OMX Stockholm Insurance PI Index (SX3030PI)

SX3030PI
🏛️ 瑞典 →
1,242.54
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 1,230.27 1,242.54 1,228.73 1,242.54 0.0M
2025-09-26 1,230.27 1,242.54 1,228.73 1,242.54 0.0M
2025-09-25 1,232.09 1,235.35 1,226.53 1,226.53 0.0M
2025-09-24 1,230.27 1,233.53 1,226.24 1,227.78 0.0M
2025-09-23 1,233.72 1,237.75 1,226.72 1,228.73 0.0M
2025-09-22 1,231.13 1,239.57 1,229.88 1,231.23 0.0M
2025-09-21 1,232.66 1,238.04 1,227.86 1,228.34 0.0M
2025-09-19 1,232.66 1,238.04 1,227.86 1,228.34 0.0M
2025-09-18 1,235.34 1,241.68 1,226.62 1,229.88 0.0M
2025-09-17 1,237.46 1,244.46 1,233.33 1,235.34 0.0M
2025-09-16 1,236.40 1,248.69 1,236.40 1,236.69 0.0M
2025-09-15 1,245.13 1,253.29 1,229.49 1,229.49 0.0M
2025-09-12 1,244.36 1,249.16 1,241.10 1,241.10 0.0M
2025-09-11 1,223.64 1,245.03 1,223.64 1,237.26 0.0M
2025-09-10 1,238.13 1,244.17 1,222.00 1,224.88 0.0M
2025-09-09 1,235.82 1,251.37 1,233.62 1,233.62 0.0M
2025-09-08 1,231.51 1,241.78 1,229.49 1,241.78 0.0M
2025-09-07 1,226.81 1,231.51 1,231.51 1,231.51 0.0M
2025-09-05 1,226.81 1,235.34 1,225.46 1,231.51 0.0M
2025-09-04 1,225.85 1,237.75 1,223.74 1,226.04 0.0M
2025-09-03 1,230.17 1,232.66 1,218.18 1,220.86 0.0M
2025-09-02 1,244.85 1,244.85 1,225.37 1,225.37 0.0M
2025-09-01 1,248.20 1,255.30 1,236.02 1,238.52 0.0M
2025-08-29 1,251.47 1,256.81 1,245.42 1,245.42 0.0M
2025-08-28 1,258.77 1,262.09 1,249.45 1,249.94 0.0M
2025-08-27 1,258.06 1,263.62 1,253.70 1,253.70 0.0M
2025-08-26 1,261.55 1,264.11 1,252.72 1,256.04 0.0M
2025-08-25 1,250.88 1,274.95 1,250.12 1,261.28 0.0M
2025-08-22 1,262.52 1,263.76 1,248.13 1,250.61 0.0M
2025-08-21 1,269.81 1,273.36 1,262.05 1,262.52 0.0M
2025-08-20 1,256.35 1,269.63 1,256.35 1,265.48 0.0M
2025-08-19 1,249.37 1,259.44 1,248.30 1,255.11 0.0M
2025-08-18 1,264.19 1,265.13 1,245.99 1,245.99 0.0M
2025-08-15 1,260.81 1,266.68 1,259.57 1,261.41 0.0M
2025-08-14 1,246.88 1,256.31 1,240.29 1,256.31 0.0M
2025-08-13 1,251.94 1,255.19 1,245.00 1,246.41 0.0M
2025-08-12 1,261.36 1,268.35 1,249.28 1,251.94 0.0M
2025-08-11 1,252.11 1,263.08 1,252.11 1,259.82 0.0M
2025-08-08 1,254.00 1,257.85 1,249.32 1,250.10 0.0M
2025-08-07 1,253.52 1,259.09 1,246.24 1,250.44 0.0M
2025-08-06 1,254.94 1,264.84 1,246.71 1,260.21 0.0M
2025-08-05 1,236.43 1,241.23 1,228.84 1,228.84 0.0M
2025-08-04 1,222.93 1,235.18 1,221.69 1,230.09 0.0M
2025-08-01 1,224.47 1,226.49 1,215.18 1,218.90 0.0M
2025-07-31 1,222.93 1,231.59 1,222.93 1,224.47 0.0M
2025-07-30 1,208.03 1,231.89 1,208.03 1,215.95 0.0M
2025-07-29 1,216.59 1,231.12 1,215.98 1,220.14 0.0M
2025-07-28 1,227.73 1,244.57 1,211.19 1,211.19 0.0M
2025-07-27 1,234.54 1,227.73 1,227.73 1,227.73 0.0M
2025-07-25 1,234.54 1,234.84 1,221.69 1,227.73 0.0M
2025-07-24 1,248.30 1,251.55 1,226.96 1,228.20 0.0M
2025-07-23 1,241.32 1,249.67 1,240.41 1,245.81 0.0M
2025-07-22 1,254.60 1,256.31 1,237.76 1,239.00 0.0M
2025-07-21 1,268.49 1,269.73 1,252.29 1,253.83 0.0M
2025-07-18 1,285.64 1,291.98 1,259.84 1,272.22 0.0M
2025-07-17 1,293.82 1,293.82 1,281.78 1,285.64 0.0M
2025-07-16 1,279.43 1,295.53 1,276.81 1,292.58 0.0M
2025-07-15 1,294.90 1,299.53 1,278.99 1,279.43 0.0M
2025-07-14 1,277.11 1,296.44 1,275.87 1,294.90 0.0M
2025-07-11 1,276.44 1,279.39 1,256.85 1,276.81 0.0M
2025-07-10 1,263.92 1,275.80 1,261.44 1,271.77 0.0M
2025-07-09 1,252.01 1,267.48 1,251.41 1,267.48 0.0M
2025-07-08 1,260.84 1,262.55 1,251.71 1,257.58 0.0M
2025-07-07 1,263.62 1,266.11 1,258.05 1,259.29 0.0M
2025-07-04 1,259.60 1,268.59 1,258.22 1,266.11 0.0M
2025-07-03 1,253.39 1,264.23 1,252.95 1,260.23 0.0M
2025-07-02 1,258.32 1,264.53 1,252.15 1,252.15 0.0M
2025-07-01 1,252.92 1,260.03 1,250.90 1,258.32 0.0M
2025-06-30 1,244.41 1,253.23 1,243.00 1,248.12 0.0M
2025-06-27 1,241.45 1,246.88 1,235.42 1,242.40 0.0M
2025-06-26 1,227.06 1,237.75 1,223.50 1,235.74 0.0M
2025-06-25 1,245.65 1,245.65 1,226.92 1,226.92 0.0M
2025-06-24 1,234.29 1,250.41 1,229.07 1,237.11 0.0M
2025-06-23 1,232.31 1,244.52 1,227.02 1,230.59 0.0M
2025-06-19 1,239.79 1,242.58 1,230.16 1,230.16 0.0M
2025-06-18 1,240.27 1,246.60 1,233.74 1,239.47 0.0M
2025-06-17 1,250.20 1,250.20 1,238.41 1,238.57 0.0M
2025-06-16 1,269.28 1,271.61 1,250.97 1,252.67 0.0M
2025-06-13 1,264.77 1,275.17 1,250.66 1,274.22 0.0M
2025-06-12 1,267.34 1,274.19 1,253.14 1,274.19 0.0M
2025-06-11 1,255.88 1,267.34 1,255.88 1,266.57 0.0M
2025-06-10 1,258.03 1,264.70 1,251.54 1,260.68 0.0M
2025-06-09 1,258.95 1,269.32 1,253.98 1,255.70 0.0M
2025-06-07 1,258.49 1,256.94 1,256.94 1,256.94 0.0M
2025-06-05 1,258.49 1,261.91 1,250.59 1,256.94 0.0M
2025-06-04 1,249.76 1,264.50 1,243.81 1,258.49 0.0M
2025-06-03 1,258.20 1,259.42 1,245.46 1,250.61 0.0M
2025-06-02 1,251.40 1,258.56 1,240.31 1,258.56 0.0M
2025-05-30 1,250.76 1,265.36 1,244.74 1,258.06 0.0M
2025-05-28 1,267.86 1,269.44 1,248.82 1,248.82 0.0M
2025-05-27 1,278.10 1,278.10 1,259.85 1,267.86 0.0M
2025-05-26 1,264.86 1,268.87 1,248.82 1,261.28 0.0M
2025-05-23 1,267.29 1,279.04 1,252.41 1,252.41 0.0M
2025-05-22 1,262.21 1,268.15 1,250.61 1,260.21 0.0M
2025-05-21 1,259.06 1,268.15 1,251.83 1,260.99 0.0M
2025-05-20 1,258.27 1,266.58 1,255.41 1,261.49 0.0M
2025-05-19 1,253.98 1,257.84 1,240.31 1,252.69 0.0M
2025-05-16 1,246.61 1,255.91 1,246.32 1,250.76 0.0M
2025-05-15 1,229.71 1,243.03 1,220.69 1,241.52 0.0M
2025-05-14 1,220.55 1,237.23 1,220.55 1,226.63 0.0M
2025-05-13 1,231.29 1,232.51 1,211.03 1,218.37 0.0M
2025-05-12 1,224.48 1,235.73 1,209.95 1,226.99 0.0M
2025-05-09 1,228.49 1,236.80 1,212.53 1,226.49 0.0M
2025-05-08 1,246.68 1,247.89 1,228.49 1,228.49 0.0M
2025-05-07 1,244.89 1,251.04 1,227.70 1,232.36 0.0M
2025-05-06 1,216.54 1,227.14 1,203.26 1,227.14 0.0M
2025-05-05 1,224.99 1,226.28 1,208.95 1,212.35 0.0M
2025-05-02 1,192.60 1,231.47 1,192.60 1,222.20 0.0M
2025-04-30 1,177.59 1,191.99 1,173.29 1,191.20 0.0M
2025-04-29 1,197.52 1,201.43 1,169.45 1,180.66 0.0M
2025-04-28 1,204.04 1,207.56 1,194.56 1,197.52 0.0M
2025-04-25 1,230.55 1,230.55 1,194.11 1,201.25 0.0M
2025-04-24 1,256.22 1,257.12 1,227.43 1,243.84 0.0M
2025-04-23 1,276.53 1,290.47 1,271.78 1,274.74 0.0M
2025-04-22 1,266.25 1,277.68 1,260.90 1,275.58 0.0M
2025-04-17 1,268.88 1,276.07 1,253.20 1,253.70 0.0M
2025-04-16 1,253.03 1,280.59 1,249.63 1,263.13 0.0M
2025-04-15 1,233.79 1,258.51 1,233.79 1,254.65 0.0M
2025-04-14 1,230.39 1,238.65 1,213.48 1,233.79 0.0M
2025-04-11 1,189.32 1,218.05 1,185.25 1,214.99 0.0M
2025-04-10 1,166.66 1,178.89 1,147.20 1,173.87 0.0M
2025-04-09 1,135.04 1,139.05 1,113.94 1,113.94 0.0M
2025-04-08 1,141.46 1,162.33 1,119.70 1,133.53 0.0M
2025-04-07 1,166.62 1,166.62 1,118.47 1,122.21 0.0M
2025-04-04 1,263.09 1,268.28 1,183.40 1,189.65 0.0M
2025-04-03 1,246.31 1,255.56 1,227.94 1,237.70 0.0M
2025-04-02 1,259.13 1,265.99 1,243.57 1,248.36 0.0M
2025-04-01 1,247.63 1,263.70 1,247.63 1,259.51 0.0M
2025-03-31 1,252.56 1,252.56 1,242.50 1,251.53 0.0M
2025-03-28 1,248.96 1,258.15 1,247.50 1,252.34 0.0M
2025-03-27 1,232.43 1,255.47 1,229.38 1,249.55 0.0M
2025-03-26 1,240.99 1,244.77 1,229.96 1,231.27 0.0M
2025-03-25 1,241.48 1,244.52 1,235.06 1,237.28 0.0M
2025-03-24 1,243.86 1,253.83 1,239.59 1,240.66 0.0M
2025-03-21 1,254.24 1,254.24 1,238.93 1,240.08 0.0M
2025-03-20 1,258.11 1,261.48 1,240.99 1,259.43 0.0M
2025-03-19 1,250.95 1,260.99 1,248.64 1,259.26 0.0M
2025-03-18 1,248.81 1,258.44 1,243.70 1,245.68 0.0M
2025-03-17 1,240.58 1,248.81 1,238.02 1,248.81 0.0M
2025-03-14 1,238.76 1,239.42 1,224.44 1,239.42 0.0M
2025-03-13 1,212.34 1,229.22 1,210.69 1,224.77 0.0M
2025-03-12 1,219.83 1,224.85 1,206.33 1,211.10 0.0M
2025-03-11 1,218.51 1,231.52 1,201.23 1,209.87 0.0M
2025-03-10 1,234.89 1,246.25 1,215.88 1,217.93 0.0M
2025-03-07 1,246.16 1,246.16 1,223.20 1,231.84 0.0M
2025-03-06 1,233.00 1,246.49 1,214.31 1,239.09 0.0M
2025-03-05 1,226.33 1,238.35 1,226.08 1,234.15 0.0M
2025-03-04 1,247.16 1,247.16 1,217.53 1,218.60 0.0M
2025-03-03 1,241.56 1,255.06 1,241.56 1,246.09 0.0M
2025-02-28 1,245.41 1,245.41 1,235.26 1,243.86 0.0M
2025-02-27 1,245.27 1,249.24 1,231.58 1,245.19 0.0M
2025-02-26 1,230.48 1,248.21 1,230.48 1,245.85 0.0M
2025-02-25 1,208.48 1,235.70 1,208.11 1,230.70 0.0M
2025-02-24 1,202.30 1,219.45 1,201.12 1,211.94 0.0M
2025-02-21 1,207.60 1,216.29 1,199.36 1,199.36 0.0M
2025-02-20 1,196.34 1,210.39 1,195.75 1,204.51 0.0M
2025-02-19 1,203.62 1,208.85 1,194.72 1,195.97 0.0M
2025-02-18 1,211.35 1,211.35 1,184.86 1,203.04 0.0M
2025-02-17 1,200.39 1,211.35 1,198.18 1,210.32 0.0M
2025-02-14 1,191.78 1,199.21 1,186.41 1,198.77 0.0M
2025-02-13 1,193.76 1,200.61 1,188.10 1,200.61 0.0M
2025-02-12 1,189.49 1,201.56 1,183.90 1,185.08 0.0M
2025-02-11 1,181.77 1,195.45 1,181.77 1,186.33 0.0M
2025-02-10 1,190.96 1,193.75 1,166.30 1,181.77 0.0M
2025-02-07 1,236.59 1,236.59 1,169.84 1,196.92 0.0M
2025-02-06 1,217.31 1,265.36 1,217.31 1,261.24 0.0M
2025-02-05 1,203.85 1,214.74 1,199.43 1,207.09 0.0M
2025-02-04 1,204.65 1,212.02 1,201.27 1,206.20 0.0M
2025-02-03 1,221.58 1,221.58 1,198.77 1,204.36 0.0M
2025-01-31 1,236.67 1,239.46 1,224.08 1,228.27 0.0M
2025-01-30 1,233.29 1,240.70 1,228.44 1,231.73 0.0M
2025-01-29 1,221.53 1,244.23 1,217.41 1,231.89 0.0M
2025-01-28 1,223.59 1,227.86 1,215.44 1,217.49 0.0M
2025-01-27 1,205.07 1,222.19 1,200.80 1,222.19 0.0M
2025-01-24 1,198.74 1,213.38 1,198.74 1,203.92 0.0M
2025-01-23 1,223.25 1,223.25 1,192.56 1,195.36 0.0M
2025-01-22 1,217.08 1,228.27 1,216.25 1,223.00 0.0M
2025-01-21 1,214.61 1,230.24 1,210.50 1,217.08 0.0M
2025-01-20 1,225.15 1,225.72 1,207.54 1,214.28 0.0M
2025-01-17 1,228.27 1,232.88 1,219.23 1,229.43 0.0M
2025-01-16 1,217.66 1,225.88 1,214.28 1,222.68 0.0M
2025-01-15 1,192.32 1,224.89 1,192.32 1,214.78 0.0M
2025-01-14 1,187.30 1,191.49 1,181.70 1,190.67 0.0M
2025-01-13 1,202.10 1,202.10 1,179.40 1,186.15 0.0M
2025-01-10 1,194.38 1,212.96 1,190.43 1,194.45 0.0M
2025-01-09 1,201.20 1,202.35 1,189.85 1,197.51 0.0M
2025-01-08 1,215.18 1,218.47 1,195.35 1,206.55 0.0M
2025-01-07 1,229.01 1,229.01 1,204.90 1,216.25 0.0M
2025-01-03 1,214.45 1,228.35 1,212.48 1,227.04 0.0M
2025-01-02 1,205.56 1,215.77 1,203.75 1,211.57 0.0M