OMX Stockholm Benchmark Cap PI (OMXSBCAPPI)

OMXSBCAPPI
🏛️ 瑞典 →
943.35
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
2024-12-30 919.65 924.32 915.16 920.23 0.0M
2024-12-27 917.09 924.51 915.76 923.13 0.0M
2024-12-23 913.72 917.42 910.11 915.09 0.0M
2024-12-20 910.74 917.61 901.71 916.85 0.0M
2024-12-19 926.15 929.95 915.03 917.05 0.0M
2024-12-18 938.87 944.67 936.50 940.34 0.0M
2024-12-17 938.18 940.51 935.63 937.57 0.0M
2024-12-16 943.75 944.59 938.94 941.18 0.0M
2024-12-13 949.89 954.57 943.49 944.81 0.0M
2024-12-12 958.67 960.24 949.50 950.91 0.0M
2024-12-11 955.99 959.91 954.49 956.87 0.0M
2024-12-10 962.51 963.03 957.71 957.96 0.0M
2024-12-09 970.05 971.06 963.48 965.22 0.0M
2024-12-06 959.10 965.58 958.14 964.97 0.0M
2024-12-05 958.59 961.52 958.10 960.01 0.0M
2024-12-04 954.54 960.11 953.81 958.76 0.0M
2024-12-03 945.86 953.70 944.99 950.63 0.0M
2024-12-02 927.92 946.97 926.71 943.30 0.0M
2024-11-29 928.26 932.80 925.21 932.30 0.0M
2024-11-28 929.04 934.17 927.81 929.51 0.0M
2024-11-27 921.64 926.28 919.73 925.43 0.0M
2024-11-26 924.18 926.64 920.54 922.94 0.0M
2024-11-25 932.22 933.74 926.10 929.72 0.0M
2024-11-22 921.89 928.69 915.38 926.87 0.0M
2024-11-21 914.65 918.76 906.89 918.20 0.0M
2024-11-20 924.29 926.54 914.02 914.42 0.0M
2024-11-19 927.23 929.38 907.41 918.78 0.0M
2024-11-18 926.94 929.81 919.36 924.18 0.0M
2024-11-15 931.27 936.33 926.13 927.32 0.0M
2024-11-14 933.34 939.19 929.13 937.63 0.0M
2024-11-13 932.82 935.29 923.88 930.29 0.0M
2024-11-12 949.37 949.48 932.13 933.67 0.0M
2024-11-11 956.04 961.01 955.51 956.44 0.0M
2024-11-08 957.25 957.57 945.25 949.97 0.0M
2024-11-07 946.13 961.53 946.11 957.72 0.0M
2024-11-06 957.86 970.57 943.01 943.04 0.0M
2024-11-05 952.00 953.96 945.93 951.78 0.0M
2024-11-04 948.56 955.40 948.56 952.11 0.0M
2024-11-01 944.36 949.42 944.36 946.53 0.0M
2024-10-31 946.57 949.22 940.60 942.98 0.0M
2024-10-30 964.47 966.15 953.64 954.27 0.0M
2024-10-29 974.28 976.98 966.29 966.29 0.0M
2024-10-28 963.14 973.08 961.25 971.43 0.0M
2024-10-25 951.38 962.47 951.38 959.51 0.0M
2024-10-24 952.22 960.36 951.86 952.14 0.0M
2024-10-23 951.17 958.07 948.95 954.73 0.0M
2024-10-22 955.48 956.22 943.31 951.70 0.0M
2024-10-21 961.95 965.69 954.44 955.80 0.0M
2024-10-18 956.46 965.59 955.28 963.94 0.0M
2024-10-17 960.73 963.81 958.51 959.90 0.0M
2024-10-16 955.31 960.53 953.36 958.85 0.0M
2024-10-15 966.66 972.73 958.96 959.47 0.0M
2024-10-14 963.93 965.54 957.65 965.43 0.0M
2024-10-11 955.83 964.58 954.41 963.13 0.0M
2024-10-10 964.55 965.66 950.40 955.79 0.0M
2024-10-09 961.72 966.86 959.54 965.74 0.0M
2024-10-08 961.08 965.62 957.80 962.19 0.0M
2024-10-07 972.82 972.96 962.17 967.82 0.0M
2024-10-04 966.75 975.48 965.91 970.97 0.0M
2024-10-03 973.32 975.36 964.85 966.82 0.0M
2024-10-02 973.47 975.34 969.12 975.25 0.0M
2024-10-01 981.05 984.26 969.96 972.69 0.0M
2024-09-30 981.63 986.16 976.07 979.11 0.0M
2024-09-27 984.02 985.03 979.47 983.01 0.0M
2024-09-26 978.99 986.14 975.60 983.30 0.0M
2024-09-25 958.63 969.77 958.58 968.71 0.0M
2024-09-24 968.10 969.31 957.26 961.84 0.0M
2024-09-23 958.82 964.45 953.73 961.38 0.0M
2024-09-20 961.99 965.67 957.42 959.43 0.0M
2024-09-19 955.61 966.19 954.34 963.85 0.0M
2024-09-18 950.85 950.86 943.99 946.16 0.0M
2024-09-17 947.40 953.96 947.37 951.58 0.0M
2024-09-16 940.73 946.93 939.91 944.36 0.0M
2024-09-13 937.99 944.79 937.65 943.80 0.0M
2024-09-12 939.92 946.13 932.12 936.50 0.0M
2024-09-11 934.20 938.51 924.85 927.87 0.0M
2024-09-10 933.70 940.90 929.87 932.74 0.0M
2024-09-09 929.39 937.42 929.39 935.48 0.0M
2024-09-06 928.27 937.35 923.53 924.44 0.0M
2024-09-05 937.20 940.80 931.55 932.50 0.0M
2024-09-04 936.46 944.82 935.49 940.25 0.0M
2024-09-03 963.62 966.06 951.16 952.19 0.0M
2024-09-02 965.65 965.75 957.64 963.28 0.0M
2024-08-30 962.31 967.13 961.74 965.63 0.0M
2024-08-29 954.98 962.75 954.95 961.69 0.0M
2024-08-28 952.30 958.32 950.49 954.04 0.0M
2024-08-27 956.91 957.52 950.60 951.29 0.0M
2024-08-26 952.53 957.31 951.57 955.71 0.0M
2024-08-23 945.41 955.69 944.71 953.26 0.0M
2024-08-22 939.22 948.44 939.08 945.23 0.0M
2024-08-21 940.44 944.15 935.63 938.68 0.0M
2024-08-20 946.43 947.08 939.81 940.37 0.0M
2024-08-19 940.78 944.78 940.63 944.55 0.0M
2024-08-16 939.83 943.31 937.38 940.28 0.0M
2024-08-15 930.51 939.87 927.78 937.46 0.0M
2024-08-14 925.19 928.38 923.93 927.29 0.0M
2024-08-13 920.12 921.52 913.20 920.56 0.0M
2024-08-12 920.50 922.65 914.50 916.74 0.0M
2024-08-09 914.80 923.75 913.04 916.69 0.0M
2024-08-08 903.99 913.59 896.99 911.91 0.0M
2024-08-07 900.17 914.02 900.02 910.19 0.0M
2024-08-06 903.72 906.88 886.43 893.94 0.0M
2024-08-05 886.36 898.31 874.44 895.05 0.0M
2024-08-02 938.12 938.12 915.94 917.70 0.0M
2024-08-01 964.61 964.93 945.91 946.61 0.0M
2024-07-31 968.99 972.06 965.74 967.09 0.0M
2024-07-30 960.04 964.32 959.93 962.45 0.0M
2024-07-29 961.41 965.97 957.75 957.78 0.0M
2024-07-26 949.11 959.24 949.10 957.75 0.0M
2024-07-25 948.30 951.84 938.93 951.46 0.0M
2024-07-24 959.17 960.27 954.77 956.77 0.0M
2024-07-23 968.15 970.61 962.19 964.96 0.0M
2024-07-22 959.30 970.01 959.09 965.10 0.0M
2024-07-19 964.89 965.46 955.72 955.73 0.0M
2024-07-18 967.65 972.95 959.26 966.42 0.0M
2024-07-17 962.96 965.91 956.20 965.23 0.0M
2024-07-16 962.54 968.01 959.03 967.54 0.0M
2024-07-15 970.45 971.65 962.89 964.50 0.0M
2024-07-12 956.60 975.51 956.60 974.76 0.0M
2024-07-11 947.24 954.49 943.09 953.16 0.0M
2024-07-10 940.20 943.56 937.08 943.53 0.0M
2024-07-09 945.54 947.61 937.08 938.35 0.0M
2024-07-08 942.07 948.05 939.64 945.80 0.0M
2024-07-05 948.50 951.73 941.59 943.28 0.0M
2024-07-04 944.67 950.21 944.42 946.82 0.0M
2024-07-03 941.96 947.26 939.70 942.63 0.0M
2024-07-02 943.69 943.73 935.14 938.50 0.0M
2024-07-01 950.16 950.50 942.30 947.01 0.0M
2024-06-28 942.58 944.49 938.81 941.83 0.0M
2024-06-27 938.07 942.10 935.98 937.64 0.0M
2024-06-26 941.76 946.91 934.56 938.43 0.0M
2024-06-25 945.00 945.03 935.53 936.59 0.0M
2024-06-24 934.15 948.87 933.73 948.60 0.0M
2024-06-21 934.11 942.36 942.36 942.36 0.0M
2024-06-20 934.11 942.61 934.01 942.36 0.0M
2024-06-19 937.06 937.06 932.52 932.95 0.0M
2024-06-18 940.47 940.97 932.29 937.02 0.0M
2024-06-17 939.44 942.99 930.34 935.10 0.0M
2024-06-15 949.59 935.79 935.79 935.79 0.0M
2024-06-14 949.59 949.62 933.39 935.79 0.0M
2024-06-13 961.64 962.23 947.45 947.67 0.0M
2024-06-12 948.96 964.45 948.65 962.88 0.0M
2024-06-11 952.71 955.53 942.64 946.63 0.0M
2024-06-10 952.49 953.83 945.94 950.20 0.0M
2024-06-07 959.50 959.64 950.66 957.65 0.0M
2024-06-05 953.38 956.50 952.42 956.26 0.0M
2024-06-04 954.95 955.56 947.46 949.35 0.0M
2024-06-03 963.51 966.05 954.24 956.72 0.0M
2024-05-31 950.72 955.99 947.53 954.69 0.0M
2024-05-30 943.63 951.34 942.93 950.33 0.0M
2024-05-29 957.39 957.68 946.01 946.01 0.0M
2024-05-28 966.56 967.86 957.03 959.90 0.0M
2024-05-27 964.18 966.10 961.68 965.64 0.0M
2024-05-24 962.45 965.40 958.89 964.58 0.0M
2024-05-23 970.26 973.47 967.27 969.66 0.0M
2024-05-22 969.23 971.62 966.69 969.73 0.0M
2024-05-21 967.72 969.13 964.16 969.05 0.0M
2024-05-20 959.34 969.29 959.34 969.29 0.0M
2024-05-17 957.37 958.45 953.38 957.46 0.0M
2024-05-16 966.26 967.16 958.38 959.81 0.0M
2024-05-15 966.58 969.36 961.33 965.16 0.0M
2024-05-14 959.16 964.78 957.49 963.56 0.0M
2024-05-13 959.45 960.49 956.47 959.36 0.0M
2024-05-10 955.75 962.69 953.80 960.36 0.0M
2024-05-08 944.77 951.35 944.67 947.18 0.0M
2024-05-07 939.37 947.22 935.27 947.22 0.0M
2024-05-06 930.13 935.05 927.43 934.88 0.0M
2024-05-03 924.11 930.28 920.28 926.81 0.0M
2024-05-02 927.31 928.05 920.21 920.79 0.0M
2024-04-30 932.42 933.15 924.88 931.35 0.0M
2024-04-29 929.89 934.30 928.45 932.89 0.0M
2024-04-26 918.80 929.09 918.13 926.77 0.0M
2024-04-25 922.25 922.98 907.55 913.26 0.0M
2024-04-24 926.97 928.28 920.15 923.54 0.0M
2024-04-23 916.32 927.05 915.25 926.47 0.0M
2024-04-22 916.40 918.55 912.09 913.54 0.0M
2024-04-19 905.92 911.48 903.07 910.85 0.0M
2024-04-18 918.79 919.54 908.88 916.28 0.0M
2024-04-17 909.39 920.41 909.38 913.83 0.0M
2024-04-16 911.73 914.48 907.42 910.13 0.0M
2024-04-15 921.98 931.78 921.07 922.79 0.0M
2024-04-12 926.22 932.72 916.46 917.81 0.0M
2024-04-11 922.16 924.13 909.05 917.20 0.0M
2024-04-10 929.88 933.99 917.34 924.52 0.0M
2024-04-09 928.57 930.72 923.47 924.91 0.0M
2024-04-08 925.87 931.80 923.79 930.10 0.0M
2024-04-05 917.56 923.60 914.89 923.21 0.0M
2024-04-04 927.92 930.82 925.90 929.67 0.0M
2024-04-03 926.16 928.45 921.39 927.41 0.0M
2024-04-02 932.96 937.19 923.57 925.82 0.0M
2024-03-28 936.64 937.13 928.89 929.55 0.0M
2024-03-27 940.16 943.31 936.73 937.67 0.0M
2024-03-26 935.18 942.24 932.48 941.12 0.0M
2024-03-25 937.30 940.63 932.13 935.58 0.0M
2024-03-22 935.31 943.92 934.81 937.57 0.0M
2024-03-21 933.05 941.16 931.66 941.02 0.0M
2024-03-20 923.04 928.90 918.81 925.57 0.0M
2024-03-19 918.72 926.83 918.04 926.79 0.0M
2024-03-18 931.57 932.30 920.62 921.58 0.0M
2024-03-15 928.99 935.36 928.55 931.25 0.0M
2024-03-14 931.75 934.91 927.08 928.48 0.0M
2024-03-13 927.99 930.56 923.58 929.23 0.0M
2024-03-12 915.96 927.79 915.71 926.65 0.0M
2024-03-11 909.08 912.81 908.13 912.35 0.0M
2024-03-08 908.74 917.08 907.44 914.81 0.0M
2024-03-07 898.64 910.03 894.44 907.12 0.0M
2024-03-06 896.10 904.13 895.76 902.66 0.0M
2024-03-05 899.50 901.76 896.26 896.99 0.0M
2024-03-04 906.22 906.40 899.69 901.51 0.0M
2024-03-01 902.73 906.58 901.28 904.83 0.0M
2024-02-29 898.23 900.38 894.43 898.23 0.0M
2024-02-28 894.58 897.29 894.20 896.23 0.0M
2024-02-27 894.20 896.39 891.46 895.49 0.0M
2024-02-26 892.88 895.72 891.22 893.45 0.0M
2024-02-23 890.18 893.91 886.93 893.29 0.0M
2024-02-22 892.60 893.88 886.48 890.41 0.0M
2024-02-21 886.14 886.81 881.11 884.92 0.0M
2024-02-20 886.41 887.70 881.97 886.17 0.0M
2024-02-19 883.01 887.57 882.67 886.47 0.0M
2024-02-16 881.96 888.67 881.34 886.00 0.0M
2024-02-15 873.87 879.28 873.58 878.72 0.0M
2024-02-14 864.05 870.04 863.94 869.08 0.0M
2024-02-13 870.95 871.46 860.82 865.58 0.0M
2024-02-12 867.55 872.01 866.96 871.43 0.0M
2024-02-09 868.79 871.00 863.16 865.35 0.0M
2024-02-08 867.89 870.31 866.12 868.04 0.0M
2024-02-07 865.26 868.70 864.80 866.03 0.0M
2024-02-06 863.58 866.00 857.39 865.27 0.0M
2024-02-05 867.22 868.02 857.95 858.54 0.0M
2024-02-02 874.91 875.72 867.37 867.37 0.0M
2024-02-01 863.30 872.76 861.29 867.75 0.0M
2024-01-31 865.97 868.33 864.33 864.70 0.0M
2024-01-30 868.04 869.86 863.53 865.49 0.0M
2024-01-29 862.94 868.43 858.67 864.96 0.0M
2024-01-26 858.13 865.42 854.84 865.17 0.0M
2024-01-25 854.26 861.84 852.54 861.71 0.0M
2024-01-24 859.34 861.56 854.74 857.37 0.0M
2024-01-23 852.10 854.78 847.10 851.87 0.0M
2024-01-22 844.49 850.65 843.99 849.44 0.0M
2024-01-19 847.38 848.51 836.68 838.31 0.0M
2024-01-18 839.68 845.53 836.76 843.03 0.0M
2024-01-17 838.55 839.49 833.81 838.67 0.0M
2024-01-16 850.31 851.93 845.17 848.60 0.0M
2024-01-15 862.82 863.20 852.10 853.78 0.0M
2024-01-12 855.39 863.37 855.39 861.76 0.0M
2024-01-11 862.22 865.63 852.19 852.73 0.0M
2024-01-10 855.80 858.16 853.39 856.36 0.0M
2024-01-09 863.76 864.07 853.36 857.53 0.0M
2024-01-08 856.16 861.78 850.02 861.78 0.0M
2024-01-05 859.89 860.35 853.68 854.21 0.0M
2024-01-04 862.06 864.92 858.06 863.38 0.0M
2024-01-03 875.63 876.27 857.05 861.11 0.0M
2024-01-02 879.78 884.23 871.96 876.16 0.0M