OMX Stockholm Banks GI Index (SX3010GI)

SX3010GI
🏛️ 瑞典 →
5,644.46
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
2022-12-30 3,095.44 3,097.76 3,065.29 3,065.29 0.0M
2022-12-29 3,063.56 3,100.71 3,056.82 3,100.71 0.0M
2022-12-28 3,095.31 3,095.58 3,066.01 3,073.56 0.0M
2022-12-27 3,101.07 3,112.37 3,097.44 3,097.76 0.0M
2022-12-23 3,071.63 3,088.41 3,064.62 3,084.80 0.0M
2022-12-22 3,054.19 3,088.65 3,054.19 3,064.44 0.0M
2022-12-21 3,029.90 3,051.25 3,026.35 3,046.24 0.0M
2022-12-20 2,990.37 3,025.43 2,978.47 3,017.75 0.0M
2022-12-19 3,007.60 3,024.21 2,996.70 3,002.28 0.0M
2022-12-16 3,030.07 3,041.82 2,982.77 2,987.91 0.0M
2022-12-15 3,038.88 3,051.34 3,013.78 3,021.77 0.0M
2022-12-14 3,009.03 3,049.96 2,996.24 3,040.60 0.0M
2022-12-13 2,995.87 3,037.13 2,993.85 3,007.85 0.0M
2022-12-12 2,977.84 3,000.98 2,974.00 2,987.12 0.0M
2022-12-09 2,967.11 2,988.40 2,945.52 2,984.16 0.0M
2022-12-08 2,958.43 2,970.81 2,950.08 2,955.28 0.0M
2022-12-07 2,972.38 2,988.29 2,940.97 2,945.20 0.0M
2022-12-06 3,019.99 3,022.20 2,957.31 2,966.76 0.0M
2022-12-05 3,005.39 3,028.55 3,001.59 3,020.08 0.0M
2022-12-02 3,026.49 3,031.99 3,006.79 3,009.81 0.0M
2022-12-01 3,015.07 3,060.34 3,015.07 3,037.48 0.0M
2022-11-30 3,017.83 3,039.38 2,996.61 3,010.79 0.0M
2022-11-29 2,980.31 3,014.20 2,965.11 3,001.35 0.0M
2022-11-28 2,987.03 2,997.42 2,980.06 2,983.03 0.0M
2022-11-25 3,013.88 3,016.13 2,988.31 3,002.66 0.0M
2022-11-24 3,021.27 3,031.26 2,996.42 3,009.27 0.0M
2022-11-23 3,008.30 3,025.35 3,000.52 3,016.28 0.0M
2022-11-22 2,983.90 3,003.71 2,953.85 2,993.09 0.0M
2022-11-21 2,996.80 3,012.27 2,970.80 2,972.73 0.0M
2022-11-18 2,987.23 3,002.84 2,974.43 2,991.43 0.0M
2022-11-17 3,009.71 3,016.33 2,959.13 2,974.70 0.0M
2022-11-16 2,997.85 3,033.67 2,997.85 3,017.28 0.0M
2022-11-15 2,977.09 2,993.46 2,960.67 2,983.46 0.0M
2022-11-14 2,980.10 2,992.93 2,952.37 2,965.58 0.0M
2022-11-11 2,987.46 2,991.46 2,950.83 2,969.79 0.0M
2022-11-10 2,938.18 2,982.41 2,930.35 2,967.37 0.0M
2022-11-09 2,970.62 2,973.59 2,926.98 2,946.76 0.0M
2022-11-08 2,940.78 2,971.67 2,928.87 2,967.59 0.0M
2022-11-07 2,929.62 2,971.80 2,927.57 2,935.21 0.0M
2022-11-04 2,955.51 2,967.33 2,940.49 2,959.60 0.0M
2022-11-03 2,927.69 2,954.77 2,923.97 2,934.70 0.0M
2022-11-02 2,944.28 2,958.01 2,909.67 2,931.75 0.0M
2022-11-01 2,944.15 2,961.21 2,914.92 2,921.46 0.0M
2022-10-31 2,964.22 2,968.57 2,926.28 2,931.07 0.0M
2022-10-28 2,906.26 2,964.88 2,906.26 2,961.53 0.0M
2022-10-27 2,895.09 2,944.46 2,892.32 2,919.59 0.0M
2022-10-26 2,985.62 2,988.62 2,856.41 2,883.68 0.0M
2022-10-25 2,941.37 2,948.12 2,901.64 2,947.83 0.0M
2022-10-24 2,905.90 2,933.24 2,892.05 2,933.24 0.0M
2022-10-21 2,849.81 2,903.32 2,847.60 2,889.28 0.0M
2022-10-20 2,882.05 2,921.12 2,839.05 2,863.08 0.0M
2022-10-19 2,853.80 2,911.75 2,853.80 2,885.11 0.0M
2022-10-18 2,738.71 2,789.92 2,738.71 2,777.59 0.0M
2022-10-17 2,658.95 2,722.69 2,652.05 2,713.68 0.0M
2022-10-14 2,656.50 2,679.58 2,639.39 2,659.17 0.0M
2022-10-13 2,589.21 2,635.70 2,579.09 2,624.93 0.0M
2022-10-12 2,601.68 2,611.99 2,565.07 2,602.55 0.0M
2022-10-11 2,576.17 2,609.24 2,568.22 2,598.87 0.0M
2022-10-10 2,588.71 2,631.34 2,588.71 2,593.50 0.0M
2022-10-07 2,621.96 2,653.58 2,605.28 2,611.66 0.0M
2022-10-06 2,661.33 2,679.33 2,624.83 2,631.71 0.0M
2022-10-05 2,688.53 2,688.53 2,646.27 2,654.54 0.0M
2022-10-04 2,638.94 2,705.53 2,633.99 2,703.44 0.0M
2022-10-03 2,605.48 2,628.97 2,502.29 2,618.61 0.0M
2022-09-30 2,599.65 2,641.61 2,599.62 2,633.49 0.0M
2022-09-29 2,647.67 2,653.36 2,568.94 2,587.32 0.0M
2022-09-28 2,671.10 2,677.04 2,605.28 2,644.71 0.0M
2022-09-27 2,689.74 2,707.93 2,669.01 2,686.94 0.0M
2022-09-26 2,679.14 2,693.16 2,641.31 2,661.33 0.0M
2022-09-23 2,767.06 2,778.05 2,693.00 2,710.38 0.0M
2022-09-22 2,740.24 2,805.18 2,729.60 2,771.15 0.0M
2022-09-21 2,698.59 2,794.09 2,697.96 2,789.79 0.0M
2022-09-20 2,719.05 2,779.51 2,715.87 2,724.06 0.0M
2022-09-19 2,710.71 2,710.71 2,626.65 2,667.80 0.0M
2022-09-16 2,742.00 2,749.51 2,711.17 2,711.17 0.0M
2022-09-15 2,724.45 2,762.06 2,724.45 2,752.06 0.0M
2022-09-14 2,686.54 2,722.83 2,686.54 2,710.90 0.0M
2022-09-13 2,731.33 2,745.68 2,701.00 2,705.81 0.0M
2022-09-12 2,659.17 2,721.09 2,659.17 2,720.58 0.0M
2022-09-09 2,623.77 2,646.06 2,623.18 2,639.40 0.0M
2022-09-08 2,590.58 2,613.94 2,564.09 2,610.00 0.0M
2022-09-07 2,561.92 2,580.53 2,552.50 2,573.52 0.0M
2022-09-06 2,583.16 2,616.82 2,570.75 2,583.12 0.0M
2022-09-05 2,552.94 2,587.35 2,533.40 2,579.18 0.0M
2022-09-02 2,558.56 2,598.88 2,550.68 2,597.11 0.0M
2022-09-01 2,574.80 2,583.39 2,538.97 2,546.77 0.0M
2022-08-31 2,577.83 2,610.23 2,564.29 2,595.54 0.0M
2022-08-30 2,572.52 2,627.18 2,566.27 2,572.61 0.0M
2022-08-29 2,583.05 2,583.05 2,521.66 2,558.35 0.0M
2022-08-26 2,644.93 2,645.46 2,603.41 2,603.41 0.0M
2022-08-25 2,628.83 2,649.07 2,611.29 2,631.45 0.0M
2022-08-24 2,620.18 2,635.68 2,608.87 2,618.25 0.0M
2022-08-23 2,623.44 2,640.90 2,617.85 2,623.91 0.0M
2022-08-22 2,680.93 2,686.44 2,620.76 2,629.11 0.0M
2022-08-19 2,685.25 2,701.79 2,685.25 2,699.23 0.0M
2022-08-18 2,722.52 2,725.20 2,686.71 2,688.38 0.0M
2022-08-17 2,767.24 2,771.01 2,703.23 2,716.50 0.0M
2022-08-16 2,709.75 2,763.14 2,709.47 2,763.14 0.0M
2022-08-15 2,712.94 2,713.05 2,687.08 2,695.97 0.0M
2022-08-12 2,691.62 2,726.55 2,691.62 2,706.19 0.0M
2022-08-11 2,706.11 2,706.11 2,685.66 2,689.24 0.0M
2022-08-10 2,668.18 2,701.12 2,667.95 2,692.52 0.0M
2022-08-09 2,669.83 2,679.81 2,664.05 2,672.85 0.0M
2022-08-08 2,694.45 2,698.88 2,667.23 2,675.47 0.0M
2022-08-05 2,664.04 2,682.32 2,655.48 2,679.54 0.0M
2022-08-04 2,667.65 2,672.53 2,649.25 2,656.30 0.0M
2022-08-03 2,634.47 2,667.35 2,634.02 2,660.43 0.0M
2022-08-02 2,635.35 2,644.73 2,619.68 2,629.64 0.0M
2022-08-01 2,671.92 2,695.84 2,633.09 2,641.62 0.0M
2022-07-29 2,653.53 2,675.73 2,641.01 2,669.71 0.0M
2022-07-28 2,622.11 2,652.01 2,610.39 2,647.85 0.0M
2022-07-27 2,619.64 2,624.83 2,604.51 2,607.99 0.0M
2022-07-26 2,598.12 2,625.50 2,598.12 2,608.59 0.0M
2022-07-25 2,602.22 2,614.68 2,592.81 2,592.81 0.0M
2022-07-22 2,595.08 2,612.68 2,568.70 2,597.94 0.0M
2022-07-21 2,556.37 2,605.41 2,542.20 2,598.26 0.0M
2022-07-20 2,601.58 2,618.85 2,556.01 2,564.09 0.0M
2022-07-19 2,507.44 2,599.12 2,507.44 2,586.49 0.0M
2022-07-18 2,499.33 2,552.26 2,487.14 2,529.27 0.0M
2022-07-15 2,512.92 2,512.92 2,410.07 2,459.94 0.0M
2022-07-14 2,562.47 2,578.97 2,499.63 2,510.86 0.0M
2022-07-13 2,601.70 2,601.70 2,527.51 2,529.52 0.0M
2022-07-12 2,521.06 2,611.19 2,520.37 2,611.19 0.0M
2022-07-11 2,553.52 2,564.94 2,536.62 2,543.30 0.0M
2022-07-08 2,528.87 2,587.17 2,521.59 2,586.37 0.0M
2022-07-07 2,528.79 2,547.77 2,508.97 2,538.02 0.0M
2022-07-06 2,485.07 2,514.21 2,458.85 2,504.62 0.0M
2022-07-05 2,509.96 2,517.44 2,447.91 2,447.91 0.0M
2022-07-04 2,485.74 2,503.48 2,465.58 2,491.12 0.0M
2022-07-01 2,451.48 2,518.17 2,446.71 2,484.71 0.0M
2022-06-30 2,475.41 2,495.76 2,448.19 2,461.27 0.0M
2022-06-29 2,516.99 2,528.61 2,499.88 2,505.13 0.0M
2022-06-28 2,545.01 2,559.26 2,527.21 2,534.55 0.0M
2022-06-27 2,528.09 2,558.77 2,521.11 2,536.92 0.0M
2022-06-23 2,547.02 2,548.78 2,493.11 2,493.11 0.0M
2022-06-22 2,562.84 2,562.84 2,503.83 2,546.78 0.0M
2022-06-21 2,618.68 2,647.11 2,599.97 2,599.97 0.0M
2022-06-20 2,569.97 2,613.61 2,567.69 2,613.61 0.0M
2022-06-17 2,580.22 2,613.13 2,554.27 2,554.97 0.0M
2022-06-16 2,727.93 2,734.62 2,552.60 2,564.61 0.0M
2022-06-15 2,740.32 2,769.53 2,727.98 2,727.98 0.0M
2022-06-14 2,716.64 2,739.02 2,681.49 2,706.89 0.0M
2022-06-13 2,693.32 2,711.20 2,673.71 2,698.47 0.0M
2022-06-10 2,773.35 2,782.43 2,717.68 2,720.49 0.0M
2022-06-09 2,747.55 2,830.23 2,747.55 2,795.96 0.0M
2022-06-08 2,766.80 2,767.61 2,742.20 2,749.67 0.0M
2022-06-07 2,751.33 2,767.42 2,743.88 2,764.41 0.0M
2022-06-03 2,760.52 2,762.13 2,732.43 2,741.66 0.0M
2022-06-02 2,748.52 2,755.97 2,731.79 2,748.31 0.0M
2022-06-01 2,762.97 2,770.49 2,729.31 2,734.52 0.0M
2022-05-31 2,810.72 2,810.72 2,737.81 2,737.81 0.0M
2022-05-30 2,837.28 2,849.02 2,807.24 2,817.23 0.0M
2022-05-27 2,817.90 2,844.44 2,782.83 2,817.27 0.0M
2022-05-25 2,821.17 2,835.63 2,794.87 2,794.87 0.0M
2022-05-24 2,788.08 2,815.28 2,780.21 2,801.57 0.0M
2022-05-23 2,770.48 2,794.03 2,758.16 2,794.03 0.0M
2022-05-20 2,768.41 2,775.34 2,733.36 2,741.87 0.0M
2022-05-19 2,722.87 2,753.75 2,709.18 2,746.19 0.0M
2022-05-18 2,781.89 2,784.82 2,740.73 2,743.77 0.0M
2022-05-17 2,778.26 2,785.92 2,756.36 2,763.46 0.0M
2022-05-16 2,745.51 2,786.28 2,742.60 2,761.38 0.0M
2022-05-13 2,723.05 2,754.45 2,723.05 2,748.39 0.0M
2022-05-12 2,659.34 2,711.22 2,654.09 2,706.53 0.0M
2022-05-11 2,649.40 2,700.92 2,636.02 2,700.92 0.0M
2022-05-10 2,668.98 2,681.58 2,627.63 2,631.17 0.0M
2022-05-09 2,725.97 2,745.41 2,653.88 2,653.88 0.0M
2022-05-06 2,775.70 2,777.42 2,723.11 2,741.95 0.0M
2022-05-05 2,831.03 2,838.54 2,775.16 2,776.66 0.0M
2022-05-04 2,845.76 2,845.76 2,793.88 2,793.88 0.0M
2022-05-03 2,831.66 2,847.43 2,820.94 2,830.97 0.0M
2022-05-02 2,814.13 2,835.87 2,583.75 2,792.84 0.0M
2022-04-29 2,900.77 2,900.77 2,834.73 2,840.55 0.0M
2022-04-28 2,880.96 2,945.00 2,833.67 2,865.89 0.0M
2022-04-27 2,778.29 2,905.12 2,778.29 2,889.95 0.0M
2022-04-26 2,779.22 2,822.33 2,768.16 2,768.16 0.0M
2022-04-25 2,742.12 2,771.59 2,726.49 2,749.73 0.0M
2022-04-22 2,803.14 2,811.01 2,783.23 2,790.21 0.0M
2022-04-21 2,783.51 2,831.41 2,783.51 2,824.44 0.0M
2022-04-20 2,757.05 2,821.34 2,750.77 2,779.74 0.0M
2022-04-19 2,723.26 2,753.05 2,694.07 2,742.25 0.0M
2022-04-14 2,741.85 2,741.85 2,723.72 2,734.22 0.0M
2022-04-13 2,750.64 2,772.95 2,732.15 2,734.35 0.0M
2022-04-12 2,702.78 2,769.10 2,683.74 2,751.74 0.0M
2022-04-11 2,728.34 2,753.89 2,717.61 2,726.04 0.0M
2022-04-08 2,674.30 2,721.42 2,674.30 2,721.42 0.0M
2022-04-07 2,605.41 2,667.47 2,598.19 2,640.83 0.0M
2022-04-06 2,615.31 2,615.31 2,556.76 2,591.59 0.0M
2022-04-05 2,615.99 2,625.95 2,601.66 2,612.63 0.0M
2022-04-04 2,617.07 2,620.64 2,584.24 2,612.32 0.0M
2022-04-01 2,602.08 2,623.38 2,598.21 2,617.68 0.0M
2022-03-31 2,670.04 2,670.04 2,588.04 2,597.40 0.0M
2022-03-30 2,691.72 2,693.90 2,646.93 2,666.20 0.0M
2022-03-29 2,659.23 2,716.23 2,643.98 2,694.72 0.0M
2022-03-28 2,626.70 2,664.25 2,626.70 2,638.12 0.0M
2022-03-25 2,588.57 2,641.87 2,583.69 2,618.03 0.0M
2022-03-24 2,618.44 2,624.22 2,589.04 2,595.12 0.0M
2022-03-23 2,681.95 2,683.23 2,611.31 2,611.96 0.0M
2022-03-22 2,650.22 2,696.63 2,642.16 2,676.98 0.0M
2022-03-21 2,635.80 2,658.66 2,632.27 2,644.65 0.0M
2022-03-18 2,602.29 2,625.82 2,602.09 2,625.63 0.0M
2022-03-17 2,650.06 2,657.66 2,580.46 2,593.74 0.0M
2022-03-16 2,593.40 2,643.86 2,584.61 2,625.91 0.0M
2022-03-15 2,510.23 2,550.16 2,492.54 2,536.03 0.0M
2022-03-14 2,490.34 2,544.11 2,490.34 2,522.87 0.0M
2022-03-11 2,437.69 2,516.35 2,422.77 2,473.58 0.0M
2022-03-10 2,448.79 2,448.79 2,390.82 2,417.72 0.0M
2022-03-09 2,364.06 2,442.80 2,349.32 2,433.27 0.0M
2022-03-08 2,265.12 2,376.56 2,265.12 2,307.24 0.0M
2022-03-07 2,283.82 2,347.05 2,214.39 2,321.80 0.0M
2022-03-04 2,451.51 2,451.51 2,362.63 2,362.63 0.0M
2022-03-03 2,498.31 2,537.04 2,469.07 2,478.62 0.0M
2022-03-02 2,511.98 2,520.87 2,465.13 2,506.81 0.0M
2022-03-01 2,601.43 2,632.05 2,544.36 2,544.36 0.0M
2022-02-28 2,576.26 2,623.54 2,524.01 2,618.54 0.0M
2022-02-25 2,604.66 2,648.21 2,563.65 2,636.61 0.0M
2022-02-24 2,587.00 2,644.11 2,530.66 2,570.30 0.0M
2022-02-23 2,721.44 2,742.97 2,699.01 2,707.85 0.0M
2022-02-22 2,659.12 2,739.02 2,659.12 2,711.50 0.0M
2022-02-21 2,782.77 2,782.77 2,697.08 2,727.33 0.0M
2022-02-18 2,778.11 2,795.83 2,766.39 2,771.72 0.0M
2022-02-17 2,822.42 2,829.92 2,778.36 2,780.98 0.0M
2022-02-16 2,851.20 2,863.95 2,825.14 2,833.20 0.0M
2022-02-15 2,805.11 2,855.11 2,805.11 2,842.35 0.0M
2022-02-14 2,815.04 2,838.91 2,778.44 2,815.44 0.0M
2022-02-11 2,857.32 2,881.87 2,853.00 2,881.87 0.0M
2022-02-10 2,895.75 2,909.32 2,884.56 2,889.09 0.0M
2022-02-09 2,876.49 2,908.22 2,857.22 2,900.74 0.0M
2022-02-08 2,869.63 2,904.24 2,867.11 2,882.88 0.0M
2022-02-07 2,843.15 2,867.21 2,829.73 2,865.18 0.0M
2022-02-04 2,884.31 2,888.52 2,796.29 2,817.21 0.0M
2022-02-03 2,891.10 2,891.10 2,828.12 2,853.83 0.0M
2022-02-02 2,931.41 2,936.98 2,895.26 2,895.26 0.0M
2022-02-01 2,909.34 2,940.75 2,899.76 2,940.02 0.0M
2022-01-31 2,885.23 2,908.53 2,869.39 2,877.48 0.0M
2022-01-28 2,869.96 2,872.96 2,805.52 2,866.23 0.0M
2022-01-27 2,862.15 2,929.37 2,862.15 2,872.96 0.0M
2022-01-26 2,882.21 2,912.01 2,877.40 2,900.39 0.0M
2022-01-25 2,817.37 2,877.48 2,812.55 2,868.59 0.0M
2022-01-24 2,873.55 2,879.77 2,782.04 2,802.82 0.0M
2022-01-21 2,920.78 2,934.66 2,883.71 2,891.55 0.0M
2022-01-20 2,949.85 2,956.16 2,895.83 2,946.42 0.0M
2022-01-19 2,915.34 2,979.28 2,908.86 2,940.94 0.0M
2022-01-18 2,971.60 2,972.79 2,921.17 2,929.85 0.0M
2022-01-17 3,023.67 3,024.19 2,984.59 2,989.52 0.0M
2022-01-14 3,021.04 3,026.34 2,991.15 3,006.00 0.0M
2022-01-13 3,018.52 3,037.08 3,008.77 3,037.08 0.0M
2022-01-12 2,999.37 3,016.98 2,978.37 3,016.98 0.0M
2022-01-11 2,968.15 2,979.28 2,940.89 2,979.28 0.0M
2022-01-10 2,996.12 3,009.52 2,966.68 2,967.30 0.0M
2022-01-07 2,989.95 3,000.86 2,967.94 2,987.26 0.0M
2022-01-05 2,996.05 3,024.29 2,981.81 2,981.81 0.0M
2022-01-04 3,005.73 3,010.20 2,963.99 2,989.27 0.0M
2022-01-03 2,951.81 2,992.08 2,949.96 2,988.42 0.0M