OMX Stockholm 30 Expiration (OMXS30EXP)

OMXS30EXP
🏛️ 瑞典 →
2,640.36
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
2021-12-30 2,418.15 2,419.71 2,417.91 2,418.62 0.0M
2021-12-29 2,419.84 2,420.08 2,417.44 2,417.93 0.0M
2021-12-28 2,408.64 2,419.40 2,408.08 2,419.31 0.0M
2021-12-27 2,380.71 2,401.10 2,380.05 2,401.10 0.0M
2021-12-23 2,345.23 2,371.00 2,345.23 2,371.00 0.0M
2021-12-22 2,322.42 2,325.67 2,318.16 2,325.67 0.0M
2021-12-21 2,306.26 2,314.61 2,305.72 2,314.61 0.0M
2021-12-20 2,264.22 2,280.49 2,262.93 2,280.49 0.0M
2021-12-17 2,304.94 2,305.40 2,295.14 2,300.58 0.0M
2021-12-16 2,328.98 2,330.34 2,315.76 2,315.76 0.0M
2021-12-15 2,287.92 2,296.99 2,287.91 2,292.46 0.0M
2021-12-14 2,318.38 2,324.86 2,297.65 2,297.65 0.0M
2021-12-13 2,321.89 2,334.90 2,320.27 2,320.27 0.0M
2021-12-10 2,314.12 2,317.93 2,312.47 2,316.81 0.0M
2021-12-09 2,337.30 2,338.85 2,325.48 2,325.50 0.0M
2021-12-08 2,332.70 2,343.39 2,332.03 2,334.47 0.0M
2021-12-07 2,305.20 2,329.33 2,305.13 2,329.33 0.0M
2021-12-06 2,260.53 2,272.20 2,257.66 2,272.20 0.0M
2021-12-03 2,278.34 2,284.48 2,255.59 2,255.59 0.0M
2021-12-02 2,266.11 2,266.11 2,258.20 2,261.59 0.0M
2021-12-01 2,258.10 2,276.09 2,256.96 2,276.09 0.0M
2021-11-30 2,247.52 2,248.55 2,237.01 2,244.17 0.0M
2021-11-29 2,256.23 2,272.56 2,256.23 2,272.24 0.0M
2021-11-26 2,273.80 2,273.80 2,259.80 2,259.80 0.0M
2021-11-25 2,342.45 2,345.99 2,334.34 2,336.72 0.0M
2021-11-24 2,339.78 2,347.65 2,336.40 2,336.90 0.0M
2021-11-23 2,354.52 2,354.56 2,339.54 2,341.43 0.0M
2021-11-22 2,374.89 2,380.03 2,374.89 2,375.16 0.0M
2021-11-19 2,378.42 2,382.66 2,371.02 2,372.61 0.0M
2021-11-18 2,384.76 2,384.79 2,375.96 2,375.96 0.0M
2021-11-17 2,377.81 2,377.82 2,372.84 2,376.89 0.0M
2021-11-16 2,378.11 2,382.99 2,374.67 2,382.99 0.0M
2021-11-15 2,359.07 2,368.17 2,358.91 2,368.17 0.0M
2021-11-12 2,347.10 2,359.44 2,346.83 2,359.44 0.0M
2021-11-11 2,330.34 2,345.03 2,329.44 2,344.73 0.0M
2021-11-10 2,324.20 2,326.59 2,322.28 2,326.56 0.0M
2021-11-09 2,326.64 2,334.99 2,325.72 2,330.59 0.0M
2021-11-08 2,323.15 2,330.33 2,322.61 2,330.13 0.0M
2021-11-05 2,326.43 2,328.59 2,325.51 2,327.22 0.0M
2021-11-04 2,329.52 2,329.62 2,325.84 2,328.22 0.0M
2021-11-03 2,302.53 2,312.24 2,299.47 2,312.24 0.0M
2021-11-02 2,301.17 2,301.17 2,293.28 2,300.63 0.0M
2021-11-01 2,297.64 2,305.93 2,297.64 2,303.58 0.0M
2021-10-29 2,296.59 2,297.07 2,287.12 2,289.38 0.0M
2021-10-28 2,308.14 2,311.38 2,306.98 2,309.86 0.0M
2021-10-27 2,333.49 2,335.83 2,327.32 2,327.43 0.0M
2021-10-26 2,326.30 2,342.73 2,325.47 2,342.53 0.0M
2021-10-25 2,350.23 2,350.49 2,332.71 2,332.71 0.0M
2021-10-22 2,328.13 2,342.72 2,323.45 2,342.72 0.0M
2021-10-21 2,312.32 2,318.95 2,309.69 2,318.95 0.0M
2021-10-20 2,320.88 2,320.88 2,314.41 2,320.09 0.0M
2021-10-19 2,319.25 2,323.95 2,317.97 2,323.95 0.0M
2021-10-18 2,310.28 2,316.14 2,308.72 2,313.29 0.0M
2021-10-15 2,307.28 2,311.28 2,304.19 2,311.28 0.0M
2021-10-14 2,290.11 2,292.15 2,286.69 2,292.15 0.0M
2021-10-13 2,249.79 2,267.64 2,241.52 2,267.64 0.0M
2021-10-12 2,208.23 2,238.39 2,207.84 2,238.39 0.0M
2021-10-11 2,235.20 2,235.20 2,224.64 2,228.08 0.0M
2021-10-08 2,259.07 2,259.07 2,243.70 2,243.70 0.0M
2021-10-07 2,244.85 2,250.78 2,243.37 2,250.78 0.0M
2021-10-06 2,242.18 2,242.18 2,217.97 2,221.80 0.0M
2021-10-05 2,235.35 2,241.91 2,231.43 2,241.91 0.0M
2021-10-04 2,243.19 2,243.89 2,237.58 2,239.78 0.0M
2021-10-01 2,226.49 2,244.66 2,222.00 2,244.66 0.0M
2021-09-30 2,270.47 2,274.17 2,262.39 2,262.62 0.0M
2021-09-29 2,261.90 2,269.70 2,261.19 2,261.63 0.0M
2021-09-28 2,298.26 2,298.26 2,270.63 2,270.63 0.0M
2021-09-27 2,329.81 2,331.52 2,310.41 2,310.41 0.0M
2021-09-24 2,335.33 2,335.33 2,316.04 2,316.05 0.0M
2021-09-23 2,318.81 2,333.16 2,318.81 2,333.16 0.0M
2021-09-22 2,291.60 2,296.74 2,291.60 2,295.61 0.0M
2021-09-21 2,273.20 2,284.77 2,273.20 2,280.68 0.0M
2021-09-20 2,297.61 2,297.72 2,275.04 2,275.40 0.0M
2021-09-17 2,357.19 2,359.23 2,333.10 2,333.10 0.0M
2021-09-16 2,328.40 2,343.65 2,328.40 2,343.64 0.0M
2021-09-15 2,338.39 2,339.99 2,328.53 2,328.62 0.0M
2021-09-14 2,335.84 2,338.00 2,334.63 2,337.95 0.0M
2021-09-13 2,353.59 2,355.19 2,344.24 2,344.24 0.0M
2021-09-10 2,356.39 2,358.62 2,354.62 2,354.62 0.0M
2021-09-09 2,332.68 2,351.49 2,329.83 2,351.37 0.0M
2021-09-08 2,366.49 2,366.49 2,347.33 2,349.10 0.0M
2021-09-07 2,391.38 2,391.74 2,380.22 2,380.22 0.0M
2021-09-06 2,376.85 2,392.10 2,376.85 2,392.08 0.0M
2021-09-03 2,388.59 2,389.33 2,378.64 2,378.67 0.0M
2021-09-02 2,370.41 2,385.08 2,370.41 2,385.01 0.0M
2021-09-01 2,366.04 2,371.14 2,366.04 2,367.45 0.0M
2021-08-31 2,377.02 2,377.51 2,357.08 2,357.21 0.0M
2021-08-30 2,374.73 2,376.22 2,372.22 2,372.77 0.0M
2021-08-27 2,370.44 2,371.46 2,367.30 2,371.44 0.0M
2021-08-26 2,365.89 2,369.70 2,365.27 2,369.70 0.0M
2021-08-25 2,365.99 2,373.62 2,364.85 2,373.57 0.0M
2021-08-24 2,380.23 2,380.31 2,366.17 2,367.00 0.0M
2021-08-23 2,375.20 2,377.61 2,364.06 2,366.90 0.0M
2021-08-20 2,330.99 2,346.94 2,329.25 2,346.94 0.0M
2021-08-19 2,345.51 2,345.60 2,327.01 2,328.36 0.0M
2021-08-18 2,385.06 2,388.88 2,375.46 2,375.46 0.0M
2021-08-17 2,367.09 2,378.23 2,366.78 2,378.23 0.0M
2021-08-16 2,400.39 2,400.39 2,377.77 2,377.77 0.0M
2021-08-13 2,405.11 2,410.45 2,405.10 2,408.35 0.0M
2021-08-12 2,401.17 2,402.22 2,398.15 2,401.77 0.0M
2021-08-11 2,395.11 2,398.69 2,394.37 2,398.69 0.0M
2021-08-10 2,385.22 2,391.66 2,385.18 2,391.66 0.0M
2021-08-09 2,377.40 2,378.06 2,371.74 2,378.05 0.0M
2021-08-06 2,394.43 2,394.86 2,383.43 2,383.51 0.0M
2021-08-05 2,392.39 2,398.05 2,391.98 2,395.08 0.0M
2021-08-04 2,388.31 2,391.93 2,388.26 2,391.90 0.0M
2021-08-03 2,382.74 2,382.94 2,377.41 2,379.10 0.0M
2021-08-02 2,380.88 2,387.58 2,380.88 2,382.96 0.0M
2021-07-30 2,371.31 2,371.44 2,360.03 2,368.02 0.0M
2021-07-29 2,390.39 2,390.92 2,384.26 2,384.70 0.0M
2021-07-28 2,376.59 2,381.15 2,376.59 2,381.03 0.0M
2021-07-27 2,386.41 2,386.41 2,375.20 2,376.95 0.0M
2021-07-26 2,379.92 2,386.13 2,378.03 2,385.88 0.0M
2021-07-23 2,362.57 2,376.34 2,362.41 2,376.34 0.0M
2021-07-22 2,344.38 2,350.87 2,344.37 2,350.71 0.0M
2021-07-21 2,321.01 2,331.24 2,320.73 2,331.24 0.0M
2021-07-20 2,298.49 2,302.04 2,294.30 2,298.17 0.0M
2021-07-19 2,332.11 2,332.12 2,298.34 2,298.34 0.0M
2021-07-16 2,344.31 2,348.16 2,338.94 2,339.26 0.0M
2021-07-15 2,355.85 2,359.24 2,349.41 2,349.41 0.0M
2021-07-14 2,347.36 2,350.56 2,342.78 2,350.56 0.0M
2021-07-13 2,340.81 2,346.93 2,338.25 2,346.93 0.0M
2021-07-12 2,322.84 2,330.55 2,320.86 2,330.55 0.0M
2021-07-09 2,300.83 2,313.84 2,300.50 2,313.84 0.0M
2021-07-08 2,319.37 2,319.37 2,295.05 2,295.06 0.0M
2021-07-07 2,299.02 2,317.13 2,299.02 2,317.13 0.0M
2021-07-06 2,302.05 2,303.72 2,295.49 2,297.03 0.0M
2021-07-05 2,289.23 2,291.15 2,278.41 2,291.15 0.0M
2021-07-02 2,279.63 2,291.96 2,279.63 2,289.53 0.0M
2021-07-01 2,273.31 2,274.38 2,268.77 2,270.75 0.0M
2021-06-30 2,278.96 2,281.81 2,264.65 2,264.71 0.0M
2021-06-29 2,256.84 2,276.98 2,256.79 2,276.96 0.0M
2021-06-28 2,279.09 2,279.09 2,262.55 2,262.55 0.0M
2021-06-24 2,247.15 2,265.33 2,246.77 2,265.33 0.0M
2021-06-23 2,271.54 2,272.70 2,250.04 2,250.04 0.0M
2021-06-22 2,271.06 2,272.09 2,261.30 2,264.08 0.0M
2021-06-21 2,233.23 2,259.12 2,230.67 2,259.12 0.0M
2021-06-18 2,267.38 2,279.24 2,257.76 2,257.76 0.0M
2021-06-17 2,278.16 2,279.85 2,275.86 2,276.15 0.0M
2021-06-16 2,281.79 2,285.21 2,280.24 2,284.22 0.0M
2021-06-15 2,293.31 2,295.12 2,284.92 2,284.92 0.0M
2021-06-14 2,285.46 2,294.65 2,285.25 2,285.28 0.0M
2021-06-11 2,270.73 2,276.58 2,266.48 2,276.58 0.0M
2021-06-10 2,274.52 2,274.52 2,266.62 2,267.39 0.0M
2021-06-09 2,276.14 2,276.25 2,271.46 2,271.81 0.0M
2021-06-08 2,267.69 2,274.84 2,265.04 2,274.84 0.0M
2021-06-07 2,271.45 2,274.53 2,270.10 2,271.45 0.0M
2021-06-04 2,274.53 2,281.60 2,272.31 2,272.31 0.0M
2021-06-03 2,271.23 2,271.23 2,262.40 2,266.94 0.0M
2021-06-02 2,268.34 2,271.57 2,267.32 2,268.17 0.0M
2021-06-01 2,254.38 2,267.42 2,253.89 2,265.96 0.0M
2021-05-31 2,255.37 2,256.18 2,246.06 2,246.06 0.0M
2021-05-28 2,250.18 2,254.52 2,245.01 2,254.52 0.0M
2021-05-27 2,227.75 2,245.15 2,226.16 2,243.65 0.0M
2021-05-26 2,246.69 2,249.13 2,230.50 2,230.50 0.0M
2021-05-25 2,246.07 2,251.17 2,246.03 2,248.00 0.0M
2021-05-24 2,242.34 2,245.12 2,240.32 2,241.91 0.0M
2021-05-21 2,247.89 2,247.98 2,236.36 2,240.01 0.0M
2021-05-20 2,213.53 2,228.64 2,213.53 2,228.64 0.0M
2021-05-19 2,226.42 2,226.42 2,207.62 2,207.62 0.0M
2021-05-18 2,242.68 2,249.46 2,242.68 2,247.07 0.0M
2021-05-17 2,249.00 2,249.55 2,229.60 2,229.98 0.0M
2021-05-14 2,227.69 2,235.36 2,220.96 2,235.36 0.0M
2021-05-12 2,193.53 2,207.18 2,193.24 2,206.72 0.0M
2021-05-11 2,248.00 2,248.13 2,202.65 2,202.65 0.0M
2021-05-10 2,266.90 2,267.01 2,254.36 2,258.40 0.0M
2021-05-07 2,263.06 2,265.37 2,257.91 2,258.73 0.0M
2021-05-06 2,251.89 2,253.31 2,238.75 2,241.67 0.0M
2021-05-05 2,212.52 2,242.25 2,212.52 2,242.24 0.0M
2021-05-04 2,237.59 2,237.95 2,209.79 2,209.79 0.0M
2021-05-03 2,223.80 2,229.30 2,221.51 2,228.62 0.0M
2021-04-30 2,239.67 2,240.73 2,226.46 2,226.46 0.0M
2021-04-29 2,250.50 2,252.89 2,245.41 2,245.41 0.0M
2021-04-28 2,268.20 2,268.20 2,236.86 2,237.62 0.0M
2021-04-27 2,248.24 2,250.86 2,244.00 2,250.86 0.0M
2021-04-26 2,244.00 2,244.32 2,241.05 2,243.09 0.0M
2021-04-23 2,225.60 2,234.52 2,223.73 2,234.52 0.0M
2021-04-22 2,242.30 2,242.30 2,229.63 2,231.09 0.0M
2021-04-21 2,209.06 2,223.75 2,209.06 2,223.75 0.0M
2021-04-20 2,254.29 2,258.05 2,221.33 2,221.33 0.0M
2021-04-19 2,280.50 2,283.51 2,266.77 2,266.77 0.0M
2021-04-16 2,241.41 2,267.76 2,240.83 2,267.76 0.0M
2021-04-15 2,231.91 2,241.84 2,231.90 2,241.78 0.0M
2021-04-14 2,246.43 2,246.44 2,229.23 2,229.38 0.0M
2021-04-13 2,234.56 2,244.58 2,234.55 2,243.87 0.0M
2021-04-12 2,247.33 2,247.33 2,237.83 2,237.83 0.0M
2021-04-09 2,243.14 2,245.42 2,239.64 2,245.42 0.0M
2021-04-08 2,236.76 2,243.77 2,236.75 2,241.82 0.0M
2021-04-07 2,230.03 2,231.15 2,226.35 2,227.48 0.0M
2021-04-06 2,224.39 2,225.48 2,222.05 2,225.48 0.0M
2021-04-01 2,196.02 2,200.08 2,193.44 2,200.08 0.0M
2021-03-31 2,198.04 2,198.17 2,194.26 2,194.26 0.0M
2021-03-30 2,188.11 2,198.07 2,187.21 2,198.07 0.0M
2021-03-29 2,198.24 2,198.24 2,186.81 2,186.81 0.0M
2021-03-26 2,179.81 2,191.63 2,179.11 2,191.63 0.0M
2021-03-25 2,173.88 2,177.44 2,167.32 2,169.19 0.0M
2021-03-24 2,156.59 2,180.01 2,156.21 2,180.01 0.0M
2021-03-23 2,171.28 2,171.32 2,156.40 2,165.62 0.0M
2021-03-22 2,160.45 2,172.40 2,156.40 2,172.06 0.0M
2021-03-19 2,165.89 2,173.49 2,165.35 2,169.73 0.0M
2021-03-18 2,179.85 2,183.06 2,178.57 2,179.26 0.0M
2021-03-17 2,178.02 2,178.03 2,171.25 2,172.68 0.0M
2021-03-16 2,170.08 2,179.58 2,170.08 2,179.39 0.0M
2021-03-15 2,175.74 2,183.99 2,171.36 2,171.36 0.0M
2021-03-12 2,160.51 2,163.65 2,157.04 2,163.65 0.0M
2021-03-11 2,142.56 2,156.63 2,142.28 2,156.63 0.0M
2021-03-10 2,122.09 2,130.36 2,117.12 2,130.32 0.0M
2021-03-09 2,104.46 2,117.81 2,101.92 2,117.58 0.0M
2021-03-08 2,062.28 2,087.11 2,060.68 2,087.11 0.0M
2021-03-05 2,055.35 2,056.59 2,048.54 2,054.37 0.0M
2021-03-04 2,066.32 2,066.32 2,062.71 2,064.66 0.0M
2021-03-03 2,075.68 2,078.26 2,070.67 2,071.47 0.0M
2021-03-02 2,054.90 2,067.44 2,053.30 2,067.41 0.0M
2021-03-01 2,028.95 2,047.01 2,028.95 2,047.01 0.0M
2021-02-26 2,010.88 2,020.19 2,006.28 2,015.39 0.0M
2021-02-25 2,047.40 2,050.87 2,043.63 2,043.66 0.0M
2021-02-24 2,014.14 2,032.78 2,013.74 2,032.78 0.0M
2021-02-23 2,034.53 2,034.99 2,012.09 2,013.28 0.0M
2021-02-22 2,029.85 2,029.85 2,022.03 2,027.51 0.0M
2021-02-19 2,017.59 2,028.68 2,017.59 2,028.68 0.0M
2021-02-18 2,015.40 2,020.14 2,015.40 2,015.94 0.0M
2021-02-17 2,029.99 2,030.86 2,024.92 2,024.92 0.0M
2021-02-16 2,037.77 2,039.32 2,036.36 2,038.50 0.0M
2021-02-15 2,034.46 2,037.05 2,032.23 2,036.88 0.0M
2021-02-12 2,009.24 2,018.91 2,007.37 2,018.75 0.0M
2021-02-11 2,002.62 2,005.83 1,999.89 2,005.83 0.0M
2021-02-10 2,001.47 2,002.77 1,996.67 2,000.32 0.0M
2021-02-09 2,004.67 2,004.70 1,997.01 1,997.61 0.0M
2021-02-08 2,001.13 2,003.47 1,999.53 2,003.34 0.0M
2021-02-05 2,007.49 2,007.56 1,995.69 1,995.69 0.0M
2021-02-04 2,003.48 2,003.48 1,999.42 2,003.30 0.0M
2021-02-03 2,004.51 2,004.57 1,993.61 1,996.43 0.0M
2021-02-02 1,986.28 1,990.05 1,983.81 1,987.77 0.0M
2021-02-01 1,960.87 1,971.72 1,959.00 1,971.72 0.0M
2021-01-29 1,959.60 1,965.80 1,953.15 1,959.58 0.0M
2021-01-28 1,967.31 1,967.31 1,944.89 1,962.19 0.0M
2021-01-27 1,994.93 1,994.93 1,977.29 1,977.64 0.0M
2021-01-26 1,977.66 1,991.86 1,976.79 1,991.74 0.0M
2021-01-25 1,995.79 1,997.58 1,984.17 1,984.17 0.0M
2021-01-22 1,982.55 1,982.55 1,978.98 1,982.26 0.0M
2021-01-21 1,992.26 1,993.52 1,986.47 1,988.12 0.0M
2021-01-20 1,966.05 1,977.95 1,966.05 1,977.95 0.0M
2021-01-19 1,976.10 1,976.79 1,962.74 1,962.74 0.0M
2021-01-18 1,951.61 1,960.56 1,951.58 1,960.56 0.0M
2021-01-15 1,968.16 1,969.77 1,959.05 1,959.05 0.0M
2021-01-14 1,965.24 1,971.91 1,965.14 1,971.69 0.0M
2021-01-13 1,957.34 1,962.23 1,955.20 1,961.68 0.0M
2021-01-12 1,945.34 1,954.41 1,945.25 1,954.41 0.0M
2021-01-11 1,947.45 1,951.00 1,945.65 1,945.65 0.0M
2021-01-08 1,950.47 1,952.45 1,947.67 1,949.87 0.0M
2021-01-07 1,933.18 1,935.07 1,931.15 1,935.07 0.0M
2021-01-05 1,884.97 1,900.12 1,884.97 1,896.94 0.0M
2021-01-04 1,887.62 1,901.89 1,887.62 1,899.42 0.0M