OMX Nordic Large Cap SEK GI (OMXNLCSEKGI)

OMXNLCSEKGI
🏛️ 瑞典 →
482.52
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
2021-12-30 462.84 465.20 462.74 464.06 0.0M
2021-12-29 464.26 465.05 461.85 463.56 0.0M
2021-12-28 463.78 465.48 463.29 463.55 0.0M
2021-12-27 457.84 463.45 457.84 462.87 0.0M
2021-12-23 454.14 457.34 454.14 457.31 0.0M
2021-12-22 449.71 452.72 448.38 452.72 0.0M
2021-12-21 445.77 448.56 444.72 447.97 0.0M
2021-12-20 441.20 442.23 434.96 441.30 0.0M
2021-12-17 448.98 450.13 445.39 448.72 0.0M
2021-12-16 452.80 453.01 449.51 450.56 0.0M
2021-12-15 443.52 446.93 443.52 445.86 0.0M
2021-12-14 451.04 452.07 442.97 443.34 0.0M
2021-12-13 451.59 454.87 449.84 449.94 0.0M
2021-12-10 450.05 452.13 448.49 450.15 0.0M
2021-12-09 454.01 455.36 452.44 453.65 0.0M
2021-12-08 452.24 456.88 452.00 452.68 0.0M
2021-12-07 442.63 452.33 442.63 452.02 0.0M
2021-12-06 441.28 441.77 435.83 439.09 0.0M
2021-12-03 444.11 445.02 438.09 438.49 0.0M
2021-12-02 444.13 445.45 437.45 440.75 0.0M
2021-12-01 442.72 448.28 441.00 448.08 0.0M
2021-11-30 440.56 446.36 438.64 440.31 0.0M
2021-11-29 445.05 448.12 443.51 444.45 0.0M
2021-11-26 440.06 446.40 440.06 441.98 0.0M
2021-11-25 450.71 453.13 450.20 451.37 0.0M
2021-11-24 449.07 451.99 447.03 449.30 0.0M
2021-11-23 453.93 453.96 447.78 448.68 0.0M
2021-11-22 460.07 462.15 457.33 457.33 0.0M
2021-11-19 459.49 461.30 457.88 459.27 0.0M
2021-11-18 459.59 461.23 458.16 459.08 0.0M
2021-11-17 459.28 461.09 458.78 459.80 0.0M
2021-11-16 458.40 460.91 456.37 460.32 0.0M
2021-11-15 455.79 457.89 455.30 457.86 0.0M
2021-11-12 451.82 456.55 451.82 456.48 0.0M
2021-11-11 447.33 451.25 446.68 451.15 0.0M
2021-11-10 447.20 447.78 443.69 447.00 0.0M
2021-11-09 446.10 448.31 445.35 446.87 0.0M
2021-11-08 444.73 447.54 444.73 447.00 0.0M
2021-11-05 445.66 447.87 444.02 444.19 0.0M
2021-11-04 444.99 446.67 444.50 446.42 0.0M
2021-11-03 440.49 443.08 438.66 443.08 0.0M
2021-11-02 436.28 440.45 435.41 440.34 0.0M
2021-11-01 438.99 439.38 436.65 436.95 0.0M
2021-10-29 438.09 438.47 433.38 436.57 0.0M
2021-10-28 436.60 440.14 436.21 440.14 0.0M
2021-10-27 440.66 441.00 438.33 438.76 0.0M
2021-10-26 438.88 441.71 438.62 440.90 0.0M
2021-10-25 441.29 441.29 437.71 438.93 0.0M
2021-10-22 436.54 440.19 434.75 439.71 0.0M
2021-10-21 433.02 436.13 432.32 435.95 0.0M
2021-10-20 432.32 434.98 431.72 434.71 0.0M
2021-10-19 431.54 433.57 430.63 433.35 0.0M
2021-10-18 429.07 431.24 427.04 430.48 0.0M
2021-10-15 428.36 429.65 425.70 429.65 0.0M
2021-10-14 426.63 427.30 424.43 425.79 0.0M
2021-10-13 418.52 425.43 417.48 425.00 0.0M
2021-10-12 412.23 418.75 411.52 418.69 0.0M
2021-10-11 415.28 415.44 411.27 415.38 0.0M
2021-10-08 422.28 422.28 416.71 417.23 0.0M
2021-10-07 419.26 421.67 417.56 421.30 0.0M
2021-10-06 416.74 416.74 410.92 415.17 0.0M
2021-10-05 415.52 418.46 412.93 418.46 0.0M
2021-10-04 417.34 418.85 414.40 414.69 0.0M
2021-10-01 414.50 420.03 413.36 418.84 0.0M
2021-09-30 424.69 426.51 418.54 419.88 0.0M
2021-09-29 422.56 425.41 420.60 420.61 0.0M
2021-09-28 429.14 429.14 419.96 420.20 0.0M
2021-09-27 436.71 437.02 429.72 430.20 0.0M
2021-09-24 438.26 438.26 432.33 433.72 0.0M
2021-09-23 438.26 440.32 437.18 439.37 0.0M
2021-09-22 434.15 434.87 431.82 433.79 0.0M
2021-09-21 427.84 431.73 427.84 430.63 0.0M
2021-09-20 432.43 432.84 425.40 428.16 0.0M
2021-09-17 443.39 443.89 437.51 437.63 0.0M
2021-09-16 438.79 442.17 438.79 441.40 0.0M
2021-09-15 442.15 442.69 437.16 437.94 0.0M
2021-09-14 442.20 442.90 439.73 442.26 0.0M
2021-09-13 444.44 444.92 441.41 441.52 0.0M
2021-09-10 445.50 446.02 443.40 443.40 0.0M
2021-09-09 442.48 446.67 442.47 445.03 0.0M
2021-09-08 448.34 448.34 444.42 445.19 0.0M
2021-09-07 452.16 453.04 449.25 450.88 0.0M
2021-09-06 450.72 453.14 450.72 452.78 0.0M
2021-09-03 452.32 453.46 448.81 449.85 0.0M
2021-09-02 449.37 452.76 449.37 452.57 0.0M
2021-09-01 449.69 450.50 447.52 448.54 0.0M
2021-08-31 450.69 451.30 445.80 446.86 0.0M
2021-08-30 449.11 451.01 448.61 449.88 0.0M
2021-08-27 448.10 449.62 447.92 449.00 0.0M
2021-08-26 447.57 449.68 447.41 449.65 0.0M
2021-08-25 449.08 449.85 448.20 449.34 0.0M
2021-08-24 452.85 452.85 448.20 449.47 0.0M
2021-08-23 453.80 454.42 449.85 452.13 0.0M
2021-08-20 447.46 452.39 445.90 451.94 0.0M
2021-08-19 447.14 449.59 443.74 447.55 0.0M
2021-08-18 452.23 453.94 451.15 452.00 0.0M
2021-08-17 448.13 452.03 447.15 451.93 0.0M
2021-08-16 450.57 451.02 447.67 449.05 0.0M
2021-08-13 452.01 453.35 451.90 452.66 0.0M
2021-08-12 451.27 451.89 449.66 451.39 0.0M
2021-08-11 451.86 452.28 450.85 451.64 0.0M
2021-08-10 450.34 452.32 450.34 451.02 0.0M
2021-08-09 447.98 450.16 447.07 450.04 0.0M
2021-08-06 451.90 451.90 448.03 448.36 0.0M
2021-08-05 451.18 453.41 451.18 452.01 0.0M
2021-08-04 447.23 450.50 446.89 450.20 0.0M
2021-08-03 444.99 446.50 444.23 445.54 0.0M
2021-08-02 444.36 445.73 442.49 444.45 0.0M
2021-07-30 439.29 442.88 437.90 442.22 0.0M
2021-07-29 443.48 443.96 441.39 441.66 0.0M
2021-07-28 439.95 442.23 439.49 441.76 0.0M
2021-07-27 441.02 441.30 438.34 439.62 0.0M
2021-07-26 443.09 444.46 441.94 442.43 0.0M
2021-07-23 441.11 443.76 439.90 443.76 0.0M
2021-07-22 437.21 439.76 436.10 439.28 0.0M
2021-07-21 430.69 435.16 430.69 435.05 0.0M
2021-07-20 427.75 429.41 424.79 428.21 0.0M
2021-07-19 431.48 431.73 424.79 426.40 0.0M
2021-07-16 434.19 434.78 432.16 433.35 0.0M
2021-07-15 434.71 436.53 432.40 433.11 0.0M
2021-07-14 434.35 435.41 432.91 435.37 0.0M
2021-07-13 433.66 435.75 432.53 435.33 0.0M
2021-07-12 430.05 433.79 429.13 433.25 0.0M
2021-07-09 428.30 429.38 426.51 428.96 0.0M
2021-07-08 430.02 431.02 424.36 425.83 0.0M
2021-07-07 426.69 431.46 426.63 431.46 0.0M
2021-07-06 423.88 427.88 423.13 424.46 0.0M
2021-07-05 421.80 423.72 420.41 423.72 0.0M
2021-07-02 421.39 423.31 421.39 422.03 0.0M
2021-07-01 418.94 420.81 416.96 420.23 0.0M
2021-06-30 419.15 419.92 414.21 416.18 0.0M
2021-06-29 415.45 419.68 415.45 418.95 0.0M
2021-06-28 416.25 416.95 414.21 415.70 0.0M
2021-06-25 414.87 415.29 414.44 415.13 0.0M
2021-06-24 410.87 415.16 410.83 414.62 0.0M
2021-06-23 414.87 415.22 410.43 410.43 0.0M
2021-06-22 415.34 415.75 412.56 414.59 0.0M
2021-06-21 411.51 414.79 410.35 414.47 0.0M
2021-06-18 416.35 419.30 413.86 414.00 0.0M
2021-06-17 416.48 417.58 414.45 416.03 0.0M
2021-06-16 417.48 419.41 416.54 418.86 0.0M
2021-06-15 418.31 419.16 416.27 417.03 0.0M
2021-06-14 416.14 418.15 415.98 417.22 0.0M
2021-06-11 414.12 415.41 413.35 415.02 0.0M
2021-06-10 414.19 414.69 411.20 413.34 0.0M
2021-06-09 413.64 414.18 412.47 414.14 0.0M
2021-06-08 411.84 414.83 411.48 413.46 0.0M
2021-06-07 412.01 413.12 411.53 412.75 0.0M
2021-06-04 411.59 413.90 411.17 412.47 0.0M
2021-06-03 411.25 411.90 407.91 411.72 0.0M
2021-06-02 412.21 413.66 410.20 410.72 0.0M
2021-06-01 409.48 413.17 409.48 411.46 0.0M
2021-05-31 410.43 410.90 408.03 408.07 0.0M
2021-05-28 405.82 410.52 405.82 410.12 0.0M
2021-05-27 406.26 407.82 405.85 406.07 0.0M
2021-05-26 408.01 409.27 405.56 406.40 0.0M
2021-05-25 408.18 409.86 407.55 407.60 0.0M
2021-05-24 407.47 408.40 406.83 408.12 0.0M
2021-05-21 406.49 407.64 404.43 406.98 0.0M
2021-05-20 400.69 405.27 399.84 405.25 0.0M
2021-05-19 400.23 401.53 397.26 399.22 0.0M
2021-05-18 402.81 405.02 402.22 404.10 0.0M
2021-05-17 400.83 402.01 398.06 400.19 0.0M
2021-05-14 398.06 399.14 396.06 399.14 0.0M
2021-05-12 393.95 397.65 393.95 396.35 0.0M
2021-05-11 401.27 401.27 392.37 394.05 0.0M
2021-05-10 405.30 405.30 403.08 404.71 0.0M
2021-05-07 404.18 404.99 402.19 404.69 0.0M
2021-05-06 403.81 404.37 399.64 401.04 0.0M
2021-05-05 398.35 403.78 398.35 403.78 0.0M
2021-05-04 402.94 403.08 394.73 394.94 0.0M
2021-05-03 400.32 402.25 399.02 401.58 0.0M
2021-04-30 401.82 402.18 399.11 399.33 0.0M
2021-04-29 403.53 404.98 400.57 400.70 0.0M
2021-04-28 405.01 405.01 399.65 401.79 0.0M
2021-04-27 404.61 405.96 402.75 404.49 0.0M
2021-04-26 403.39 404.63 402.47 403.12 0.0M
2021-04-23 400.61 402.48 400.22 402.11 0.0M
2021-04-22 397.59 400.98 397.59 400.98 0.0M
2021-04-21 395.54 397.24 394.29 396.63 0.0M
2021-04-20 399.55 400.39 393.31 393.90 0.0M
2021-04-19 402.37 403.66 399.91 400.14 0.0M
2021-04-16 397.73 402.36 397.37 402.36 0.0M
2021-04-15 395.63 397.45 395.23 397.05 0.0M
2021-04-14 397.90 397.90 394.09 394.09 0.0M
2021-04-13 395.47 397.51 395.32 397.49 0.0M
2021-04-12 396.18 397.02 394.22 394.78 0.0M
2021-04-09 395.27 396.88 393.89 396.88 0.0M
2021-04-08 393.34 395.59 393.34 394.64 0.0M
2021-04-07 393.16 393.16 391.31 392.24 0.0M
2021-04-06 392.83 393.51 391.31 392.62 0.0M
2021-04-01 388.25 390.06 387.94 389.67 0.0M
2021-03-31 386.23 388.59 385.43 386.97 0.0M
2021-03-30 385.24 386.66 384.42 386.66 0.0M
2021-03-29 384.18 385.33 382.98 384.08 0.0M
2021-03-26 380.52 383.83 380.52 383.83 0.0M
2021-03-25 376.84 379.87 375.76 378.94 0.0M
2021-03-24 376.48 380.14 376.48 378.51 0.0M
2021-03-23 378.95 379.37 376.51 378.40 0.0M
2021-03-22 377.26 380.10 375.50 379.53 0.0M
2021-03-19 375.31 378.84 375.14 378.36 0.0M
2021-03-18 378.91 379.40 376.55 378.43 0.0M
2021-03-17 380.50 381.43 376.96 377.69 0.0M
2021-03-16 380.57 382.66 380.45 381.90 0.0M
2021-03-15 379.15 381.02 378.56 378.69 0.0M
2021-03-12 377.35 377.94 375.79 377.58 0.0M
2021-03-11 374.29 379.16 374.03 379.16 0.0M
2021-03-10 371.38 374.06 369.62 373.72 0.0M
2021-03-09 365.86 372.17 365.35 371.43 0.0M
2021-03-08 362.68 366.49 360.92 366.03 0.0M
2021-03-05 361.63 363.15 359.81 360.04 0.0M
2021-03-04 364.79 366.04 362.17 363.34 0.0M
2021-03-03 370.18 371.11 364.26 366.62 0.0M
2021-03-02 368.75 370.79 368.17 368.98 0.0M
2021-03-01 365.44 368.53 365.44 368.53 0.0M
2021-02-26 360.77 364.14 358.66 362.30 0.0M
2021-02-25 365.34 366.91 364.29 364.94 0.0M
2021-02-24 360.16 364.71 360.16 363.07 0.0M
2021-02-23 365.38 366.12 357.12 361.40 0.0M
2021-02-22 366.03 366.20 363.88 364.56 0.0M
2021-02-19 365.84 367.44 364.65 367.44 0.0M
2021-02-18 368.20 369.43 364.91 365.70 0.0M
2021-02-17 369.60 370.55 367.69 368.03 0.0M
2021-02-16 371.43 372.00 370.37 370.60 0.0M
2021-02-15 370.61 371.50 369.27 371.25 0.0M
2021-02-12 367.24 369.25 366.73 369.17 0.0M
2021-02-11 362.71 366.18 362.39 366.18 0.0M
2021-02-10 363.58 363.81 360.22 361.79 0.0M
2021-02-09 366.20 366.20 363.47 363.83 0.0M
2021-02-08 366.38 367.22 365.84 366.13 0.0M
2021-02-05 368.13 368.38 364.50 365.24 0.0M
2021-02-04 368.38 370.10 366.72 367.93 0.0M
2021-02-03 368.44 370.06 367.00 367.70 0.0M
2021-02-02 364.96 367.11 364.48 365.97 0.0M
2021-02-01 358.11 363.62 358.11 363.29 0.0M
2021-01-29 357.59 360.44 356.07 356.18 0.0M
2021-01-28 358.32 362.32 351.62 360.94 0.0M
2021-01-27 364.74 364.82 357.43 360.92 0.0M
2021-01-26 363.63 367.38 363.60 365.22 0.0M
2021-01-25 366.75 367.08 362.40 363.76 0.0M
2021-01-22 365.71 365.99 363.50 365.91 0.0M
2021-01-21 367.81 368.42 365.97 366.46 0.0M
2021-01-20 365.05 366.82 364.24 365.86 0.0M
2021-01-19 363.78 364.37 362.24 363.50 0.0M
2021-01-18 360.27 362.78 360.27 361.88 0.0M
2021-01-15 362.77 363.67 359.27 360.49 0.0M
2021-01-14 362.28 363.58 362.12 363.40 0.0M
2021-01-13 360.74 362.56 358.30 362.06 0.0M
2021-01-12 361.28 362.51 359.28 360.65 0.0M
2021-01-11 362.79 363.66 360.06 360.22 0.0M
2021-01-08 363.05 364.38 361.96 362.89 0.0M
2021-01-07 359.59 361.17 358.98 360.81 0.0M
2021-01-06 355.14 355.18 354.37 354.69 0.0M
2021-01-05 356.03 356.61 354.65 354.98 0.0M
2021-01-04 355.00 359.02 355.00 356.98 0.0M