OMX Stockholm Insurance GI Index (SX3030GI)

SX3030GI
🏛️ 瑞典 →
1,412.54
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
2025-09-28 1,398.58 1,412.54 1,396.83 1,412.54 0.0M
2025-09-26 1,398.58 1,412.54 1,396.83 1,412.54 0.0M
2025-09-25 1,400.66 1,404.36 1,394.33 1,394.33 0.0M
2025-09-24 1,398.58 1,402.29 1,394.00 1,395.75 0.0M
2025-09-23 1,402.50 1,407.08 1,394.54 1,396.83 0.0M
2025-09-22 1,399.56 1,409.16 1,398.14 1,399.67 0.0M
2025-09-21 1,401.30 1,407.41 1,395.85 1,396.39 0.0M
2025-09-19 1,401.30 1,407.41 1,395.85 1,396.39 0.0M
2025-09-18 1,404.35 1,411.55 1,394.43 1,398.14 0.0M
2025-09-17 1,406.75 1,414.71 1,402.06 1,404.35 0.0M
2025-09-16 1,405.55 1,419.52 1,405.55 1,405.88 0.0M
2025-09-15 1,415.47 1,424.75 1,397.70 1,397.70 0.0M
2025-09-12 1,414.60 1,420.05 1,410.89 1,410.89 0.0M
2025-09-11 1,391.04 1,415.36 1,391.04 1,406.53 0.0M
2025-09-10 1,407.51 1,414.38 1,389.18 1,392.46 0.0M
2025-09-09 1,404.90 1,422.57 1,402.39 1,402.39 0.0M
2025-09-08 1,399.99 1,411.66 1,397.70 1,411.66 0.0M
2025-09-05 1,394.65 1,404.35 1,393.12 1,399.99 0.0M
2025-09-04 1,393.56 1,407.08 1,391.15 1,393.77 0.0M
2025-09-03 1,398.47 1,401.30 1,384.84 1,387.89 0.0M
2025-09-02 1,415.16 1,415.16 1,393.01 1,393.01 0.0M
2025-09-01 1,418.96 1,427.04 1,405.12 1,407.96 0.0M
2025-08-29 1,422.68 1,428.75 1,415.80 1,415.80 0.0M
2025-08-28 1,430.98 1,434.76 1,420.39 1,420.94 0.0M
2025-08-27 1,430.17 1,436.49 1,425.22 1,425.22 0.0M
2025-08-26 1,434.15 1,437.05 1,424.11 1,427.88 0.0M
2025-08-25 1,422.01 1,449.38 1,421.15 1,433.84 0.0M
2025-08-22 1,435.25 1,436.66 1,418.88 1,421.71 0.0M
2025-08-21 1,443.53 1,447.57 1,434.71 1,435.25 0.0M
2025-08-20 1,428.24 1,443.33 1,428.24 1,438.61 0.0M
2025-08-19 1,420.30 1,431.74 1,419.08 1,426.82 0.0M
2025-08-18 1,437.14 1,438.22 1,416.45 1,416.45 0.0M
2025-08-15 1,433.30 1,439.97 1,431.89 1,433.98 0.0M
2025-08-14 1,417.47 1,428.18 1,409.97 1,428.18 0.0M
2025-08-13 1,423.21 1,426.92 1,415.33 1,416.93 0.0M
2025-08-12 1,433.93 1,441.87 1,420.19 1,423.21 0.0M
2025-08-11 1,423.41 1,435.88 1,423.41 1,432.17 0.0M
2025-08-08 1,425.55 1,429.94 1,420.24 1,421.12 0.0M
2025-08-07 1,425.02 1,431.35 1,416.74 1,421.51 0.0M
2025-08-06 1,426.63 1,437.88 1,417.27 1,432.62 0.0M
2025-08-05 1,405.58 1,411.04 1,396.96 1,396.96 0.0M
2025-08-04 1,390.24 1,404.17 1,388.83 1,398.37 0.0M
2025-08-01 1,391.99 1,394.28 1,381.42 1,385.66 0.0M
2025-07-31 1,390.24 1,400.08 1,390.24 1,391.99 0.0M
2025-07-30 1,373.30 1,400.42 1,373.30 1,382.30 0.0M
2025-07-29 1,383.03 1,399.54 1,382.34 1,387.07 0.0M
2025-07-28 1,395.69 1,414.84 1,376.89 1,376.89 0.0M
2025-07-27 1,403.44 1,395.69 1,395.69 1,395.69 0.0M
2025-07-25 1,403.44 1,403.78 1,388.83 1,395.69 0.0M
2025-07-24 1,419.07 1,422.77 1,394.81 1,396.23 0.0M
2025-07-23 1,411.14 1,420.64 1,410.11 1,416.25 0.0M
2025-07-22 1,426.24 1,428.19 1,407.10 1,408.51 0.0M
2025-07-21 1,442.03 1,443.44 1,423.61 1,425.37 0.0M
2025-07-18 1,461.52 1,468.73 1,432.19 1,446.27 0.0M
2025-07-17 1,470.83 1,470.83 1,457.14 1,461.52 0.0M
2025-07-16 1,454.47 1,472.78 1,451.49 1,469.42 0.0M
2025-07-15 1,472.05 1,477.31 1,453.97 1,454.47 0.0M
2025-07-14 1,451.83 1,473.80 1,450.42 1,472.05 0.0M
2025-07-11 1,451.07 1,454.43 1,428.79 1,451.49 0.0M
2025-07-10 1,436.84 1,450.34 1,434.02 1,445.76 0.0M
2025-07-09 1,423.30 1,440.88 1,422.61 1,440.88 0.0M
2025-07-08 1,433.33 1,435.28 1,422.96 1,429.63 0.0M
2025-07-07 1,436.50 1,439.32 1,430.17 1,431.58 0.0M
2025-07-04 1,431.92 1,442.14 1,430.36 1,439.32 0.0M
2025-07-03 1,424.86 1,437.18 1,424.37 1,432.65 0.0M
2025-07-02 1,430.47 1,437.53 1,423.45 1,423.45 0.0M
2025-07-01 1,424.33 1,432.41 1,422.04 1,430.47 0.0M
2025-06-30 1,414.66 1,424.69 1,413.06 1,418.87 0.0M
2025-06-27 1,411.29 1,417.47 1,404.44 1,412.38 0.0M
2025-06-26 1,394.93 1,407.08 1,390.88 1,404.80 0.0M
2025-06-25 1,416.06 1,416.06 1,394.77 1,394.77 0.0M
2025-06-24 1,403.15 1,421.48 1,397.22 1,406.36 0.0M
2025-06-23 1,400.91 1,414.78 1,394.89 1,398.94 0.0M
2025-06-19 1,409.41 1,412.57 1,398.46 1,398.46 0.0M
2025-06-18 1,409.95 1,417.15 1,402.53 1,409.05 0.0M
2025-06-17 1,421.23 1,421.23 1,407.84 1,408.02 0.0M
2025-06-16 1,442.93 1,445.57 1,422.12 1,424.04 0.0M
2025-06-13 1,437.80 1,449.63 1,421.76 1,448.54 0.0M
2025-06-12 1,440.73 1,448.51 1,424.58 1,448.51 0.0M
2025-06-11 1,427.69 1,440.73 1,427.69 1,439.85 0.0M
2025-06-10 1,430.14 1,437.72 1,422.76 1,433.15 0.0M
2025-06-09 1,431.18 1,442.98 1,425.53 1,427.49 0.0M
2025-06-07 1,430.66 1,428.90 1,428.90 1,428.90 0.0M
2025-06-05 1,430.66 1,434.55 1,421.68 1,428.90 0.0M
2025-06-04 1,420.73 1,437.50 1,413.98 1,430.66 0.0M
2025-06-03 1,430.34 1,431.72 1,415.85 1,421.71 0.0M
2025-06-02 1,422.61 1,430.74 1,409.99 1,430.74 0.0M
2025-05-30 1,421.87 1,438.47 1,415.04 1,430.18 0.0M
2025-05-28 1,441.32 1,443.11 1,419.67 1,419.67 0.0M
2025-05-27 1,452.96 1,452.96 1,432.21 1,441.32 0.0M
2025-05-26 1,437.91 1,442.46 1,419.67 1,433.84 0.0M
2025-05-23 1,440.67 1,454.02 1,423.75 1,423.75 0.0M
2025-05-22 1,434.89 1,441.65 1,421.71 1,432.61 0.0M
2025-05-21 1,431.31 1,441.65 1,423.09 1,433.51 0.0M
2025-05-20 1,430.42 1,439.86 1,427.16 1,434.08 0.0M
2025-05-19 1,425.53 1,429.93 1,409.99 1,424.07 0.0M
2025-05-16 1,417.15 1,427.73 1,416.83 1,421.87 0.0M
2025-05-15 1,397.95 1,413.08 1,387.69 1,411.37 0.0M
2025-05-14 1,387.53 1,406.50 1,387.53 1,394.45 0.0M
2025-05-13 1,399.74 1,401.12 1,376.71 1,385.05 0.0M
2025-05-12 1,392.00 1,404.79 1,375.49 1,394.86 0.0M
2025-05-09 1,396.56 1,406.00 1,378.41 1,394.28 0.0M
2025-05-08 1,417.23 1,418.62 1,396.56 1,396.56 0.0M
2025-05-07 1,415.20 1,422.20 1,395.67 1,400.96 0.0M
2025-05-06 1,382.98 1,395.02 1,367.88 1,395.02 0.0M
2025-05-05 1,392.58 1,394.05 1,374.35 1,378.22 0.0M
2025-05-02 1,355.76 1,399.95 1,355.76 1,389.41 0.0M
2025-04-30 1,338.70 1,355.06 1,333.81 1,354.17 0.0M
2025-04-29 1,361.35 1,365.79 1,329.44 1,342.19 0.0M
2025-04-28 1,368.77 1,372.77 1,357.98 1,361.35 0.0M
2025-04-25 1,397.86 1,397.86 1,357.73 1,365.59 0.0M
2025-04-24 1,382.86 1,383.83 1,351.73 1,369.47 0.0M
2025-04-23 1,380.19 1,395.27 1,375.05 1,378.25 0.0M
2025-04-22 1,369.08 1,381.43 1,363.29 1,379.16 0.0M
2025-04-17 1,371.91 1,379.70 1,354.96 1,355.51 0.0M
2025-04-16 1,354.78 1,384.58 1,351.10 1,365.70 0.0M
2025-04-15 1,333.98 1,360.70 1,333.98 1,356.53 0.0M
2025-04-14 1,330.30 1,339.23 1,312.02 1,333.98 0.0M
2025-04-11 1,285.90 1,316.96 1,281.49 1,313.65 0.0M
2025-04-10 1,261.40 1,274.62 1,240.35 1,269.19 0.0M
2025-04-09 1,227.21 1,231.55 1,204.40 1,204.40 0.0M
2025-04-08 1,234.15 1,256.71 1,210.62 1,225.57 0.0M
2025-04-07 1,261.35 1,261.35 1,209.30 1,213.34 0.0M
2025-04-04 1,365.66 1,371.27 1,279.50 1,286.25 0.0M
2025-04-03 1,347.51 1,357.52 1,327.65 1,338.21 0.0M
2025-04-02 1,361.37 1,368.79 1,344.55 1,349.74 0.0M
2025-04-01 1,348.94 1,366.32 1,348.94 1,361.79 0.0M
2025-03-31 1,354.27 1,354.27 1,343.39 1,353.16 0.0M
2025-03-28 1,350.37 1,360.31 1,348.80 1,354.04 0.0M
2025-03-27 1,332.50 1,357.42 1,329.21 1,351.01 0.0M
2025-03-26 1,341.76 1,345.85 1,329.83 1,331.26 0.0M
2025-03-25 1,342.29 1,345.58 1,335.35 1,337.75 0.0M
2025-03-24 1,344.87 1,355.64 1,340.24 1,341.40 0.0M
2025-03-21 1,356.09 1,356.09 1,339.53 1,340.78 0.0M
2025-03-20 1,360.27 1,363.92 1,341.76 1,361.70 0.0M
2025-03-19 1,352.53 1,363.39 1,350.04 1,361.52 0.0M
2025-03-18 1,350.22 1,360.63 1,344.70 1,346.83 0.0M
2025-03-17 1,341.31 1,350.22 1,338.56 1,350.22 0.0M
2025-03-14 1,339.36 1,340.07 1,323.87 1,340.07 0.0M
2025-03-13 1,310.79 1,329.03 1,309.01 1,324.23 0.0M
2025-03-12 1,318.89 1,324.31 1,304.29 1,309.45 0.0M
2025-03-11 1,317.46 1,331.52 1,298.78 1,308.12 0.0M
2025-03-10 1,335.17 1,347.45 1,314.61 1,316.84 0.0M
2025-03-07 1,347.36 1,347.36 1,322.53 1,331.87 0.0M
2025-03-06 1,333.12 1,347.71 1,312.92 1,339.71 0.0M
2025-03-05 1,325.92 1,338.91 1,325.65 1,334.37 0.0M
2025-03-04 1,348.43 1,348.43 1,316.40 1,317.55 0.0M
2025-03-03 1,342.38 1,356.98 1,342.38 1,347.27 0.0M
2025-02-28 1,346.54 1,346.54 1,335.56 1,344.87 0.0M
2025-02-27 1,346.39 1,350.68 1,331.59 1,346.31 0.0M
2025-02-26 1,330.40 1,349.57 1,330.40 1,347.02 0.0M
2025-02-25 1,306.61 1,336.05 1,306.22 1,330.64 0.0M
2025-02-24 1,299.93 1,318.47 1,298.66 1,310.36 0.0M
2025-02-21 1,305.66 1,315.05 1,296.75 1,296.75 0.0M
2025-02-20 1,293.49 1,308.68 1,292.85 1,302.32 0.0M
2025-02-19 1,301.36 1,307.01 1,291.73 1,293.09 0.0M
2025-02-18 1,309.72 1,309.72 1,281.07 1,300.73 0.0M
2025-02-17 1,297.87 1,309.72 1,295.48 1,308.60 0.0M
2025-02-14 1,288.55 1,296.59 1,282.75 1,296.12 0.0M
2025-02-13 1,290.70 1,298.10 1,284.57 1,298.10 0.0M
2025-02-12 1,286.08 1,299.13 1,280.04 1,281.31 0.0M
2025-02-11 1,277.73 1,292.52 1,277.73 1,282.66 0.0M
2025-02-10 1,287.67 1,290.69 1,261.01 1,277.73 0.0M
2025-02-07 1,337.00 1,337.00 1,264.83 1,294.11 0.0M
2025-02-06 1,316.16 1,368.12 1,316.16 1,363.66 0.0M
2025-02-05 1,301.61 1,313.38 1,296.83 1,305.11 0.0M
2025-02-04 1,302.48 1,310.44 1,298.82 1,304.15 0.0M
2025-02-03 1,320.78 1,320.78 1,296.11 1,302.16 0.0M
2025-01-31 1,337.09 1,340.11 1,323.48 1,328.01 0.0M
2025-01-30 1,333.44 1,341.44 1,328.20 1,331.75 0.0M
2025-01-29 1,320.72 1,345.27 1,316.27 1,331.93 0.0M
2025-01-28 1,322.94 1,327.57 1,314.14 1,316.36 0.0M
2025-01-27 1,302.93 1,321.43 1,298.30 1,321.43 0.0M
2025-01-24 1,296.08 1,311.91 1,296.08 1,301.68 0.0M
2025-01-23 1,322.58 1,322.58 1,289.40 1,292.43 0.0M
2025-01-22 1,315.91 1,328.01 1,315.02 1,322.31 0.0M
2025-01-21 1,313.24 1,330.13 1,308.79 1,315.91 0.0M
2025-01-20 1,324.63 1,325.26 1,305.59 1,312.88 0.0M
2025-01-17 1,328.01 1,332.99 1,318.23 1,329.26 0.0M
2025-01-16 1,316.54 1,325.43 1,312.89 1,321.96 0.0M
2025-01-15 1,289.14 1,324.36 1,289.14 1,313.42 0.0M
2025-01-14 1,283.71 1,288.25 1,277.66 1,287.36 0.0M
2025-01-13 1,299.72 1,299.72 1,275.17 1,282.46 0.0M
2025-01-10 1,291.36 1,311.46 1,287.09 1,291.45 0.0M
2025-01-09 1,298.74 1,299.98 1,286.47 1,294.75 0.0M
2025-01-08 1,313.86 1,317.42 1,292.42 1,304.52 0.0M
2025-01-07 1,328.81 1,328.81 1,302.74 1,315.02 0.0M
2025-01-03 1,313.07 1,328.10 1,310.94 1,326.68 0.0M
2025-01-02 1,303.46 1,314.49 1,301.50 1,309.96 0.0M