OMX Stockholm (OMXSPI)

OMXSPI
🏛️ 瑞典 →
2,656.00
最后更新: 2025-09-29
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
2023-12-29 902.27 906.29 902.27 902.88 197.4M
2023-12-28 903.08 904.03 899.19 901.40 246.4M
2023-12-27 897.29 904.09 897.28 900.70 309.7M
2023-12-22 890.01 898.29 890.01 895.89 381.6M
2023-12-21 894.56 894.56 889.70 893.39 317.8M
2023-12-20 899.89 900.82 894.42 899.21 443.6M
2023-12-19 893.45 900.66 893.45 898.18 433.6M
2023-12-18 891.76 895.46 889.56 892.35 319.9M
2023-12-15 893.32 902.29 893.32 896.81 575.5M
2023-12-14 880.35 890.76 880.35 889.11 575.1M
2023-12-13 867.19 870.40 863.71 863.71 399.5M
2023-12-12 870.98 871.72 866.17 866.84 423.7M
2023-12-11 863.50 871.53 862.85 871.53 474.3M
2023-12-08 858.48 866.36 856.72 863.55 369.4M
2023-12-07 856.81 859.25 851.55 857.97 375.7M
2023-12-06 850.59 860.30 847.85 858.35 428.7M
2023-12-05 839.65 849.82 839.65 848.92 415.7M
2023-12-04 841.23 847.10 839.54 841.05 350.5M
2023-12-01 836.52 841.57 836.51 841.16 325.4M
2023-11-30 835.28 838.73 832.12 834.42 610.3M
2023-11-29 827.34 837.08 827.34 835.44 340.7M
2023-11-28 830.55 831.58 824.66 827.48 238.5M
2023-11-27 833.07 835.74 830.74 832.76 242.3M
2023-11-24 832.46 834.33 831.52 833.96 232.7M
2023-11-23 830.16 837.06 829.34 832.56 280.6M
2023-11-22 822.99 831.22 822.99 828.70 355.9M
2023-11-21 827.38 828.44 821.40 821.53 364.4M
2023-11-20 822.15 827.94 820.32 827.10 377.8M
2023-11-17 815.50 824.68 815.45 822.50 468.2M
2023-11-16 819.49 821.18 811.72 812.56 428.5M
2023-11-15 817.20 828.07 816.36 821.18 523.9M
2023-11-14 790.83 815.85 789.39 815.85 465.5M
2023-11-13 791.96 793.02 787.06 789.32 282.5M
2023-11-10 792.25 792.34 784.34 788.32 285.3M
2023-11-09 787.24 798.14 786.83 797.67 348.4M
2023-11-08 783.20 790.69 781.99 786.69 345.0M
2023-11-07 784.78 789.68 783.97 786.63 274.3M
2023-11-06 795.66 795.66 786.09 788.55 302.5M
2023-11-03 787.52 792.46 787.52 790.22 196.2M
2023-11-02 771.02 788.06 771.02 783.58 347.9M
2023-11-01 768.19 768.67 759.94 764.54 265.1M
2023-10-31 758.78 766.86 758.15 766.04 340.1M
2023-10-30 755.60 760.26 754.61 756.76 350.2M
2023-10-27 757.16 760.37 750.92 753.35 467.8M
2023-10-26 748.09 760.28 746.78 757.12 445.0M
2023-10-25 761.51 762.10 750.93 757.48 356.7M
2023-10-24 756.27 763.19 753.52 761.37 296.8M
2023-10-23 762.03 762.63 748.84 756.29 410.6M
2023-10-20 765.69 766.00 758.36 759.97 370.4M
2023-10-19 778.30 783.20 772.47 773.50 527.9M
2023-10-18 789.84 792.20 780.59 780.77 589.9M
2023-10-17 797.24 797.97 785.61 791.96 660.7M
2023-10-16 801.73 804.22 795.18 800.44 948.7M
2023-10-13 809.75 810.01 800.49 801.05 1,170.7M
2023-10-12 812.34 821.16 811.46 812.09 1,045.9M
2023-10-11 803.56 807.86 803.15 806.38 1,240.4M
2023-10-10 792.90 806.86 792.90 806.23 1,480.8M
2023-10-09 788.41 790.65 782.89 783.75 576.8M
2023-10-06 785.16 791.71 782.81 791.71 542.6M
2023-10-05 780.09 787.94 780.09 783.97 805.9M
2023-10-04 776.31 781.82 774.25 778.33 2,098.1M
2023-10-03 787.84 792.57 781.22 781.69 452.3M
2023-10-02 797.00 803.01 788.08 791.71 285.3M
2023-09-29 791.98 799.11 791.92 795.37 290.0M
2023-09-28 784.48 787.78 780.44 787.70 257.8M
2023-09-27 785.78 790.88 783.46 784.90 275.5M
2023-09-26 792.89 793.05 783.65 785.95 308.2M
2023-09-25 799.56 802.18 791.17 796.36 410.0M
2023-09-22 802.33 805.21 799.61 800.67 255.4M
2023-09-21 807.42 811.51 803.16 805.68 284.6M
2023-09-20 803.34 814.62 803.34 813.58 284.4M
2023-09-19 805.16 809.49 801.32 803.24 302.7M
2023-09-18 811.07 811.67 805.66 807.01 224.9M
2023-09-15 815.65 819.44 812.03 812.03 405.0M
2023-09-14 799.77 811.90 798.74 811.12 249.7M
2023-09-13 801.34 802.44 794.36 799.97 251.9M
2023-09-12 811.34 811.63 803.84 804.49 267.7M
2023-09-11 806.90 811.85 806.14 810.06 279.0M
2023-09-08 811.19 811.59 802.12 805.79 208.9M
2023-09-07 814.38 816.97 807.08 809.44 213.1M
2023-09-06 815.02 820.03 810.77 817.37 215.7M
2023-09-05 812.48 819.74 812.17 817.34 214.5M
2023-09-04 814.55 819.18 814.55 815.07 221.5M
2023-09-01 810.39 817.15 807.81 812.30 319.2M
2023-08-31 810.35 815.53 808.55 812.55 422.0M
2023-08-30 812.99 813.73 807.41 809.55 174.9M
2023-08-29 806.77 811.95 806.77 811.01 191.9M
2023-08-28 801.47 806.34 800.20 805.21 145.7M
2023-08-25 790.42 800.87 790.42 795.34 175.0M
2023-08-24 804.51 807.86 794.66 794.69 192.8M
2023-08-23 798.15 801.14 797.08 799.36 165.4M
2023-08-22 796.02 801.61 794.64 798.62 210.0M
2023-08-21 796.92 802.22 792.30 792.45 224.8M
2023-08-18 798.86 799.82 792.86 798.37 209.3M
2023-08-17 809.45 809.45 802.51 803.15 235.0M
2023-08-16 812.44 816.12 811.12 814.62 207.4M
2023-08-15 825.31 825.31 813.31 815.90 199.9M
2023-08-14 821.52 828.35 820.46 825.32 153.1M
2023-08-11 831.34 831.62 823.78 825.54 156.5M
2023-08-10 829.50 836.69 829.15 834.23 200.1M
2023-08-09 826.36 832.64 826.36 827.36 171.1M
2023-08-08 822.59 827.59 820.45 822.16 191.5M
2023-08-07 826.00 829.40 822.58 827.62 200.3M
2023-08-04 824.86 829.83 823.36 829.58 186.0M
2023-08-03 827.31 828.92 821.51 823.40 203.7M
2023-08-02 832.33 834.92 825.02 831.40 211.3M
2023-08-01 842.31 843.17 839.36 839.45 189.5M
2023-07-31 843.44 846.58 842.17 844.63 219.1M
2023-07-28 843.51 847.24 841.40 845.79 182.2M
2023-07-27 843.39 850.05 841.89 846.03 225.7M
2023-07-26 842.49 843.31 834.48 840.12 315.8M
2023-07-25 840.47 846.32 836.10 845.90 219.6M
2023-07-24 831.54 840.20 830.85 839.42 242.7M
2023-07-21 828.34 834.04 824.89 834.02 369.1M
2023-07-20 828.60 832.35 823.65 832.13 297.9M
2023-07-19 837.14 839.33 831.28 835.01 326.5M
2023-07-18 830.17 836.31 828.60 836.11 246.4M
2023-07-17 825.09 827.82 822.41 827.58 233.4M
2023-07-14 833.49 833.49 826.64 831.28 304.8M
2023-07-13 838.55 839.75 835.08 836.05 196.8M
2023-07-12 830.87 839.49 826.18 839.00 244.8M
2023-07-11 831.45 832.02 823.68 829.67 229.1M
2023-07-10 825.78 828.41 822.97 826.59 209.7M
2023-07-07 823.59 831.39 820.94 829.48 229.4M
2023-07-06 833.18 836.05 822.10 824.09 316.4M
2023-07-05 842.28 844.98 838.45 839.81 287.2M
2023-07-04 842.80 847.55 842.80 847.12 288.5M
2023-07-03 849.00 849.02 842.25 842.56 210.1M
2023-06-30 841.62 849.19 841.62 847.69 263.6M
2023-06-29 832.74 841.78 832.74 839.26 231.3M
2023-06-28 828.20 834.52 828.20 833.71 284.9M
2023-06-27 824.57 825.30 817.30 824.02 264.4M
2023-06-26 822.10 824.91 814.12 823.91 305.5M
2023-06-22 824.65 825.92 820.66 825.16 320.1M
2023-06-21 836.63 837.54 830.99 832.55 273.6M
2023-06-20 842.74 844.44 839.16 839.85 225.9M
2023-06-19 853.78 853.78 844.97 845.68 250.9M
2023-06-16 860.71 862.06 858.13 859.32 460.9M
2023-06-15 858.07 861.69 851.84 857.63 257.3M
2023-06-14 858.36 861.97 857.22 860.24 285.7M
2023-06-13 863.32 863.63 857.81 861.05 325.0M
2023-06-12 858.02 859.13 852.97 855.15 351.7M
2023-06-09 855.77 856.18 851.79 855.10 239.1M
2023-06-08 855.82 858.21 852.78 854.75 260.6M
2023-06-07 856.91 861.19 856.90 858.27 359.0M
2023-06-05 855.27 860.30 851.64 853.83 406.3M
2023-06-02 842.76 854.10 841.95 853.60 568.8M
2023-06-01 835.50 837.08 830.76 835.80 430.8M
2023-05-31 829.51 835.04 828.58 830.29 794.4M
2023-05-30 839.40 844.76 836.38 836.60 301.8M
2023-05-29 847.12 847.42 836.33 838.06 238.1M
2023-05-26 832.30 844.46 831.56 842.95 294.9M
2023-05-25 833.82 834.76 828.16 829.04 279.1M
2023-05-24 843.75 843.75 831.19 832.03 344.2M
2023-05-23 852.78 856.91 850.73 851.31 292.8M
2023-05-22 854.10 855.35 850.91 855.01 238.9M
2023-05-19 852.66 858.27 851.30 856.16 266.8M
2023-05-17 839.18 841.67 838.69 840.58 140.6M
2023-05-16 845.53 848.13 839.18 841.02 305.0M
2023-05-15 846.63 849.34 844.46 849.34 267.0M
2023-05-12 846.41 848.03 841.20 842.78 347.1M
2023-05-11 837.75 845.66 837.02 842.93 373.9M
2023-05-10 839.04 842.18 827.48 834.28 434.6M
2023-05-09 844.09 844.09 833.72 838.78 407.8M
2023-05-08 850.62 850.62 844.68 847.94 308.4M
2023-05-05 844.33 849.97 839.43 849.97 251.6M
2023-05-04 841.88 844.33 837.95 842.76 317.7M
2023-05-03 845.71 850.10 841.57 845.24 392.5M
2023-05-02 858.45 858.45 843.39 843.82 343.5M
2023-04-28 860.17 860.40 849.11 858.61 435.8M
2023-04-27 846.22 857.76 841.09 855.20 375.2M
2023-04-26 845.98 845.98 835.64 845.03 362.3M
2023-04-25 850.24 850.44 843.78 847.19 268.3M
2023-04-24 848.31 855.00 848.31 852.06 188.2M
2023-04-21 850.62 851.85 843.73 848.22 233.9M
2023-04-20 854.11 854.21 847.08 849.05 235.8M
2023-04-19 855.47 856.45 851.30 853.57 246.9M
2023-04-18 859.75 862.91 855.62 858.73 320.6M
2023-04-17 862.66 864.60 857.03 857.81 365.1M
2023-04-14 853.56 861.00 853.28 858.82 322.8M
2023-04-13 846.75 849.36 843.29 848.86 325.4M
2023-04-12 846.92 855.64 843.45 844.97 393.8M
2023-04-11 837.54 843.88 837.54 843.88 284.5M
2023-04-06 826.81 830.75 825.67 830.46 153.7M
2023-04-05 838.23 838.23 823.42 826.35 280.5M
2023-04-04 842.68 850.87 841.36 842.82 239.3M
2023-04-03 841.34 841.87 836.55 837.64 220.5M
2023-03-31 833.46 843.48 831.01 842.93 264.6M
2023-03-30 818.09 833.79 818.09 833.78 300.9M
2023-03-29 805.21 813.95 804.16 813.95 261.1M
2023-03-28 809.84 810.22 798.71 800.48 276.8M
2023-03-27 803.28 809.65 798.49 803.15 217.2M
2023-03-24 805.99 806.32 792.03 794.17 279.9M
2023-03-23 807.06 811.55 799.63 810.41 223.5M
2023-03-22 814.65 815.85 810.78 812.25 214.5M
2023-03-21 811.47 819.53 811.10 815.80 239.1M
2023-03-20 790.80 809.74 780.49 805.30 278.7M
2023-03-17 816.29 819.93 793.01 797.07 474.9M
2023-03-16 812.30 814.48 794.99 811.87 331.1M
2023-03-15 829.77 829.77 801.04 801.04 355.2M
2023-03-14 818.78 836.18 816.25 832.60 265.7M
2023-03-13 836.14 836.36 809.34 819.33 344.5M
2023-03-10 837.94 840.91 828.13 833.01 290.6M
2023-03-09 855.42 855.83 846.17 853.17 228.8M
2023-03-08 854.26 858.95 853.55 856.45 218.7M
2023-03-07 864.09 869.00 857.13 857.47 251.8M
2023-03-06 866.91 867.80 861.22 865.47 221.8M
2023-03-03 852.77 863.32 852.77 863.12 233.1M
2023-03-02 843.22 850.68 842.69 847.99 194.5M
2023-03-01 854.10 858.65 847.19 848.33 257.8M
2023-02-28 849.98 854.30 845.37 853.48 304.2M
2023-02-27 844.04 855.77 844.04 853.07 227.1M
2023-02-24 855.38 856.28 837.68 840.73 331.0M
2023-02-23 851.28 857.34 851.22 851.51 281.2M
2023-02-22 849.23 850.45 841.62 849.83 277.3M
2023-02-21 859.17 862.19 851.44 851.74 218.6M
2023-02-20 865.93 867.52 859.10 860.72 212.9M
2023-02-17 861.30 867.45 857.10 863.51 252.4M
2023-02-16 871.94 872.75 861.47 868.22 340.8M
2023-02-15 859.11 867.95 856.53 867.95 261.5M
2023-02-14 864.37 870.55 858.28 861.54 263.1M
2023-02-13 851.96 861.41 849.79 861.07 235.6M
2023-02-10 858.08 858.13 843.07 848.50 241.3M
2023-02-09 870.10 871.90 860.59 861.90 259.0M
2023-02-08 873.60 874.36 865.56 865.56 293.8M
2023-02-07 870.79 871.36 865.01 867.14 250.4M
2023-02-06 879.89 880.65 867.06 869.46 255.1M
2023-02-03 879.93 886.66 874.50 885.78 335.5M
2023-02-02 857.67 886.59 857.67 886.59 434.8M
2023-02-01 843.49 852.59 843.43 850.74 352.8M
2023-01-31 843.44 845.46 837.81 843.33 298.5M
2023-01-30 846.90 848.49 842.14 846.61 267.5M
2023-01-27 847.04 851.34 844.98 850.47 293.6M
2023-01-26 846.82 848.74 842.32 845.14 350.5M
2023-01-25 849.22 850.82 840.64 844.81 235.4M
2023-01-24 854.31 854.49 845.52 850.25 230.7M
2023-01-23 846.27 853.37 845.04 853.01 245.9M
2023-01-20 836.21 840.71 833.83 840.30 279.1M
2023-01-19 845.29 847.14 830.70 830.70 342.2M
2023-01-18 853.22 860.69 847.82 851.37 287.0M
2023-01-17 853.66 854.76 847.36 850.29 346.9M
2023-01-16 849.91 854.85 845.43 854.85 305.3M
2023-01-13 848.14 851.19 842.28 847.04 324.7M
2023-01-12 842.83 853.81 838.86 850.44 416.6M
2023-01-11 831.82 843.63 831.82 841.46 432.9M
2023-01-10 828.82 831.97 825.85 830.39 292.5M
2023-01-09 821.61 833.88 821.61 833.88 316.1M
2023-01-05 809.39 814.77 806.07 813.99 157.2M
2023-01-04 804.03 810.32 803.12 810.32 282.9M
2023-01-03 794.57 808.10 794.57 801.77 242.7M
2023-01-02 787.83 795.85 787.83 795.85 182.2M