,254.53 0.0M
2021-12-10 2,251.58 2,263.34 2,246.58 2,250.39 0.0M
2021-12-09 2,283.31 2,290.60 2,256.89 2,267.77 0.0M
2021-12-08 2,281.77 2,307.23 2,268.15 2,274.29 0.0M
2021-12-07 2,246.83 2,291.66 2,244.57 2,285.93 0.0M
2021-12-06 2,205.69 2,225.62 2,194.50 2,221.51 0.0M
2021-12-03 2,231.67 2,235.20 2,187.52 2,189.46 0.0M
2021-12-02 2,189.23 2,210.20 2,182.86 2,207.79 0.0M
2021-12-01 2,194.44 2,223.22 2,183.77 2,221.23 0.0M
2021-11-30 2,154.53 2,196.34 2,140.38 2,166.56 0.0M
2021-11-29 2,188.04 2,204.28 2,178.86 2,187.41 0.0M
2021-11-26 2,178.43 2,195.83 2,166.61 2,169.22 0.0M
2021-11-25 2,239.76 2,260.28 2,237.46 2,249.01 0.0M
2021-11-24 2,240.81 2,260.40 2,222.57 2,234.53 0.0M
2021-11-23 2,257.92 2,259.99 2,226.53 2,233.21 0.0M
2021-11-22 2,265.66 2,286.37 2,263.07 2,273.60 0.0M
2021-11-19 2,263.90 2,272.53 2,241.11 2,257.58 0.0M
2021-11-18 2,272.28 2,281.99 2,251.68 2,258.13 0.0M
2021-11-17 2,259.60 2,277.18 2,251.37 2,276.84 0.0M
2021-11-16 2,229.02 2,266.27 2,221.46 2,261.48 0.0M
2021-11-15 2,223.60 2,229.21 2,216.47 2,221.93 0.0M
2021-11-12 2,198.67 2,225.25 2,192.92 2,225.25 0.0M
2021-11-11 2,180.25 2,206.42 2,179.31 2,200.34 0.0M
2021-11-10 2,182.97 2,185.22 2,161.72 2,178.75 0.0M
2021-11-09 2,184.11 2,194.69 2,172.93 2,174.85 0.0M
2021-11-08 2,164.20 2,194.54 2,161.19 2,188.13 0.0M
2021-11-05 2,160.20 2,171.34 2,158.90 2,164.67 0.0M
2021-11-04 2,159.99 2,170.85 2,150.93 2,166.96 0.0M
2021-11-03 2,135.77 2,153.63 2,132.48 2,152.65 0.0M
2021-11-02 2,121.17 2,138.89 2,112.43 2,137.61 0.0M
2021-11-01 2,130.86 2,137.33 2,118.06 2,121.00 0.0M
2021-10-29 2,110.17 2,124.42 2,095.46 2,121.23 0.0M
2021-10-28 2,103.63 2,122.58 2,096.54 2,122.58 0.0M
2021-10-27 2,119.47 2,127.32 2,104.91 2,106.65 0.0M
2021-10-26 2,101.78 2,129.42 2,101.07 2,122.95 0.0M
2021-10-25 2,135.68 2,136.57 2,086.50 2,102.39 0.0M
2021-10-22 2,094.10 2,134.69 2,080.82 2,127.95 0.0M
2021-10-21 2,084.70 2,093.32 2,065.27 2,085.25 0.0M
2021-10-20 2,103.36 2,111.30 2,086.17 2,110.02 0.0M
2021-10-19 2,099.51 2,113.36 2,094.40 2,107.86 0.0M
2021-10-18 2,088.45 2,110.48 2,078.76 2,088.15 0.0M
2021-10-15 2,087.85 2,098.57 2,078.30 2,095.48 0.0M
2021-10-14 2,072.92 2,078.19 2,058.23 2,076.81 0.0M
2021-10-13 2,040.62 2,068.04 2,027.98 2,062.08 0.0M
2021-10-12 2,012.99 2,049.87 2,006.41 2,048.40 0.0M
2021-10-11 2,030.12 2,039.89 2,019.86 2,035.33 0.0M
2021-10-08 2,055.82 2,062.77 2,033.49 2,039.06 0.0M
2021-10-07 2,035.51 2,057.36 2,030.04 2,051.75 0.0M
2021-10-06 2,025.52 2,025.72 1,996.92 2,010.91 0.0M
2021-10-05 2,009.56 2,035.08 1,996.73 2,035.04 0.0M
2021-10-04 2,008.81 2,033.09 1,998.98 2,012.07 0.0M
2021-10-01 1,991.61 2,024.25 1,982.45 2,014.14 0.0M
2021-09-30 2,031.47 2,039.45 2,015.40 2,028.70 0.0M
2021-09-29 2,034.49 2,041.57 2,012.77 2,017.21 0.0M
2021-09-28 2,079.62 2,079.74 2,024.95 2,029.26 0.0M
2021-09-27 2,106.72 2,112.08 2,076.92 2,085.24 0.0M
2021-09-24 2,106.52 2,106.75 2,086.18 2,092.66 0.0M
2021-09-23 2,118.15 2,128.59 2,106.22 2,117.15 0.0M
2021-09-22 2,062.07 2,094.84 2,062.07 2,089.97 0.0M
2021-09-21 2,058.00 2,073.61 2,046.13 2,048.21 0.0M
2021-09-20 2,093.88 2,098.97 2,050.93 2,056.23 0.0M
2021-09-17 2,177.08 2,182.39 2,130.86 2,131.94 0.0M
2021-09-16 2,161.09 2,179.92 2,154.50 2,162.74 0.0M
2021-09-15 2,177.90 2,186.67 2,152.43 2,157.02 0.0M
2021-09-14 2,173.85 2,177.95 2,158.87 2,177.54 0.0M
2021-09-13 2,185.50 2,194.52 2,169.56 2,172.22 0.0M
2021-09-10 2,179.23 2,192.85 2,174.23 2,180.81 0.0M
2021-09-09 2,158.07 2,186.94 2,153.50 2,173.19 0.0M
2021-09-08 2,194.88 2,201.32 2,168.68 2,175.86 0.0M
2021-09-07 2,221.77 2,224.37 2,206.15 2,215.56 0.0M
2021-09-06 2,216.97 2,231.30 2,213.16 2,226.44 0.0M
2021-09-03 2,219.46 2,232.39 2,206.91 2,207.02 0.0M
2021-09-02 2,206.39 2,220.99 2,204.45 2,218.26 0.0M
2021-09-01 2,232.03 2,232.82 2,195.89 2,207.79 0.0M
2021-08-31 2,246.26 2,254.49 2,207.13 2,211.57 0.0M
2021-08-30 2,242.22 2,248.41 2,233.66 2,240.46 0.0M
2021-08-27 2,227.31 2,243.84 2,224.64 2,239.65 0.0M
2021-08-26 2,215.48 2,231.59 2,214.32 2,229.46 0.0M
2021-08-25 2,215.54 2,230.86 2,211.85 2,229.50 0.0M
2021-08-24 2,220.79 2,225.78 2,210.71 2,220.54 0.0M
2021-08-23 2,219.78 2,221.21 2,197.90 2,213.98 0.0M
2021-08-20 2,180.44 2,204.33 2,169.66 2,203.69 0.0M
2021-08-19 2,190.68 2,199.49 2,166.32 2,180.15 0.0M
2021-08-18 2,243.14 2,245.98 2,213.93 2,218.71 0.0M
2021-08-17 2,239.48 2,244.60 2,232.84 2,240.11 0.0M
2021-08-16 2,260.98 2,261.44 2,239.20 2,245.75 0.0M
2021-08-13 2,279.51 2,285.86 2,267.92 2,270.73 0.0M
2021-08-12 2,273.55 2,284.83 2,267.53 2,280.99 0.0M
2021-08-11 2,260.56 2,275.33 2,257.08 2,273.11 0.0M
2021-08-10 2,249.17 2,260.81 2,249.17 2,254.72 0.0M
2021-08-09 2,247.80 2,250.80 2,242.64 2,248.31 0.0M
2021-08-06 2,258.16 2,258.39 2,248.91 2,252.28 0.0M
2021-08-05 2,257.78 2,266.09 2,254.46 2,256.89 0.0M
2021-08-04 2,258.42 2,268.99 2,249.12 2,261.19 0.0M
2021-08-03 2,248.84 2,257.56 2,238.31 2,250.35 0.0M
2021-08-02 2,255.04 2,265.50 2,245.52 2,247.29 0.0M
2021-07-30 2,235.72 2,247.83 2,221.03 2,239.40 0.0M
2021-07-29 2,250.92 2,255.84 2,244.52 2,247.99 0.0M
2021-07-28 2,243.83 2,246.80 2,229.26 2,241.99 0.0M
2021-07-27 2,238.62 2,250.22 2,229.62 2,241.56 0.0M
2021-07-26 2,260.26 2,265.65 2,248.51 2,252.60 0.0M
2021-07-23 2,248.38 2,268.69 2,240.09 2,268.69 0.0M
2021-07-22 2,226.67 2,251.88 2,226.59 2,236.03 0.0M
2021-07-21 2,202.33 2,213.36 2,192.97 2,212.03 0.0M
2021-07-20 2,164.03 2,204.26 2,155.29 2,192.22 0.0M
2021-07-19 2,190.45 2,190.45 2,150.52 2,160.72 0.0M
2021-07-16 2,224.39 2,232.49 2,169.71 2,194.05 0.0M
2021-07-15 2,219.67 2,231.16 2,207.38 2,212.95 0.0M
2021-07-14 2,211.45 2,225.98 2,204.67 2,223.05 0.0M
2021-07-13 2,208.21 2,222.73 2,205.44 2,217.63 0.0M
2021-07-12 2,194.54 2,209.55 2,181.63 2,203.75 0.0M
2021-07-09 2,175.28 2,195.83 2,169.03 2,191.90 0.0M
2021-07-08 2,180.55 2,183.38 2,147.44 2,162.14 0.0M
2021-07-07 2,155.46 2,190.81 2,155.41 2,188.95 0.0M
2021-07-06 2,155.29 2,170.87 2,139.14 2,141.31 0.0M
2021-07-05 2,150.93 2,159.93 2,134.20 2,158.29 0.0M
2021-07-02 2,149.71 2,165.90 2,146.77 2,150.32 0.0M
2021-07-01 2,148.26 2,159.91 2,131.45 2,143.92 0.0M
2021-06-30 2,162.82 2,168.19 2,123.29 2,135.36 0.0M
2021-06-29 2,126.80 2,168.57 2,125.49 2,166.53 0.0M
2021-06-28 2,139.73 2,140.18 2,122.25 2,128.24 0.0M
2021-06-24 2,113.77 2,133.12 2,113.03 2,129.46 0.0M
2021-06-23 2,136.00 2,140.60 2,108.22 2,110.70 0.0M
2021-06-22 2,139.84 2,140.11 2,113.17 2,135.16 0.0M
2021-06-21 2,102.03 2,140.40 2,092.71 2,134.53 0.0M
2021-06-18 2,132.80 2,157.72 2,115.19 2,116.80 0.0M
2021-06-17 2,138.85 2,149.94 2,128.69 2,130.74 0.0M
2021-06-16 2,142.25 2,154.98 2,133.26 2,148.58 0.0M
2021-06-15 2,137.12 2,149.86 2,130.69 2,136.70 0.0M
2021-06-14 2,132.83 2,146.18 2,116.08 2,124.21 0.0M
2021-06-11 2,111.65 2,136.50 2,106.41 2,125.50 0.0M
2021-06-10 2,124.87 2,124.87 2,109.99 2,112.33 0.0M
2021-06-09 2,130.59 2,134.34 2,116.46 2,123.90 0.0M
2021-06-08 2,122.74 2,140.64 2,115.88 2,129.03 0.0M
2021-06-07 2,132.42 2,140.06 2,123.55 2,124.93 0.0M
2021-06-04 2,139.39 2,153.30 2,125.91 2,132.91 0.0M
2021-06-03 2,142.51 2,143.10 2,119.41 2,141.33 0.0M
2021-06-02 2,138.30 2,150.11 2,126.27 2,137.65 0.0M
2021-06-01 2,104.78 2,139.36 2,103.15 2,129.97 0.0M
2021-05-31 2,110.50 2,116.88 2,093.92 2,093.92 0.0M
2021-05-28 2,113.18 2,119.98 2,105.30 2,111.42 0.0M
2021-05-27 2,078.12 2,117.51 2,075.37 2,107.64 0.0M
2021-05-26 2,101.65 2,105.04 2,078.03 2,082.73 0.0M
2021-05-25 2,097.11 2,109.57 2,095.58 2,098.71 0.0M
2021-05-24 2,097.25 2,101.81 2,089.29 2,094.47 0.0M
2021-05-21 2,091.73 2,099.88 2,076.02 2,095.16 0.0M
2021-05-20 2,074.13 2,086.82 2,058.41 2,084.27 0.0M
2021-05-19 2,097.35 2,097.77 2,051.56 2,063.96 0.0M
2021-05-18 2,134.71 2,143.69 2,120.75 2,126.70 0.0M
2021-05-17 2,135.61 2,140.95 2,112.09 2,119.51 0.0M
2021-05-14 2,127.64 2,137.00 2,108.00 2,136.91 0.0M
2021-05-12 2,097.28 2,126.61 2,095.04 2,106.18 0.0M
2021-05-11 2,126.88 2,129.50 2,087.59 2,100.69 0.0M
2021-05-10 2,141.55 2,147.67 2,126.10 2,146.98 0.0M
2021-05-07 2,136.88 2,142.16 2,120.53 2,130.83 0.0M
2021-05-06 2,118.53 2,120.24 2,093.56 2,119.30 0.0M
2021-05-05 2,074.75 2,119.21 2,069.45 2,119.21 0.0M
2021-05-04 2,087.93 2,090.41 2,052.71 2,055.10 0.0M
2021-05-03 2,063.32 2,087.71 2,057.81 2,078.44 0.0M
2021-04-30 2,093.83 2,097.09 2,059.24 2,059.24 0.0M
2021-04-29 2,134.25 2,135.57 2,079.98 2,084.00 0.0M
2021-04-28 2,166.34 2,167.18 2,101.89 2,123.58 0.0M
2021-04-27 2,166.10 2,168.47 2,141.30 2,166.21 0.0M
2021-04-26 2,173.21 2,173.21 2,154.69 2,163.18 0.0M
2021-04-23 2,141.64 2,169.51 2,134.42 2,168.52 0.0M
2021-04-22 2,139.31 2,152.26 2,132.60 2,139.82 0.0M
2021-04-21 2,118.80 2,130.18 2,105.04 2,121.79 0.0M
2021-04-20 2,160.66 2,174.63 2,106.15 2,111.54 0.0M
2021-04-19 2,194.05 2,199.10 2,160.42 2,160.64 0.0M
2021-04-16 2,145.67 2,194.10 2,143.47 2,194.10 0.0M
2021-04-15 2,130.79 2,147.51 2,130.79 2,141.62 0.0M
2021-04-14 2,150.66 2,150.80 2,120.62 2,121.23 0.0M
2021-04-13 2,143.82 2,162.35 2,139.04 2,144.59 0.0M
2021-04-12 2,162.29 2,162.29 2,138.50 2,142.51 0.0M
2021-04-09 2,156.24 2,163.20 2,146.34 2,163.20 0.0M
2021-04-08 2,147.62 2,163.80 2,145.43 2,152.03 0.0M
2021-04-07 2,155.08 2,157.18 2,132.27 2,135.10 0.0M
2021-04-06 2,153.41 2,159.65 2,139.14 2,155.29 0.0M
2021-04-01 2,115.93 2,135.07 2,110.44 2,128.53 0.0M
2021-03-31 2,113.76 2,119.19 2,105.20 2,110.36 0.0M
2021-03-30 2,094.90 2,119.27 2,089.95 2,117.62 0.0M
2021-03-29 2,098.51 2,105.87 2,090.58 2,091.70 0.0M
2021-03-26 2,075.34 2,097.32 2,073.78 2,093.83 0.0M
2021-03-25 2,058.71 2,071.63 2,040.09 2,064.29 0.0M
2021-03-24 2,024.37 2,066.28 2,022.82 2,063.79 0.0M
2021-03-23 2,061.10 2,066.20 2,018.22 2,032.59 0.0M
2021-03-22 2,051.22 2,069.55 2,040.78 2,067.76 0.0M
2021-03-19 2,061.70 2,077.78 2,048.35 2,061.07 0.0M
2021-03-18 2,076.28 2,082.63 2,065.64 2,078.36 0.0M
2021-03-17 2,073.84 2,077.82 2,062.40 2,068.69 0.0M
2021-03-16 2,077.94 2,087.98 2,069.96 2,076.40 0.0M
2021-03-15 2,087.09 2,098.82 2,063.44 2,066.09 0.0M
2021-03-12 2,072.97 2,082.75 2,062.95 2,082.36 0.0M
2021-03-11 2,055.80 2,081.88 2,049.16 2,080.17 0.0M
2021-03-10 2,047.00 2,054.05 2,032.66 2,050.70 0.0M
2021-03-09 2,037.85 2,053.60 2,025.78 2,051.32 0.0M
2021-03-08 1,992.94 2,040.40 1,987.33 2,040.13 0.0M
2021-03-05 1,982.51 2,000.28 1,971.28 1,980.31 0.0M
2021-03-04 2,017.80 2,020.29 1,990.58 1,994.72 0.0M
2021-03-03 2,033.17 2,042.59 2,009.57 2,026.62 0.0M
2021-03-02 2,014.50 2,031.77 2,010.20 2,023.48 0.0M
2021-03-01 1,987.65 2,012.72 1,987.65 2,012.68 0.0M
2021-02-26 1,974.15 1,988.21 1,962.79 1,969.64 0.0M
2021-02-25 2,015.24 2,022.56 1,991.21 1,992.93 0.0M
2021-02-24 1,969.13 2,008.98 1,964.11 2,004.74 0.0M
2021-02-23 1,998.90 2,005.03 1,947.95 1,966.24 0.0M
2021-02-22 1,987.31 1,994.68 1,980.46 1,990.89 0.0M
2021-02-19 1,960.47 2,000.95 1,960.14 2,000.95 0.0M
2021-02-18 1,946.30 1,966.15 1,946.30 1,956.27 0.0M
2021-02-17 1,963.10 1,975.12 1,946.24 1,951.20 0.0M
2021-02-16 1,953.79 1,970.44 1,950.46 1,967.34 0.0M
2021-02-15 1,960.63 1,960.63 1,946.76 1,949.73 0.0M
2021-02-12 1,927.42 1,955.62 1,924.46 1,951.68 0.0M
2021-02-11 1,919.02 1,934.96 1,917.15 1,930.52 0.0M
2021-02-10 1,926.07 1,926.29 1,901.74 1,916.13 0.0M
2021-02-09 1,928.21 1,928.89 1,913.36 1,920.44 0.0M
2021-02-08 1,909.39 1,926.24 1,905.98 1,923.79 0.0M
2021-02-05 1,929.60 1,930.48 1,897.29 1,901.34 0.0M
2021-02-04 1,927.65 1,931.95 1,916.89 1,925.30 0.0M
2021-02-03 1,937.98 1,937.98 1,914.11 1,925.31 0.0M
2021-02-02 1,906.48 1,922.73 1,899.41 1,914.37 0.0M
2021-02-01 1,879.31 1,901.21 1,875.18 1,901.09 0.0M
2021-01-29 1,872.31 1,888.41 1,854.04 1,861.72 0.0M
2021-01-28 1,876.62 1,903.63 1,842.28 1,890.40 0.0M
2021-01-27 1,928.52 1,928.70 1,875.63 1,891.39 0.0M
2021-01-26 1,905.34 1,938.43 1,899.91 1,928.67 0.0M
2021-01-25 1,934.72 1,941.76 1,902.78 1,905.63 0.0M
2021-01-22 1,926.57 1,927.69 1,913.05 1,926.99 0.0M
2021-01-21 1,926.23 1,935.29 1,910.71 1,930.75 0.0M
2021-01-20 1,903.15 1,920.79 1,902.99 1,910.51 0.0M
2021-01-19 1,913.18 1,914.67 1,888.82 1,894.00 0.0M
2021-01-18 1,893.70 1,903.39 1,893.16 1,898.16 0.0M
2021-01-15 1,915.40 1,919.99 1,887.25 1,896.02 0.0M
2021-01-14 1,923.04 1,936.54 1,908.40 1,915.22 0.0M
2021-01-13 1,923.07 1,939.33 1,916.41 1,920.38 0.0M
2021-01-12 1,907.38 1,928.44 1,906.57 1,923.85 0.0M
2021-01-11 1,901.40 1,914.75 1,897.93 1,902.77 0.0M
2021-01-08 1,894.58 1,911.66 1,886.60 1,903.98 0.0M
2021-01-07 1,854.52 1,885.77 1,854.52 1,881.78 0.0M
2021-01-06 1,812.25 1,814.86 1,811.65 1,814.54 0.0M
2021-01-05 1,804.11 1,826.41 1,804.11 1,813.29 0.0M
2021-01-04 1,797.20 1,836.34 1,797.20 1,819.23 0.0M