OMX Stockholm Financials GI Index (SX30GI)

SX30GI
🏛️ 瑞典 →
6,615.20
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
2023-12-29 4,982.81 5,011.53 4,982.81 4,995.48 0.0M
2023-12-28 4,989.23 4,991.40 4,964.11 4,976.34 0.0M
2023-12-27 4,952.10 4,983.89 4,950.52 4,975.41 0.0M
2023-12-22 4,902.29 4,951.11 4,901.74 4,939.31 0.0M
2023-12-21 4,923.81 4,923.81 4,889.81 4,914.95 0.0M
2023-12-20 4,982.81 4,998.40 4,931.72 4,946.81 0.0M
2023-12-19 4,949.50 4,986.69 4,939.04 4,958.24 0.0M
2023-12-18 4,942.36 4,964.14 4,923.93 4,951.29 0.0M
2023-12-15 4,935.36 5,006.83 4,935.36 4,959.27 0.0M
2023-12-14 4,838.32 4,910.10 4,838.32 4,910.10 0.0M
2023-12-13 4,768.04 4,789.11 4,755.78 4,759.17 0.0M
2023-12-12 4,795.52 4,800.66 4,761.05 4,768.95 0.0M
2023-12-11 4,738.35 4,787.19 4,733.46 4,785.77 0.0M
2023-12-08 4,736.36 4,743.37 4,695.87 4,729.40 0.0M
2023-12-07 4,697.12 4,733.46 4,687.14 4,728.69 0.0M
2023-12-06 4,678.26 4,710.60 4,652.97 4,694.28 0.0M
2023-12-05 4,625.20 4,672.04 4,625.20 4,665.80 0.0M
2023-12-04 4,627.52 4,655.33 4,624.17 4,631.99 0.0M
2023-12-01 4,614.89 4,640.90 4,603.58 4,630.52 0.0M
2023-11-30 4,593.07 4,622.08 4,577.53 4,600.92 0.0M
2023-11-29 4,547.95 4,595.32 4,547.95 4,586.15 0.0M
2023-11-28 4,570.64 4,579.01 4,536.67 4,547.23 0.0M
2023-11-27 4,596.59 4,605.25 4,559.86 4,580.22 0.0M
2023-11-24 4,588.80 4,609.26 4,585.71 4,607.31 0.0M
2023-11-23 4,553.21 4,593.98 4,552.69 4,584.21 0.0M
2023-11-22 4,526.69 4,566.65 4,520.77 4,551.84 0.0M
2023-11-21 4,547.46 4,553.19 4,512.40 4,518.14 0.0M
2023-11-20 4,529.40 4,545.43 4,501.48 4,545.22 0.0M
2023-11-17 4,482.99 4,549.61 4,482.99 4,527.39 0.0M
2023-11-16 4,494.96 4,502.92 4,457.14 4,465.88 0.0M
2023-11-15 4,483.28 4,524.82 4,479.91 4,497.26 0.0M
2023-11-14 4,386.13 4,478.58 4,364.73 4,478.58 0.0M
2023-11-13 4,385.41 4,393.05 4,359.15 4,377.53 0.0M
2023-11-10 4,391.11 4,400.20 4,351.73 4,366.15 0.0M
2023-11-09 4,371.88 4,412.36 4,364.55 4,412.36 0.0M
2023-11-08 4,328.12 4,389.62 4,315.87 4,372.83 0.0M
2023-11-07 4,349.02 4,381.03 4,336.13 4,350.95 0.0M
2023-11-06 4,398.61 4,400.18 4,346.84 4,365.59 0.0M
2023-11-03 4,384.51 4,393.26 4,369.58 4,376.02 0.0M
2023-11-02 4,303.04 4,376.64 4,299.16 4,354.75 0.0M
2023-11-01 4,282.56 4,297.68 4,239.27 4,262.90 0.0M
2023-10-31 4,222.03 4,282.45 4,220.35 4,271.91 0.0M
2023-10-30 4,210.50 4,240.88 4,197.63 4,214.83 0.0M
2023-10-27 4,236.12 4,249.16 4,194.49 4,205.53 0.0M
2023-10-26 4,181.35 4,245.61 4,157.56 4,229.39 0.0M
2023-10-25 4,297.59 4,301.39 4,207.29 4,254.70 0.0M
2023-10-24 4,295.75 4,323.75 4,280.77 4,310.82 0.0M
2023-10-23 4,344.35 4,346.81 4,268.51 4,297.28 0.0M
2023-10-20 4,407.98 4,407.98 4,333.53 4,336.07 0.0M
2023-10-19 4,522.95 4,522.95 4,439.31 4,444.73 0.0M
2023-10-18 4,542.70 4,580.22 4,495.33 4,495.33 0.0M
2023-10-17 4,543.69 4,558.96 4,490.50 4,518.01 0.0M
2023-10-16 4,577.12 4,603.32 4,543.98 4,585.04 0.0M
2023-10-13 4,604.20 4,609.89 4,561.30 4,573.49 0.0M
2023-10-12 4,590.24 4,634.87 4,590.24 4,617.61 0.0M
2023-10-11 4,523.63 4,565.89 4,520.12 4,559.27 0.0M
2023-10-10 4,476.87 4,533.67 4,475.24 4,530.01 0.0M
2023-10-09 4,423.65 4,425.07 4,391.94 4,413.81 0.0M
2023-10-06 4,384.75 4,444.64 4,379.28 4,444.64 0.0M
2023-10-05 4,357.03 4,386.34 4,353.49 4,368.45 0.0M
2023-10-04 4,302.21 4,356.29 4,288.85 4,335.43 0.0M
2023-10-03 4,384.82 4,427.87 4,328.97 4,338.82 0.0M
2023-10-02 4,452.65 4,476.11 4,394.02 4,413.50 0.0M
2023-09-29 4,432.06 4,459.61 4,428.76 4,439.15 0.0M
2023-09-28 4,424.31 4,428.46 4,398.57 4,420.31 0.0M
2023-09-27 4,448.85 4,459.04 4,413.47 4,423.01 0.0M
2023-09-26 4,474.08 4,481.01 4,435.16 4,454.31 0.0M
2023-09-25 4,510.76 4,532.59 4,457.72 4,484.78 0.0M
2023-09-22 4,503.21 4,529.16 4,491.13 4,510.74 0.0M
2023-09-21 4,501.78 4,551.48 4,492.90 4,522.75 0.0M
2023-09-20 4,464.27 4,537.40 4,464.27 4,534.56 0.0M
2023-09-19 4,433.44 4,474.68 4,432.03 4,461.76 0.0M
2023-09-18 4,473.44 4,478.71 4,422.48 4,431.57 0.0M
2023-09-15 4,484.65 4,511.58 4,480.21 4,480.21 0.0M
2023-09-14 4,409.06 4,470.65 4,409.06 4,469.96 0.0M
2023-09-13 4,399.43 4,421.94 4,384.30 4,414.11 0.0M
2023-09-12 4,429.60 4,435.38 4,395.92 4,413.69 0.0M
2023-09-11 4,412.97 4,447.50 4,398.36 4,421.96 0.0M
2023-09-08 4,436.53 4,440.21 4,379.92 4,400.99 0.0M
2023-09-07 4,445.06 4,462.73 4,419.89 4,426.64 0.0M
2023-09-06 4,457.00 4,481.81 4,427.72 4,468.24 0.0M
2023-09-05 4,413.24 4,488.76 4,413.24 4,475.16 0.0M
2023-09-04 4,428.67 4,455.06 4,426.56 4,426.56 0.0M
2023-09-01 4,410.46 4,439.58 4,397.31 4,413.24 0.0M
2023-08-31 4,407.95 4,440.88 4,398.27 4,418.83 0.0M
2023-08-30 4,423.81 4,426.16 4,391.60 4,402.21 0.0M
2023-08-29 4,368.34 4,408.35 4,368.34 4,404.49 0.0M
2023-08-28 4,350.50 4,378.63 4,343.42 4,371.07 0.0M
2023-08-25 4,309.19 4,353.78 4,305.98 4,321.83 0.0M
2023-08-24 4,366.42 4,377.82 4,334.23 4,336.65 0.0M
2023-08-23 4,350.79 4,369.46 4,329.48 4,342.05 0.0M
2023-08-22 4,368.39 4,393.30 4,358.69 4,372.08 0.0M
2023-08-21 4,362.58 4,402.95 4,346.54 4,349.60 0.0M
2023-08-18 4,366.76 4,377.16 4,331.77 4,368.92 0.0M
2023-08-17 4,417.77 4,421.39 4,381.79 4,387.97 0.0M
2023-08-16 4,420.73 4,453.46 4,406.83 4,437.01 0.0M
2023-08-15 4,510.33 4,510.33 4,436.14 4,447.33 0.0M
2023-08-14 4,493.36 4,528.50 4,488.60 4,507.74 0.0M
2023-08-11 4,566.44 4,566.74 4,509.01 4,515.88 0.0M
2023-08-10 4,541.51 4,594.56 4,539.37 4,582.44 0.0M
2023-08-09 4,501.87 4,546.42 4,501.87 4,523.27 0.0M
2023-08-08 4,479.27 4,514.42 4,462.69 4,475.41 0.0M
2023-08-07 4,485.18 4,519.20 4,485.18 4,511.50 0.0M
2023-08-04 4,469.88 4,511.20 4,457.49 4,505.32 0.0M
2023-08-03 4,468.84 4,484.42 4,447.06 4,459.85 0.0M
2023-08-02 4,494.02 4,508.08 4,441.73 4,479.88 0.0M
2023-08-01 4,566.84 4,573.78 4,533.25 4,538.93 0.0M
2023-07-31 4,581.44 4,588.95 4,565.60 4,578.11 0.0M
2023-07-28 4,586.03 4,594.26 4,574.57 4,585.10 0.0M
2023-07-27 4,590.95 4,617.24 4,584.37 4,596.69 0.0M
2023-07-26 4,571.29 4,586.86 4,531.08 4,575.06 0.0M
2023-07-25 4,547.91 4,590.89 4,527.89 4,590.89 0.0M
2023-07-24 4,502.71 4,553.77 4,501.01 4,545.12 0.0M
2023-07-21 4,469.97 4,517.58 4,449.75 4,517.58 0.0M
2023-07-20 4,459.38 4,474.75 4,440.34 4,471.14 0.0M
2023-07-19 4,452.84 4,478.98 4,435.70 4,473.27 0.0M
2023-07-18 4,447.08 4,450.53 4,409.40 4,446.53 0.0M
2023-07-17 4,380.50 4,389.24 4,353.30 4,388.79 0.0M
2023-07-14 4,372.35 4,430.97 4,343.25 4,402.89 0.0M
2023-07-13 4,349.37 4,395.98 4,334.89 4,383.84 0.0M
2023-07-12 4,304.80 4,357.37 4,284.62 4,357.37 0.0M
2023-07-11 4,289.62 4,303.39 4,255.97 4,291.78 0.0M
2023-07-10 4,281.22 4,295.12 4,274.55 4,277.21 0.0M
2023-07-07 4,277.62 4,311.44 4,263.47 4,301.20 0.0M
2023-07-06 4,318.59 4,338.97 4,271.70 4,281.27 0.0M
2023-07-05 4,366.32 4,380.47 4,343.73 4,349.31 0.0M
2023-07-04 4,394.12 4,417.32 4,394.12 4,401.11 0.0M
2023-07-03 4,388.05 4,419.83 4,379.25 4,386.47 0.0M
2023-06-30 4,336.81 4,393.03 4,336.46 4,377.17 0.0M
2023-06-29 4,299.64 4,346.23 4,299.64 4,324.29 0.0M
2023-06-28 4,270.62 4,301.38 4,261.98 4,298.24 0.0M
2023-06-27 4,259.52 4,259.52 4,209.16 4,251.69 0.0M
2023-06-26 4,239.21 4,258.35 4,176.61 4,256.16 0.0M
2023-06-22 4,291.62 4,294.44 4,260.56 4,265.24 0.0M
2023-06-21 4,356.43 4,361.59 4,332.43 4,341.45 0.0M
2023-06-20 4,368.79 4,387.76 4,361.82 4,368.47 0.0M
2023-06-19 4,425.80 4,431.55 4,374.64 4,374.64 0.0M
2023-06-16 4,423.86 4,462.47 4,419.43 4,459.21 0.0M
2023-06-15 4,387.37 4,414.38 4,377.55 4,401.66 0.0M
2023-06-14 4,387.71 4,401.78 4,375.17 4,381.05 0.0M
2023-06-13 4,435.01 4,435.01 4,390.48 4,415.89 0.0M
2023-06-12 4,450.01 4,456.83 4,395.29 4,396.29 0.0M
2023-06-09 4,431.87 4,441.17 4,404.22 4,434.10 0.0M
2023-06-08 4,442.13 4,442.71 4,403.18 4,420.90 0.0M
2023-06-07 4,424.04 4,462.68 4,424.04 4,437.99 0.0M
2023-06-05 4,427.84 4,442.68 4,393.99 4,395.99 0.0M
2023-06-02 4,370.39 4,420.10 4,367.47 4,417.43 0.0M
2023-06-01 4,333.17 4,365.23 4,319.11 4,341.81 0.0M
2023-05-31 4,284.48 4,332.83 4,284.48 4,303.41 0.0M
2023-05-30 4,337.31 4,369.19 4,320.94 4,320.94 0.0M
2023-05-29 4,360.70 4,370.36 4,318.75 4,328.24 0.0M
2023-05-26 4,283.70 4,348.24 4,274.54 4,340.54 0.0M
2023-05-25 4,293.32 4,310.78 4,264.96 4,271.80 0.0M
2023-05-24 4,342.79 4,342.79 4,287.25 4,291.28 0.0M
2023-05-23 4,366.90 4,400.04 4,361.84 4,378.41 0.0M
2023-05-22 4,359.58 4,380.23 4,349.83 4,376.29 0.0M
2023-05-19 4,347.32 4,379.37 4,325.81 4,363.17 0.0M
2023-05-17 4,291.43 4,297.90 4,279.56 4,280.41 0.0M
2023-05-16 4,330.26 4,355.28 4,303.04 4,313.22 0.0M
2023-05-15 4,327.06 4,342.12 4,309.08 4,342.12 0.0M
2023-05-12 4,330.71 4,351.29 4,296.55 4,310.43 0.0M
2023-05-11 4,290.05 4,327.54 4,263.46 4,303.81 0.0M
2023-05-10 4,302.15 4,331.13 4,221.34 4,261.70 0.0M
2023-05-09 4,344.00 4,346.93 4,264.44 4,284.60 0.0M
2023-05-08 4,369.08 4,370.40 4,340.23 4,364.73 0.0M
2023-05-05 4,326.86 4,358.92 4,306.59 4,358.92 0.0M
2023-05-04 4,305.83 4,327.27 4,285.47 4,305.55 0.0M
2023-05-03 4,331.79 4,360.59 4,298.19 4,323.59 0.0M
2023-05-02 4,425.77 4,425.77 4,323.55 4,324.18 0.0M
2023-04-28 4,456.38 4,475.38 4,387.21 4,424.44 0.0M
2023-04-27 4,433.66 4,450.32 4,412.46 4,432.04 0.0M
2023-04-26 4,431.14 4,453.31 4,355.38 4,441.23 0.0M
2023-04-25 4,416.22 4,428.62 4,401.95 4,422.88 0.0M
2023-04-24 4,364.38 4,445.11 4,364.38 4,429.16 0.0M
2023-04-21 4,356.12 4,381.15 4,336.49 4,374.72 0.0M
2023-04-20 4,394.79 4,402.62 4,354.90 4,355.17 0.0M
2023-04-19 4,366.30 4,383.93 4,352.05 4,381.66 0.0M
2023-04-18 4,367.17 4,379.85 4,349.26 4,368.47 0.0M
2023-04-17 4,447.06 4,447.06 4,336.68 4,340.83 0.0M
2023-04-14 4,376.10 4,446.36 4,373.49 4,432.90 0.0M
2023-04-13 4,345.72 4,352.22 4,309.39 4,349.36 0.0M
2023-04-12 4,356.86 4,389.80 4,323.18 4,329.58 0.0M
2023-04-11 4,311.18 4,347.75 4,298.92 4,345.19 0.0M
2023-04-06 4,221.69 4,274.09 4,221.69 4,274.09 0.0M
2023-04-05 4,260.39 4,260.39 4,176.57 4,206.20 0.0M
2023-04-04 4,234.48 4,275.50 4,234.48 4,244.82 0.0M
2023-04-03 4,224.02 4,235.48 4,204.60 4,213.99 0.0M
2023-03-31 4,191.99 4,232.91 4,175.00 4,221.77 0.0M
2023-03-30 4,122.85 4,195.49 4,122.85 4,195.49 0.0M
2023-03-29 4,050.87 4,098.10 4,039.69 4,089.85 0.0M
2023-03-28 4,094.43 4,097.38 4,008.69 4,018.07 0.0M
2023-03-27 4,093.42 4,101.42 4,046.15 4,047.18 0.0M
2023-03-24 4,064.55 4,089.58 3,985.10 4,025.20 0.0M
2023-03-23 4,116.63 4,127.20 4,045.14 4,073.66 0.0M
2023-03-22 4,146.13 4,182.39 4,132.96 4,147.25 0.0M
2023-03-21 4,090.09 4,163.52 4,090.09 4,156.35 0.0M
2023-03-20 3,935.34 4,079.04 3,874.27 4,049.35 0.0M
2023-03-17 4,137.83 4,153.82 3,974.20 4,002.58 0.0M
2023-03-16 4,179.77 4,190.97 4,013.17 4,111.26 0.0M
2023-03-15 4,287.08 4,287.08 4,094.77 4,094.77 0.0M
2023-03-14 4,206.90 4,335.92 4,205.28 4,299.66 0.0M
2023-03-13 4,372.64 4,374.41 4,177.56 4,232.76 0.0M
2023-03-10 4,396.53 4,396.53 4,310.06 4,349.16 0.0M
2023-03-09 4,531.39 4,538.15 4,500.34 4,518.93 0.0M
2023-03-08 4,509.34 4,545.85 4,509.34 4,534.43 0.0M
2023-03-07 4,582.57 4,606.58 4,532.28 4,535.89 0.0M
2023-03-06 4,597.41 4,606.87 4,568.04 4,592.85 0.0M
2023-03-03 4,518.19 4,574.98 4,517.98 4,574.23 0.0M
2023-03-02 4,467.96 4,505.86 4,467.92 4,493.17 0.0M
2023-03-01 4,553.18 4,569.36 4,491.20 4,498.48 0.0M
2023-02-28 4,550.41 4,579.01 4,535.70 4,554.44 0.0M
2023-02-27 4,508.81 4,580.53 4,508.81 4,568.07 0.0M
2023-02-24 4,544.38 4,553.64 4,472.39 4,490.37 0.0M
2023-02-23 4,488.38 4,550.10 4,488.38 4,520.90 0.0M
2023-02-22 4,489.84 4,492.17 4,429.08 4,478.35 0.0M
2023-02-21 4,517.19 4,535.33 4,482.97 4,501.56 0.0M
2023-02-20 4,556.27 4,571.20 4,523.21 4,526.76 0.0M
2023-02-17 4,530.40 4,570.16 4,514.83 4,541.73 0.0M
2023-02-16 4,557.44 4,591.39 4,535.36 4,570.21 0.0M
2023-02-15 4,474.96 4,530.68 4,460.73 4,530.68 0.0M
2023-02-14 4,529.55 4,550.77 4,491.77 4,502.48 0.0M
2023-02-13 4,443.53 4,513.25 4,433.93 4,510.18 0.0M
2023-02-10 4,464.31 4,464.69 4,385.63 4,420.61 0.0M
2023-02-09 4,520.36 4,543.59 4,478.74 4,482.10 0.0M
2023-02-08 4,557.97 4,557.97 4,504.36 4,504.85 0.0M
2023-02-07 4,558.78 4,558.78 4,514.74 4,531.32 0.0M
2023-02-06 4,614.42 4,614.42 4,538.10 4,551.52 0.0M
2023-02-03 4,614.81 4,651.29 4,583.60 4,643.93 0.0M
2023-02-02 4,478.26 4,645.69 4,478.26 4,645.69 0.0M
2023-02-01 4,415.53 4,452.93 4,404.71 4,447.24 0.0M
2023-01-31 4,443.55 4,448.57 4,412.91 4,426.23 0.0M
2023-01-30 4,438.20 4,446.75 4,419.43 4,433.02 0.0M
2023-01-27 4,440.85 4,460.06 4,425.44 4,454.92 0.0M
2023-01-26 4,391.72 4,435.21 4,376.23 4,422.42 0.0M
2023-01-25 4,416.03 4,430.58 4,370.17 4,390.69 0.0M
2023-01-24 4,427.03 4,442.10 4,409.12 4,423.25 0.0M
2023-01-23 4,373.17 4,415.83 4,361.48 4,413.72 0.0M
2023-01-20 4,334.06 4,366.77 4,315.88 4,342.13 0.0M
2023-01-19 4,378.07 4,389.61 4,294.79 4,294.79 0.0M
2023-01-18 4,435.70 4,452.68 4,379.76 4,403.45 0.0M
2023-01-17 4,478.13 4,479.78 4,428.76 4,435.85 0.0M
2023-01-16 4,460.46 4,489.94 4,433.70 4,488.97 0.0M
2023-01-13 4,451.52 4,480.09 4,413.70 4,439.37 0.0M
2023-01-12 4,448.57 4,494.64 4,421.55 4,470.94 0.0M
2023-01-11 4,355.48 4,448.63 4,355.48 4,438.19 0.0M
2023-01-10 4,315.86 4,348.78 4,301.95 4,337.67 0.0M
2023-01-09 4,280.24 4,343.43 4,280.24 4,337.57 0.0M
2023-01-05 4,229.72 4,251.64 4,221.48 4,246.83 0.0M
2023-01-04 4,207.34 4,238.99 4,187.91 4,236.87 0.0M
2023-01-03 4,157.21 4,238.40 4,157.21 4,190.75 0.0M
2023-01-02 4,136.37 4,163.57 4,130.09 4,163.57 0.0M