OMX Stockholm (OMXSPI)

OMXSPI
🏛️ 瑞典 →
2,659.29
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
2025-09-26 975.73 979.94 970.86 977.76 212.4M
2025-09-25 979.92 980.19 970.54 971.34 251.7M
2025-09-24 988.40 988.40 979.95 980.30 281.0M
2025-09-23 985.85 993.50 984.77 991.12 220.2M
2025-09-22 987.13 988.13 982.09 984.18 282.2M
2025-09-19 986.71 991.63 983.64 986.43 416.2M
2025-09-18 981.16 988.76 981.16 985.84 249.6M
2025-09-17 978.63 982.28 977.30 977.30 234.9M
2025-09-16 985.82 989.51 975.89 976.04 208.7M
2025-09-15 985.65 992.63 982.83 984.43 211.8M
2025-09-12 983.95 987.27 980.45 982.87 192.1M
2025-09-11 981.41 985.43 976.57 982.30 206.4M
2025-09-10 986.27 987.78 979.62 980.11 319.2M
2025-09-09 983.53 988.38 979.04 981.79 233.0M
2025-09-08 982.83 984.85 977.81 984.07 216.1M
2025-09-05 975.93 983.51 975.57 978.67 200.0M
2025-09-04 968.03 972.80 968.03 970.48 186.0M
2025-09-03 966.43 972.26 963.56 967.80 223.6M
2025-09-02 983.02 983.80 961.24 961.24 371.8M
2025-09-01 983.02 987.01 981.05 982.70 314.8M
2025-08-29 985.32 988.82 980.91 981.18 408.0M
2025-08-28 993.00 996.33 987.30 988.62 316.2M
2025-08-27 994.53 994.69 987.05 990.17 358.5M
2025-08-26 994.90 998.51 992.58 993.35 457.0M
2025-08-25 1,002.41 1,004.79 998.31 998.71 354.4M
2025-08-22 988.33 1,005.57 988.33 1,005.57 328.8M
2025-08-21 990.93 992.47 986.74 989.26 324.8M
2025-08-20 988.65 994.04 987.16 992.00 313.8M
2025-08-19 982.94 994.72 981.08 993.52 376.1M
2025-08-18 985.95 986.49 978.04 980.29 430.8M
2025-08-15 988.35 988.48 983.78 984.40 426.0M
2025-08-14 977.89 984.37 977.29 982.61 1,547.8M
2025-08-13 980.16 980.80 975.27 978.06 405.6M
2025-08-12 978.25 980.32 973.97 977.94 339.5M
2025-08-11 980.73 981.30 973.44 973.59 453.4M
2025-08-08 978.67 981.35 976.41 978.73 803.2M
2025-08-07 969.04 980.14 969.04 976.67 1,305.4M
2025-08-06 971.21 974.83 964.35 966.10 292.1M
2025-08-05 967.59 969.70 964.11 966.65 514.7M
2025-08-04 959.98 962.07 956.85 961.89 320.4M
2025-08-01 961.13 963.37 950.76 955.07 257.5M
2025-07-31 983.18 985.85 971.29 971.43 305.8M
2025-07-30 981.43 988.51 980.34 981.56 334.2M
2025-07-29 983.40 991.19 982.10 983.03 324.7M
2025-07-28 999.43 999.82 979.11 981.25 367.0M
2025-07-25 984.43 987.83 980.66 987.83 330.7M
2025-07-24 989.08 992.82 984.79 985.95 388.9M
2025-07-23 973.85 983.53 973.85 982.27 342.5M
2025-07-22 969.51 969.69 962.98 964.43 331.7M
2025-07-21 970.81 974.21 968.45 970.33 333.3M
2025-07-18 980.58 984.59 967.73 968.58 451.8M
2025-07-17 969.62 978.90 969.62 975.83 584.4M
2025-07-16 965.53 970.53 961.30 961.75 442.1M
2025-07-15 970.93 977.44 969.23 969.23 408.3M
2025-07-14 966.92 970.23 965.01 968.71 336.4M
2025-07-11 982.14 982.14 973.27 973.50 295.0M
2025-07-10 973.85 986.17 973.45 986.17 410.3M
2025-07-09 966.93 974.08 962.64 970.84 340.6M
2025-07-08 963.51 965.44 957.86 965.44 434.0M
2025-07-07 964.81 964.81 960.79 962.97 463.1M
2025-07-04 965.69 966.14 960.19 964.40 360.2M
2025-07-03 966.33 972.42 965.96 969.02 513.7M
2025-07-02 957.52 964.25 954.42 963.57 396.2M
2025-07-01 952.70 955.50 944.91 953.18 483.0M
2025-06-30 962.98 963.75 950.93 953.13 465.4M
2025-06-27 946.54 959.63 946.54 959.63 1,039.1M
2025-06-26 937.37 940.77 934.45 939.25 1,050.9M
2025-06-25 940.47 944.21 934.09 934.65 315.9M
2025-06-24 944.56 949.00 935.93 936.54 686.8M
2025-06-23 927.28 932.19 922.45 926.04 424.2M
2025-06-19 930.82 935.29 929.61 929.61 757.0M
2025-06-18 935.41 937.36 930.91 935.51 367.7M
2025-06-17 937.99 941.00 934.07 935.32 378.4M
2025-06-16 935.80 945.58 935.22 943.66 290.6M
2025-06-13 931.56 937.30 931.48 934.04 377.6M
2025-06-12 948.74 950.14 941.43 944.66 467.7M
2025-06-11 958.83 961.93 953.64 953.64 481.3M
2025-06-10 958.12 960.84 956.06 958.98 481.5M
2025-06-09 961.10 965.34 958.89 958.92 385.8M
2025-06-05 955.90 962.25 953.51 959.58 392.1M
2025-06-04 948.84 955.89 947.84 955.05 447.2M
2025-06-03 946.87 947.50 938.38 944.59 695.1M
2025-06-02 944.23 947.54 937.01 944.15 1,318.3M
2025-05-30 948.09 955.97 944.37 948.78 738.4M
2025-05-28 953.18 955.52 949.56 951.73 323.8M
2025-05-27 952.37 959.23 951.97 954.27 560.4M
2025-05-26 950.69 953.75 948.89 952.80 653.8M
2025-05-23 950.01 956.42 925.64 938.63 642.4M
2025-05-22 961.98 962.90 944.00 947.01 597.4M
2025-05-21 969.53 969.53 958.76 967.82 763.4M
2025-05-20 971.08 974.16 965.57 973.11 417.1M
2025-05-19 966.98 969.92 960.54 969.73 427.1M
2025-05-16 971.35 976.04 965.66 968.90 504.2M
2025-05-15 960.32 969.72 958.40 969.40 656.0M
2025-05-14 966.40 968.42 961.09 962.95 746.8M
2025-05-13 964.22 968.58 961.68 966.33 759.9M
2025-05-12 946.58 967.34 946.58 965.08 667.6M
2025-05-09 940.23 942.82 935.13 938.34 496.7M
2025-05-08 933.18 942.37 933.18 937.49 708.9M
2025-05-07 929.79 934.29 927.99 931.49 622.0M
2025-05-06 941.45 941.45 925.14 930.84 645.0M
2025-05-05 941.90 943.35 938.05 942.16 561.6M
2025-05-02 938.16 943.02 935.13 941.93 1,008.2M
2025-04-30 921.97 931.18 916.28 931.18 912.6M
2025-04-29 925.45 926.31 917.55 919.71 2,357.5M
2025-04-28 925.45 929.63 922.43 923.66 798.6M
2025-04-25 920.88 926.94 918.40 924.31 1,253.2M
2025-04-24 909.45 916.44 906.28 915.92 491.0M
2025-04-23 909.62 921.30 907.42 913.30 404.1M
2025-04-22 893.61 899.26 884.63 899.26 420.4M
2025-04-17 899.52 900.16 891.11 894.01 190.3M
2025-04-16 900.24 900.68 891.52 900.68 321.3M
2025-04-15 890.95 908.20 890.09 908.20 309.1M
2025-04-14 879.44 889.88 876.28 888.42 384.7M
2025-04-11 866.23 867.64 843.37 864.67 462.6M
2025-04-10 836.61 896.68 836.12 863.85 471.4M
2025-04-09 823.00 835.26 811.11 824.22 454.7M
2025-04-08 847.69 862.50 838.13 851.43 486.1M
2025-04-07 849.00 875.82 807.11 832.29 794.6M
2025-04-04 908.67 913.93 863.22 874.41 782.9M
2025-04-03 921.74 931.45 910.55 913.14 646.7M
2025-04-02 948.19 949.95 930.26 945.47 616.0M
2025-04-01 950.47 956.55 946.22 954.44 358.8M
2025-03-31 952.66 952.66 941.43 945.21 469.8M
2025-03-28 966.02 970.00 957.10 961.72 458.9M
2025-03-27 973.88 973.88 963.02 970.43 565.9M
2025-03-26 998.61 998.61 980.73 981.48 435.1M
2025-03-25 993.12 996.42 985.70 996.15 589.5M
2025-03-24 999.90 999.98 989.50 993.44 455.3M
2025-03-21 1,001.90 1,002.27 989.46 993.03 957.7M
2025-03-20 1,010.35 1,014.49 998.61 1,007.14 1,390.1M
2025-03-19 1,005.84 1,010.61 1,004.02 1,009.44 522.7M
2025-03-18 1,012.03 1,016.31 1,005.04 1,008.95 525.4M
2025-03-17 1,006.46 1,009.92 1,003.82 1,007.94 483.1M
2025-03-14 992.16 1,006.17 991.16 1,006.10 533.0M
2025-03-13 989.89 997.12 981.92 989.74 573.5M
2025-03-12 996.20 1,002.60 986.33 992.85 816.6M
2025-03-11 1,012.54 1,014.74 987.93 989.04 1,169.5M
2025-03-10 1,021.46 1,022.93 1,008.69 1,009.84 1,486.5M
2025-03-07 1,013.26 1,022.37 1,006.24 1,020.36 1,053.3M
2025-03-06 1,029.36 1,029.36 1,008.43 1,021.31 2,197.8M
2025-03-05 1,018.26 1,029.96 1,018.22 1,023.55 612.9M
2025-03-04 1,028.26 1,028.26 1,003.82 1,003.82 794.8M
2025-03-03 1,034.20 1,044.76 1,031.33 1,037.50 672.4M
2025-02-28 1,031.37 1,035.51 1,028.53 1,032.81 936.6M
2025-02-27 1,043.46 1,045.75 1,034.10 1,038.18 1,262.8M
2025-02-26 1,042.39 1,049.74 1,042.39 1,048.08 1,416.5M
2025-02-25 1,030.79 1,040.81 1,030.79 1,036.31 593.1M
2025-02-24 1,041.65 1,041.68 1,030.78 1,035.18 1,049.6M
2025-02-21 1,043.78 1,049.62 1,037.16 1,039.05 1,094.5M
2025-02-20 1,039.57 1,046.28 1,038.69 1,041.76 475.0M
2025-02-19 1,058.08 1,058.08 1,037.05 1,037.98 490.0M
2025-02-18 1,055.63 1,058.39 1,050.90 1,057.57 392.5M
2025-02-17 1,046.30 1,053.68 1,045.00 1,053.63 572.6M
2025-02-14 1,047.23 1,049.52 1,045.24 1,046.07 784.6M
2025-02-13 1,037.49 1,047.43 1,035.66 1,047.43 411.4M
2025-02-12 1,030.88 1,035.04 1,025.97 1,030.53 359.7M
2025-02-11 1,025.99 1,028.86 1,023.56 1,028.30 327.8M
2025-02-10 1,021.92 1,027.95 1,021.84 1,026.89 362.7M
2025-02-07 1,028.43 1,029.30 1,018.54 1,019.72 389.8M
2025-02-06 1,019.09 1,029.83 1,016.27 1,028.35 488.8M
2025-02-05 1,010.19 1,014.30 1,006.65 1,014.30 496.0M
2025-02-04 1,014.54 1,014.54 1,001.10 1,013.95 396.8M
2025-02-03 1,003.59 1,013.49 999.85 1,012.45 478.9M
2025-01-31 1,026.83 1,029.23 1,024.18 1,025.80 523.2M
2025-01-30 1,020.30 1,024.55 1,018.79 1,024.55 408.8M
2025-01-29 1,013.68 1,020.51 1,013.68 1,018.01 499.9M
2025-01-28 1,013.79 1,019.20 1,009.04 1,009.66 848.7M
2025-01-27 1,005.23 1,012.03 1,003.47 1,010.57 752.6M
2025-01-24 1,023.61 1,025.72 1,014.80 1,017.04 946.3M
2025-01-23 1,011.86 1,019.15 1,006.38 1,019.15 1,032.5M
2025-01-22 1,006.69 1,013.17 1,004.61 1,007.38 400.7M
2025-01-21 994.33 1,003.59 993.79 1,003.59 366.0M
2025-01-20 996.68 998.21 990.68 993.59 377.3M
2025-01-17 988.89 997.58 987.00 994.57 579.8M
2025-01-16 984.60 985.72 980.52 985.21 339.1M
2025-01-15 959.36 978.63 958.58 978.04 516.5M
2025-01-14 959.33 962.63 954.90 956.22 452.9M
2025-01-13 956.53 956.53 946.85 951.88 440.0M
2025-01-10 968.53 970.41 957.99 958.50 388.6M
2025-01-09 966.46 970.67 963.82 968.15 290.8M
2025-01-08 970.75 976.19 963.14 967.25 418.8M
2025-01-07 973.49 979.83 966.84 970.74 627.7M
2025-01-03 966.33 969.00 962.98 964.58 227.4M
2025-01-02 957.91 966.06 956.92 966.06 292.6M