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
2023-12-29 3,643.48 3,666.08 3,643.48 3,657.21 0.0M
2023-12-28 3,648.14 3,652.87 3,629.75 3,637.79 0.0M
2023-12-27 3,606.59 3,648.03 3,606.59 3,644.79 0.0M
2023-12-22 3,581.21 3,609.68 3,579.23 3,602.41 0.0M
2023-12-21 3,593.27 3,593.27 3,565.44 3,581.14 0.0M
2023-12-20 3,618.90 3,644.91 3,572.97 3,603.56 0.0M
2023-12-19 3,625.20 3,632.53 3,599.55 3,605.44 0.0M
2023-12-18 3,617.60 3,652.04 3,608.89 3,632.91 0.0M
2023-12-15 3,611.94 3,653.37 3,611.94 3,624.65 0.0M
2023-12-14 3,567.01 3,607.68 3,567.01 3,597.58 0.0M
2023-12-13 3,547.91 3,560.65 3,527.87 3,542.34 0.0M
2023-12-12 3,560.46 3,581.53 3,549.74 3,549.74 0.0M
2023-12-11 3,520.71 3,556.89 3,512.25 3,553.13 0.0M
2023-12-08 3,498.36 3,510.90 3,457.94 3,507.94 0.0M
2023-12-07 3,457.63 3,499.46 3,457.63 3,493.33 0.0M
2023-12-06 3,444.17 3,448.11 3,420.69 3,434.73 0.0M
2023-12-05 3,409.26 3,438.74 3,409.26 3,436.54 0.0M
2023-12-04 3,402.12 3,419.34 3,397.99 3,412.52 0.0M
2023-12-01 3,390.44 3,405.56 3,366.87 3,400.88 0.0M
2023-11-30 3,385.30 3,406.88 3,364.11 3,380.53 0.0M
2023-11-29 3,356.27 3,390.08 3,352.64 3,379.55 0.0M
2023-11-28 3,380.01 3,393.34 3,360.81 3,365.39 0.0M
2023-11-27 3,427.35 3,427.35 3,388.86 3,394.13 0.0M
2023-11-24 3,408.45 3,419.63 3,399.54 3,414.68 0.0M
2023-11-23 3,340.14 3,397.91 3,338.13 3,397.25 0.0M
2023-11-22 3,328.76 3,350.49 3,321.71 3,339.35 0.0M
2023-11-21 3,341.78 3,346.33 3,308.79 3,320.73 0.0M
2023-11-20 3,358.47 3,362.32 3,324.58 3,346.93 0.0M
2023-11-17 3,320.34 3,357.56 3,320.17 3,350.58 0.0M
2023-11-16 3,334.66 3,334.66 3,299.76 3,307.79 0.0M
2023-11-15 3,323.46 3,338.06 3,298.77 3,327.37 0.0M
2023-11-14 3,299.24 3,321.56 3,276.69 3,321.56 0.0M
2023-11-13 3,286.80 3,297.52 3,284.13 3,292.81 0.0M
2023-11-10 3,276.78 3,294.73 3,263.94 3,275.47 0.0M
2023-11-09 3,267.42 3,280.51 3,253.15 3,280.49 0.0M
2023-11-08 3,248.98 3,287.32 3,242.90 3,270.64 0.0M
2023-11-07 3,295.36 3,318.93 3,266.14 3,275.32 0.0M
2023-11-06 3,313.97 3,320.66 3,280.49 3,303.65 0.0M
2023-11-03 3,296.10 3,317.89 3,284.93 3,313.72 0.0M
2023-11-02 3,257.88 3,284.57 3,228.96 3,276.57 0.0M
2023-11-01 3,279.09 3,283.96 3,233.32 3,238.27 0.0M
2023-10-31 3,235.47 3,291.87 3,235.47 3,269.83 0.0M
2023-10-30 3,231.96 3,258.85 3,215.89 3,235.45 0.0M
2023-10-27 3,251.82 3,283.58 3,224.89 3,226.86 0.0M
2023-10-26 3,230.90 3,248.56 3,182.52 3,238.33 0.0M
2023-10-25 3,376.58 3,380.05 3,272.55 3,308.87 0.0M
2023-10-24 3,406.20 3,418.89 3,374.75 3,392.31 0.0M
2023-10-23 3,475.29 3,475.86 3,413.16 3,419.27 0.0M
2023-10-20 3,500.02 3,506.90 3,465.97 3,470.24 0.0M
2023-10-19 3,593.01 3,593.01 3,493.23 3,517.26 0.0M
2023-10-18 3,570.93 3,648.02 3,570.93 3,586.48 0.0M
2023-10-17 3,529.77 3,539.47 3,510.12 3,519.30 0.0M
2023-10-16 3,548.54 3,560.37 3,534.19 3,548.39 0.0M
2023-10-13 3,559.28 3,559.92 3,508.60 3,537.46 0.0M
2023-10-12 3,546.10 3,568.31 3,538.97 3,564.30 0.0M
2023-10-11 3,499.20 3,538.38 3,486.51 3,533.47 0.0M
2023-10-10 3,449.64 3,506.72 3,448.75 3,494.93 0.0M
2023-10-09 3,411.92 3,415.09 3,382.62 3,404.68 0.0M
2023-10-06 3,375.84 3,423.84 3,370.39 3,423.67 0.0M
2023-10-05 3,371.16 3,372.97 3,344.21 3,359.94 0.0M
2023-10-04 3,313.15 3,371.86 3,297.92 3,346.87 0.0M
2023-10-03 3,403.53 3,434.54 3,298.29 3,344.04 0.0M
2023-10-02 3,451.02 3,468.10 3,401.17 3,415.81 0.0M
2023-09-29 3,414.89 3,444.14 3,408.17 3,434.85 0.0M
2023-09-28 3,426.67 3,435.22 3,410.12 3,433.94 0.0M
2023-09-27 3,444.58 3,444.58 3,416.17 3,421.71 0.0M
2023-09-26 3,459.07 3,464.62 3,425.47 3,452.75 0.0M
2023-09-25 3,493.07 3,517.26 3,442.98 3,464.45 0.0M
2023-09-22 3,469.05 3,497.60 3,466.80 3,487.71 0.0M
2023-09-21 3,464.43 3,501.19 3,458.00 3,493.93 0.0M
2023-09-20 3,414.68 3,486.98 3,414.68 3,480.70 0.0M
2023-09-19 3,397.29 3,419.39 3,397.29 3,419.39 0.0M
2023-09-18 3,431.31 3,436.32 3,387.34 3,396.62 0.0M
2023-09-15 3,418.27 3,441.38 3,414.08 3,436.27 0.0M
2023-09-14 3,341.19 3,414.24 3,341.19 3,412.27 0.0M
2023-09-13 3,342.96 3,358.60 3,339.23 3,346.03 0.0M
2023-09-12 3,352.78 3,357.32 3,332.47 3,341.58 0.0M
2023-09-11 3,345.93 3,369.04 3,331.75 3,342.56 0.0M
2023-09-08 3,341.39 3,344.89 3,297.94 3,328.89 0.0M
2023-09-07 3,346.67 3,376.25 3,333.49 3,337.64 0.0M
2023-09-06 3,366.51 3,375.29 3,332.98 3,364.70 0.0M
2023-09-05 3,350.60 3,413.66 3,344.35 3,385.01 0.0M
2023-09-04 3,360.59 3,397.25 3,360.01 3,360.01 0.0M
2023-09-01 3,338.94 3,361.12 3,334.26 3,344.41 0.0M
2023-08-31 3,342.82 3,365.48 3,341.65 3,343.30 0.0M
2023-08-30 3,357.90 3,363.76 3,340.60 3,341.04 0.0M
2023-08-29 3,321.54 3,353.81 3,321.54 3,341.63 0.0M
2023-08-28 3,305.23 3,335.34 3,303.87 3,329.59 0.0M
2023-08-25 3,262.69 3,304.73 3,253.01 3,278.23 0.0M
2023-08-24 3,289.59 3,298.64 3,270.89 3,273.14 0.0M
2023-08-23 3,296.28 3,307.45 3,271.93 3,275.61 0.0M
2023-08-22 3,321.85 3,324.84 3,300.74 3,301.75 0.0M
2023-08-21 3,318.65 3,338.60 3,301.73 3,307.91 0.0M
2023-08-18 3,317.11 3,331.45 3,298.14 3,325.87 0.0M
2023-08-17 3,352.73 3,369.47 3,337.10 3,342.61 0.0M
2023-08-16 3,330.80 3,379.73 3,327.69 3,358.74 0.0M
2023-08-15 3,397.02 3,397.02 3,343.14 3,352.04 0.0M
2023-08-14 3,393.31 3,415.52 3,390.25 3,395.04 0.0M
2023-08-11 3,417.20 3,423.28 3,402.51 3,410.26 0.0M
2023-08-10 3,379.26 3,425.30 3,375.63 3,420.02 0.0M
2023-08-09 3,360.18 3,382.12 3,355.95 3,364.45 0.0M
2023-08-08 3,332.09 3,357.67 3,306.68 3,331.25 0.0M
2023-08-07 3,343.02 3,373.25 3,343.02 3,368.25 0.0M
2023-08-04 3,337.90 3,371.47 3,331.12 3,355.64 0.0M
2023-08-03 3,321.01 3,334.03 3,296.80 3,322.03 0.0M
2023-08-02 3,323.46 3,333.61 3,269.88 3,313.47 0.0M
2023-08-01 3,354.29 3,367.20 3,334.61 3,347.85 0.0M
2023-07-31 3,358.60 3,368.97 3,351.36 3,359.51 0.0M
2023-07-28 3,373.42 3,382.63 3,348.11 3,353.16 0.0M
2023-07-27 3,365.20 3,383.35 3,353.02 3,376.88 0.0M
2023-07-26 3,372.94 3,378.89 3,328.95 3,354.54 0.0M
2023-07-25 3,345.02 3,383.73 3,337.32 3,381.76 0.0M
2023-07-24 3,314.50 3,346.16 3,311.66 3,341.38 0.0M
2023-07-21 3,312.16 3,329.49 3,283.70 3,326.40 0.0M
2023-07-20 3,309.01 3,316.51 3,274.33 3,305.23 0.0M
2023-07-19 3,323.29 3,327.50 3,275.40 3,305.71 0.0M
2023-07-18 3,335.66 3,347.61 3,277.40 3,330.16 0.0M
2023-07-17 3,274.61 3,312.29 3,264.38 3,310.69 0.0M
2023-07-14 3,288.50 3,296.27 3,257.58 3,275.02 0.0M
2023-07-13 3,237.02 3,293.09 3,220.51 3,278.53 0.0M
2023-07-12 3,223.43 3,247.12 3,217.88 3,245.45 0.0M
2023-07-11 3,187.42 3,217.58 3,173.30 3,217.58 0.0M
2023-07-10 3,202.97 3,224.06 3,187.75 3,191.05 0.0M
2023-07-07 3,214.37 3,231.55 3,184.56 3,219.28 0.0M
2023-07-06 3,242.66 3,259.85 3,204.27 3,216.16 0.0M
2023-07-05 3,236.94 3,275.17 3,229.88 3,263.75 0.0M
2023-07-04 3,255.64 3,277.15 3,247.57 3,250.22 0.0M
2023-07-03 3,220.20 3,271.29 3,220.20 3,240.62 0.0M
2023-06-30 3,187.51 3,221.68 3,179.40 3,204.96 0.0M
2023-06-29 3,142.11 3,193.77 3,142.10 3,177.35 0.0M
2023-06-28 3,135.00 3,143.57 3,121.69 3,135.05 0.0M
2023-06-27 3,139.47 3,139.47 3,076.78 3,122.38 0.0M
2023-06-26 3,071.34 3,125.05 3,026.15 3,121.82 0.0M
2023-06-22 3,187.85 3,189.25 3,108.29 3,108.29 0.0M
2023-06-21 3,214.83 3,242.13 3,204.59 3,240.16 0.0M
2023-06-20 3,210.72 3,225.51 3,199.83 3,214.11 0.0M
2023-06-19 3,220.97 3,234.67 3,205.36 3,207.14 0.0M
2023-06-16 3,186.49 3,240.06 3,186.49 3,239.32 0.0M
2023-06-15 3,155.67 3,182.76 3,143.33 3,158.95 0.0M
2023-06-14 3,126.75 3,170.51 3,117.65 3,142.25 0.0M
2023-06-13 3,177.44 3,177.44 3,147.87 3,170.72 0.0M
2023-06-12 3,201.55 3,205.66 3,154.84 3,157.70 0.0M
2023-06-09 3,174.12 3,198.21 3,169.78 3,190.62 0.0M
2023-06-08 3,211.91 3,211.91 3,164.96 3,164.96 0.0M
2023-06-07 3,154.73 3,200.48 3,154.73 3,187.37 0.0M
2023-06-05 3,151.25 3,178.05 3,123.47 3,124.86 0.0M
2023-06-02 3,086.18 3,137.98 3,081.91 3,135.72 0.0M
2023-06-01 3,027.13 3,073.12 3,021.87 3,069.19 0.0M
2023-05-31 3,003.02 3,049.84 2,997.80 3,002.79 0.0M
2023-05-30 3,059.51 3,089.40 3,027.06 3,027.06 0.0M
2023-05-29 3,088.51 3,098.12 3,045.65 3,055.49 0.0M
2023-05-26 3,047.44 3,076.80 3,027.39 3,073.32 0.0M
2023-05-25 3,044.99 3,069.09 3,030.25 3,046.39 0.0M
2023-05-24 3,080.60 3,093.43 3,046.22 3,051.86 0.0M
2023-05-23 3,071.60 3,109.21 3,068.56 3,098.72 0.0M
2023-05-22 3,051.13 3,077.28 3,047.18 3,070.23 0.0M
2023-05-19 3,072.11 3,072.11 3,021.08 3,052.25 0.0M
2023-05-17 3,031.23 3,052.28 3,029.73 3,038.66 0.0M
2023-05-16 3,043.77 3,070.42 3,039.02 3,042.45 0.0M
2023-05-15 3,029.45 3,057.21 3,008.29 3,055.04 0.0M
2023-05-12 3,022.31 3,053.90 2,998.93 3,014.98 0.0M
2023-05-11 2,991.97 3,030.45 2,952.33 2,995.41 0.0M
2023-05-10 3,027.09 3,049.03 2,933.85 2,961.38 0.0M
2023-05-09 3,071.33 3,071.33 3,003.83 3,014.08 0.0M
2023-05-08 3,070.21 3,085.44 3,056.08 3,072.11 0.0M
2023-05-05 3,030.05 3,069.97 3,019.48 3,060.47 0.0M
2023-05-04 3,033.01 3,043.19 3,008.21 3,013.00 0.0M
2023-05-03 3,063.43 3,082.06 3,034.11 3,044.60 0.0M
2023-05-02 3,155.63 3,161.18 3,058.05 3,058.05 0.0M
2023-04-28 3,206.81 3,224.86 3,129.43 3,151.52 0.0M
2023-04-27 3,231.99 3,258.84 3,200.36 3,203.62 0.0M
2023-04-26 3,225.99 3,278.03 3,140.15 3,248.45 0.0M
2023-04-25 3,227.31 3,237.93 3,191.65 3,206.92 0.0M
2023-04-24 3,215.30 3,248.61 3,215.30 3,242.46 0.0M
2023-04-21 3,229.74 3,235.60 3,206.15 3,222.62 0.0M
2023-04-20 3,252.38 3,275.97 3,227.41 3,227.41 0.0M
2023-04-19 3,203.89 3,230.99 3,182.91 3,227.34 0.0M
2023-04-18 3,204.42 3,212.43 3,188.74 3,196.84 0.0M
2023-04-17 3,234.55 3,234.55 3,167.84 3,174.22 0.0M
2023-04-14 3,153.08 3,233.48 3,141.78 3,227.80 0.0M
2023-04-13 3,119.20 3,128.57 3,090.04 3,128.57 0.0M
2023-04-12 3,122.49 3,131.21 3,093.76 3,106.04 0.0M
2023-04-11 3,088.86 3,123.24 3,072.91 3,122.06 0.0M
2023-04-06 3,025.69 3,065.32 3,025.69 3,064.07 0.0M
2023-04-05 3,089.14 3,089.14 2,981.48 3,007.32 0.0M
2023-04-04 3,044.73 3,071.86 3,033.40 3,040.11 0.0M
2023-04-03 3,042.41 3,063.69 3,030.33 3,034.48 0.0M
2023-03-31 3,043.02 3,052.63 3,014.07 3,039.61 0.0M
2023-03-30 2,977.87 3,051.05 2,966.98 3,045.05 0.0M
2023-03-29 2,911.14 2,963.01 2,906.60 2,953.62 0.0M
2023-03-28 2,930.18 2,941.99 2,878.07 2,895.93 0.0M
2023-03-27 2,961.02 2,974.98 2,884.02 2,888.04 0.0M
2023-03-24 2,923.08 2,936.68 2,859.17 2,901.80 0.0M
2023-03-23 3,014.76 3,027.70 2,924.93 2,938.77 0.0M
2023-03-22 3,036.98 3,094.37 3,027.90 3,050.21 0.0M
2023-03-21 2,995.42 3,066.80 2,995.42 3,049.39 0.0M
2023-03-20 2,868.47 2,997.29 2,815.32 2,974.05 0.0M
2023-03-17 3,024.96 3,041.05 2,901.24 2,928.33 0.0M
2023-03-16 3,102.63 3,109.64 2,936.34 2,997.71 0.0M
2023-03-15 3,195.59 3,206.03 3,027.79 3,027.79 0.0M
2023-03-14 3,133.20 3,244.37 3,133.20 3,203.57 0.0M
2023-03-13 3,294.28 3,295.33 3,137.70 3,167.01 0.0M
2023-03-10 3,327.32 3,327.32 3,243.68 3,280.20 0.0M
2023-03-09 3,456.55 3,470.39 3,431.31 3,431.31 0.0M
2023-03-08 3,421.06 3,462.19 3,421.06 3,447.26 0.0M
2023-03-07 3,458.08 3,465.23 3,428.36 3,431.42 0.0M
2023-03-06 3,467.61 3,476.84 3,449.38 3,466.80 0.0M
2023-03-03 3,429.06 3,459.55 3,423.90 3,455.51 0.0M
2023-03-02 3,412.37 3,438.65 3,412.37 3,422.21 0.0M
2023-03-01 3,485.29 3,485.29 3,416.15 3,423.60 0.0M
2023-02-28 3,504.06 3,525.75 3,471.59 3,475.64 0.0M
2023-02-27 3,465.95 3,531.27 3,465.95 3,518.11 0.0M
2023-02-24 3,451.19 3,470.74 3,439.46 3,448.70 0.0M
2023-02-23 3,391.89 3,464.16 3,391.89 3,444.76 0.0M
2023-02-22 3,407.17 3,413.90 3,372.84 3,385.07 0.0M
2023-02-21 3,390.34 3,427.32 3,369.60 3,414.62 0.0M
2023-02-20 3,384.11 3,403.03 3,380.33 3,384.31 0.0M
2023-02-17 3,378.94 3,389.41 3,362.75 3,379.98 0.0M
2023-02-16 3,334.40 3,394.44 3,334.40 3,387.34 0.0M
2023-02-15 3,296.40 3,323.03 3,277.67 3,322.04 0.0M
2023-02-14 3,326.12 3,333.84 3,302.07 3,305.85 0.0M
2023-02-13 3,254.90 3,319.25 3,254.90 3,313.30 0.0M
2023-02-10 3,257.48 3,268.05 3,225.10 3,241.90 0.0M
2023-02-09 3,287.61 3,306.50 3,258.79 3,258.79 0.0M
2023-02-08 3,319.41 3,319.41 3,257.24 3,274.52 0.0M
2023-02-07 3,344.38 3,347.46 3,325.20 3,334.05 0.0M
2023-02-06 3,362.95 3,365.84 3,324.98 3,330.06 0.0M
2023-02-03 3,327.36 3,365.02 3,318.47 3,365.02 0.0M
2023-02-02 3,314.47 3,339.57 3,284.45 3,330.12 0.0M
2023-02-01 3,266.88 3,311.53 3,248.06 3,311.53 0.0M
2023-01-31 3,325.15 3,325.15 3,280.67 3,291.35 0.0M
2023-01-30 3,244.69 3,284.92 3,239.68 3,273.06 0.0M
2023-01-27 3,234.68 3,262.97 3,221.24 3,255.40 0.0M
2023-01-26 3,208.64 3,224.32 3,163.16 3,213.50 0.0M
2023-01-25 3,272.99 3,284.23 3,234.76 3,245.26 0.0M
2023-01-24 3,246.49 3,271.62 3,245.21 3,265.75 0.0M
2023-01-23 3,216.41 3,231.26 3,197.14 3,227.74 0.0M
2023-01-20 3,204.63 3,230.88 3,200.97 3,212.48 0.0M
2023-01-19 3,182.52 3,200.22 3,166.00 3,179.84 0.0M
2023-01-18 3,201.69 3,211.79 3,184.40 3,193.76 0.0M
2023-01-17 3,235.26 3,237.55 3,179.82 3,192.15 0.0M
2023-01-16 3,240.58 3,251.41 3,227.47 3,245.81 0.0M
2023-01-13 3,268.55 3,268.55 3,212.70 3,228.00 0.0M
2023-01-12 3,293.07 3,301.81 3,258.74 3,275.85 0.0M
2023-01-11 3,237.69 3,282.10 3,237.69 3,276.23 0.0M
2023-01-10 3,212.25 3,238.20 3,193.46 3,229.29 0.0M
2023-01-09 3,187.87 3,229.54 3,186.76 3,212.13 0.0M
2023-01-05 3,125.28 3,161.30 3,125.28 3,161.30 0.0M
2023-01-04 3,116.37 3,139.93 3,104.91 3,133.77 0.0M
2023-01-03 3,099.65 3,138.38 3,099.65 3,109.53 0.0M
2023-01-02 3,080.51 3,112.85 3,080.51 3,107.08 0.0M