Nordea Bank Abp（NDA-FI.HE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.64 | 17.76 | 17.39 | 17.54 | -0.62% | 2,322,068 |
| 2026-09-01 | 17.60 | 17.77 | 17.45 | 17.64 | +0.17% | 4,059,104 |
| 2026-08-31 | 17.64 | 17.79 | 17.61 | 17.61 | -0.14% | 4,973,340 |
| 2026-08-28 | 17.68 | 17.70 | 17.53 | 17.64 | +0.83% | 2,521,449 |
| 2026-08-27 | 17.48 | 17.70 | 17.39 | 17.50 | +0.09% | 6,384,079 |
| 2026-08-26 | 17.51 | 17.59 | 17.43 | 17.48 | +0.06% | 4,713,383 |
| 2026-08-25 | 17.35 | 17.50 | 17.32 | 17.47 | +1.13% | 3,698,111 |
| 2026-08-24 | 17.29 | 17.30 | 17.11 | 17.27 | -0.09% | 2,433,593 |
| 2026-08-21 | 17.11 | 17.36 | 17.09 | 17.29 | +1.23% | 3,554,965 |
| 2026-08-20 | 17.12 | 17.18 | 17.00 | 17.08 | -0.23% | 2,374,980 |
| 2026-08-19 | 17.30 | 17.33 | 17.07 | 17.12 | -0.98% | 3,963,650 |
| 2026-08-18 | 17.39 | 17.39 | 17.25 | 17.29 | -0.43% | 3,589,711 |
| 2026-08-17 | 17.41 | 17.48 | 17.36 | 17.36 | -0.37% | 2,933,999 |
| 2026-08-14 | 17.45 | 17.48 | 17.33 | 17.43 | +0.35% | 2,028,587 |
| 2026-08-13 | 17.40 | 17.63 | 17.37 | 17.37 | +0.32% | 2,599,337 |
| 2026-08-12 | 17.36 | 17.38 | 17.24 | 17.32 | +0.00% | 2,189,115 |
| 2026-08-11 | 17.37 | 17.41 | 17.20 | 17.32 | -0.32% | 2,554,963 |
| 2026-08-10 | 17.48 | 17.50 | 17.27 | 17.37 | -0.66% | 2,898,656 |
| 2026-08-07 | 17.50 | 17.57 | 17.38 | 17.48 | -0.11% | 3,409,641 |
| 2026-08-06 | 17.39 | 17.63 | 17.38 | 17.50 | +1.07% | 3,841,245 |
| 2026-08-05 | 17.41 | 17.51 | 17.32 | 17.32 | -2.42% | 5,671,668 |
| 2026-08-04 | 17.64 | 17.77 | 17.58 | 17.75 | +0.85% | 3,491,259 |
| 2026-08-03 | 17.57 | 17.64 | 17.50 | 17.60 | +0.57% | 3,098,767 |
| 2026-07-31 | 17.44 | 17.61 | 17.40 | 17.50 | +0.55% | 4,783,338 |
| 2026-07-30 | 17.20 | 17.50 | 17.16 | 17.41 | +0.90% | 3,830,992 |
| 2026-07-29 | 17.34 | 17.43 | 17.15 | 17.25 | -0.52% | 3,330,926 |
| 2026-07-28 | 17.49 | 17.51 | 17.28 | 17.34 | -0.86% | 3,790,927 |
| 2026-07-27 | 17.36 | 17.52 | 17.30 | 17.49 | +1.24% | 3,389,834 |
| 2026-07-24 | 17.02 | 17.27 | 17.02 | 17.27 | +1.50% | 3,955,923 |
| 2026-07-23 | 17.43 | 17.43 | 16.94 | 17.02 | -2.58% | 4,846,676 |
| 2026-07-22 | 17.25 | 17.50 | 17.23 | 17.47 | +1.25% | 3,303,310 |
| 2026-07-21 | 17.06 | 17.32 | 17.06 | 17.25 | +0.88% | 2,787,964 |
| 2026-07-20 | 16.95 | 17.11 | 16.91 | 17.11 | +0.38% | 3,365,310 |
| 2026-07-17 | 17.00 | 17.07 | 16.78 | 17.04 | +0.12% | 5,784,345 |
| 2026-07-16 | 16.84 | 17.07 | 16.43 | 17.02 | +0.77% | 5,651,104 |
| 2026-07-15 | 16.82 | 16.99 | 16.77 | 16.89 | -0.38% | 4,276,853 |
| 2026-07-14 | 16.68 | 16.95 | 16.46 | 16.95 | +1.04% | 3,190,438 |
| 2026-07-13 | 16.77 | 16.86 | 16.68 | 16.78 | -0.21% | 2,598,880 |
| 2026-07-10 | 16.89 | 16.91 | 16.71 | 16.82 | -0.15% | 2,798,026 |
| 2026-07-09 | 16.75 | 16.87 | 16.70 | 16.84 | +1.14% | 3,821,000 |
| 2026-07-08 | 16.96 | 17.06 | 16.62 | 16.65 | -2.60% | 3,120,919 |
| 2026-07-07 | 17.10 | 17.19 | 17.05 | 17.09 | +0.23% | 3,152,929 |
| 2026-07-06 | 17.00 | 17.07 | 16.94 | 17.05 | +0.35% | 3,287,848 |
| 2026-07-03 | 16.90 | 17.00 | 16.82 | 17.00 | +0.77% | 2,959,438 |
| 2026-07-02 | 16.50 | 16.86 | 16.46 | 16.86 | +2.24% | 5,285,483 |
| 2026-07-01 | 16.54 | 16.55 | 16.33 | 16.50 | -0.63% | 3,157,567 |
| 2026-06-30 | 16.40 | 16.60 | 16.33 | 16.60 | +1.28% | 5,497,991 |
| 2026-06-29 | 16.29 | 16.39 | 16.20 | 16.39 | +0.52% | 3,119,393 |
| 2026-06-26 | 16.19 | 16.30 | 16.14 | 16.30 | +0.56% | 3,960,717 |
| 2026-06-25 | 16.20 | 16.24 | 16.10 | 16.21 | -0.03% | 4,035,132 |
| 2026-06-24 | 16.43 | 16.43 | 16.15 | 16.22 | -1.31% | 4,325,730 |
| 2026-06-23 | 16.75 | 16.75 | 16.43 | 16.43 | -2.26% | 6,671,494 |
| 2026-06-22 | 16.71 | 16.84 | 16.55 | 16.82 | +1.88% | 6,711,482 |
| 2026-06-18 | 16.64 | 16.77 | 16.36 | 16.50 | -0.69% | 17,917,420 |
| 2026-06-17 | 16.46 | 16.68 | 16.39 | 16.62 | +1.06% | 7,939,006 |
| 2026-06-16 | 16.55 | 16.61 | 16.42 | 16.45 | -0.39% | 5,348,925 |
| 2026-06-15 | 16.50 | 16.57 | 16.38 | 16.51 | +0.98% | 5,203,861 |
| 2026-06-12 | 16.09 | 16.36 | 16.09 | 16.35 | +3.15% | 5,448,925 |
| 2026-06-11 | 15.86 | 15.98 | 15.79 | 15.85 | +0.32% | 5,974,963 |
| 2026-06-10 | 15.91 | 15.97 | 15.71 | 15.80 | -0.78% | 5,714,717 |
| 2026-06-09 | 15.98 | 16.15 | 15.93 | 15.93 | -0.75% | 5,210,953 |
| 2026-06-08 | 16.09 | 16.12 | 15.84 | 16.05 | -0.53% | 3,753,034 |
| 2026-06-05 | 16.23 | 16.30 | 16.08 | 16.13 | -0.34% | 3,319,858 |
| 2026-06-04 | 16.13 | 16.23 | 16.09 | 16.18 | +0.50% | 2,163,230 |
| 2026-06-03 | 16.13 | 16.20 | 15.99 | 16.11 | -0.77% | 3,591,483 |
| 2026-06-02 | 16.32 | 16.39 | 16.00 | 16.23 | -0.03% | 3,230,460 |
| 2026-06-01 | 16.48 | 16.48 | 16.12 | 16.23 | -1.43% | 3,772,317 |
| 2026-05-29 | 16.52 | 16.57 | 16.43 | 16.47 | +0.18% | 9,849,018 |
| 2026-05-28 | 16.46 | 16.52 | 16.34 | 16.44 | -0.39% | 3,290,068 |
| 2026-05-27 | 16.62 | 16.64 | 16.50 | 16.50 | -0.12% | 2,526,086 |
| 2026-05-26 | 16.74 | 16.79 | 16.52 | 16.52 | -1.46% | 2,187,533 |
| 2026-05-25 | 16.50 | 16.77 | 16.50 | 16.77 | +2.32% | 2,741,158 |
| 2026-05-22 | 16.32 | 16.44 | 16.26 | 16.39 | +0.86% | 2,783,867 |
| 2026-05-21 | 16.16 | 16.34 | 16.11 | 16.25 | +0.53% | 3,989,790 |
| 2026-05-20 | 15.85 | 16.26 | 15.76 | 16.16 | +1.99% | 3,209,090 |
| 2026-05-19 | 15.80 | 15.93 | 15.79 | 15.85 | +0.73% | 2,573,593 |
| 2026-05-18 | 15.39 | 15.83 | 15.37 | 15.73 | +2.04% | 3,142,035 |
| 2026-05-15 | 15.55 | 15.57 | 15.35 | 15.42 | -0.16% | 6,254,676 |
| 2026-05-13 | 15.55 | 15.63 | 15.26 | 15.45 | -0.13% | 2,840,264 |
| 2026-05-12 | 15.48 | 15.54 | 15.40 | 15.46 | -0.74% | 3,731,106 |
| 2026-05-11 | 15.57 | 15.68 | 15.52 | 15.58 | +0.06% | 3,087,995 |
| 2026-05-08 | 15.56 | 15.65 | 15.43 | 15.57 | -0.51% | 3,843,320 |
| 2026-05-07 | 15.99 | 15.99 | 15.65 | 15.65 | -1.57% | 7,501,988 |
| 2026-05-06 | 15.90 | 16.16 | 15.85 | 15.90 | +1.08% | 7,354,513 |
| 2026-05-05 | 15.66 | 15.81 | 15.57 | 15.73 | +0.45% | 4,318,509 |
| 2026-05-04 | 16.00 | 16.05 | 15.66 | 15.66 | -2.06% | 5,115,708 |
| 2026-04-30 | 15.77 | 15.99 | 15.67 | 15.99 | +0.79% | 6,103,281 |
| 2026-04-29 | 15.81 | 15.93 | 15.75 | 15.87 | +0.13% | 2,481,337 |
| 2026-04-28 | 15.80 | 15.99 | 15.76 | 15.85 | +0.28% | 3,283,963 |
| 2026-04-27 | 15.68 | 15.90 | 15.65 | 15.80 | +0.77% | 2,683,241 |
| 2026-04-24 | 15.74 | 15.80 | 15.59 | 15.68 | -0.85% | 3,960,795 |
| 2026-04-23 | 15.95 | 15.95 | 15.70 | 15.81 | -0.91% | 4,386,429 |
| 2026-04-22 | 16.13 | 16.19 | 15.86 | 15.96 | +0.38% | 6,125,814 |
| 2026-04-21 | 15.88 | 16.05 | 15.84 | 15.90 | +0.16% | 4,364,103 |
| 2026-04-20 | 15.90 | 15.95 | 15.77 | 15.88 | -0.87% | 3,328,058 |
| 2026-04-17 | 15.89 | 16.07 | 15.66 | 16.02 | +0.79% | 6,870,225 |
| 2026-04-16 | 16.14 | 16.15 | 15.86 | 15.89 | -1.61% | 5,912,820 |
| 2026-04-15 | 16.20 | 16.22 | 16.08 | 16.15 | -0.37% | 3,515,328 |
| 2026-04-14 | 15.98 | 16.25 | 15.94 | 16.21 | +2.01% | 5,761,349 |
| 2026-04-13 | 15.63 | 15.93 | 15.59 | 15.89 | +0.63% | 4,401,810 |
| 2026-04-10 | 15.61 | 15.80 | 15.53 | 15.79 | +2.00% | 4,938,997 |
| 2026-04-09 | 15.64 | 15.66 | 15.40 | 15.48 | -1.56% | 6,122,470 |
| 2026-04-08 | 15.58 | 15.85 | 15.56 | 15.72 | +5.04% | 10,322,850 |
| 2026-04-07 | 15.21 | 15.28 | 14.88 | 14.97 | -1.16% | 6,191,454 |
| 2026-04-02 | 15.01 | 15.14 | 14.89 | 15.14 | -0.53% | 5,153,863 |
| 2026-04-01 | 15.06 | 15.22 | 15.00 | 15.22 | +3.75% | 7,547,738 |
| 2026-03-31 | 14.60 | 14.87 | 14.60 | 14.68 | +0.93% | 9,175,854 |
| 2026-03-30 | 14.21 | 14.57 | 14.18 | 14.54 | +1.75% | 5,768,990 |
| 2026-03-27 | 14.30 | 14.39 | 14.16 | 14.29 | +0.00% | 5,417,200 |
| 2026-03-26 | 14.40 | 14.41 | 14.20 | 14.29 | -1.11% | 5,711,764 |
| 2026-03-25 | 14.34 | 14.56 | 14.31 | 14.45 | -4.08% | 10,462,290 |
| 2026-03-24 | 15.30 | 15.40 | 14.93 | 15.06 | -2.43% | 10,581,370 |
| 2026-03-23 | 15.06 | 15.74 | 14.84 | 15.44 | +0.75% | 10,172,300 |
| 2026-03-20 | 15.85 | 15.88 | 15.29 | 15.32 | -1.89% | 17,997,410 |
| 2026-03-19 | 15.79 | 15.85 | 15.53 | 15.62 | -2.13% | 8,166,450 |
| 2026-03-18 | 15.96 | 16.12 | 15.77 | 15.96 | +0.41% | 6,413,747 |
| 2026-03-17 | 15.81 | 16.06 | 15.69 | 15.89 | +0.51% | 4,449,750 |
| 2026-03-16 | 15.73 | 15.88 | 15.56 | 15.81 | +1.09% | 3,751,774 |
| 2026-03-13 | 15.61 | 15.89 | 15.53 | 15.64 | -0.64% | 6,526,288 |
| 2026-03-12 | 15.90 | 15.91 | 15.66 | 15.74 | -1.25% | 6,596,359 |
| 2026-03-11 | 15.85 | 16.04 | 15.79 | 15.95 | -0.19% | 4,572,130 |
| 2026-03-10 | 15.98 | 16.21 | 15.87 | 15.97 | +2.50% | 6,658,283 |
| 2026-03-09 | 15.36 | 15.66 | 15.15 | 15.59 | -0.13% | 5,647,670 |
| 2026-03-06 | 15.89 | 15.97 | 15.40 | 15.61 | -1.36% | 5,592,652 |
| 2026-03-05 | 15.98 | 16.16 | 15.82 | 15.82 | -1.28% | 4,637,993 |
| 2026-03-04 | 15.60 | 16.12 | 15.49 | 16.02 | +2.92% | 8,125,839 |
| 2026-03-03 | 15.85 | 15.88 | 15.39 | 15.57 | -3.47% | 11,036,890 |
| 2026-03-02 | 16.07 | 16.14 | 15.84 | 16.13 | -1.95% | 7,059,347 |
| 2026-02-27 | 16.65 | 16.73 | 16.34 | 16.45 | -1.05% | 8,665,145 |
| 2026-02-26 | 16.78 | 16.83 | 16.56 | 16.63 | -0.48% | 3,992,648 |
| 2026-02-25 | 16.70 | 16.80 | 16.70 | 16.70 | +0.33% | 4,221,564 |
| 2026-02-24 | 16.70 | 16.70 | 16.48 | 16.65 | -0.60% | 4,405,672 |
| 2026-02-23 | 16.88 | 16.89 | 16.70 | 16.75 | -0.15% | 5,437,707 |
| 2026-02-20 | 16.65 | 16.86 | 16.59 | 16.77 | +1.42% | 5,986,442 |
| 2026-02-19 | 16.75 | 16.77 | 16.43 | 16.54 | -1.25% | 5,712,262 |
| 2026-02-18 | 16.68 | 16.82 | 16.55 | 16.75 | +1.30% | 5,879,284 |
| 2026-02-17 | 16.43 | 16.54 | 16.38 | 16.54 | +0.24% | 4,096,327 |
| 2026-02-16 | 16.33 | 16.57 | 16.33 | 16.50 | +1.92% | 6,909,871 |
| 2026-02-13 | 16.43 | 16.50 | 16.05 | 16.18 | -1.46% | 6,378,724 |
| 2026-02-12 | 16.80 | 16.93 | 16.43 | 16.43 | -1.85% | 5,651,771 |
| 2026-02-11 | 16.80 | 16.88 | 16.63 | 16.73 | -0.36% | 4,819,070 |
| 2026-02-10 | 16.82 | 16.93 | 16.75 | 16.80 | -0.27% | 6,067,025 |
| 2026-02-09 | 16.77 | 16.84 | 16.64 | 16.84 | +0.69% | 3,558,523 |
| 2026-02-06 | 16.63 | 16.79 | 16.59 | 16.73 | +1.27% | 4,699,856 |
| 2026-02-05 | 16.90 | 16.90 | 16.46 | 16.52 | -1.90% | 5,899,720 |
| 2026-02-04 | 17.00 | 17.11 | 16.82 | 16.84 | -0.41% | 7,785,547 |
| 2026-02-03 | 16.84 | 16.98 | 16.80 | 16.91 | +0.74% | 3,465,241 |
| 2026-02-02 | 16.26 | 16.78 | 16.20 | 16.78 | +2.85% | 5,664,793 |
| 2026-01-30 | 16.32 | 16.55 | 16.27 | 16.32 | +0.68% | 10,548,140 |
| 2026-01-29 | 16.77 | 16.82 | 16.15 | 16.20 | -3.22% | 10,585,030 |
| 2026-01-28 | 17.02 | 17.04 | 16.70 | 16.75 | -1.62% | 5,937,544 |
| 2026-01-27 | 16.84 | 17.02 | 16.80 | 17.02 | +1.28% | 4,030,405 |
| 2026-01-26 | 16.73 | 16.86 | 16.72 | 16.80 | +1.05% | 3,419,800 |
| 2026-01-23 | 16.88 | 16.88 | 16.63 | 16.63 | -1.86% | 4,188,131 |
| 2026-01-22 | 16.75 | 16.98 | 16.73 | 16.95 | +2.67% | 5,947,679 |
| 2026-01-21 | 16.31 | 16.61 | 16.21 | 16.50 | +0.55% | 4,884,040 |
| 2026-01-20 | 16.39 | 16.45 | 16.25 | 16.41 | -0.27% | 4,768,807 |
| 2026-01-19 | 16.50 | 16.59 | 16.27 | 16.46 | -2.05% | 4,938,071 |
| 2026-01-16 | 16.87 | 16.91 | 16.70 | 16.80 | -0.39% | 3,923,897 |
| 2026-01-15 | 16.73 | 16.93 | 16.69 | 16.87 | +1.26% | 3,862,449 |
| 2026-01-14 | 16.59 | 16.74 | 16.55 | 16.66 | +0.85% | 5,060,861 |
| 2026-01-13 | 16.45 | 16.61 | 16.40 | 16.52 | +1.01% | 4,145,163 |
| 2026-01-12 | 16.34 | 16.41 | 16.10 | 16.36 | +0.09% | 5,640,125 |
| 2026-01-09 | 16.32 | 16.37 | 16.02 | 16.34 | +0.43% | 6,728,734 |
| 2026-01-08 | 16.19 | 16.30 | 16.08 | 16.27 | +0.40% | 4,129,797 |
| 2026-01-07 | 16.46 | 16.53 | 16.20 | 16.20 | -1.43% | 5,979,717 |
| 2026-01-05 | 16.42 | 16.48 | 16.26 | 16.44 | +0.46% | 4,241,485 |
| 2026-01-02 | 16.11 | 16.39 | 16.05 | 16.36 | +1.74% | 5,840,697 |
| 2025-12-30 | 15.93 | 16.14 | 15.89 | 16.09 | +1.16% | 3,569,694 |
| 2025-12-29 | 16.06 | 16.08 | 15.88 | 15.90 | -0.44% | 4,676,768 |
| 2025-12-23 | 15.85 | 16.02 | 15.84 | 15.97 | +0.82% | 3,617,981 |
| 2025-12-22 | 15.84 | 15.86 | 15.77 | 15.84 | +0.09% | 2,432,593 |
| 2025-12-19 | 15.77 | 15.88 | 15.76 | 15.82 | +0.96% | 12,925,690 |
| 2025-12-18 | 15.56 | 15.69 | 15.47 | 15.68 | +1.13% | 6,704,330 |
| 2025-12-17 | 15.55 | 15.59 | 15.37 | 15.50 | +0.06% | 4,255,948 |
| 2025-12-16 | 15.53 | 15.58 | 15.40 | 15.49 | +0.45% | 5,515,516 |
| 2025-12-15 | 15.52 | 15.57 | 15.38 | 15.42 | -0.03% | 4,206,862 |
| 2025-12-12 | 15.79 | 15.82 | 15.39 | 15.43 | -1.69% | 4,376,710 |
| 2025-12-11 | 15.56 | 15.76 | 15.51 | 15.69 | +0.84% | 3,098,527 |
| 2025-12-10 | 15.52 | 15.62 | 15.40 | 15.56 | +0.48% | 3,718,242 |
| 2025-12-09 | 15.46 | 15.57 | 15.40 | 15.48 | +0.13% | 3,055,176 |
| 2025-12-08 | 15.41 | 15.46 | 15.31 | 15.46 | +0.36% | 4,463,150 |
| 2025-12-05 | 15.50 | 15.54 | 15.40 | 15.41 | +0.00% | 3,098,086 |
| 2025-12-04 | 15.46 | 15.48 | 15.13 | 15.41 | -0.58% | 5,872,941 |
| 2025-12-03 | 15.53 | 15.69 | 15.44 | 15.50 | +0.00% | 4,122,821 |
| 2025-12-02 | 15.38 | 15.53 | 15.35 | 15.50 | +0.85% | 3,426,725 |
| 2025-12-01 | 15.26 | 15.38 | 15.18 | 15.37 | +0.85% | 3,925,420 |
| 2025-11-28 | 15.29 | 15.31 | 15.20 | 15.24 | -0.29% | 5,783,634 |
| 2025-11-27 | 15.23 | 15.32 | 15.15 | 15.29 | +0.33% | 3,159,675 |
| 2025-11-26 | 15.10 | 15.29 | 15.07 | 15.23 | +1.30% | 3,717,811 |
| 2025-11-25 | 14.87 | 15.09 | 14.85 | 15.04 | +0.97% | 4,253,439 |
| 2025-11-24 | 14.80 | 14.95 | 14.77 | 14.89 | +1.40% | 9,035,639 |
| 2025-11-21 | 14.54 | 14.69 | 14.40 | 14.69 | +0.14% | 5,641,585 |
| 2025-11-20 | 14.54 | 14.71 | 14.54 | 14.67 | +1.73% | 4,169,221 |
| 2025-11-19 | 14.46 | 14.49 | 14.29 | 14.42 | -0.21% | 3,823,508 |
| 2025-11-18 | 14.50 | 14.56 | 14.37 | 14.45 | -1.73% | 3,997,579 |
| 2025-11-17 | 14.88 | 14.95 | 14.65 | 14.71 | -1.08% | 2,766,197 |
| 2025-11-14 | 15.05 | 15.06 | 14.71 | 14.87 | -1.85% | 3,692,562 |
| 2025-11-13 | 15.19 | 15.27 | 15.12 | 15.14 | +0.17% | 3,522,407 |
| 2025-11-12 | 14.98 | 15.17 | 14.95 | 15.12 | +1.41% | 4,559,193 |
| 2025-11-11 | 14.68 | 14.91 | 14.64 | 14.91 | +1.91% | 4,577,287 |
| 2025-11-10 | 14.57 | 14.63 | 14.51 | 14.63 | +1.53% | 3,438,355 |
| 2025-11-07 | 14.57 | 14.61 | 14.34 | 14.41 | -0.65% | 2,923,684 |
| 2025-11-06 | 14.40 | 14.53 | 14.31 | 14.51 | +1.65% | 5,236,813 |
| 2025-11-05 | 14.45 | 14.48 | 14.15 | 14.27 | -3.19% | 6,257,420 |
| 2025-11-04 | 14.79 | 14.82 | 14.57 | 14.74 | -0.87% | 6,832,647 |
| 2025-11-03 | 14.89 | 15.05 | 14.81 | 14.87 | +0.37% | 3,391,937 |
| 2025-10-31 | 15.00 | 15.06 | 14.80 | 14.81 | -1.04% | 3,470,464 |
| 2025-10-30 | 14.93 | 14.98 | 14.79 | 14.97 | +1.08% | 4,342,088 |
| 2025-10-29 | 14.78 | 14.87 | 14.69 | 14.81 | +0.78% | 7,118,843 |
| 2025-10-28 | 14.70 | 14.73 | 14.65 | 14.70 | -0.03% | 2,937,395 |
| 2025-10-27 | 14.57 | 14.70 | 14.52 | 14.70 | +1.00% | 3,058,752 |
| 2025-10-24 | 14.71 | 14.71 | 14.43 | 14.55 | -0.82% | 2,656,179 |
| 2025-10-23 | 14.70 | 14.74 | 14.61 | 14.68 | -0.14% | 2,668,523 |
| 2025-10-22 | 14.67 | 14.70 | 14.57 | 14.70 | +0.24% | 2,721,641 |
| 2025-10-21 | 14.63 | 14.73 | 14.62 | 14.66 | +0.55% | 2,618,811 |
| 2025-10-20 | 14.47 | 14.59 | 14.45 | 14.58 | +1.29% | 2,694,584 |
| 2025-10-17 | 14.36 | 14.48 | 14.21 | 14.39 | -1.61% | 4,201,940 |
| 2025-10-16 | 14.56 | 14.72 | 14.41 | 14.63 | +3.50% | 6,680,260 |
| 2025-10-15 | 14.09 | 14.24 | 14.07 | 14.13 | +0.86% | 3,942,078 |
| 2025-10-14 | 13.89 | 14.12 | 13.82 | 14.02 | +0.43% | 3,972,960 |
| 2025-10-13 | 13.97 | 14.05 | 13.87 | 13.96 | +0.04% | 3,027,411 |
| 2025-10-10 | 13.91 | 14.13 | 13.90 | 13.95 | +0.43% | 3,672,347 |
| 2025-10-09 | 13.84 | 13.93 | 13.81 | 13.89 | +0.11% | 3,045,617 |
| 2025-10-08 | 13.89 | 13.97 | 13.76 | 13.88 | -0.11% | 3,231,109 |
| 2025-10-07 | 13.97 | 14.02 | 13.88 | 13.89 | -0.43% | 2,029,560 |
| 2025-10-06 | 13.95 | 14.01 | 13.87 | 13.95 | +0.04% | 3,243,975 |
| 2025-10-03 | 13.93 | 14.04 | 13.89 | 13.95 | +0.61% | 2,436,039 |
| 2025-10-02 | 14.04 | 14.09 | 13.86 | 13.86 | -0.72% | 3,312,255 |
| 2025-10-01 | 13.91 | 13.99 | 13.81 | 13.96 | -0.11% | 3,393,688 |
| 2025-09-30 | 14.27 | 14.28 | 13.89 | 13.97 | -1.93% | 5,356,442 |
| 2025-09-29 | 14.27 | 14.30 | 14.16 | 14.25 | +0.35% | 4,903,683 |
| 2025-09-26 | 13.95 | 14.26 | 13.94 | 14.20 | +2.56% | 4,200,516 |
| 2025-09-25 | 13.97 | 13.98 | 13.78 | 13.85 | -1.11% | 2,874,981 |
| 2025-09-24 | 13.90 | 14.08 | 13.88 | 14.00 | +0.72% | 6,260,188 |
| 2025-09-23 | 13.76 | 13.98 | 13.71 | 13.90 | +1.13% | 3,817,825 |
| 2025-09-22 | 13.82 | 13.84 | 13.69 | 13.74 | -0.83% | 3,353,853 |
| 2025-09-19 | 13.69 | 13.90 | 13.61 | 13.86 | +1.54% | 9,001,247 |
| 2025-09-18 | 13.79 | 13.85 | 13.60 | 13.65 | -0.66% | 3,649,364 |
| 2025-09-17 | 13.78 | 13.79 | 13.64 | 13.74 | +0.15% | 4,000,777 |
| 2025-09-16 | 13.84 | 13.90 | 13.70 | 13.72 | -0.87% | 3,435,630 |
| 2025-09-15 | 13.76 | 13.89 | 13.69 | 13.84 | +1.06% | 2,929,026 |
| 2025-09-12 | 13.65 | 13.71 | 13.59 | 13.70 | +0.48% | 2,624,507 |
| 2025-09-11 | 13.69 | 13.71 | 13.59 | 13.63 | -0.37% | 3,260,111 |
| 2025-09-10 | 13.57 | 13.71 | 13.54 | 13.68 | +0.81% | 3,862,200 |
| 2025-09-09 | 13.55 | 13.68 | 13.46 | 13.57 | +0.30% | 3,598,231 |
| 2025-09-08 | 13.37 | 13.55 | 13.36 | 13.53 | +1.42% | 5,425,862 |
| 2025-09-05 | 13.40 | 13.48 | 13.31 | 13.34 | -0.22% | 3,932,914 |
| 2025-09-04 | 13.24 | 13.41 | 13.20 | 13.37 | +1.25% | 3,170,491 |
| 2025-09-03 | 13.30 | 13.36 | 13.13 | 13.21 | -0.49% | 2,911,023 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+6.12%）。最弱月份：3月（-8.77%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Nordea Bank Abp（NDA-FI.HE）最新收盘价是多少？
2026-09-02 收于 17.54，来自Closelook数据湖的每日价格记录。
NDA-FI.HE 的52周最高价和最低价是多少？
过去52周最高 17.79、最低 13.13（截至 2026-09-02）。
Nordea Bank Abp 历史上最强和最弱的月份是哪个？
历史上，NDA-FI.HE 最强的日历月份是10月（平均 +6.12%），最弱的是3月（平均 -8.77%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。