OMX Nordic Mid Cap SEK GI (OMXNMCSEKGI)

OMXNMCSEKGI
🏛️ 瑞典 →
622.80
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
2021-12-30 587.69 590.17 585.90 589.70 0.0M
2021-12-29 587.29 588.68 584.23 587.84 0.0M
2021-12-28 586.98 589.74 585.81 586.11 0.0M
2021-12-27 579.35 586.00 579.35 585.47 0.0M
2021-12-23 574.10 577.35 574.10 577.35 0.0M
2021-12-22 561.79 570.48 561.79 570.48 0.0M
2021-12-21 558.26 561.53 556.97 560.50 0.0M
2021-12-20 550.69 557.14 548.72 556.01 0.0M
2021-12-17 555.79 558.94 552.15 558.28 0.0M
2021-12-16 559.34 562.14 557.00 557.11 0.0M
2021-12-15 551.07 554.73 550.50 552.92 0.0M
2021-12-14 563.53 564.61 551.07 551.23 0.0M
2021-12-13 566.50 571.26 562.76 562.76 0.0M
2021-12-10 565.92 567.35 562.67 565.15 0.0M
2021-12-09 569.90 572.28 566.08 567.94 0.0M
2021-12-08 570.30 574.43 567.24 567.67 0.0M
2021-12-07 553.90 568.19 553.90 568.19 0.0M
2021-12-06 561.69 562.51 549.64 551.16 0.0M
2021-12-03 569.63 570.94 559.60 560.09 0.0M
2021-12-02 576.31 576.31 561.08 566.10 0.0M
2021-12-01 574.88 581.25 567.89 579.53 0.0M
2021-11-30 567.85 578.98 565.31 573.68 0.0M
2021-11-29 567.30 574.83 567.30 570.70 0.0M
2021-11-26 567.11 572.28 565.26 565.85 0.0M
2021-11-25 574.86 580.79 573.45 578.17 0.0M
2021-11-24 573.40 577.17 568.34 573.17 0.0M
2021-11-23 584.16 584.16 572.67 573.04 0.0M
2021-11-22 593.31 594.25 587.62 587.86 0.0M
2021-11-19 591.08 593.34 590.18 592.38 0.0M
2021-11-18 590.30 591.94 589.50 591.32 0.0M
2021-11-17 589.07 591.00 587.70 590.46 0.0M
2021-11-16 588.28 590.02 585.41 589.31 0.0M
2021-11-15 584.00 587.88 582.41 587.87 0.0M
2021-11-12 579.01 583.91 579.01 583.91 0.0M
2021-11-11 574.08 579.26 572.86 579.26 0.0M
2021-11-10 578.92 578.94 568.44 574.93 0.0M
2021-11-09 578.89 580.77 576.36 578.74 0.0M
2021-11-08 575.16 579.19 573.53 579.19 0.0M
2021-11-05 577.01 579.05 575.03 575.07 0.0M
2021-11-04 572.08 576.41 571.20 576.41 0.0M
2021-11-03 565.96 571.18 564.82 570.18 0.0M
2021-11-02 568.44 568.44 563.60 565.88 0.0M
2021-11-01 566.20 569.60 564.89 567.71 0.0M
2021-10-29 563.32 564.10 559.32 563.00 0.0M
2021-10-28 561.94 565.28 560.46 564.40 0.0M
2021-10-27 564.71 567.40 563.11 563.88 0.0M
2021-10-26 566.81 569.65 565.12 565.72 0.0M
2021-10-25 570.01 570.01 564.05 566.77 0.0M
2021-10-22 566.45 568.59 562.30 568.54 0.0M
2021-10-21 563.29 566.70 560.10 566.70 0.0M
2021-10-20 563.11 564.10 559.95 563.88 0.0M
2021-10-19 563.72 565.29 560.85 563.52 0.0M
2021-10-18 558.27 561.58 554.52 561.43 0.0M
2021-10-15 555.97 558.52 553.06 558.52 0.0M
2021-10-14 550.84 553.86 549.84 553.43 0.0M
2021-10-13 534.90 548.33 534.09 548.33 0.0M
2021-10-12 524.46 534.55 522.11 534.55 0.0M
2021-10-11 530.54 530.54 520.68 527.06 0.0M
2021-10-08 537.86 538.19 531.78 531.78 0.0M
2021-10-07 533.98 537.30 530.48 537.07 0.0M
2021-10-06 534.98 534.98 525.13 530.50 0.0M
2021-10-05 529.66 535.80 527.38 535.80 0.0M
2021-10-04 537.84 537.84 528.65 529.70 0.0M
2021-10-01 533.26 539.32 527.96 538.27 0.0M
2021-09-30 537.92 542.77 533.54 537.12 0.0M
2021-09-29 535.12 539.61 533.21 534.05 0.0M
2021-09-28 548.22 548.22 532.86 534.38 0.0M
2021-09-27 557.65 558.56 547.88 549.06 0.0M
2021-09-24 560.24 560.50 552.70 554.76 0.0M
2021-09-23 557.66 562.02 556.93 560.89 0.0M
2021-09-22 550.68 553.27 549.61 552.90 0.0M
2021-09-21 545.23 549.66 543.77 547.59 0.0M
2021-09-20 560.12 560.12 542.20 547.51 0.0M
2021-09-17 564.32 568.45 563.75 565.75 0.0M
2021-09-16 557.77 563.41 557.77 563.36 0.0M
2021-09-15 566.35 566.35 556.25 557.09 0.0M
2021-09-14 569.70 569.70 564.74 567.28 0.0M
2021-09-13 578.55 578.55 568.53 569.13 0.0M
2021-09-10 581.60 582.34 576.68 577.05 0.0M
2021-09-09 576.43 581.96 575.70 581.42 0.0M
2021-09-08 585.44 585.44 579.08 579.49 0.0M
2021-09-07 590.95 592.18 587.87 588.87 0.0M
2021-09-06 590.64 592.38 589.83 590.82 0.0M
2021-09-03 588.81 590.54 586.79 588.51 0.0M
2021-09-02 584.72 588.82 583.30 588.27 0.0M
2021-09-01 585.78 587.59 581.26 583.44 0.0M
2021-08-31 579.58 584.29 578.61 583.23 0.0M
2021-08-30 577.91 579.34 577.15 579.07 0.0M
2021-08-27 575.59 576.88 574.96 576.67 0.0M
2021-08-26 575.00 576.61 573.77 576.02 0.0M
2021-08-25 572.42 576.15 571.52 576.15 0.0M
2021-08-24 575.50 576.44 572.23 573.01 0.0M
2021-08-23 572.11 574.98 571.12 574.98 0.0M
2021-08-20 563.08 568.87 560.43 568.87 0.0M
2021-08-19 564.83 566.60 559.92 562.64 0.0M
2021-08-18 565.83 569.85 565.47 569.24 0.0M
2021-08-17 561.21 564.57 558.52 564.57 0.0M
2021-08-16 564.16 564.16 559.80 561.26 0.0M
2021-08-13 566.58 567.22 565.40 566.25 0.0M
2021-08-12 567.60 567.60 565.30 566.78 0.0M
2021-08-11 569.02 569.02 565.31 567.29 0.0M
2021-08-10 567.69 570.49 567.69 569.03 0.0M
2021-08-09 566.05 567.31 562.92 567.31 0.0M
2021-08-06 570.47 571.28 565.98 566.91 0.0M
2021-08-05 568.36 570.37 567.69 569.95 0.0M
2021-08-04 567.01 568.89 567.01 568.39 0.0M
2021-08-03 565.19 567.00 564.21 566.18 0.0M
2021-08-02 563.06 564.98 561.91 564.98 0.0M
2021-07-30 558.11 561.94 554.94 561.59 0.0M
2021-07-29 555.91 559.45 555.91 559.45 0.0M
2021-07-28 552.11 555.45 550.84 554.74 0.0M
2021-07-27 554.55 554.55 550.78 551.11 0.0M
2021-07-26 552.72 555.92 551.89 554.35 0.0M
2021-07-23 550.06 552.78 549.79 552.66 0.0M
2021-07-22 544.99 549.39 544.48 549.32 0.0M
2021-07-21 536.64 543.29 536.64 543.29 0.0M
2021-07-20 537.35 537.98 532.46 535.27 0.0M
2021-07-19 544.66 544.66 535.18 537.17 0.0M
2021-07-16 544.52 546.35 542.02 545.40 0.0M
2021-07-15 548.24 548.65 543.87 544.23 0.0M
2021-07-14 549.60 549.84 547.04 548.15 0.0M
2021-07-13 547.22 549.94 544.86 549.67 0.0M
2021-07-12 541.23 546.81 540.76 546.14 0.0M
2021-07-09 537.51 539.61 536.93 539.36 0.0M
2021-07-08 542.32 542.32 534.57 536.09 0.0M
2021-07-07 537.70 543.50 537.29 542.77 0.0M
2021-07-06 533.03 538.35 532.11 536.36 0.0M
2021-07-05 529.46 532.94 528.42 532.94 0.0M
2021-07-02 525.19 529.44 525.17 528.74 0.0M
2021-07-01 522.15 524.59 521.48 524.44 0.0M
2021-06-30 521.29 521.66 515.53 520.82 0.0M
2021-06-29 514.46 521.11 514.46 521.07 0.0M
2021-06-28 510.83 514.27 509.67 513.97 0.0M
2021-06-25 507.82 509.07 507.75 508.99 0.0M
2021-06-24 505.63 508.50 505.56 507.70 0.0M
2021-06-23 507.51 507.96 502.90 504.92 0.0M
2021-06-22 509.01 509.24 504.38 507.14 0.0M
2021-06-21 511.36 511.36 505.35 507.92 0.0M
2021-06-18 514.94 516.76 513.01 513.06 0.0M
2021-06-17 515.29 516.42 512.77 514.39 0.0M
2021-06-16 517.70 517.70 513.29 516.03 0.0M
2021-06-15 519.35 520.21 516.41 517.07 0.0M
2021-06-14 518.28 521.18 517.82 518.73 0.0M
2021-06-11 514.62 517.50 514.62 517.33 0.0M
2021-06-10 514.89 515.61 511.23 514.59 0.0M
2021-06-09 516.00 516.00 513.85 515.15 0.0M
2021-06-08 513.76 517.05 513.76 515.53 0.0M
2021-06-07 516.80 517.77 512.30 514.47 0.0M
2021-06-04 516.50 517.75 514.99 517.39 0.0M
2021-06-03 516.90 518.56 514.14 517.08 0.0M
2021-06-02 520.54 521.27 515.86 516.55 0.0M
2021-06-01 517.89 521.68 517.89 520.03 0.0M
2021-05-31 515.67 518.27 515.10 517.58 0.0M
2021-05-28 507.38 515.03 507.38 514.78 0.0M
2021-05-27 507.34 508.12 506.27 507.21 0.0M
2021-05-26 509.00 510.28 506.67 507.38 0.0M
2021-05-25 509.04 511.08 507.14 507.99 0.0M
2021-05-24 506.96 508.81 506.30 508.54 0.0M
2021-05-21 505.66 507.18 504.12 506.51 0.0M
2021-05-20 500.03 504.96 499.08 504.96 0.0M
2021-05-19 502.03 502.03 496.14 498.96 0.0M
2021-05-18 498.23 503.92 498.23 503.57 0.0M
2021-05-17 494.85 497.42 493.85 496.31 0.0M
2021-05-14 495.93 496.66 490.44 493.95 0.0M
2021-05-12 495.16 496.73 493.51 494.65 0.0M
2021-05-11 505.44 505.44 491.42 495.21 0.0M
2021-05-10 512.30 512.44 508.14 508.73 0.0M
2021-05-07 507.83 510.98 505.28 510.98 0.0M
2021-05-06 513.53 513.65 504.37 505.68 0.0M
2021-05-05 505.59 512.83 505.59 512.83 0.0M
2021-05-04 513.62 513.83 504.17 504.32 0.0M
2021-05-03 512.66 513.13 510.34 512.34 0.0M
2021-04-30 513.12 513.60 510.55 511.32 0.0M
2021-04-29 512.76 514.84 511.40 511.97 0.0M
2021-04-28 513.09 513.23 508.90 511.43 0.0M
2021-04-27 513.43 514.40 511.03 511.81 0.0M
2021-04-26 510.28 512.26 509.43 512.26 0.0M
2021-04-23 505.91 508.49 505.40 508.34 0.0M
2021-04-22 498.59 505.37 498.55 505.37 0.0M
2021-04-21 497.77 499.19 494.57 496.78 0.0M
2021-04-20 503.65 504.86 496.48 496.84 0.0M
2021-04-19 505.43 508.82 502.03 502.77 0.0M
2021-04-16 500.50 505.57 500.50 505.48 0.0M
2021-04-15 496.11 499.68 495.87 499.68 0.0M
2021-04-14 496.01 496.09 494.53 495.39 0.0M
2021-04-13 490.08 494.72 490.08 494.72 0.0M
2021-04-12 489.56 489.81 487.26 488.80 0.0M
2021-04-09 489.24 490.11 488.02 489.18 0.0M
2021-04-08 485.56 487.50 485.56 487.50 0.0M
2021-04-07 483.09 484.83 480.90 483.88 0.0M
2021-04-06 480.33 482.28 479.91 482.11 0.0M
2021-04-01 471.97 475.67 471.68 475.37 0.0M
2021-03-31 468.53 471.05 467.69 470.22 0.0M
2021-03-30 466.58 467.94 465.06 467.94 0.0M
2021-03-29 467.53 468.14 464.66 465.07 0.0M
2021-03-26 463.49 466.43 463.49 466.25 0.0M
2021-03-25 461.08 463.05 457.79 461.41 0.0M
2021-03-24 462.16 463.66 460.59 461.24 0.0M
2021-03-23 464.99 464.99 461.75 462.90 0.0M
2021-03-22 464.72 465.53 462.99 464.72 0.0M
2021-03-19 461.71 465.04 460.25 463.55 0.0M
2021-03-18 464.10 465.40 461.02 463.02 0.0M
2021-03-17 465.60 466.73 459.98 460.99 0.0M
2021-03-16 465.06 467.31 465.06 465.96 0.0M
2021-03-15 463.19 464.98 462.31 462.98 0.0M
2021-03-12 464.03 464.53 461.21 461.49 0.0M
2021-03-11 460.28 465.09 459.87 464.76 0.0M
2021-03-10 458.54 459.25 456.50 459.25 0.0M
2021-03-09 450.97 457.56 449.38 457.10 0.0M
2021-03-08 450.52 452.61 447.69 450.96 0.0M
2021-03-05 453.55 453.55 447.12 448.89 0.0M
2021-03-04 460.06 460.06 452.08 453.82 0.0M
2021-03-03 462.34 463.70 458.55 461.15 0.0M
2021-03-02 460.84 464.06 459.99 461.05 0.0M
2021-03-01 454.85 459.90 454.85 459.90 0.0M
2021-02-26 447.18 452.13 444.87 451.97 0.0M
2021-02-25 453.23 456.31 452.90 453.73 0.0M
2021-02-24 450.06 454.28 450.06 451.10 0.0M
2021-02-23 457.77 458.28 444.56 450.14 0.0M
2021-02-22 455.88 456.76 453.97 456.73 0.0M
2021-02-19 452.37 455.29 451.26 455.29 0.0M
2021-02-18 453.99 455.25 451.33 451.85 0.0M
2021-02-17 457.82 457.84 454.70 455.19 0.0M
2021-02-16 459.17 459.17 457.21 457.33 0.0M
2021-02-15 458.02 458.74 456.26 458.67 0.0M
2021-02-12 452.71 455.68 452.71 455.68 0.0M
2021-02-11 445.96 451.42 445.66 451.35 0.0M
2021-02-10 447.14 447.14 443.70 445.07 0.0M
2021-02-09 449.94 449.94 445.39 446.99 0.0M
2021-02-08 448.34 449.32 448.15 449.32 0.0M
2021-02-05 446.90 447.50 445.70 446.91 0.0M
2021-02-04 445.28 446.51 444.57 445.59 0.0M
2021-02-03 443.32 445.02 442.28 444.17 0.0M
2021-02-02 440.93 443.17 440.62 442.32 0.0M
2021-02-01 432.91 439.06 432.91 439.06 0.0M
2021-01-29 428.54 431.15 425.37 430.74 0.0M
2021-01-28 427.06 429.74 415.33 428.77 0.0M
2021-01-27 437.72 437.72 425.81 429.66 0.0M
2021-01-26 434.30 437.17 433.18 437.04 0.0M
2021-01-25 439.65 439.79 433.46 434.03 0.0M
2021-01-22 440.43 440.43 437.60 439.30 0.0M
2021-01-21 441.95 442.29 439.85 440.49 0.0M
2021-01-20 440.02 441.31 439.26 440.55 0.0M
2021-01-19 438.24 438.88 436.56 438.39 0.0M
2021-01-18 434.13 436.72 433.77 436.72 0.0M
2021-01-15 439.38 439.38 432.26 433.29 0.0M
2021-01-14 438.37 439.52 437.05 439.49 0.0M
2021-01-13 436.71 436.97 434.62 436.93 0.0M
2021-01-12 435.52 435.86 434.37 435.65 0.0M
2021-01-11 440.56 440.70 434.36 434.65 0.0M
2021-01-08 438.37 440.09 438.37 439.09 0.0M
2021-01-07 437.47 439.50 436.22 437.14 0.0M
2021-01-06 434.21 434.81 433.95 434.79 0.0M
2021-01-05 434.20 434.42 433.17 434.39 0.0M
2021-01-04 431.73 435.47 431.52 434.51 0.0M