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
2023-12-29 1,036.13 1,053.97 1,034.25 1,041.46 0.0M
2023-12-28 1,023.36 1,042.64 1,023.36 1,037.64 0.0M
2023-12-27 1,011.96 1,023.36 1,008.33 1,023.36 0.0M
2023-12-22 992.44 1,011.45 992.44 1,011.45 0.0M
2023-12-21 975.93 995.12 970.97 988.24 0.0M
2023-12-20 972.18 980.13 966.34 975.93 0.0M
2023-12-19 973.69 978.01 968.42 970.17 0.0M
2023-12-18 971.30 977.94 963.73 977.44 0.0M
2023-12-15 984.11 989.74 966.41 967.28 0.0M
2023-12-14 999.46 1,018.18 980.59 980.59 0.0M
2023-12-13 994.66 1,009.05 978.00 1,009.05 0.0M
2023-12-12 1,009.32 1,014.01 991.65 993.59 0.0M
2023-12-11 1,018.01 1,018.94 999.09 1,011.13 0.0M
2023-12-08 1,013.28 1,021.06 998.52 1,009.55 0.0M
2023-12-07 1,025.89 1,027.70 1,007.48 1,016.30 0.0M
2023-12-06 1,011.94 1,036.48 1,009.42 1,021.36 0.0M
2023-12-05 1,011.47 1,013.24 998.02 1,011.94 0.0M
2023-12-04 1,010.40 1,018.55 1,002.89 1,011.47 0.0M
2023-12-01 1,042.59 1,042.59 1,013.22 1,013.22 0.0M
2023-11-30 1,030.28 1,041.58 1,023.45 1,041.58 0.0M
2023-11-29 1,032.75 1,038.79 1,024.42 1,029.29 0.0M
2023-11-28 1,034.69 1,038.12 1,028.04 1,033.25 0.0M
2023-11-27 1,024.78 1,037.17 1,022.34 1,035.68 0.0M
2023-11-24 1,033.70 1,035.19 1,019.99 1,024.78 0.0M
2023-11-23 1,028.75 1,038.41 1,020.82 1,033.70 0.0M
2023-11-22 1,026.44 1,035.15 1,024.46 1,029.74 0.0M
2023-11-21 1,011.65 1,026.44 1,011.65 1,026.44 0.0M
2023-11-20 991.70 1,013.59 987.40 1,011.69 0.0M
2023-11-17 992.49 1,004.46 986.91 992.19 0.0M
2023-11-16 1,011.33 1,011.83 990.13 992.49 0.0M
2023-11-15 1,001.24 1,022.97 1,000.21 1,011.33 0.0M
2023-11-14 1,007.63 1,015.69 999.34 1,001.24 0.0M
2023-11-13 1,002.31 1,009.66 988.10 1,007.63 0.0M
2023-11-10 1,011.73 1,015.24 1,002.31 1,002.31 0.0M
2023-11-09 1,016.27 1,016.27 1,001.16 1,011.73 0.0M
2023-11-08 1,021.49 1,035.35 1,014.05 1,016.27 0.0M
2023-11-07 1,023.68 1,031.98 1,021.49 1,021.49 0.0M
2023-11-06 1,024.87 1,030.99 1,017.41 1,030.61 0.0M
2023-11-03 1,011.89 1,029.82 1,009.91 1,028.83 0.0M
2023-11-02 987.44 1,014.66 986.41 1,011.89 0.0M
2023-11-01 987.24 999.75 987.24 987.94 0.0M
2023-10-31 994.91 1,001.64 983.32 986.67 0.0M
2023-10-30 998.66 1,009.71 984.32 994.91 0.0M
2023-10-27 993.42 1,012.16 993.42 996.70 0.0M
2023-10-26 969.56 999.66 964.13 992.46 0.0M
2023-10-25 969.54 974.37 961.87 971.51 0.0M
2023-10-24 933.38 967.58 929.05 967.58 0.0M
2023-10-23 931.91 937.68 930.44 932.40 0.0M
2023-10-20 947.29 949.26 931.91 934.29 0.0M
2023-10-19 959.81 959.81 940.62 954.59 0.0M
2023-10-18 970.74 977.10 955.99 959.81 0.0M
2023-10-17 975.06 980.36 970.27 970.74 0.0M
2023-10-16 983.73 991.91 977.00 980.34 0.0M
2023-10-13 983.69 996.70 979.43 983.26 0.0M
2023-10-12 983.24 994.72 981.75 984.18 0.0M
2023-10-11 990.40 996.21 980.32 980.32 0.0M
2023-10-10 985.61 1,001.04 985.61 992.83 0.0M
2023-10-09 993.31 997.62 976.04 985.61 0.0M
2023-10-06 969.72 991.91 969.72 991.36 0.0M
2023-10-05 952.36 975.96 950.96 969.72 0.0M
2023-10-04 953.30 962.42 949.96 954.28 0.0M
2023-10-03 996.09 1,003.92 952.83 953.79 0.0M
2023-10-02 988.23 1,001.12 988.23 995.60 0.0M
2023-09-29 992.12 1,000.41 988.19 988.23 0.0M
2023-09-28 987.59 998.26 983.55 995.29 0.0M
2023-09-27 1,004.64 1,012.88 986.68 986.68 0.0M
2023-09-26 1,018.39 1,019.03 1,008.45 1,008.45 0.0M
2023-09-25 1,018.37 1,032.47 1,016.94 1,018.39 0.0M
2023-09-22 1,037.15 1,038.54 1,025.70 1,031.56 0.0M
2023-09-21 1,047.82 1,055.19 1,037.15 1,037.63 0.0M
2023-09-20 1,043.43 1,058.92 1,042.95 1,053.29 0.0M
2023-09-19 1,046.20 1,055.40 1,044.77 1,049.06 0.0M
2023-09-18 1,051.67 1,060.47 1,042.75 1,042.75 0.0M
2023-09-15 1,049.02 1,056.91 1,049.02 1,049.33 0.0M
2023-09-14 1,048.21 1,050.60 1,042.87 1,048.11 0.0M
2023-09-13 1,034.73 1,046.31 1,031.44 1,046.31 0.0M
2023-09-12 1,046.31 1,046.79 1,033.74 1,033.82 0.0M
2023-09-11 1,036.64 1,046.27 1,036.64 1,044.88 0.0M
2023-09-08 1,042.98 1,044.80 1,032.35 1,032.35 0.0M
2023-09-07 1,042.46 1,045.75 1,037.11 1,042.98 0.0M
2023-09-06 1,039.29 1,042.89 1,032.35 1,035.25 0.0M
2023-09-05 1,035.13 1,047.66 1,035.13 1,041.11 0.0M
2023-09-04 1,056.73 1,059.94 1,034.65 1,034.65 0.0M
2023-09-01 1,050.18 1,066.32 1,050.18 1,053.99 0.0M
2023-08-31 1,032.96 1,051.15 1,032.96 1,045.63 0.0M
2023-08-30 1,026.31 1,038.17 1,026.31 1,032.07 0.0M
2023-08-29 1,024.59 1,039.38 1,021.51 1,021.51 0.0M
2023-08-28 1,024.12 1,032.47 1,023.15 1,026.54 0.0M
2023-08-25 1,027.18 1,036.36 1,019.41 1,021.68 0.0M
2023-08-24 1,025.71 1,040.65 1,025.22 1,029.86 0.0M
2023-08-23 1,030.66 1,040.16 1,021.34 1,025.71 0.0M
2023-08-22 1,030.60 1,044.97 1,030.17 1,030.66 0.0M
2023-08-21 1,039.21 1,040.51 1,029.14 1,032.39 0.0M
2023-08-18 1,034.64 1,037.74 1,028.07 1,037.74 0.0M
2023-08-17 1,041.05 1,044.48 1,035.64 1,036.10 0.0M
2023-08-16 1,047.07 1,047.07 1,030.84 1,040.57 0.0M
2023-08-15 1,060.63 1,065.98 1,044.80 1,047.56 0.0M
2023-08-14 1,068.94 1,077.20 1,057.46 1,057.46 0.0M
2023-08-11 1,062.27 1,072.60 1,055.30 1,070.81 0.0M
2023-08-10 1,050.32 1,061.78 1,050.24 1,061.78 0.0M
2023-08-09 1,023.33 1,044.94 1,023.33 1,044.94 0.0M
2023-08-08 1,007.53 1,023.33 1,003.79 1,023.33 0.0M
2023-08-07 1,020.58 1,020.58 999.33 1,009.89 0.0M
2023-08-04 1,025.61 1,030.82 1,014.65 1,021.07 0.0M
2023-08-03 1,023.05 1,036.18 1,018.67 1,025.53 0.0M
2023-08-02 1,020.48 1,026.96 1,015.50 1,025.98 0.0M
2023-08-01 1,024.94 1,045.72 1,024.94 1,033.00 0.0M
2023-07-31 1,036.38 1,042.19 1,024.86 1,024.86 0.0M
2023-07-28 1,038.65 1,049.58 1,036.87 1,041.40 0.0M
2023-07-27 1,034.21 1,038.45 1,026.24 1,034.71 0.0M
2023-07-26 1,032.54 1,038.25 1,026.24 1,026.24 0.0M
2023-07-25 1,024.46 1,041.70 1,024.46 1,039.73 0.0M
2023-07-24 987.23 1,025.94 986.15 1,022.78 0.0M
2023-07-21 991.94 1,004.75 958.28 986.35 0.0M
2023-07-20 967.01 993.12 967.01 989.57 0.0M
2023-07-19 965.63 978.73 961.00 966.02 0.0M
2023-07-18 976.77 976.77 965.73 967.21 0.0M
2023-07-17 964.46 978.15 957.46 974.01 0.0M
2023-07-14 975.70 977.27 963.18 976.97 0.0M
2023-07-13 979.83 982.20 972.24 978.55 0.0M
2023-07-12 996.69 1,002.70 977.58 980.33 0.0M
2023-07-11 997.58 1,000.94 987.83 995.80 0.0M
2023-07-10 1,013.55 1,014.54 1,002.52 1,006.46 0.0M
2023-07-07 1,008.64 1,016.80 1,002.83 1,013.55 0.0M
2023-07-06 1,013.17 1,017.11 997.61 1,008.64 0.0M
2023-07-05 1,037.10 1,037.10 1,018.88 1,019.37 0.0M
2023-07-04 1,045.48 1,052.47 1,042.42 1,042.42 0.0M
2023-07-03 1,037.70 1,046.57 1,037.61 1,042.82 0.0M
2023-06-30 1,040.22 1,048.61 1,037.87 1,039.76 0.0M
2023-06-29 1,042.14 1,046.35 1,037.41 1,040.22 0.0M
2023-06-28 1,038.22 1,054.68 1,038.22 1,047.67 0.0M
2023-06-27 1,028.02 1,037.76 1,025.25 1,034.99 0.0M
2023-06-26 1,049.71 1,049.71 1,031.78 1,031.78 0.0M
2023-06-22 1,053.76 1,060.37 1,049.21 1,051.06 0.0M
2023-06-21 1,088.73 1,088.73 1,062.14 1,062.14 0.0M
2023-06-20 1,064.01 1,088.52 1,064.01 1,084.81 0.0M
2023-06-19 1,073.27 1,073.27 1,057.84 1,068.67 0.0M
2023-06-16 1,061.87 1,065.13 1,049.43 1,063.67 0.0M
2023-06-15 1,066.74 1,066.74 1,054.64 1,060.97 0.0M
2023-06-14 1,079.47 1,079.47 1,043.26 1,066.74 0.0M
2023-06-13 1,146.80 1,159.19 1,079.81 1,079.81 0.0M
2023-06-12 1,116.26 1,176.34 1,107.68 1,146.80 0.0M
2023-06-09 1,115.18 1,125.50 1,103.98 1,112.45 0.0M
2023-06-08 1,132.51 1,132.51 1,104.09 1,113.83 0.0M
2023-06-07 1,128.43 1,151.30 1,121.92 1,122.98 0.0M
2023-06-05 1,102.75 1,153.15 1,102.75 1,120.07 0.0M
2023-06-02 1,099.16 1,099.16 1,080.77 1,097.09 0.0M
2023-06-01 1,082.06 1,120.07 1,066.71 1,089.63 0.0M
2023-05-31 1,100.50 1,100.50 1,069.96 1,082.01 0.0M
2023-05-30 1,105.07 1,111.61 1,101.38 1,106.04 0.0M
2023-05-29 1,093.99 1,110.61 1,092.59 1,106.00 0.0M
2023-05-26 1,090.21 1,099.90 1,084.66 1,089.32 0.0M
2023-05-25 1,076.83 1,096.69 1,071.72 1,095.30 0.0M
2023-05-24 1,082.83 1,083.28 1,070.81 1,075.44 0.0M
2023-05-23 1,077.71 1,093.50 1,077.71 1,084.72 0.0M
2023-05-22 1,066.11 1,079.08 1,058.74 1,077.23 0.0M
2023-05-19 1,080.95 1,084.13 1,068.89 1,072.11 0.0M
2023-05-17 1,111.77 1,124.68 1,102.52 1,103.46 0.0M
2023-05-16 1,109.06 1,124.70 1,106.23 1,111.77 0.0M
2023-05-15 1,099.81 1,121.93 1,093.35 1,109.91 0.0M
2023-05-12 1,096.99 1,106.23 1,088.69 1,104.39 0.0M
2023-05-11 1,093.32 1,095.12 1,081.25 1,092.35 0.0M
2023-05-10 1,095.04 1,101.63 1,085.80 1,096.14 0.0M
2023-05-09 1,125.59 1,125.59 1,087.61 1,090.36 0.0M
2023-05-08 1,111.71 1,127.45 1,107.13 1,125.59 0.0M
2023-05-05 1,087.69 1,120.01 1,086.77 1,117.24 0.0M
2023-05-04 1,068.38 1,093.25 1,068.38 1,087.69 0.0M
2023-05-03 1,089.61 1,092.43 1,069.30 1,070.23 0.0M
2023-05-02 1,087.83 1,101.66 1,077.64 1,089.61 0.0M
2023-04-28 1,098.05 1,098.98 1,082.25 1,087.83 0.0M
2023-04-27 1,121.75 1,121.75 1,085.45 1,102.69 0.0M
2023-04-26 1,095.88 1,111.32 1,094.07 1,101.33 0.0M
2023-04-25 1,104.05 1,104.05 1,084.08 1,100.42 0.0M
2023-04-24 1,097.69 1,105.87 1,093.16 1,103.14 0.0M
2023-04-21 1,100.42 1,100.42 1,078.64 1,090.44 0.0M
2023-04-20 1,111.31 1,116.75 1,094.97 1,099.51 0.0M
2023-04-19 1,110.39 1,114.03 1,099.50 1,110.40 0.0M
2023-04-18 1,111.30 1,124.91 1,102.22 1,108.58 0.0M
2023-04-17 1,110.40 1,124.01 1,101.32 1,115.38 0.0M
2023-04-14 1,095.88 1,115.85 1,094.06 1,109.49 0.0M
2023-04-13 1,086.80 1,104.96 1,086.80 1,094.97 0.0M
2023-04-12 1,093.16 1,093.16 1,081.35 1,086.80 0.0M
2023-04-11 1,089.53 1,093.16 1,080.45 1,093.16 0.0M
2023-04-06 1,063.20 1,092.24 1,062.74 1,091.34 0.0M
2023-04-05 1,045.04 1,069.55 1,042.77 1,060.47 0.0M
2023-04-04 1,039.14 1,054.12 1,036.42 1,044.13 0.0M
2023-04-03 1,039.14 1,048.22 1,032.79 1,034.15 0.0M
2023-03-31 1,024.91 1,042.01 1,017.01 1,037.87 0.0M
2023-03-30 995.01 1,026.21 994.61 1,024.91 0.0M
2023-03-29 990.48 995.96 971.03 987.36 0.0M
2023-03-28 995.45 998.56 977.26 979.12 0.0M
2023-03-27 989.49 1,006.88 989.49 993.36 0.0M
2023-03-24 991.26 993.75 980.85 989.57 0.0M
2023-03-23 998.99 1,005.32 990.38 994.20 0.0M
2023-03-22 1,013.94 1,013.94 991.94 1,000.20 0.0M
2023-03-21 1,044.52 1,045.39 1,018.77 1,021.85 0.0M
2023-03-20 1,041.42 1,046.16 1,006.59 1,035.23 0.0M
2023-03-17 1,085.96 1,097.34 1,047.42 1,050.11 0.0M
2023-03-16 1,079.24 1,091.18 1,050.96 1,091.18 0.0M
2023-03-15 1,093.81 1,095.02 1,056.03 1,072.92 0.0M
2023-03-14 1,084.44 1,103.18 1,084.07 1,097.72 0.0M
2023-03-13 1,137.18 1,137.18 1,083.03 1,092.54 0.0M
2023-03-10 1,144.77 1,145.43 1,130.23 1,138.78 0.0M
2023-03-09 1,155.02 1,161.49 1,146.08 1,148.40 0.0M
2023-03-08 1,150.13 1,160.65 1,132.32 1,155.53 0.0M
2023-03-07 1,157.13 1,162.91 1,151.39 1,151.39 0.0M
2023-03-06 1,155.65 1,167.51 1,150.04 1,158.22 0.0M
2023-03-03 1,142.87 1,156.48 1,142.87 1,155.65 0.0M
2023-03-02 1,138.12 1,149.65 1,135.62 1,142.29 0.0M
2023-03-01 1,119.42 1,144.15 1,119.42 1,140.97 0.0M
2023-02-28 1,119.66 1,126.80 1,116.83 1,119.42 0.0M
2023-02-27 1,139.12 1,159.63 1,125.50 1,125.50 0.0M
2023-02-24 1,112.30 1,149.63 1,112.30 1,149.63 0.0M
2023-02-23 1,096.91 1,124.30 1,095.98 1,107.88 0.0M
2023-02-22 1,096.97 1,101.02 1,091.59 1,096.00 0.0M
2023-02-21 1,106.74 1,113.55 1,095.56 1,099.78 0.0M
2023-02-20 1,092.94 1,116.17 1,092.94 1,106.30 0.0M
2023-02-17 1,089.69 1,103.00 1,085.25 1,093.78 0.0M
2023-02-16 1,109.57 1,109.57 1,087.12 1,089.36 0.0M
2023-02-15 1,106.66 1,114.66 1,103.41 1,109.57 0.0M
2023-02-14 1,111.22 1,117.74 1,099.75 1,109.47 0.0M
2023-02-13 1,077.84 1,112.93 1,068.41 1,111.22 0.0M
2023-02-10 1,091.21 1,091.21 1,067.09 1,079.12 0.0M
2023-02-09 1,125.58 1,129.87 1,110.71 1,110.71 0.0M
2023-02-08 1,150.22 1,153.88 1,123.92 1,127.92 0.0M
2023-02-07 1,132.19 1,176.21 1,132.19 1,149.41 0.0M
2023-02-06 1,128.81 1,128.81 1,105.47 1,121.20 0.0M
2023-02-03 1,119.19 1,134.63 1,114.33 1,134.63 0.0M
2023-02-02 1,110.46 1,129.12 1,105.55 1,119.66 0.0M
2023-02-01 1,119.53 1,122.65 1,106.59 1,112.05 0.0M
2023-01-31 1,129.64 1,129.69 1,113.98 1,116.44 0.0M
2023-01-30 1,122.22 1,137.87 1,116.81 1,130.97 0.0M
2023-01-27 1,119.81 1,131.60 1,119.52 1,122.65 0.0M
2023-01-26 1,118.89 1,123.17 1,113.32 1,118.19 0.0M
2023-01-25 1,123.24 1,124.23 1,105.45 1,120.31 0.0M
2023-01-24 1,112.92 1,124.14 1,112.35 1,122.29 0.0M
2023-01-23 1,139.14 1,143.26 1,106.29 1,118.06 0.0M
2023-01-20 1,128.24 1,148.83 1,128.24 1,136.99 0.0M
2023-01-19 1,126.03 1,132.37 1,114.31 1,128.24 0.0M
2023-01-18 1,115.17 1,135.66 1,108.29 1,126.03 0.0M
2023-01-17 1,122.52 1,123.29 1,111.81 1,116.03 0.0M
2023-01-16 1,103.65 1,127.00 1,103.65 1,120.58 0.0M
2023-01-13 1,118.05 1,118.44 1,093.33 1,099.68 0.0M
2023-01-12 1,103.90 1,123.08 1,093.35 1,118.91 0.0M
2023-01-11 1,133.23 1,136.25 1,099.61 1,100.47 0.0M
2023-01-10 1,127.97 1,139.02 1,119.97 1,132.44 0.0M
2023-01-09 1,143.10 1,163.21 1,121.08 1,130.55 0.0M
2023-01-05 1,125.88 1,138.68 1,123.94 1,137.69 0.0M
2023-01-04 1,140.10 1,140.96 1,111.64 1,126.31 0.0M
2023-01-03 1,124.69 1,148.15 1,124.69 1,134.42 0.0M
2023-01-02 1,091.21 1,128.77 1,090.79 1,128.77 0.0M