OMRX Total Market Index (RXAL)

RXAL
🏛️ 瑞典 →
6,232.16
最后更新: 2025-09-28
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
2025-09-28 6,232.61 6,235.62 6,231.76 6,232.16 0.0M
2025-09-26 6,232.61 6,235.62 6,231.76 6,232.16 0.0M
2025-09-25 6,240.38 6,239.62 6,232.06 6,232.22 0.0M
2025-09-24 6,240.98 6,241.59 6,238.94 6,239.22 0.0M
2025-09-23 6,242.94 6,248.39 6,237.44 6,240.60 0.0M
2025-09-22 6,244.16 6,244.22 6,241.30 6,242.55 0.0M
2025-09-21 6,250.27 6,256.07 6,242.75 6,243.77 0.0M
2025-09-19 6,250.27 6,256.07 6,242.75 6,243.77 0.0M
2025-09-18 6,256.41 6,257.27 6,249.41 6,249.89 0.0M
2025-09-17 6,249.72 6,255.30 6,249.72 6,255.26 0.0M
2025-09-16 6,247.45 6,250.01 6,246.37 6,249.35 0.0M
2025-09-15 6,246.11 6,247.30 6,245.71 6,247.05 0.0M
2025-09-12 6,253.24 6,253.24 6,245.01 6,245.72 0.0M
2025-09-11 6,259.82 6,260.05 6,249.74 6,252.85 0.0M
2025-09-10 6,260.27 6,262.35 6,256.57 6,258.67 0.0M
2025-09-09 6,262.43 6,262.43 6,259.00 6,259.91 0.0M
2025-09-08 6,252.04 6,262.53 6,251.41 6,262.05 0.0M
2025-09-07 6,245.19 6,251.65 6,251.65 6,251.65 0.0M
2025-09-05 6,245.19 6,251.65 6,242.85 6,251.65 0.0M
2025-09-04 6,240.68 6,245.13 6,240.07 6,244.83 0.0M
2025-09-03 6,239.36 6,240.94 6,237.50 6,239.52 0.0M
2025-09-02 6,243.22 6,243.82 6,237.74 6,238.98 0.0M
2025-09-01 6,243.58 6,243.97 6,237.57 6,242.85 0.0M
2025-08-29 6,238.12 6,243.27 6,238.12 6,243.19 0.0M
2025-08-28 6,239.17 6,242.36 6,237.65 6,237.72 0.0M
2025-08-27 6,240.98 6,243.08 6,237.63 6,238.37 0.0M
2025-08-26 6,237.18 6,243.79 6,237.18 6,240.60 0.0M
2025-08-25 6,244.15 6,245.12 6,236.78 6,236.79 0.0M
2025-08-22 6,239.38 6,244.64 6,238.35 6,243.78 0.0M
2025-08-21 6,247.32 6,249.04 6,238.89 6,238.99 0.0M
2025-08-20 6,248.34 6,251.56 6,244.99 6,246.18 0.0M
2025-08-19 6,245.38 6,248.12 6,243.49 6,247.97 0.0M
2025-08-18 6,242.26 6,247.10 6,241.53 6,244.99 0.0M
2025-08-15 6,246.11 6,248.66 6,241.86 6,241.86 0.0M
2025-08-14 6,247.45 6,253.45 6,245.58 6,245.73 0.0M
2025-08-13 6,237.04 6,246.34 6,237.04 6,246.29 0.0M
2025-08-12 6,240.86 6,246.97 6,236.63 6,236.63 0.0M
2025-08-11 6,234.69 6,240.62 6,234.69 6,240.47 0.0M
2025-08-08 6,239.34 6,240.14 6,233.86 6,234.29 0.0M
2025-08-07 6,236.31 6,239.78 6,235.11 6,238.95 0.0M
2025-08-06 6,236.81 6,237.47 6,234.83 6,235.13 0.0M
2025-08-05 6,232.30 6,238.79 6,232.30 6,236.42 0.0M
2025-08-04 6,229.04 6,232.15 6,220.54 6,231.90 0.0M
2025-08-01 6,217.87 6,228.79 6,211.91 6,228.65 0.0M
2025-07-31 6,218.21 6,220.58 6,216.62 6,217.48 0.0M
2025-07-30 6,221.29 6,223.50 6,216.89 6,217.02 0.0M
2025-07-29 6,224.83 6,225.62 6,220.52 6,220.91 0.0M
2025-07-28 6,221.95 6,225.53 6,221.00 6,224.81 0.0M
2025-07-27 6,227.82 6,221.57 6,221.57 6,221.57 0.0M
2025-07-25 6,227.82 6,229.49 6,218.09 6,221.57 0.0M
2025-07-24 6,240.01 6,240.01 6,225.04 6,227.44 0.0M
2025-07-23 6,234.48 6,238.95 6,229.83 6,238.84 0.0M
2025-07-22 6,232.73 6,234.15 6,230.08 6,234.10 0.0M
2025-07-21 6,227.22 6,233.64 6,225.93 6,232.35 0.0M
2025-07-18 6,239.68 6,239.87 6,226.78 6,226.83 0.0M
2025-07-17 6,244.71 6,254.99 6,235.70 6,239.31 0.0M
2025-07-16 6,244.61 6,245.00 6,239.19 6,243.58 0.0M
2025-07-15 6,239.88 6,246.52 6,239.82 6,244.23 0.0M
2025-07-14 6,234.52 6,239.62 6,234.52 6,239.51 0.0M
2025-07-11 6,238.42 6,239.01 6,232.84 6,234.14 0.0M
2025-07-10 6,240.05 6,242.50 6,237.97 6,238.03 0.0M
2025-07-09 6,234.94 6,239.02 6,234.94 6,238.91 0.0M
2025-07-08 6,240.73 6,241.30 6,233.08 6,234.55 0.0M
2025-07-07 6,257.29 6,257.29 6,239.85 6,240.35 0.0M
2025-07-04 6,256.09 6,262.43 6,256.09 6,256.92 0.0M
2025-07-03 6,256.56 6,262.03 6,254.83 6,255.72 0.0M
2025-07-02 6,258.67 6,260.60 6,255.29 6,255.45 0.0M
2025-07-01 6,251.05 6,259.82 6,250.86 6,258.32 0.0M
2025-06-30 6,248.01 6,253.69 6,247.42 6,250.70 0.0M
2025-06-27 6,242.93 6,249.30 6,239.55 6,247.63 0.0M
2025-06-26 6,233.56 6,243.05 6,233.48 6,242.55 0.0M
2025-06-25 6,233.69 6,240.14 6,231.88 6,232.42 0.0M
2025-06-24 6,230.80 6,234.66 6,228.83 6,233.31 0.0M
2025-06-23 6,222.48 6,222.48 6,222.48 6,222.48 0.0M
2025-06-19 6,225.57 6,226.06 6,220.50 6,222.48 0.0M
2025-06-18 6,211.08 6,225.18 6,209.46 6,225.18 0.0M
2025-06-17 6,211.85 6,212.14 6,208.56 6,209.49 0.0M
2025-06-16 6,215.21 6,216.06 6,206.11 6,211.44 0.0M
2025-06-13 6,216.30 6,222.91 6,213.07 6,214.82 0.0M
2025-06-12 6,211.84 6,219.19 6,211.84 6,215.90 0.0M
2025-06-11 6,214.13 6,214.15 6,206.73 6,210.66 0.0M
2025-06-10 6,204.81 6,214.46 6,204.49 6,213.76 0.0M
2025-06-09 6,219.96 6,220.21 6,202.55 6,204.42 0.0M
2025-06-07 6,210.09 6,219.58 6,219.58 6,219.58 0.0M
2025-06-05 6,210.09 6,220.39 6,210.09 6,219.58 0.0M
2025-06-04 6,213.45 6,213.46 6,208.34 6,209.69 0.0M
2025-06-03 6,205.64 6,213.04 6,205.64 6,211.88 0.0M
2025-06-02 6,201.49 6,206.15 6,200.89 6,205.25 0.0M
2025-05-30 6,192.24 6,201.15 6,192.24 6,201.09 0.0M
2025-05-28 6,193.26 6,193.28 6,190.80 6,191.84 0.0M
2025-05-27 6,186.48 6,194.94 6,186.48 6,192.41 0.0M
2025-05-26 6,187.89 6,188.01 6,182.15 6,185.65 0.0M
2025-05-23 6,173.80 6,191.45 6,173.80 6,187.48 0.0M
2025-05-22 6,178.53 6,178.89 6,171.74 6,173.38 0.0M
2025-05-21 6,182.74 6,182.83 6,175.51 6,177.30 0.0M
2025-05-20 6,186.00 6,193.00 6,182.05 6,182.35 0.0M
2025-05-19 6,187.74 6,188.19 6,179.42 6,185.60 0.0M
2025-05-16 6,178.38 6,188.74 6,178.38 6,187.34 0.0M
2025-05-15 6,172.13 6,178.67 6,169.72 6,177.99 0.0M
2025-05-14 6,170.05 6,172.00 6,165.49 6,170.88 0.0M
2025-05-13 6,172.55 6,173.06 6,167.74 6,169.63 0.0M
2025-05-12 6,193.65 6,196.01 6,171.90 6,172.13 0.0M
2025-05-09 6,194.09 6,194.87 6,185.26 6,193.26 0.0M
2025-05-08 6,189.66 6,193.91 6,188.76 6,193.70 0.0M
2025-05-07 6,176.82 6,188.73 6,176.82 6,188.48 0.0M
2025-05-06 6,178.57 6,179.40 6,175.83 6,176.43 0.0M
2025-05-05 6,180.10 6,180.65 6,176.38 6,178.16 0.0M
2025-05-02 6,188.97 6,189.15 6,179.71 6,179.71 0.0M
2025-04-30 6,184.05 6,188.77 6,182.26 6,188.59 0.0M
2025-04-29 6,178.72 6,183.17 6,178.62 6,182.87 0.0M
2025-04-28 6,181.91 6,182.19 6,176.41 6,177.93 0.0M
2025-04-25 6,184.27 6,184.53 6,180.14 6,181.51 0.0M
2025-04-24 6,177.16 6,184.30 6,176.85 6,183.87 0.0M
2025-04-23 6,181.29 6,181.52 6,174.16 6,175.97 0.0M
2025-04-22 6,168.69 6,186.08 6,168.69 6,180.90 0.0M
2025-04-17 6,176.08 6,176.08 6,168.26 6,168.28 0.0M
2025-04-16 6,175.63 6,182.74 6,174.83 6,175.66 0.0M
2025-04-15 6,177.47 6,181.40 6,173.13 6,173.65 0.0M
2025-04-14 6,174.99 6,178.03 6,166.83 6,177.07 0.0M
2025-04-11 6,164.14 6,177.71 6,160.65 6,174.60 0.0M
2025-04-10 6,162.26 6,164.50 6,144.34 6,163.73 0.0M
2025-04-09 6,149.29 6,162.70 6,149.29 6,161.06 0.0M
2025-04-08 6,147.62 6,158.28 6,146.51 6,148.88 0.0M
2025-04-07 6,151.43 6,172.86 6,147.21 6,147.21 0.0M
2025-04-04 6,121.91 6,160.34 6,121.87 6,151.02 0.0M
2025-04-03 6,113.54 6,123.57 6,113.54 6,121.48 0.0M
2025-04-02 6,114.14 6,115.44 6,111.47 6,112.22 0.0M
2025-04-01 6,110.36 6,114.87 6,105.57 6,113.69 0.0M
2025-03-31 6,103.77 6,115.38 6,103.12 6,109.93 0.0M
2025-03-28 6,097.67 6,114.31 6,097.33 6,104.11 0.0M
2025-03-27 6,091.35 6,099.06 6,091.03 6,097.23 0.0M
2025-03-26 6,088.91 6,096.14 6,088.52 6,090.45 0.0M
2025-03-25 6,088.24 6,088.96 6,082.76 6,088.45 0.0M
2025-03-24 6,090.42 6,090.51 6,085.25 6,087.79 0.0M
2025-03-21 6,093.09 6,094.26 6,089.59 6,089.97 0.0M
2025-03-20 6,087.40 6,100.12 6,086.96 6,092.64 0.0M
2025-03-19 6,093.35 6,100.97 6,083.76 6,086.04 0.0M
2025-03-18 6,097.47 6,097.72 6,089.78 6,092.89 0.0M
2025-03-17 6,091.33 6,100.12 6,090.82 6,097.03 0.0M
2025-03-14 6,095.18 6,096.26 6,086.54 6,090.89 0.0M
2025-03-13 6,095.47 6,096.85 6,089.23 6,094.74 0.0M
2025-03-12 6,092.25 6,095.12 6,087.99 6,094.16 0.0M
2025-03-11 6,100.22 6,100.22 6,089.43 6,091.82 0.0M
2025-03-10 6,103.24 6,107.24 6,098.46 6,099.79 0.0M
2025-03-07 6,094.10 6,109.15 6,093.43 6,102.81 0.0M
2025-03-06 6,119.31 6,119.41 6,092.74 6,093.65 0.0M
2025-03-05 6,151.33 6,151.54 6,114.97 6,118.02 0.0M
2025-03-04 6,142.91 6,152.77 6,142.91 6,150.93 0.0M
2025-03-03 6,152.21 6,152.97 6,138.85 6,142.50 0.0M
2025-02-28 6,153.66 6,161.38 6,151.20 6,151.81 0.0M
2025-02-27 6,145.89 6,153.95 6,145.24 6,153.26 0.0M
2025-02-26 6,139.14 6,145.21 6,137.81 6,143.89 0.0M
2025-02-25 6,135.30 6,138.76 6,134.92 6,138.73 0.0M
2025-02-24 6,134.69 6,136.55 6,131.49 6,134.88 0.0M
2025-02-21 6,130.19 6,137.09 6,130.02 6,134.27 0.0M
2025-02-20 6,130.12 6,131.49 6,127.03 6,129.78 0.0M
2025-02-19 6,136.01 6,139.92 6,127.79 6,128.87 0.0M
2025-02-18 6,133.85 6,135.63 6,128.99 6,135.61 0.0M
2025-02-17 6,137.01 6,151.43 6,126.03 6,133.44 0.0M
2025-02-14 6,139.64 6,140.09 6,135.30 6,136.60 0.0M
2025-02-13 6,133.64 6,140.63 6,133.34 6,139.24 0.0M
2025-02-12 6,136.29 6,137.18 6,131.07 6,132.42 0.0M
2025-02-11 6,146.18 6,146.35 6,135.78 6,135.88 0.0M
2025-02-10 6,144.40 6,151.12 6,143.84 6,145.77 0.0M
2025-02-07 6,151.13 6,151.89 6,141.95 6,144.00 0.0M
2025-02-06 6,161.57 6,161.57 6,138.22 6,150.73 0.0M
2025-02-05 6,153.80 6,165.06 6,153.80 6,160.39 0.0M
2025-02-04 6,168.31 6,168.96 6,150.82 6,153.42 0.0M
2025-02-03 6,153.97 6,168.06 6,153.97 6,167.93 0.0M
2025-01-31 6,144.17 6,155.29 6,140.34 6,153.57 0.0M
2025-01-30 6,130.06 6,144.37 6,129.33 6,143.79 0.0M
2025-01-29 6,125.54 6,129.74 6,125.01 6,128.83 0.0M
2025-01-28 6,122.66 6,125.90 6,120.83 6,125.53 0.0M
2025-01-27 6,115.06 6,128.80 6,115.06 6,122.24 0.0M
2025-01-24 6,123.73 6,124.83 6,112.69 6,114.64 0.0M
2025-01-23 6,133.86 6,134.15 6,121.68 6,123.33 0.0M
2025-01-22 6,130.96 6,136.87 6,130.43 6,132.65 0.0M
2025-01-21 6,128.54 6,132.05 6,127.44 6,130.56 0.0M
2025-01-20 6,130.78 6,132.05 6,126.14 6,128.13 0.0M
2025-01-17 6,120.17 6,133.13 6,120.02 6,130.37 0.0M
2025-01-16 6,120.05 6,120.40 6,115.76 6,119.76 0.0M
2025-01-15 6,095.18 6,119.37 6,094.22 6,118.82 0.0M
2025-01-14 6,098.16 6,101.58 6,094.70 6,094.77 0.0M
2025-01-13 6,104.96 6,104.99 6,094.18 6,097.73 0.0M
2025-01-10 6,112.42 6,113.01 6,098.11 6,104.53 0.0M
2025-01-09 6,102.76 6,112.35 6,098.72 6,112.01 0.0M
2025-01-08 6,099.13 6,107.72 6,098.50 6,101.50 0.0M
2025-01-07 6,107.42 6,107.84 6,095.87 6,098.71 0.0M
2025-01-03 6,117.78 6,118.83 6,106.98 6,106.98 0.0M
2025-01-02 6,093.90 6,117.99 6,093.44 6,117.36 0.0M