OMX Nordic Large Cap DKK GI (OMXNLCDKKGI)

OMXNLCDKKGI
🏛️ 瑞典 →
405.94
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
2022-12-30 344.25 345.71 341.41 341.41 0.0M
2022-12-29 340.78 345.30 340.13 345.30 0.0M
2022-12-28 343.39 344.73 341.77 342.10 0.0M
2022-12-27 343.99 345.05 342.79 343.64 0.0M
2022-12-23 341.11 344.00 340.54 341.59 0.0M
2022-12-22 344.52 346.32 340.27 341.01 0.0M
2022-12-21 340.38 343.59 338.81 343.46 0.0M
2022-12-20 336.84 340.01 336.35 339.07 0.0M
2022-12-19 340.76 342.62 340.33 340.64 0.0M
2022-12-16 345.95 347.05 339.90 340.78 0.0M
2022-12-15 354.15 354.15 347.10 347.45 0.0M
2022-12-14 356.61 358.57 353.78 357.70 0.0M
2022-12-13 352.15 360.87 350.54 356.86 0.0M
2022-12-12 350.95 351.88 349.48 350.96 0.0M
2022-12-09 349.26 353.50 348.73 353.14 0.0M
2022-12-08 347.57 348.49 346.36 347.58 0.0M
2022-12-07 349.99 350.28 347.16 348.27 0.0M
2022-12-06 353.82 355.50 350.28 350.89 0.0M
2022-12-05 353.80 356.58 353.75 355.14 0.0M
2022-12-02 353.09 355.73 350.21 354.09 0.0M
2022-12-01 351.56 355.12 351.29 353.68 0.0M
2022-11-30 347.41 349.85 346.33 347.03 0.0M
2022-11-29 347.72 349.05 345.70 345.85 0.0M
2022-11-28 347.40 349.13 345.20 345.96 0.0M
2022-11-25 348.68 349.89 347.54 349.61 0.0M
2022-11-24 346.96 349.58 346.49 349.08 0.0M
2022-11-23 343.42 347.22 342.75 347.05 0.0M
2022-11-22 340.09 343.25 339.03 342.70 0.0M
2022-11-21 340.15 342.04 338.29 340.43 0.0M
2022-11-18 338.70 341.14 336.87 340.72 0.0M
2022-11-17 340.79 343.27 336.29 337.25 0.0M
2022-11-16 347.13 347.59 340.26 341.00 0.0M
2022-11-15 349.09 349.42 345.91 346.99 0.0M
2022-11-14 350.61 351.33 348.54 348.91 0.0M
2022-11-11 351.73 352.16 348.40 350.17 0.0M
2022-11-10 335.10 349.53 333.48 349.21 0.0M
2022-11-09 338.76 339.15 335.82 337.41 0.0M
2022-11-08 333.30 339.71 332.80 339.34 0.0M
2022-11-07 329.89 334.75 329.46 334.16 0.0M
2022-11-04 327.11 331.00 327.02 330.84 0.0M
2022-11-03 325.64 326.10 323.26 325.16 0.0M
2022-11-02 327.77 329.69 327.08 328.99 0.0M
2022-11-01 328.35 331.81 326.09 327.01 0.0M
2022-10-31 325.96 325.96 323.88 325.52 0.0M
2022-10-28 321.89 325.41 320.71 325.20 0.0M
2022-10-27 324.26 326.19 322.39 325.15 0.0M
2022-10-26 323.54 326.08 322.01 325.98 0.0M
2022-10-25 318.44 323.57 316.55 323.54 0.0M
2022-10-24 312.55 317.00 311.35 315.92 0.0M
2022-10-21 310.10 311.46 306.30 310.09 0.0M
2022-10-20 313.39 314.47 310.44 313.00 0.0M
2022-10-19 321.86 321.86 315.10 315.10 0.0M
2022-10-18 318.60 322.55 318.26 320.60 0.0M
2022-10-17 309.67 316.95 307.41 315.16 0.0M
2022-10-14 310.86 313.48 308.25 309.68 0.0M
2022-10-13 302.07 305.50 297.23 304.77 0.0M
2022-10-12 304.45 306.32 302.66 304.35 0.0M
2022-10-11 302.19 304.99 301.05 303.69 0.0M
2022-10-10 302.49 308.65 302.49 304.09 0.0M
2022-10-07 311.62 312.28 305.65 305.65 0.0M
2022-10-06 315.14 316.88 312.35 313.33 0.0M
2022-10-05 317.71 317.80 312.33 313.30 0.0M
2022-10-04 312.95 318.20 311.99 318.20 0.0M
2022-10-03 302.25 309.08 298.49 309.08 0.0M
2022-09-30 300.13 305.17 300.06 304.94 0.0M
2022-09-29 303.74 303.74 296.65 298.33 0.0M
2022-09-28 300.48 306.02 296.43 306.02 0.0M
2022-09-27 304.16 306.76 302.92 303.78 0.0M
2022-09-26 301.59 305.04 301.59 302.69 0.0M
2022-09-23 307.22 307.85 299.06 303.64 0.0M
2022-09-22 310.50 313.40 307.38 307.46 0.0M
2022-09-21 310.21 315.98 310.21 315.48 0.0M
2022-09-20 319.82 321.21 311.98 312.10 0.0M
2022-09-19 319.82 320.02 315.18 318.30 0.0M
2022-09-16 323.76 323.81 320.47 320.90 0.0M
2022-09-15 330.54 332.20 326.98 327.48 0.0M
2022-09-14 332.60 335.54 329.99 331.02 0.0M
2022-09-13 344.08 344.57 334.92 334.92 0.0M
2022-09-12 337.82 343.08 337.29 342.60 0.0M
2022-09-09 332.09 337.33 331.94 336.54 0.0M
2022-09-08 330.61 331.56 325.35 330.72 0.0M
2022-09-07 326.38 329.15 325.01 328.18 0.0M
2022-09-06 328.23 332.12 325.83 328.81 0.0M
2022-09-05 324.97 328.88 324.53 328.57 0.0M
2022-09-02 328.79 332.13 325.73 332.09 0.0M
2022-09-01 331.72 332.19 325.21 325.21 0.0M
2022-08-31 337.99 338.78 334.75 335.09 0.0M
2022-08-30 337.51 342.39 335.98 337.44 0.0M
2022-08-29 337.87 338.65 334.94 337.18 0.0M
2022-08-26 350.60 350.60 342.21 342.35 0.0M
2022-08-25 349.19 350.43 346.68 349.41 0.0M
2022-08-24 343.39 348.64 341.48 347.28 0.0M
2022-08-23 344.39 347.29 344.39 345.34 0.0M
2022-08-22 350.09 351.45 344.55 346.52 0.0M
2022-08-19 353.54 354.80 351.32 351.32 0.0M
2022-08-18 353.11 356.29 352.28 354.39 0.0M
2022-08-17 359.07 359.70 353.29 353.84 0.0M
2022-08-16 357.79 359.70 356.90 358.26 0.0M
2022-08-15 358.55 360.50 356.65 357.44 0.0M
2022-08-12 361.30 362.31 357.53 357.53 0.0M
2022-08-11 362.34 362.91 359.55 361.10 0.0M
2022-08-10 350.49 360.07 349.32 360.04 0.0M
2022-08-09 355.94 356.90 350.96 351.71 0.0M
2022-08-08 356.18 357.44 353.81 356.06 0.0M
2022-08-05 360.67 360.81 353.39 353.39 0.0M
2022-08-04 357.67 361.14 356.69 360.35 0.0M
2022-08-03 357.37 360.12 355.09 356.51 0.0M
2022-08-02 359.07 359.67 356.68 357.88 0.0M
2022-08-01 363.50 364.69 360.28 361.90 0.0M
2022-07-29 358.66 364.11 358.37 363.77 0.0M
2022-07-28 351.53 356.90 351.53 356.90 0.0M
2022-07-27 349.72 351.35 347.58 348.59 0.0M
2022-07-26 350.82 351.77 348.04 348.73 0.0M
2022-07-25 351.83 353.02 350.31 350.73 0.0M
2022-07-22 350.35 353.60 348.97 352.82 0.0M
2022-07-21 346.04 350.72 346.04 350.55 0.0M
2022-07-20 347.20 348.88 344.73 346.04 0.0M
2022-07-19 339.83 346.42 338.25 346.33 0.0M
2022-07-18 338.50 343.13 338.12 342.58 0.0M
2022-07-15 332.60 336.44 330.40 336.35 0.0M
2022-07-14 334.49 335.23 329.78 331.44 0.0M
2022-07-13 338.84 338.95 332.55 336.01 0.0M
2022-07-12 333.66 340.03 332.49 340.03 0.0M
2022-07-11 333.62 337.18 333.24 335.62 0.0M
2022-07-08 336.25 338.45 333.62 338.40 0.0M
2022-07-07 332.17 336.39 330.79 336.29 0.0M
2022-07-06 325.86 330.23 325.29 329.63 0.0M
2022-07-05 327.50 328.69 319.92 322.35 0.0M
2022-07-04 327.68 327.86 324.96 325.14 0.0M
2022-07-01 320.40 326.98 319.53 324.55 0.0M
2022-06-30 324.29 324.93 319.63 322.72 0.0M
2022-06-29 327.47 329.30 324.64 328.41 0.0M
2022-06-28 334.44 336.18 330.74 331.06 0.0M
2022-06-27 330.82 334.89 330.82 333.73 0.0M
2022-06-23 323.17 323.98 318.46 320.57 0.0M
2022-06-22 324.44 326.81 321.03 325.65 0.0M
2022-06-21 329.07 332.16 327.94 328.84 0.0M
2022-06-20 323.09 327.07 321.89 327.07 0.0M
2022-06-17 321.67 326.30 320.16 322.09 0.0M
2022-06-16 331.16 332.02 319.30 320.64 0.0M
2022-06-15 331.94 334.99 329.68 332.57 0.0M
2022-06-14 338.25 339.15 329.24 329.82 0.0M
2022-06-13 339.92 341.40 334.26 335.23 0.0M
2022-06-10 351.24 351.24 343.22 344.33 0.0M
2022-06-09 358.17 358.28 353.20 353.27 0.0M
2022-06-08 363.42 363.42 358.58 360.60 0.0M
2022-06-07 360.61 361.87 358.55 361.87 0.0M
2022-06-03 363.09 363.35 359.25 359.34 0.0M
2022-06-02 356.86 360.16 356.16 359.66 0.0M
2022-06-01 359.08 359.45 354.35 355.47 0.0M
2022-05-31 360.45 360.68 357.00 357.87 0.0M
2022-05-30 360.08 364.49 360.08 362.27 0.0M
2022-05-27 350.54 355.57 350.19 354.74 0.0M
2022-05-25 351.50 352.94 347.41 347.50 0.0M
2022-05-24 349.42 352.53 348.86 348.99 0.0M
2022-05-23 354.82 355.96 350.51 352.62 0.0M
2022-05-20 348.99 353.14 348.23 350.32 0.0M
2022-05-19 343.51 346.52 340.58 345.89 0.0M
2022-05-18 353.92 355.44 348.09 348.71 0.0M
2022-05-17 349.89 355.84 349.89 352.35 0.0M
2022-05-16 344.88 349.36 344.69 347.05 0.0M
2022-05-13 341.60 346.50 341.59 346.02 0.0M
2022-05-12 333.89 340.12 332.32 339.69 0.0M
2022-05-11 336.99 340.53 334.24 340.40 0.0M
2022-05-10 332.69 338.75 332.21 334.65 0.0M
2022-05-09 342.63 343.97 330.31 330.31 0.0M
2022-05-06 350.41 350.89 342.74 345.76 0.0M
2022-05-05 362.76 364.52 352.72 352.98 0.0M
2022-05-04 361.15 361.15 356.64 356.83 0.0M
2022-05-03 362.44 362.95 358.65 360.38 0.0M
2022-05-02 363.79 365.09 339.02 359.08 0.0M
2022-04-29 364.76 370.61 364.76 367.35 0.0M
2022-04-28 364.63 367.09 360.09 362.00 0.0M
2022-04-27 356.55 363.25 353.75 361.82 0.0M
2022-04-26 364.05 366.42 356.04 356.04 0.0M
2022-04-25 364.03 366.95 360.79 362.02 0.0M
2022-04-22 372.64 374.62 370.37 370.68 0.0M
2022-04-21 378.52 381.09 377.09 377.26 0.0M
2022-04-20 373.98 379.25 373.98 377.60 0.0M
2022-04-19 371.01 374.32 368.92 373.60 0.0M
2022-04-14 373.82 373.82 371.85 373.56 0.0M
2022-04-13 373.11 373.91 370.07 372.79 0.0M
2022-04-12 370.99 374.69 368.73 373.31 0.0M
2022-04-11 378.98 380.06 373.25 373.52 0.0M
2022-04-08 380.86 381.10 378.29 380.56 0.0M
2022-04-07 376.06 379.84 374.99 377.10 0.0M
2022-04-06 381.74 381.74 371.88 374.66 0.0M
2022-04-05 380.45 384.02 379.15 381.54 0.0M
2022-04-04 378.69 379.29 374.10 378.75 0.0M
2022-04-01 372.66 377.18 371.32 376.92 0.0M
2022-03-31 377.41 377.65 372.56 372.60 0.0M
2022-03-30 375.25 375.66 370.83 375.66 0.0M
2022-03-29 370.04 377.16 370.04 375.89 0.0M
2022-03-28 363.01 367.18 363.01 365.89 0.0M
2022-03-25 365.16 368.18 361.94 362.78 0.0M
2022-03-24 369.89 371.34 364.60 364.93 0.0M
2022-03-23 374.75 374.75 367.00 369.22 0.0M
2022-03-22 373.71 375.09 371.59 373.83 0.0M
2022-03-21 373.77 374.38 371.22 374.11 0.0M
2022-03-18 371.52 374.08 367.61 374.08 0.0M
2022-03-17 370.76 372.83 367.58 370.30 0.0M
2022-03-16 364.57 368.31 364.33 367.94 0.0M
2022-03-15 351.46 354.04 346.01 351.20 0.0M
2022-03-14 350.23 359.09 349.74 355.61 0.0M
2022-03-11 343.37 350.80 342.39 347.45 0.0M
2022-03-10 345.09 345.10 339.18 342.46 0.0M
2022-03-09 338.22 343.36 335.40 343.31 0.0M
2022-03-08 326.80 338.99 326.80 330.71 0.0M
2022-03-07 324.10 336.27 319.21 330.80 0.0M
2022-03-04 338.58 341.18 332.12 332.91 0.0M
2022-03-03 348.32 350.18 340.67 341.16 0.0M
2022-03-02 345.52 348.88 340.98 347.51 0.0M
2022-03-01 354.40 355.65 345.53 347.84 0.0M
2022-02-28 346.38 356.29 346.38 356.29 0.0M
2022-02-25 345.26 353.83 342.67 353.01 0.0M
2022-02-24 332.36 341.36 330.64 340.50 0.0M
2022-02-23 352.75 356.59 348.42 348.77 0.0M
2022-02-22 339.66 355.71 339.66 352.78 0.0M
2022-02-21 358.91 359.75 347.02 349.99 0.0M
2022-02-18 364.95 365.05 356.39 357.38 0.0M
2022-02-17 371.13 372.10 363.12 363.74 0.0M
2022-02-16 372.96 373.72 368.64 370.14 0.0M
2022-02-15 361.65 372.11 361.65 371.58 0.0M
2022-02-14 363.00 363.24 356.54 362.21 0.0M
2022-02-11 371.24 374.34 369.05 371.96 0.0M
2022-02-10 383.22 384.00 373.15 376.03 0.0M
2022-02-09 373.32 381.85 373.32 381.39 0.0M
2022-02-08 373.39 376.31 368.92 370.02 0.0M
2022-02-07 373.19 374.73 369.14 374.32 0.0M
2022-02-04 381.48 381.88 369.69 369.98 0.0M
2022-02-03 386.68 386.68 378.94 379.00 0.0M
2022-02-02 386.77 388.17 385.83 387.64 0.0M
2022-02-01 381.12 383.55 379.81 382.06 0.0M
2022-01-31 375.00 379.00 374.02 377.40 0.0M
2022-01-28 372.51 372.51 364.40 369.23 0.0M
2022-01-27 366.81 375.76 366.19 373.46 0.0M
2022-01-26 369.34 376.00 369.20 373.60 0.0M
2022-01-25 369.30 370.93 364.46 366.47 0.0M
2022-01-24 378.92 379.71 360.99 364.71 0.0M
2022-01-21 385.02 386.09 379.03 382.20 0.0M
2022-01-20 390.77 392.93 386.09 392.67 0.0M
2022-01-19 383.49 392.49 382.64 389.06 0.0M
2022-01-18 392.35 392.35 385.01 387.23 0.0M
2022-01-17 394.61 394.83 391.07 394.36 0.0M
2022-01-14 399.73 400.14 393.00 393.23 0.0M
2022-01-13 403.82 405.72 402.06 403.40 0.0M
2022-01-12 403.41 405.05 399.59 404.34 0.0M
2022-01-11 399.56 401.18 397.82 399.08 0.0M
2022-01-10 409.44 409.47 394.32 395.06 0.0M
2022-01-07 411.32 411.32 404.36 405.80 0.0M
2022-01-06 414.77 415.10 412.14 413.46 0.0M
2022-01-05 420.20 421.31 418.06 418.19 0.0M
2022-01-04 422.46 422.47 419.22 419.64 0.0M
2022-01-03 420.03 422.27 418.68 419.85 0.0M