OMX Stockholm 30 ESG Responsible Expiration Index (OMXS30ESGEXP)

OMXS30ESGEXP
🏛️ 瑞典 →
2,550.37
最后更新: 2025-10-01
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 1,991.96 1,991.96 1,972.53 1,972.53 0.0M
2022-12-29 1,972.82 1,988.64 1,969.85 1,988.64 0.0M
2022-12-28 1,991.56 1,991.56 1,980.95 1,980.95 0.0M
2022-12-27 1,990.80 1,995.23 1,990.77 1,992.89 0.0M
2022-12-23 1,965.65 1,976.28 1,965.65 1,975.64 0.0M
2022-12-22 1,986.49 1,993.79 1,977.18 1,977.18 0.0M
2022-12-21 1,967.28 1,981.32 1,967.28 1,981.32 0.0M
2022-12-20 1,954.47 1,960.31 1,951.99 1,959.78 0.0M
2022-12-19 1,977.49 1,980.96 1,974.17 1,974.17 0.0M
2022-12-16 1,994.62 1,999.42 1,974.44 1,974.44 0.0M
2022-12-15 2,038.50 2,038.51 2,014.40 2,014.40 0.0M
2022-12-14 2,054.14 2,054.14 2,041.37 2,053.53 0.0M
2022-12-13 2,031.69 2,055.40 2,028.88 2,055.19 0.0M
2022-12-12 2,023.45 2,023.69 2,019.60 2,022.54 0.0M
2022-12-09 2,014.94 2,029.97 2,014.94 2,029.97 0.0M
2022-12-08 2,010.25 2,011.42 2,009.05 2,009.53 0.0M
2022-12-07 2,023.13 2,024.54 2,009.31 2,009.47 0.0M
2022-12-06 2,053.41 2,057.00 2,036.67 2,036.67 0.0M
2022-12-05 2,046.40 2,052.54 2,043.22 2,052.34 0.0M
2022-12-02 2,036.78 2,043.51 2,033.23 2,042.99 0.0M
2022-12-01 2,041.15 2,046.72 2,041.11 2,042.07 0.0M
2022-11-30 2,026.69 2,031.68 2,021.79 2,021.79 0.0M
2022-11-29 2,020.53 2,022.05 2,018.02 2,018.02 0.0M
2022-11-28 2,028.55 2,028.55 2,017.84 2,017.84 0.0M
2022-11-25 2,032.11 2,034.15 2,030.05 2,034.15 0.0M
2022-11-24 2,029.93 2,033.91 2,028.62 2,030.31 0.0M
2022-11-23 2,026.05 2,028.84 2,024.40 2,028.84 0.0M
2022-11-22 2,005.74 2,014.77 2,002.41 2,014.77 0.0M
2022-11-21 2,008.21 2,008.80 2,002.41 2,005.71 0.0M
2022-11-18 1,997.28 2,009.04 1,997.28 2,009.04 0.0M
2022-11-17 2,001.17 2,005.62 1,991.91 1,992.03 0.0M
2022-11-16 2,023.03 2,029.87 2,009.54 2,009.55 0.0M
2022-11-15 2,036.63 2,036.71 2,017.72 2,020.96 0.0M
2022-11-14 2,036.84 2,039.89 2,028.51 2,031.60 0.0M
2022-11-11 2,039.03 2,039.08 2,024.47 2,028.55 0.0M
2022-11-10 1,942.53 2,001.10 1,939.27 2,001.10 0.0M
2022-11-09 1,951.78 1,952.78 1,947.21 1,950.35 0.0M
2022-11-08 1,924.09 1,944.41 1,923.31 1,933.03 0.0M
2022-11-07 1,908.08 1,925.49 1,908.08 1,925.49 0.0M
2022-11-04 1,885.29 1,906.91 1,885.25 1,906.91 0.0M
2022-11-03 1,881.34 1,881.55 1,874.40 1,875.37 0.0M
2022-11-02 1,898.13 1,904.28 1,898.13 1,898.67 0.0M
2022-11-01 1,896.84 1,909.93 1,896.70 1,901.07 0.0M
2022-10-31 1,898.62 1,898.62 1,885.76 1,885.79 0.0M
2022-10-28 1,864.74 1,881.54 1,864.26 1,881.54 0.0M
2022-10-27 1,882.88 1,885.24 1,881.42 1,884.29 0.0M
2022-10-26 1,884.23 1,885.09 1,875.82 1,880.57 0.0M
2022-10-25 1,866.88 1,869.15 1,853.25 1,869.15 0.0M
2022-10-24 1,836.56 1,851.20 1,834.64 1,851.20 0.0M
2022-10-21 1,811.48 1,817.30 1,808.65 1,817.30 0.0M
2022-10-20 1,847.37 1,847.37 1,821.31 1,825.53 0.0M
2022-10-19 1,877.06 1,880.40 1,865.73 1,865.73 0.0M
2022-10-18 1,854.20 1,862.88 1,852.25 1,862.82 0.0M
2022-10-17 1,797.44 1,822.02 1,790.77 1,821.87 0.0M
2022-10-14 1,807.72 1,811.22 1,800.32 1,800.32 0.0M
2022-10-13 1,755.59 1,764.63 1,751.35 1,764.63 0.0M
2022-10-12 1,767.41 1,768.74 1,762.99 1,764.81 0.0M
2022-10-11 1,753.16 1,759.77 1,750.40 1,759.77 0.0M
2022-10-10 1,756.63 1,771.55 1,754.45 1,768.77 0.0M
2022-10-07 1,803.80 1,804.94 1,780.74 1,780.74 0.0M
2022-10-06 1,821.27 1,826.41 1,813.64 1,813.64 0.0M
2022-10-05 1,830.44 1,830.44 1,814.98 1,814.98 0.0M
2022-10-04 1,786.76 1,819.26 1,785.50 1,819.26 0.0M
2022-10-03 1,741.44 1,747.17 1,722.60 1,747.17 0.0M
2022-09-30 1,731.40 1,744.63 1,730.43 1,744.63 0.0M
2022-09-29 1,754.89 1,754.89 1,726.68 1,726.68 0.0M
2022-09-28 1,737.39 1,745.40 1,726.63 1,745.40 0.0M
2022-09-27 1,754.64 1,756.75 1,751.94 1,755.74 0.0M
2022-09-26 1,743.06 1,754.77 1,742.35 1,749.52 0.0M
2022-09-23 1,774.29 1,774.29 1,754.49 1,755.21 0.0M
2022-09-22 1,789.79 1,792.44 1,781.52 1,781.52 0.0M
2022-09-21 1,781.63 1,806.04 1,779.05 1,806.04 0.0M
2022-09-20 1,824.16 1,829.76 1,800.31 1,800.31 0.0M
2022-09-19 1,814.11 1,814.11 1,799.08 1,806.44 0.0M
2022-09-16 1,827.58 1,828.31 1,818.84 1,818.84 0.0M
2022-09-15 1,847.09 1,858.81 1,847.09 1,850.31 0.0M
2022-09-14 1,859.92 1,862.34 1,852.40 1,852.40 0.0M
2022-09-13 1,916.79 1,916.80 1,889.22 1,889.22 0.0M
2022-09-12 1,873.99 1,896.72 1,873.99 1,896.72 0.0M
2022-09-09 1,842.29 1,862.72 1,842.29 1,862.72 0.0M
2022-09-08 1,835.96 1,841.48 1,825.53 1,830.72 0.0M
2022-09-07 1,818.64 1,823.12 1,818.08 1,823.12 0.0M
2022-09-06 1,832.23 1,845.68 1,832.23 1,838.56 0.0M
2022-09-05 1,824.22 1,827.66 1,821.35 1,827.66 0.0M
2022-09-02 1,829.51 1,846.93 1,827.17 1,846.93 0.0M
2022-09-01 1,842.82 1,842.82 1,821.78 1,821.78 0.0M
2022-08-31 1,886.27 1,886.27 1,862.00 1,862.05 0.0M
2022-08-30 1,878.57 1,901.54 1,878.57 1,890.71 0.0M
2022-08-29 1,874.26 1,874.26 1,862.13 1,868.95 0.0M
2022-08-26 1,930.51 1,931.87 1,907.36 1,907.36 0.0M
2022-08-25 1,928.09 1,929.40 1,918.57 1,920.55 0.0M
2022-08-24 1,912.65 1,917.91 1,907.38 1,917.09 0.0M
2022-08-23 1,921.10 1,929.93 1,919.51 1,922.67 0.0M
2022-08-22 1,968.17 1,968.17 1,937.51 1,937.51 0.0M
2022-08-19 1,975.60 1,981.03 1,975.02 1,977.39 0.0M
2022-08-18 1,964.45 1,981.20 1,964.42 1,981.11 0.0M
2022-08-17 1,992.03 1,992.94 1,971.98 1,971.98 0.0M
2022-08-16 1,972.64 1,985.07 1,971.60 1,985.07 0.0M
2022-08-15 1,966.09 1,970.10 1,966.06 1,966.53 0.0M
2022-08-12 1,958.16 1,965.21 1,958.16 1,962.70 0.0M
2022-08-11 1,965.64 1,965.75 1,953.18 1,953.68 0.0M
2022-08-10 1,911.94 1,941.50 1,910.03 1,941.50 0.0M
2022-08-09 1,943.27 1,943.27 1,921.17 1,921.17 0.0M
2022-08-08 1,943.24 1,947.64 1,941.98 1,946.77 0.0M
2022-08-05 1,951.22 1,953.44 1,935.67 1,935.67 0.0M
2022-08-04 1,941.38 1,949.64 1,940.76 1,949.63 0.0M
2022-08-03 1,921.33 1,931.02 1,919.40 1,931.02 0.0M
2022-08-02 1,926.58 1,928.94 1,924.28 1,924.29 0.0M
2022-08-01 1,961.13 1,965.92 1,946.82 1,946.82 0.0M
2022-07-29 1,939.22 1,954.70 1,936.43 1,954.70 0.0M
2022-07-28 1,912.12 1,919.71 1,911.72 1,919.58 0.0M
2022-07-27 1,906.99 1,906.99 1,902.74 1,902.98 0.0M
2022-07-26 1,900.82 1,906.20 1,900.39 1,900.39 0.0M
2022-07-25 1,903.85 1,905.45 1,901.85 1,903.97 0.0M
2022-07-22 1,910.24 1,910.24 1,901.26 1,909.45 0.0M
2022-07-21 1,888.91 1,899.94 1,882.04 1,899.94 0.0M
2022-07-20 1,898.22 1,901.09 1,893.24 1,893.85 0.0M
2022-07-19 1,852.82 1,868.43 1,842.46 1,868.43 0.0M
2022-07-18 1,852.00 1,859.31 1,847.69 1,858.70 0.0M
2022-07-15 1,838.31 1,838.32 1,817.66 1,824.60 0.0M
2022-07-14 1,858.94 1,859.53 1,836.80 1,837.55 0.0M
2022-07-13 1,895.51 1,895.73 1,872.17 1,872.43 0.0M
2022-07-12 1,856.28 1,884.64 1,856.25 1,884.64 0.0M
2022-07-11 1,878.41 1,878.41 1,871.94 1,873.29 0.0M
2022-07-08 1,885.84 1,892.26 1,882.13 1,892.26 0.0M
2022-07-07 1,861.73 1,876.03 1,860.05 1,876.03 0.0M
2022-07-06 1,818.98 1,839.25 1,818.83 1,839.25 0.0M
2022-07-05 1,835.50 1,837.47 1,807.01 1,807.01 0.0M
2022-07-04 1,815.38 1,822.87 1,815.38 1,822.42 0.0M
2022-07-01 1,790.30 1,810.51 1,785.40 1,808.47 0.0M
2022-06-30 1,816.41 1,816.47 1,800.14 1,801.02 0.0M
2022-06-29 1,831.15 1,837.18 1,830.17 1,836.95 0.0M
2022-06-28 1,856.20 1,861.00 1,849.12 1,849.12 0.0M
2022-06-27 1,824.46 1,848.64 1,824.46 1,848.64 0.0M
2022-06-23 1,818.71 1,818.71 1,799.40 1,799.54 0.0M
2022-06-22 1,814.52 1,815.22 1,805.17 1,815.10 0.0M
2022-06-21 1,837.33 1,850.32 1,836.56 1,841.89 0.0M
2022-06-20 1,826.18 1,826.59 1,821.86 1,823.65 0.0M
2022-06-17 1,830.18 1,836.30 1,825.51 1,825.51 0.0M
2022-06-16 1,874.86 1,875.79 1,833.00 1,833.00 0.0M
2022-06-15 1,887.18 1,887.20 1,873.12 1,879.09 0.0M
2022-06-14 1,902.17 1,904.74 1,875.57 1,875.57 0.0M
2022-06-13 1,901.07 1,906.00 1,893.80 1,894.18 0.0M
2022-06-10 1,959.68 1,960.04 1,938.00 1,938.00 0.0M
2022-06-09 1,992.82 1,993.43 1,981.28 1,981.28 0.0M
2022-06-08 2,016.48 2,016.66 2,001.90 2,001.90 0.0M
2022-06-07 2,009.58 2,009.71 2,002.10 2,003.66 0.0M
2022-06-03 2,023.19 2,023.20 2,008.81 2,008.81 0.0M
2022-06-02 1,981.37 1,998.04 1,981.37 1,998.04 0.0M
2022-06-01 1,985.37 1,986.12 1,980.32 1,980.32 0.0M
2022-05-31 2,002.88 2,003.29 1,977.60 1,977.60 0.0M
2022-05-30 2,000.08 2,011.18 2,000.05 2,007.38 0.0M
2022-05-27 1,954.21 1,973.40 1,953.96 1,973.40 0.0M
2022-05-25 1,946.56 1,947.53 1,926.82 1,926.82 0.0M
2022-05-24 1,937.22 1,940.10 1,933.96 1,936.54 0.0M
2022-05-23 1,948.02 1,951.89 1,942.49 1,945.91 0.0M
2022-05-20 1,941.41 1,946.21 1,935.97 1,936.02 0.0M
2022-05-19 1,910.39 1,915.18 1,904.73 1,915.14 0.0M
2022-05-18 1,966.57 1,966.65 1,947.21 1,947.21 0.0M
2022-05-17 1,950.95 1,962.46 1,949.12 1,961.45 0.0M
2022-05-16 1,937.82 1,940.36 1,935.43 1,937.16 0.0M
2022-05-13 1,929.84 1,934.97 1,919.39 1,934.97 0.0M
2022-05-12 1,883.55 1,892.80 1,881.06 1,892.80 0.0M
2022-05-11 1,899.40 1,904.44 1,893.29 1,904.44 0.0M
2022-05-10 1,882.51 1,901.90 1,880.32 1,896.48 0.0M
2022-05-09 1,894.50 1,895.95 1,872.62 1,872.62 0.0M
2022-05-06 1,922.31 1,922.31 1,906.02 1,906.05 0.0M
2022-05-05 1,981.31 1,981.31 1,950.33 1,950.33 0.0M
2022-05-04 1,972.64 1,973.29 1,956.59 1,956.64 0.0M
2022-05-03 1,981.77 1,982.05 1,975.04 1,975.97 0.0M
2022-05-02 1,987.16 1,987.16 1,941.59 1,960.30 0.0M
2022-04-29 2,005.15 2,005.44 1,996.66 2,004.35 0.0M
2022-04-28 2,012.77 2,013.50 1,993.33 1,993.33 0.0M
2022-04-27 1,974.49 1,999.42 1,973.71 1,999.42 0.0M
2022-04-26 2,024.97 2,026.50 2,001.31 2,001.31 0.0M
2022-04-25 2,014.15 2,017.91 2,010.21 2,011.26 0.0M
2022-04-22 2,062.59 2,071.87 2,061.09 2,061.09 0.0M
2022-04-21 2,070.34 2,084.95 2,065.35 2,084.71 0.0M
2022-04-20 2,053.81 2,069.43 2,052.63 2,067.74 0.0M
2022-04-19 2,044.92 2,044.92 2,030.82 2,039.33 0.0M
2022-04-14 2,049.05 2,049.21 2,035.41 2,038.61 0.0M
2022-04-13 2,050.40 2,050.40 2,043.99 2,046.56 0.0M
2022-04-12 2,030.29 2,048.46 2,024.78 2,048.46 0.0M
2022-04-11 2,076.97 2,076.97 2,056.19 2,056.19 0.0M
2022-04-08 2,073.08 2,077.84 2,068.62 2,077.84 0.0M
2022-04-07 2,046.04 2,056.35 2,045.37 2,055.82 0.0M
2022-04-06 2,071.41 2,072.39 2,045.45 2,046.36 0.0M
2022-04-05 2,082.72 2,086.31 2,078.19 2,078.19 0.0M
2022-04-04 2,081.04 2,081.42 2,065.45 2,078.17 0.0M
2022-04-01 2,055.09 2,067.99 2,051.60 2,067.99 0.0M
2022-03-31 2,091.36 2,092.36 2,058.59 2,058.59 0.0M
2022-03-30 2,096.84 2,097.09 2,073.25 2,078.46 0.0M
2022-03-29 2,099.13 2,107.77 2,095.75 2,106.65 0.0M
2022-03-28 2,064.67 2,078.49 2,064.33 2,078.24 0.0M
2022-03-25 2,077.35 2,078.17 2,064.42 2,064.76 0.0M
2022-03-24 2,106.54 2,106.76 2,088.09 2,088.09 0.0M
2022-03-23 2,136.47 2,137.90 2,111.63 2,111.69 0.0M
2022-03-22 2,141.74 2,141.74 2,130.55 2,136.21 0.0M
2022-03-21 2,129.02 2,131.20 2,128.45 2,131.20 0.0M
2022-03-18 2,119.40 2,125.13 2,117.40 2,125.13 0.0M
2022-03-17 2,133.88 2,136.31 2,118.50 2,118.51 0.0M
2022-03-16 2,089.94 2,110.50 2,084.68 2,110.50 0.0M
2022-03-15 2,037.48 2,037.48 2,021.34 2,036.45 0.0M
2022-03-14 2,046.66 2,052.59 2,043.02 2,052.59 0.0M
2022-03-11 2,002.01 2,024.96 2,002.01 2,024.82 0.0M
2022-03-10 2,009.48 2,010.17 1,993.06 1,994.83 0.0M
2022-03-09 1,980.99 1,985.49 1,970.64 1,985.49 0.0M
2022-03-08 1,901.26 1,947.28 1,901.09 1,939.30 0.0M
2022-03-07 1,876.01 1,912.77 1,872.27 1,912.77 0.0M
2022-03-04 1,979.56 1,982.30 1,949.79 1,949.79 0.0M
2022-03-03 2,038.29 2,041.24 2,016.41 2,016.41 0.0M
2022-03-02 2,014.80 2,027.18 2,001.72 2,027.18 0.0M
2022-03-01 2,073.65 2,075.36 2,048.89 2,048.89 0.0M
2022-02-28 2,048.85 2,064.77 2,047.15 2,064.77 0.0M
2022-02-25 2,054.54 2,075.42 2,046.17 2,075.42 0.0M
2022-02-24 2,015.58 2,029.60 2,004.27 2,025.55 0.0M
2022-02-23 2,123.52 2,136.25 2,115.62 2,115.62 0.0M
2022-02-22 2,073.89 2,117.45 2,073.89 2,117.32 0.0M
2022-02-21 2,166.50 2,167.46 2,128.86 2,128.86 0.0M
2022-02-18 2,179.63 2,182.45 2,164.57 2,164.57 0.0M
2022-02-17 2,218.25 2,218.95 2,194.98 2,194.98 0.0M
2022-02-16 2,243.28 2,243.49 2,222.87 2,222.91 0.0M
2022-02-15 2,194.11 2,231.31 2,193.56 2,231.31 0.0M
2022-02-14 2,198.81 2,199.27 2,179.59 2,188.80 0.0M
2022-02-11 2,245.87 2,250.77 2,245.10 2,249.13 0.0M
2022-02-10 2,274.75 2,274.75 2,266.87 2,266.94 0.0M
2022-02-09 2,238.80 2,262.44 2,238.80 2,262.44 0.0M
2022-02-08 2,226.33 2,232.56 2,224.17 2,224.93 0.0M
2022-02-07 2,224.08 2,225.13 2,215.89 2,222.58 0.0M
2022-02-04 2,245.95 2,248.73 2,216.83 2,216.83 0.0M
2022-02-03 2,278.61 2,278.61 2,244.26 2,244.26 0.0M
2022-02-02 2,280.06 2,281.12 2,274.43 2,275.32 0.0M
2022-02-01 2,257.89 2,264.80 2,257.87 2,264.43 0.0M
2022-01-31 2,251.51 2,251.51 2,243.57 2,243.57 0.0M
2022-01-28 2,225.21 2,230.58 2,206.08 2,210.10 0.0M
2022-01-27 2,194.30 2,222.82 2,193.48 2,222.82 0.0M
2022-01-26 2,206.35 2,228.64 2,205.79 2,228.55 0.0M
2022-01-25 2,193.29 2,201.11 2,192.33 2,192.33 0.0M
2022-01-24 2,239.46 2,239.67 2,188.47 2,188.47 0.0M
2022-01-21 2,268.19 2,268.28 2,257.19 2,257.24 0.0M
2022-01-20 2,286.35 2,289.00 2,276.01 2,286.19 0.0M
2022-01-19 2,253.34 2,279.25 2,253.34 2,278.50 0.0M
2022-01-18 2,295.78 2,295.78 2,266.20 2,266.61 0.0M
2022-01-17 2,303.13 2,306.14 2,302.70 2,304.75 0.0M
2022-01-14 2,320.88 2,322.23 2,306.20 2,306.20 0.0M
2022-01-13 2,346.82 2,346.82 2,340.81 2,341.80 0.0M
2022-01-12 2,343.37 2,344.76 2,335.15 2,343.74 0.0M
2022-01-11 2,312.66 2,322.36 2,312.66 2,322.28 0.0M
2022-01-10 2,360.07 2,360.81 2,318.78 2,318.78 0.0M
2022-01-07 2,359.12 2,361.72 2,355.57 2,355.57 0.0M
2022-01-05 2,403.16 2,403.37 2,391.15 2,391.15 0.0M
2022-01-04 2,395.21 2,400.21 2,395.21 2,399.88 0.0M
2022-01-03 2,363.39 2,384.04 2,363.39 2,384.04 0.0M