OMX Stockholm Consumer Discretionary PI Index (SX40PI)

SX40PI
🏛️ 瑞典 →
985.23
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
2024-12-30 980.90 984.70 974.96 981.47 0.0M
2024-12-27 974.07 985.38 974.07 982.66 0.0M
2024-12-23 983.58 983.58 964.79 968.20 0.0M
2024-12-20 988.05 996.13 977.60 996.13 0.0M
2024-12-19 998.40 1,006.07 992.30 993.50 0.0M
2024-12-18 1,012.06 1,017.58 1,009.62 1,016.82 0.0M
2024-12-17 1,008.99 1,012.94 1,007.51 1,009.87 0.0M
2024-12-16 1,021.78 1,021.78 1,006.40 1,013.04 0.0M
2024-12-13 1,030.76 1,041.34 1,024.28 1,024.76 0.0M
2024-12-12 1,047.05 1,047.92 1,027.58 1,029.96 0.0M
2024-12-11 1,046.62 1,053.08 1,042.85 1,047.71 0.0M
2024-12-10 1,049.05 1,057.28 1,046.80 1,053.28 0.0M
2024-12-09 1,051.89 1,057.68 1,051.33 1,054.19 0.0M
2024-12-06 1,039.94 1,050.27 1,039.94 1,049.08 0.0M
2024-12-05 1,031.66 1,043.55 1,031.66 1,036.37 0.0M
2024-12-04 1,014.84 1,033.79 1,014.84 1,032.33 0.0M
2024-12-03 1,010.64 1,018.01 1,009.64 1,013.67 0.0M
2024-12-02 996.75 1,010.52 993.26 1,007.14 0.0M
2024-11-29 1,006.87 1,007.65 996.06 1,001.25 0.0M
2024-11-28 1,010.92 1,015.96 1,008.30 1,008.73 0.0M
2024-11-27 1,005.15 1,010.55 1,004.66 1,008.36 0.0M
2024-11-26 1,011.29 1,013.30 1,005.12 1,008.36 0.0M
2024-11-25 1,018.05 1,023.88 1,013.28 1,018.87 0.0M
2024-11-22 1,003.78 1,011.53 996.47 1,010.24 0.0M
2024-11-21 995.62 996.63 985.80 996.63 0.0M
2024-11-20 1,006.44 1,008.09 994.61 995.87 0.0M
2024-11-19 1,016.07 1,018.27 994.43 1,001.82 0.0M
2024-11-18 1,025.25 1,026.04 1,010.74 1,016.36 0.0M
2024-11-15 1,026.25 1,035.33 1,025.06 1,025.62 0.0M
2024-11-14 1,026.23 1,030.46 1,019.05 1,030.46 0.0M
2024-11-13 1,021.34 1,028.12 1,012.86 1,018.26 0.0M
2024-11-12 1,026.45 1,031.23 1,018.96 1,020.72 0.0M
2024-11-11 1,038.73 1,042.77 1,032.82 1,033.87 0.0M
2024-11-08 1,036.11 1,036.88 1,028.02 1,032.22 0.0M
2024-11-07 1,022.81 1,038.56 1,021.76 1,037.49 0.0M
2024-11-06 1,043.36 1,053.78 1,023.71 1,023.71 0.0M
2024-11-05 1,048.25 1,051.30 1,037.82 1,040.24 0.0M
2024-11-04 1,043.78 1,053.78 1,043.78 1,048.70 0.0M
2024-11-01 1,040.31 1,044.22 1,039.41 1,039.47 0.0M
2024-10-31 1,045.64 1,048.84 1,037.88 1,039.66 0.0M
2024-10-30 1,059.01 1,064.15 1,052.33 1,052.69 0.0M
2024-10-29 1,077.31 1,079.01 1,061.56 1,062.32 0.0M
2024-10-28 1,077.75 1,080.04 1,071.26 1,076.69 0.0M
2024-10-25 1,082.82 1,082.82 1,069.03 1,074.03 0.0M
2024-10-24 1,046.16 1,096.62 1,046.16 1,087.47 0.0M
2024-10-23 1,045.67 1,058.21 1,044.65 1,046.65 0.0M
2024-10-22 1,047.71 1,048.78 1,035.19 1,048.78 0.0M
2024-10-21 1,056.96 1,065.92 1,046.83 1,047.58 0.0M
2024-10-18 1,052.75 1,068.42 1,052.75 1,059.05 0.0M
2024-10-17 1,056.95 1,060.81 1,050.37 1,052.35 0.0M
2024-10-16 1,045.50 1,058.00 1,042.82 1,054.09 0.0M
2024-10-15 1,044.44 1,052.50 1,043.38 1,048.99 0.0M
2024-10-14 1,049.48 1,049.62 1,035.92 1,045.08 0.0M
2024-10-11 1,045.67 1,050.88 1,043.13 1,049.72 0.0M
2024-10-10 1,049.38 1,051.24 1,038.06 1,044.83 0.0M
2024-10-09 1,048.18 1,051.03 1,044.03 1,050.13 0.0M
2024-10-08 1,053.68 1,059.86 1,049.86 1,049.86 0.0M
2024-10-07 1,064.55 1,067.68 1,055.43 1,061.50 0.0M
2024-10-04 1,048.76 1,062.07 1,048.76 1,060.82 0.0M
2024-10-03 1,053.68 1,057.51 1,047.68 1,049.00 0.0M
2024-10-02 1,061.14 1,061.83 1,055.14 1,056.86 0.0M
2024-10-01 1,075.92 1,083.15 1,059.24 1,060.96 0.0M
2024-09-30 1,077.91 1,088.04 1,067.71 1,072.90 0.0M
2024-09-27 1,071.62 1,085.74 1,071.62 1,081.88 0.0M
2024-09-26 1,077.35 1,079.25 1,055.11 1,073.27 0.0M
2024-09-25 1,066.62 1,075.42 1,064.89 1,071.63 0.0M
2024-09-24 1,076.17 1,081.05 1,063.24 1,068.08 0.0M
2024-09-23 1,062.78 1,073.68 1,056.90 1,070.85 0.0M
2024-09-20 1,071.77 1,075.16 1,063.52 1,064.21 0.0M
2024-09-19 1,074.14 1,081.06 1,069.09 1,075.36 0.0M
2024-09-18 1,061.18 1,061.18 1,055.89 1,058.52 0.0M
2024-09-17 1,046.15 1,061.51 1,044.66 1,060.68 0.0M
2024-09-16 1,040.90 1,048.65 1,039.92 1,046.77 0.0M
2024-09-13 1,030.68 1,048.94 1,030.47 1,045.20 0.0M
2024-09-12 1,027.79 1,035.35 1,024.21 1,027.57 0.0M
2024-09-11 1,019.54 1,031.43 1,014.01 1,014.56 0.0M
2024-09-10 1,025.83 1,038.32 1,017.74 1,022.48 0.0M
2024-09-09 1,028.99 1,034.83 1,025.27 1,027.93 0.0M
2024-09-06 1,041.39 1,042.47 1,024.68 1,024.68 0.0M
2024-09-05 1,043.52 1,051.84 1,042.26 1,043.97 0.0M
2024-09-04 1,045.27 1,051.13 1,039.36 1,046.50 0.0M
2024-09-03 1,072.69 1,076.07 1,059.89 1,059.89 0.0M
2024-09-02 1,084.01 1,084.01 1,069.19 1,075.91 0.0M
2024-08-30 1,077.98 1,087.00 1,077.98 1,084.98 0.0M
2024-08-29 1,070.46 1,081.80 1,070.14 1,079.10 0.0M
2024-08-28 1,081.87 1,083.63 1,072.01 1,072.01 0.0M
2024-08-27 1,090.67 1,093.66 1,083.36 1,084.99 0.0M
2024-08-26 1,087.98 1,093.77 1,086.68 1,089.91 0.0M
2024-08-23 1,075.09 1,091.02 1,074.69 1,088.47 0.0M
2024-08-22 1,068.34 1,078.63 1,068.34 1,074.19 0.0M
2024-08-21 1,065.74 1,072.26 1,063.89 1,068.13 0.0M
2024-08-20 1,067.04 1,073.35 1,064.33 1,065.74 0.0M
2024-08-19 1,057.78 1,067.84 1,057.78 1,067.83 0.0M
2024-08-16 1,055.32 1,063.39 1,055.32 1,057.51 0.0M
2024-08-15 1,040.25 1,056.12 1,039.39 1,051.58 0.0M
2024-08-14 1,042.17 1,045.04 1,036.24 1,040.70 0.0M
2024-08-13 1,038.33 1,039.43 1,022.25 1,035.42 0.0M
2024-08-12 1,043.81 1,047.52 1,033.30 1,035.20 0.0M
2024-08-09 1,036.49 1,051.84 1,036.49 1,039.37 0.0M
2024-08-08 1,022.68 1,034.46 1,019.90 1,032.21 0.0M
2024-08-07 1,022.90 1,036.71 1,022.90 1,030.77 0.0M
2024-08-06 1,031.76 1,037.47 1,010.17 1,017.06 0.0M
2024-08-05 1,007.22 1,023.63 993.98 1,022.22 0.0M
2024-08-02 1,063.66 1,064.79 1,042.29 1,043.92 0.0M
2024-08-01 1,089.73 1,093.68 1,074.39 1,074.39 0.0M
2024-07-31 1,098.34 1,102.47 1,091.14 1,091.14 0.0M
2024-07-30 1,091.18 1,097.48 1,089.26 1,091.79 0.0M
2024-07-29 1,096.84 1,101.57 1,089.76 1,090.17 0.0M
2024-07-26 1,083.82 1,095.35 1,083.15 1,093.32 0.0M
2024-07-25 1,077.42 1,084.59 1,067.88 1,084.59 0.0M
2024-07-24 1,086.82 1,087.63 1,081.21 1,084.82 0.0M
2024-07-23 1,093.92 1,099.07 1,087.75 1,087.95 0.0M
2024-07-22 1,102.80 1,106.07 1,091.35 1,091.35 0.0M
2024-07-19 1,138.82 1,139.73 1,104.56 1,107.06 0.0M
2024-07-18 1,152.15 1,159.70 1,135.29 1,153.95 0.0M
2024-07-17 1,143.42 1,146.68 1,132.61 1,145.94 0.0M
2024-07-16 1,142.23 1,148.80 1,138.34 1,147.77 0.0M
2024-07-15 1,154.43 1,154.88 1,143.22 1,147.73 0.0M
2024-07-12 1,140.48 1,160.92 1,139.92 1,159.23 0.0M
2024-07-11 1,128.63 1,138.69 1,120.07 1,137.41 0.0M
2024-07-10 1,122.11 1,122.61 1,114.97 1,121.55 0.0M
2024-07-09 1,121.39 1,126.22 1,117.20 1,117.48 0.0M
2024-07-08 1,117.12 1,123.51 1,115.16 1,122.03 0.0M
2024-07-05 1,122.16 1,134.94 1,121.14 1,121.74 0.0M
2024-07-04 1,127.48 1,135.12 1,117.20 1,120.88 0.0M
2024-07-03 1,117.65 1,125.88 1,113.02 1,124.78 0.0M
2024-07-02 1,114.80 1,116.49 1,103.67 1,109.12 0.0M
2024-07-01 1,122.65 1,127.45 1,115.03 1,117.44 0.0M
2024-06-28 1,123.02 1,123.02 1,110.50 1,112.65 0.0M
2024-06-27 1,157.79 1,157.79 1,111.42 1,119.64 0.0M
2024-06-26 1,158.49 1,163.53 1,149.23 1,158.33 0.0M
2024-06-25 1,160.72 1,162.40 1,147.51 1,151.28 0.0M
2024-06-24 1,152.68 1,168.30 1,150.77 1,167.55 0.0M
2024-06-20 1,146.52 1,153.28 1,146.52 1,152.48 0.0M
2024-06-19 1,146.66 1,149.95 1,144.21 1,146.15 0.0M
2024-06-18 1,155.41 1,158.32 1,148.76 1,150.76 0.0M
2024-06-17 1,148.57 1,151.77 1,138.63 1,147.97 0.0M
2024-06-14 1,157.65 1,164.68 1,139.76 1,143.11 0.0M
2024-06-13 1,172.43 1,172.43 1,150.42 1,150.65 0.0M
2024-06-12 1,169.10 1,183.31 1,161.39 1,177.15 0.0M
2024-06-11 1,181.03 1,184.97 1,171.87 1,173.63 0.0M
2024-06-10 1,175.27 1,177.37 1,167.41 1,176.39 0.0M
2024-06-07 1,181.19 1,187.49 1,176.02 1,184.10 0.0M
2024-06-05 1,182.13 1,189.40 1,175.49 1,177.19 0.0M
2024-06-04 1,182.35 1,186.31 1,173.08 1,175.12 0.0M
2024-06-03 1,198.20 1,201.73 1,180.26 1,182.61 0.0M
2024-05-31 1,177.29 1,187.00 1,170.33 1,187.00 0.0M
2024-05-30 1,163.27 1,177.65 1,163.27 1,176.09 0.0M
2024-05-29 1,182.03 1,182.03 1,166.06 1,166.06 0.0M
2024-05-28 1,191.96 1,193.65 1,185.77 1,188.37 0.0M
2024-05-27 1,187.68 1,189.78 1,184.28 1,188.33 0.0M
2024-05-24 1,181.09 1,192.14 1,178.93 1,189.01 0.0M
2024-05-23 1,192.50 1,196.42 1,184.88 1,188.53 0.0M
2024-05-22 1,198.86 1,201.68 1,194.22 1,195.54 0.0M
2024-05-21 1,200.43 1,201.44 1,196.87 1,199.25 0.0M
2024-05-20 1,194.64 1,206.37 1,193.04 1,204.36 0.0M
2024-05-17 1,198.64 1,200.65 1,188.42 1,196.17 0.0M
2024-05-16 1,196.54 1,199.02 1,191.36 1,193.39 0.0M
2024-05-15 1,211.41 1,211.41 1,198.40 1,198.40 0.0M
2024-05-14 1,188.21 1,205.00 1,187.74 1,204.98 0.0M
2024-05-13 1,188.21 1,192.70 1,185.89 1,189.70 0.0M
2024-05-10 1,187.42 1,196.46 1,184.52 1,191.54 0.0M
2024-05-08 1,175.77 1,180.82 1,172.94 1,178.52 0.0M
2024-05-07 1,170.02 1,177.31 1,167.21 1,176.92 0.0M
2024-05-06 1,164.21 1,165.71 1,158.56 1,162.50 0.0M
2024-05-02 1,180.46 1,180.46 1,150.10 1,156.85 0.0M
2024-04-30 1,181.45 1,181.82 1,171.42 1,181.16 0.0M
2024-04-29 1,173.82 1,184.08 1,173.82 1,182.74 0.0M
2024-04-26 1,169.29 1,185.36 1,169.01 1,179.70 0.0M
2024-04-25 1,175.59 1,179.76 1,150.41 1,159.09 0.0M
2024-04-24 1,209.15 1,213.48 1,176.22 1,176.78 0.0M
2024-04-23 1,195.09 1,216.24 1,193.10 1,216.08 0.0M
2024-04-22 1,190.20 1,197.39 1,184.95 1,188.10 0.0M
2024-04-19 1,174.38 1,181.26 1,167.65 1,179.35 0.0M
2024-04-18 1,188.20 1,191.71 1,180.62 1,190.08 0.0M
2024-04-17 1,180.11 1,200.36 1,180.11 1,186.48 0.0M
2024-04-16 1,173.50 1,186.07 1,171.50 1,183.07 0.0M
2024-04-15 1,188.01 1,201.60 1,183.42 1,189.28 0.0M
2024-04-12 1,204.15 1,207.49 1,184.11 1,184.75 0.0M
2024-04-11 1,186.21 1,195.97 1,176.97 1,190.49 0.0M
2024-04-10 1,209.82 1,215.62 1,192.04 1,198.60 0.0M
2024-04-09 1,201.36 1,208.89 1,198.26 1,200.97 0.0M
2024-04-08 1,195.75 1,205.42 1,191.96 1,203.62 0.0M
2024-04-05 1,193.24 1,200.14 1,191.95 1,195.54 0.0M
2024-04-04 1,196.34 1,209.50 1,194.48 1,207.53 0.0M
2024-04-03 1,190.87 1,197.98 1,181.54 1,197.11 0.0M
2024-04-02 1,222.71 1,225.48 1,187.99 1,191.76 0.0M
2024-03-28 1,219.24 1,225.75 1,212.51 1,219.88 0.0M
2024-03-27 1,168.65 1,218.02 1,168.65 1,210.73 0.0M
2024-03-26 1,149.92 1,168.57 1,145.93 1,167.20 0.0M
2024-03-25 1,145.09 1,156.87 1,138.41 1,151.29 0.0M
2024-03-22 1,159.35 1,171.92 1,137.31 1,139.01 0.0M
2024-03-21 1,153.06 1,166.08 1,151.96 1,163.74 0.0M
2024-03-20 1,136.08 1,142.23 1,133.13 1,138.60 0.0M
2024-03-19 1,123.38 1,137.44 1,121.72 1,137.25 0.0M
2024-03-18 1,122.38 1,135.05 1,120.71 1,126.40 0.0M
2024-03-15 1,128.37 1,131.02 1,122.02 1,122.02 0.0M
2024-03-14 1,135.11 1,142.25 1,127.45 1,127.45 0.0M
2024-03-13 1,126.77 1,129.91 1,122.37 1,128.10 0.0M
2024-03-12 1,106.02 1,125.81 1,105.51 1,124.10 0.0M
2024-03-11 1,090.07 1,100.89 1,089.26 1,100.89 0.0M
2024-03-08 1,094.22 1,098.74 1,085.66 1,095.62 0.0M
2024-03-07 1,082.09 1,093.60 1,075.74 1,088.47 0.0M
2024-03-06 1,089.82 1,097.38 1,088.55 1,091.62 0.0M
2024-03-05 1,094.95 1,099.44 1,089.25 1,089.29 0.0M
2024-03-04 1,121.71 1,121.71 1,102.07 1,104.67 0.0M
2024-03-01 1,121.68 1,130.24 1,120.19 1,123.92 0.0M
2024-02-29 1,110.80 1,118.69 1,107.91 1,114.96 0.0M
2024-02-28 1,113.70 1,118.09 1,102.43 1,110.02 0.0M
2024-02-27 1,105.96 1,116.83 1,105.96 1,116.83 0.0M
2024-02-26 1,112.95 1,114.32 1,103.07 1,105.68 0.0M
2024-02-23 1,115.80 1,117.47 1,100.58 1,111.34 0.0M
2024-02-22 1,119.29 1,119.49 1,107.94 1,111.35 0.0M
2024-02-21 1,106.01 1,112.29 1,102.54 1,111.22 0.0M
2024-02-20 1,111.36 1,119.46 1,101.35 1,105.22 0.0M
2024-02-19 1,104.47 1,108.05 1,100.50 1,104.63 0.0M
2024-02-16 1,110.63 1,118.84 1,109.17 1,109.58 0.0M
2024-02-15 1,108.16 1,109.25 1,098.74 1,103.27 0.0M
2024-02-14 1,096.83 1,105.85 1,096.83 1,104.47 0.0M
2024-02-13 1,111.49 1,113.71 1,093.66 1,100.48 0.0M
2024-02-12 1,107.83 1,114.03 1,104.08 1,109.11 0.0M
2024-02-09 1,098.00 1,112.23 1,098.00 1,105.04 0.0M
2024-02-08 1,084.83 1,097.11 1,081.06 1,094.72 0.0M
2024-02-07 1,082.02 1,084.12 1,074.93 1,078.31 0.0M
2024-02-06 1,089.60 1,089.60 1,078.46 1,084.61 0.0M
2024-02-05 1,101.02 1,101.02 1,081.00 1,081.79 0.0M
2024-02-02 1,111.16 1,111.95 1,096.40 1,096.40 0.0M
2024-02-01 1,060.44 1,108.35 1,060.44 1,100.20 0.0M
2024-01-31 1,096.46 1,096.90 1,062.09 1,065.86 0.0M
2024-01-30 1,104.11 1,104.54 1,093.87 1,098.95 0.0M
2024-01-29 1,094.35 1,103.33 1,085.23 1,100.84 0.0M
2024-01-26 1,087.04 1,100.42 1,082.19 1,098.49 0.0M
2024-01-25 1,077.94 1,087.71 1,072.28 1,087.71 0.0M
2024-01-24 1,086.08 1,086.08 1,079.69 1,082.05 0.0M
2024-01-23 1,069.43 1,079.63 1,068.80 1,076.07 0.0M
2024-01-22 1,060.94 1,071.40 1,052.14 1,063.56 0.0M
2024-01-19 1,073.19 1,073.19 1,049.55 1,050.58 0.0M
2024-01-18 1,055.59 1,072.53 1,054.66 1,067.76 0.0M
2024-01-17 1,052.44 1,052.44 1,042.57 1,049.89 0.0M
2024-01-16 1,062.76 1,067.36 1,057.58 1,066.45 0.0M
2024-01-15 1,081.97 1,083.63 1,065.50 1,069.92 0.0M
2024-01-12 1,087.48 1,094.31 1,079.19 1,082.13 0.0M
2024-01-11 1,105.45 1,111.83 1,085.42 1,085.42 0.0M
2024-01-10 1,098.73 1,101.74 1,092.99 1,097.48 0.0M
2024-01-09 1,104.33 1,104.94 1,093.32 1,097.51 0.0M
2024-01-08 1,086.80 1,101.15 1,076.09 1,100.80 0.0M
2024-01-05 1,092.39 1,092.39 1,080.45 1,080.57 0.0M
2024-01-04 1,106.88 1,110.62 1,094.86 1,099.32 0.0M
2024-01-03 1,133.10 1,133.10 1,102.34 1,106.04 0.0M
2024-01-02 1,138.53 1,150.14 1,127.92 1,133.94 0.0M