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
2022-12-30 2,069.97 2,069.97 2,050.83 2,050.83 0.0M
2022-12-29 2,049.69 2,066.31 2,046.52 2,066.31 0.0M
2022-12-28 2,069.21 2,069.21 2,058.10 2,058.10 0.0M
2022-12-27 2,068.28 2,073.01 2,068.25 2,070.65 0.0M
2022-12-23 2,042.90 2,053.75 2,042.90 2,053.15 0.0M
2022-12-22 2,064.47 2,072.12 2,055.14 2,055.14 0.0M
2022-12-21 2,044.40 2,058.87 2,044.40 2,058.87 0.0M
2022-12-20 2,029.69 2,036.13 2,027.17 2,035.78 0.0M
2022-12-19 2,054.53 2,058.08 2,050.71 2,050.71 0.0M
2022-12-16 2,072.46 2,077.52 2,051.74 2,051.74 0.0M
2022-12-15 2,117.77 2,117.77 2,093.09 2,093.09 0.0M
2022-12-14 2,137.72 2,137.72 2,121.60 2,133.71 0.0M
2022-12-13 2,114.70 2,139.74 2,111.62 2,139.54 0.0M
2022-12-12 2,105.88 2,106.19 2,102.37 2,105.29 0.0M
2022-12-09 2,099.22 2,113.32 2,099.22 2,113.32 0.0M
2022-12-08 2,093.19 2,095.01 2,092.46 2,093.19 0.0M
2022-12-07 2,106.27 2,107.84 2,092.63 2,092.79 0.0M
2022-12-06 2,137.52 2,141.09 2,120.60 2,120.60 0.0M
2022-12-05 2,131.07 2,137.10 2,127.84 2,136.89 0.0M
2022-12-02 2,121.05 2,128.26 2,117.73 2,127.31 0.0M
2022-12-01 2,124.71 2,130.69 2,124.67 2,126.28 0.0M
2022-11-30 2,107.78 2,113.62 2,104.17 2,104.17 0.0M
2022-11-29 2,102.15 2,103.15 2,098.92 2,098.93 0.0M
2022-11-28 2,107.59 2,107.59 2,098.40 2,098.40 0.0M
2022-11-25 2,110.70 2,113.25 2,109.04 2,113.25 0.0M
2022-11-24 2,108.58 2,112.24 2,106.95 2,108.64 0.0M
2022-11-23 2,103.73 2,106.96 2,102.07 2,106.96 0.0M
2022-11-22 2,081.77 2,091.46 2,078.03 2,091.46 0.0M
2022-11-21 2,084.02 2,084.66 2,078.65 2,081.98 0.0M
2022-11-18 2,073.18 2,085.17 2,073.18 2,085.17 0.0M
2022-11-17 2,077.62 2,082.47 2,068.20 2,068.32 0.0M
2022-11-16 2,099.34 2,105.60 2,085.11 2,085.12 0.0M
2022-11-15 2,113.23 2,113.24 2,094.52 2,097.52 0.0M
2022-11-14 2,114.87 2,117.43 2,105.19 2,107.74 0.0M
2022-11-11 2,118.55 2,118.60 2,103.03 2,106.77 0.0M
2022-11-10 2,021.64 2,079.94 2,017.82 2,079.94 0.0M
2022-11-09 2,032.04 2,032.35 2,026.73 2,029.60 0.0M
2022-11-08 2,005.53 2,025.16 2,004.82 2,014.17 0.0M
2022-11-07 1,989.85 2,006.97 1,989.85 2,006.97 0.0M
2022-11-04 1,967.31 1,987.86 1,967.26 1,987.86 0.0M
2022-11-03 1,962.81 1,962.99 1,956.19 1,957.35 0.0M
2022-11-02 1,980.48 1,986.39 1,980.43 1,981.15 0.0M
2022-11-01 1,980.15 1,992.78 1,980.15 1,983.69 0.0M
2022-10-31 1,980.42 1,980.42 1,968.05 1,968.13 0.0M
2022-10-28 1,947.61 1,964.11 1,947.16 1,964.11 0.0M
2022-10-27 1,963.61 1,967.29 1,962.95 1,966.41 0.0M
2022-10-26 1,965.83 1,966.56 1,957.02 1,962.28 0.0M
2022-10-25 1,945.47 1,949.31 1,932.71 1,949.31 0.0M
2022-10-24 1,913.65 1,929.15 1,911.90 1,929.15 0.0M
2022-10-21 1,888.31 1,894.70 1,885.78 1,894.70 0.0M
2022-10-20 1,921.87 1,921.87 1,897.18 1,901.86 0.0M
2022-10-19 1,950.53 1,953.65 1,938.75 1,938.75 0.0M
2022-10-18 1,929.40 1,937.42 1,927.80 1,937.37 0.0M
2022-10-17 1,871.26 1,896.02 1,864.70 1,895.88 0.0M
2022-10-14 1,880.95 1,884.23 1,874.40 1,874.40 0.0M
2022-10-13 1,827.63 1,837.13 1,823.42 1,837.13 0.0M
2022-10-12 1,839.70 1,840.83 1,835.24 1,836.76 0.0M
2022-10-11 1,825.21 1,832.20 1,822.50 1,832.20 0.0M
2022-10-10 1,829.79 1,844.91 1,827.59 1,841.91 0.0M
2022-10-07 1,877.21 1,878.12 1,854.63 1,854.63 0.0M
2022-10-06 1,895.24 1,900.11 1,887.26 1,887.26 0.0M
2022-10-05 1,904.00 1,904.00 1,888.49 1,888.49 0.0M
2022-10-04 1,860.55 1,893.00 1,859.28 1,893.00 0.0M
2022-10-03 1,814.05 1,819.98 1,795.11 1,819.98 0.0M
2022-09-30 1,805.16 1,817.63 1,804.12 1,817.63 0.0M
2022-09-29 1,830.70 1,830.70 1,801.50 1,801.50 0.0M
2022-09-28 1,811.46 1,820.32 1,801.41 1,820.32 0.0M
2022-09-27 1,825.46 1,830.04 1,824.20 1,829.09 0.0M
2022-09-26 1,808.30 1,823.16 1,807.73 1,818.81 0.0M
2022-09-23 1,838.24 1,838.24 1,819.14 1,819.81 0.0M
2022-09-22 1,855.25 1,858.01 1,846.93 1,846.93 0.0M
2022-09-21 1,848.89 1,871.88 1,846.09 1,871.88 0.0M
2022-09-20 1,888.98 1,895.89 1,867.11 1,867.11 0.0M
2022-09-19 1,881.32 1,881.32 1,865.51 1,872.36 0.0M
2022-09-16 1,894.63 1,895.33 1,886.35 1,886.35 0.0M
2022-09-15 1,914.99 1,926.12 1,914.99 1,917.16 0.0M
2022-09-14 1,926.89 1,930.02 1,920.49 1,920.49 0.0M
2022-09-13 1,984.96 1,985.00 1,957.49 1,957.49 0.0M
2022-09-12 1,942.30 1,964.64 1,942.30 1,964.64 0.0M
2022-09-09 1,910.79 1,930.73 1,910.79 1,930.73 0.0M
2022-09-08 1,905.20 1,910.70 1,894.48 1,899.51 0.0M
2022-09-07 1,884.38 1,891.54 1,884.38 1,891.54 0.0M
2022-09-06 1,898.76 1,912.76 1,898.75 1,904.77 0.0M
2022-09-05 1,888.42 1,892.46 1,885.54 1,892.46 0.0M
2022-09-02 1,894.14 1,910.13 1,890.97 1,910.13 0.0M
2022-09-01 1,906.75 1,906.75 1,885.82 1,885.82 0.0M
2022-08-31 1,950.47 1,950.47 1,926.63 1,926.68 0.0M
2022-08-30 1,943.26 1,965.81 1,943.26 1,954.87 0.0M
2022-08-29 1,937.01 1,937.01 1,926.16 1,933.26 0.0M
2022-08-26 1,996.55 1,997.80 1,972.47 1,972.47 0.0M
2022-08-25 1,994.80 1,995.79 1,985.30 1,987.16 0.0M
2022-08-24 1,978.80 1,984.39 1,973.69 1,983.56 0.0M
2022-08-23 1,987.02 1,995.92 1,985.56 1,988.97 0.0M
2022-08-22 2,033.25 2,033.25 2,003.71 2,003.71 0.0M
2022-08-19 2,045.85 2,048.63 2,044.02 2,044.02 0.0M
2022-08-18 2,035.13 2,051.50 2,035.11 2,051.36 0.0M
2022-08-17 2,059.80 2,060.78 2,041.78 2,041.78 0.0M
2022-08-16 2,044.10 2,053.94 2,042.47 2,053.94 0.0M
2022-08-15 2,037.59 2,041.62 2,037.59 2,038.08 0.0M
2022-08-12 2,029.21 2,036.25 2,029.21 2,033.98 0.0M
2022-08-11 2,036.69 2,036.79 2,024.41 2,025.04 0.0M
2022-08-10 1,981.10 2,011.70 1,979.13 2,011.70 0.0M
2022-08-09 2,014.73 2,014.73 1,991.80 1,991.80 0.0M
2022-08-08 2,013.41 2,018.37 2,012.11 2,017.57 0.0M
2022-08-05 2,022.12 2,024.96 2,006.91 2,006.91 0.0M
2022-08-04 2,012.10 2,020.72 2,011.48 2,020.71 0.0M
2022-08-03 1,991.26 2,001.55 1,989.88 2,001.53 0.0M
2022-08-02 1,996.84 1,999.15 1,993.67 1,993.68 0.0M
2022-08-01 2,030.79 2,034.56 2,016.38 2,016.38 0.0M
2022-07-29 2,009.00 2,025.34 2,006.75 2,025.34 0.0M
2022-07-28 1,982.88 1,989.56 1,982.47 1,989.43 0.0M
2022-07-27 1,973.72 1,975.33 1,970.20 1,972.90 0.0M
2022-07-26 1,970.19 1,975.36 1,968.90 1,968.90 0.0M
2022-07-25 1,972.26 1,974.69 1,971.16 1,973.29 0.0M
2022-07-22 1,975.16 1,976.80 1,966.27 1,976.70 0.0M
2022-07-21 1,955.39 1,966.13 1,950.41 1,966.13 0.0M
2022-07-20 1,969.42 1,972.76 1,964.77 1,965.25 0.0M
2022-07-19 1,923.77 1,939.52 1,913.72 1,939.52 0.0M
2022-07-18 1,920.67 1,929.13 1,916.89 1,928.86 0.0M
2022-07-15 1,905.61 1,905.63 1,884.28 1,891.62 0.0M
2022-07-14 1,924.32 1,924.94 1,904.67 1,905.39 0.0M
2022-07-13 1,962.53 1,962.53 1,936.33 1,936.58 0.0M
2022-07-12 1,923.85 1,950.42 1,922.33 1,950.42 0.0M
2022-07-11 1,946.43 1,946.43 1,940.53 1,941.23 0.0M
2022-07-08 1,955.72 1,960.51 1,951.40 1,960.51 0.0M
2022-07-07 1,933.80 1,945.00 1,931.73 1,945.00 0.0M
2022-07-06 1,889.71 1,910.96 1,889.66 1,910.96 0.0M
2022-07-05 1,905.52 1,908.57 1,877.80 1,877.81 0.0M
2022-07-04 1,886.81 1,893.80 1,886.34 1,893.27 0.0M
2022-07-01 1,861.58 1,880.44 1,856.80 1,878.61 0.0M
2022-06-30 1,886.21 1,886.25 1,870.83 1,871.88 0.0M
2022-06-29 1,900.97 1,906.68 1,899.94 1,906.46 0.0M
2022-06-28 1,927.76 1,932.19 1,920.34 1,920.34 0.0M
2022-06-27 1,898.16 1,920.80 1,898.16 1,920.80 0.0M
2022-06-23 1,886.67 1,886.67 1,871.10 1,871.28 0.0M
2022-06-22 1,881.65 1,882.65 1,872.02 1,882.54 0.0M
2022-06-21 1,904.57 1,916.97 1,904.12 1,909.06 0.0M
2022-06-20 1,892.25 1,893.03 1,888.57 1,890.45 0.0M
2022-06-17 1,896.47 1,903.11 1,891.89 1,891.89 0.0M
2022-06-16 1,941.64 1,942.55 1,898.98 1,898.98 0.0M
2022-06-15 1,952.06 1,952.08 1,937.69 1,945.60 0.0M
2022-06-14 1,967.14 1,969.50 1,940.00 1,940.00 0.0M
2022-06-13 1,965.01 1,969.23 1,957.71 1,958.11 0.0M
2022-06-10 2,028.92 2,029.30 2,004.66 2,004.66 0.0M
2022-06-09 2,061.04 2,063.28 2,051.23 2,051.23 0.0M
2022-06-08 2,084.51 2,085.18 2,070.42 2,070.42 0.0M
2022-06-07 2,077.47 2,077.47 2,068.89 2,070.80 0.0M
2022-06-03 2,091.40 2,091.42 2,077.24 2,077.24 0.0M
2022-06-02 2,048.92 2,065.39 2,048.92 2,065.38 0.0M
2022-06-01 2,055.61 2,056.40 2,048.87 2,048.87 0.0M
2022-05-31 2,072.80 2,073.04 2,047.60 2,047.60 0.0M
2022-05-30 2,070.46 2,082.12 2,070.46 2,078.14 0.0M
2022-05-27 2,019.94 2,041.18 2,019.74 2,041.18 0.0M
2022-05-25 2,014.74 2,015.74 1,993.46 1,993.46 0.0M
2022-05-24 2,004.29 2,008.78 2,001.44 2,005.10 0.0M
2022-05-23 2,017.21 2,020.95 2,011.33 2,014.31 0.0M
2022-05-20 2,009.02 2,013.88 2,004.18 2,004.23 0.0M
2022-05-19 1,978.01 1,982.87 1,973.12 1,982.83 0.0M
2022-05-18 2,032.25 2,032.88 2,014.62 2,014.62 0.0M
2022-05-17 2,020.69 2,029.89 2,018.47 2,028.36 0.0M
2022-05-16 2,007.38 2,009.44 2,003.74 2,006.32 0.0M
2022-05-13 1,994.28 2,002.51 1,984.09 2,002.51 0.0M
2022-05-12 1,946.28 1,955.71 1,943.64 1,955.71 0.0M
2022-05-11 1,958.15 1,967.54 1,955.69 1,967.54 0.0M
2022-05-10 1,931.81 1,961.07 1,930.75 1,955.71 0.0M
2022-05-09 1,950.95 1,951.67 1,923.81 1,923.81 0.0M
2022-05-06 1,977.09 1,977.09 1,962.00 1,962.22 0.0M
2022-05-05 2,042.32 2,042.32 2,008.16 2,008.16 0.0M
2022-05-04 2,030.74 2,031.04 2,017.03 2,017.08 0.0M
2022-05-03 2,038.08 2,038.38 2,031.58 2,032.99 0.0M
2022-05-02 2,043.46 2,043.46 1,997.20 2,016.27 0.0M
2022-04-29 2,057.96 2,059.35 2,049.07 2,058.56 0.0M
2022-04-28 2,059.01 2,059.56 2,043.13 2,043.13 0.0M
2022-04-27 2,017.54 2,042.39 2,016.70 2,042.39 0.0M
2022-04-26 2,068.67 2,069.99 2,044.67 2,044.67 0.0M
2022-04-25 2,055.95 2,060.86 2,052.99 2,054.67 0.0M
2022-04-22 2,104.09 2,113.43 2,103.16 2,103.72 0.0M
2022-04-21 2,115.89 2,128.00 2,109.56 2,127.68 0.0M
2022-04-20 2,101.21 2,115.95 2,099.43 2,113.70 0.0M
2022-04-19 2,093.25 2,093.25 2,078.93 2,087.11 0.0M
2022-04-14 2,098.21 2,098.28 2,083.56 2,086.77 0.0M
2022-04-13 2,099.27 2,099.27 2,091.34 2,094.24 0.0M
2022-04-12 2,078.47 2,097.49 2,072.53 2,097.46 0.0M
2022-04-11 2,124.89 2,124.89 2,104.17 2,104.17 0.0M
2022-04-08 2,126.77 2,127.81 2,120.92 2,127.81 0.0M
2022-04-07 2,101.00 2,109.96 2,100.00 2,109.44 0.0M
2022-04-06 2,128.77 2,129.97 2,100.95 2,101.81 0.0M
2022-04-05 2,134.71 2,140.94 2,134.02 2,134.73 0.0M
2022-04-04 2,124.90 2,127.62 2,111.66 2,127.62 0.0M
2022-04-01 2,098.03 2,111.45 2,094.22 2,111.45 0.0M
2022-03-31 2,137.13 2,138.18 2,102.73 2,102.73 0.0M
2022-03-30 2,144.75 2,144.99 2,120.11 2,124.78 0.0M
2022-03-29 2,146.14 2,153.49 2,142.69 2,152.44 0.0M
2022-03-28 2,114.42 2,126.10 2,113.98 2,125.65 0.0M
2022-03-25 2,126.92 2,127.68 2,115.49 2,115.82 0.0M
2022-03-24 2,154.90 2,155.15 2,137.32 2,137.32 0.0M
2022-03-23 2,184.78 2,186.24 2,159.64 2,159.70 0.0M
2022-03-22 2,187.95 2,187.95 2,176.71 2,183.21 0.0M
2022-03-21 2,178.80 2,178.89 2,176.11 2,178.21 0.0M
2022-03-18 2,164.77 2,172.04 2,162.75 2,172.04 0.0M
2022-03-17 2,177.75 2,181.26 2,164.72 2,164.73 0.0M
2022-03-16 2,132.35 2,154.08 2,127.70 2,154.08 0.0M
2022-03-15 2,079.43 2,079.43 2,059.89 2,076.20 0.0M
2022-03-14 2,093.95 2,096.52 2,088.63 2,096.52 0.0M
2022-03-11 2,045.58 2,071.58 2,045.58 2,071.44 0.0M
2022-03-10 2,054.43 2,055.11 2,036.92 2,038.69 0.0M
2022-03-09 2,023.89 2,028.43 2,012.60 2,028.43 0.0M
2022-03-08 1,947.22 1,992.10 1,947.08 1,982.40 0.0M
2022-03-07 1,922.56 1,959.94 1,918.34 1,959.94 0.0M
2022-03-04 2,026.54 2,030.83 1,997.84 1,997.84 0.0M
2022-03-03 2,089.92 2,092.97 2,065.69 2,065.69 0.0M
2022-03-02 2,067.16 2,080.52 2,056.72 2,080.52 0.0M
2022-03-01 2,124.99 2,126.95 2,100.76 2,100.76 0.0M
2022-02-28 2,093.36 2,114.52 2,093.36 2,114.52 0.0M
2022-02-25 2,099.53 2,120.04 2,090.01 2,120.04 0.0M
2022-02-24 2,058.71 2,068.25 2,041.04 2,066.22 0.0M
2022-02-23 2,161.50 2,174.70 2,155.59 2,155.59 0.0M
2022-02-22 2,108.81 2,154.63 2,108.81 2,154.52 0.0M
2022-02-21 2,207.10 2,208.15 2,166.25 2,166.25 0.0M
2022-02-18 2,224.23 2,226.37 2,206.45 2,206.45 0.0M
2022-02-17 2,266.16 2,266.88 2,241.47 2,241.47 0.0M
2022-02-16 2,289.35 2,289.64 2,270.03 2,270.06 0.0M
2022-02-15 2,237.85 2,276.09 2,237.11 2,276.09 0.0M
2022-02-14 2,241.12 2,241.26 2,221.98 2,231.15 0.0M
2022-02-11 2,292.58 2,297.14 2,291.73 2,293.89 0.0M
2022-02-10 2,321.69 2,322.87 2,314.70 2,314.82 0.0M
2022-02-09 2,282.45 2,304.90 2,282.45 2,304.90 0.0M
2022-02-08 2,276.54 2,283.43 2,274.23 2,274.54 0.0M
2022-02-07 2,270.16 2,271.55 2,262.38 2,270.58 0.0M
2022-02-04 2,292.58 2,295.42 2,263.01 2,263.01 0.0M
2022-02-03 2,326.59 2,326.59 2,291.19 2,291.19 0.0M
2022-02-02 2,328.47 2,328.77 2,324.16 2,325.06 0.0M
2022-02-01 2,307.57 2,313.72 2,307.56 2,312.57 0.0M
2022-01-31 2,296.56 2,296.56 2,288.98 2,290.19 0.0M
2022-01-28 2,269.87 2,274.80 2,251.57 2,256.35 0.0M
2022-01-27 2,247.71 2,271.28 2,245.80 2,270.86 0.0M
2022-01-26 2,259.21 2,283.83 2,259.21 2,283.74 0.0M
2022-01-25 2,247.84 2,253.45 2,242.96 2,242.96 0.0M
2022-01-24 2,298.98 2,299.16 2,244.06 2,244.06 0.0M
2022-01-21 2,327.18 2,327.23 2,316.46 2,316.51 0.0M
2022-01-20 2,343.26 2,345.62 2,332.81 2,345.44 0.0M
2022-01-19 2,308.45 2,335.82 2,308.38 2,334.97 0.0M
2022-01-18 2,353.32 2,353.32 2,321.30 2,322.21 0.0M
2022-01-17 2,364.43 2,368.38 2,362.48 2,363.17 0.0M
2022-01-14 2,375.10 2,378.15 2,365.91 2,365.91 0.0M
2022-01-13 2,398.83 2,399.48 2,396.66 2,397.65 0.0M
2022-01-12 2,397.24 2,398.63 2,388.23 2,396.28 0.0M
2022-01-11 2,368.19 2,376.46 2,368.19 2,376.42 0.0M
2022-01-10 2,412.09 2,412.98 2,370.44 2,370.44 0.0M
2022-01-07 2,413.07 2,415.84 2,408.38 2,408.38 0.0M
2022-01-05 2,459.94 2,460.12 2,448.30 2,448.30 0.0M
2022-01-04 2,453.57 2,456.97 2,453.57 2,456.60 0.0M
2022-01-03 2,421.77 2,442.70 2,421.77 2,442.70 0.0M