OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ 丹麦 →
1,224.52
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:01 1,395.88 1,395.88 1,395.88 1,395.88 450.0K
09:02 1,395.38 1,395.38 1,395.38 1,395.38 51.1K
09:03 1,394.74 1,394.74 1,394.74 1,394.74 24.0K
09:04 1,393.59 1,393.59 1,393.59 1,393.59 49.8K
09:05 1,392.33 1,392.33 1,392.33 1,392.33 55.0K
09:06 1,393.01 1,393.01 1,393.01 1,393.01 41.2K
09:07 1,392.84 1,392.84 1,392.84 1,392.84 39.2K
09:08 1,392.17 1,392.17 1,392.17 1,392.17 26.6K
09:09 1,391.59 1,391.59 1,391.59 1,391.59 30.0K
09:10 1,393.90 1,393.90 1,393.90 1,393.90 34.5K
09:11 1,394.40 1,394.40 1,394.40 1,394.40 39.9K
09:12 1,394.19 1,394.19 1,394.19 1,394.19 26.0K
09:13 1,392.24 1,392.24 1,392.24 1,392.24 35.3K
09:14 1,391.83 1,391.83 1,391.83 1,391.83 70.6K
09:15 1,392.74 1,392.74 1,392.74 1,392.74 19.2K
09:16 1,392.88 1,392.88 1,392.88 1,392.88 28.4K
09:17 1,393.66 1,393.66 1,393.66 1,393.66 31.9K
09:18 1,392.55 1,392.55 1,392.55 1,392.55 31.4K
09:19 1,393.02 1,393.02 1,393.02 1,393.02 22.9K
09:20 1,392.83 1,392.83 1,392.83 1,392.83 65.5K
09:21 1,392.25 1,392.25 1,392.25 1,392.25 17.1K
09:22 1,392.20 1,392.20 1,392.20 1,392.20 16.6K
09:23 1,391.34 1,391.34 1,391.34 1,391.34 49.5K
09:24 1,389.91 1,389.91 1,389.91 1,389.91 23.0K
09:25 1,391.61 1,391.61 1,391.61 1,391.61 96.1K
09:26 1,391.40 1,391.40 1,391.40 1,391.40 29.5K
09:27 1,391.59 1,391.59 1,391.59 1,391.59 39.5K
09:28 1,392.05 1,392.05 1,392.05 1,392.05 15.1K
09:29 1,393.62 1,393.62 1,393.62 1,393.62 26.3K
09:30 1,393.87 1,393.87 1,393.87 1,393.87 20.8K
09:31 1,392.49 1,392.49 1,392.49 1,392.49 34.5K
09:32 1,393.17 1,393.17 1,393.17 1,393.17 11.5K
09:33 1,393.71 1,393.71 1,393.71 1,393.71 20.6K
09:34 1,394.09 1,394.09 1,394.09 1,394.09 16.3K
09:35 1,393.91 1,393.91 1,393.91 1,393.91 28.1K
09:36 1,393.78 1,393.78 1,393.78 1,393.78 18.5K
09:37 1,393.86 1,393.86 1,393.86 1,393.86 10.9K
09:38 1,394.84 1,394.84 1,394.84 1,394.84 14.1K
09:39 1,394.43 1,394.43 1,394.43 1,394.43 10.5K
09:40 1,394.77 1,394.77 1,394.77 1,394.77 24.4K
09:41 1,395.11 1,395.11 1,395.11 1,395.11 16.5K
09:42 1,396.45 1,396.45 1,396.45 1,396.45 33.1K
09:43 1,397.16 1,397.16 1,397.16 1,397.16 10.9K
09:44 1,396.81 1,396.81 1,396.81 1,396.81 12.5K
09:45 1,396.99 1,396.99 1,396.99 1,396.99 13.3K
09:46 1,396.81 1,396.81 1,396.81 1,396.81 16.3K
09:47 1,395.94 1,395.94 1,395.94 1,395.94 66.6K
09:48 1,396.13 1,396.13 1,396.13 1,396.13 14.6K
09:49 1,396.41 1,396.41 1,396.41 1,396.41 21.3K
09:50 1,396.54 1,396.54 1,396.54 1,396.54 25.6K
09:51 1,396.56 1,396.56 1,396.56 1,396.56 12.9K
09:52 1,396.31 1,396.31 1,396.31 1,396.31 9.1K
09:53 1,396.56 1,396.56 1,396.56 1,396.56 28.0K
09:54 1,396.34 1,396.34 1,396.34 1,396.34 66.9K
09:55 1,396.90 1,396.90 1,396.90 1,396.90 10.8K
09:56 1,396.92 1,396.92 1,396.92 1,396.92 9.9K
09:57 1,396.59 1,396.59 1,396.59 1,396.59 36.6K
09:58 1,396.67 1,396.67 1,396.67 1,396.67 5.0K
09:59 1,396.02 1,396.02 1,396.02 1,396.02 29.6K
10:00 1,397.42 1,397.42 1,397.42 1,397.42 17.1K
10:01 1,396.64 1,396.64 1,396.64 1,396.64 15.3K
10:02 1,397.49 1,397.49 1,397.49 1,397.49 22.0K
10:03 1,396.97 1,396.97 1,396.97 1,396.97 9.9K
10:04 1,396.29 1,396.29 1,396.29 1,396.29 18.8K
10:05 1,397.52 1,397.52 1,397.52 1,397.52 9.5K
10:06 1,397.54 1,397.54 1,397.54 1,397.54 10.4K
10:07 1,397.31 1,397.31 1,397.31 1,397.31 116.8K
10:08 1,396.85 1,396.85 1,396.85 1,396.85 7.7K
10:09 1,396.11 1,396.11 1,396.11 1,396.11 10.9K
10:10 1,395.45 1,395.45 1,395.45 1,395.45 25.0K
10:11 1,396.05 1,396.05 1,396.05 1,396.05 17.9K
10:12 1,395.97 1,395.97 1,395.97 1,395.97 7.1K
10:13 1,395.87 1,395.87 1,395.87 1,395.87 15.7K
10:14 1,396.21 1,396.21 1,396.21 1,396.21 11.2K
10:15 1,395.90 1,395.90 1,395.90 1,395.90 9.1K
10:16 1,396.26 1,396.26 1,396.26 1,396.26 17.3K
10:17 1,396.83 1,396.83 1,396.83 1,396.83 11.7K
10:18 1,397.53 1,397.53 1,397.53 1,397.53 14.2K
10:19 1,397.60 1,397.60 1,397.60 1,397.60 11.6K
10:20 1,397.19 1,397.19 1,397.19 1,397.19 19.4K
10:21 1,397.66 1,397.66 1,397.66 1,397.66 24.3K
10:22 1,398.51 1,398.51 1,398.51 1,398.51 19.6K
10:23 1,399.13 1,399.13 1,399.13 1,399.13 9.2K
10:24 1,399.02 1,399.02 1,399.02 1,399.02 8.7K
10:25 1,398.90 1,398.90 1,398.90 1,398.90 15.6K
10:26 1,398.78 1,398.78 1,398.78 1,398.78 17.2K
10:27 1,398.60 1,398.60 1,398.60 1,398.60 8.7K
10:28 1,398.64 1,398.64 1,398.64 1,398.64 13.6K
10:29 1,398.78 1,398.78 1,398.78 1,398.78 8.2K
10:30 1,398.32 1,398.32 1,398.32 1,398.32 37.8K
10:31 1,397.20 1,397.20 1,397.20 1,397.20 30.2K
10:32 1,396.79 1,396.79 1,396.79 1,396.79 12.6K
10:33 1,396.39 1,396.39 1,396.39 1,396.39 9.7K
10:34 1,395.97 1,395.97 1,395.97 1,395.97 9.2K
10:35 1,396.47 1,396.47 1,396.47 1,396.47 24.7K
10:36 1,395.79 1,395.79 1,395.79 1,395.79 7.0K
10:37 1,395.65 1,395.65 1,395.65 1,395.65 13.1K
10:38 1,396.37 1,396.37 1,396.37 1,396.37 11.0K
10:39 1,396.37 1,396.37 1,396.37 1,396.37 13.5K
10:40 1,396.40 1,396.40 1,396.40 1,396.40 8.9K
10:41 1,396.19 1,396.19 1,396.19 1,396.19 4.8K
10:42 1,395.99 1,395.99 1,395.99 1,395.99 8.8K
10:43 1,396.16 1,396.16 1,396.16 1,396.16 12.9K
10:44 1,396.14 1,396.14 1,396.14 1,396.14 14.9K
10:45 1,395.42 1,395.42 1,395.42 1,395.42 16.5K
10:46 1,395.09 1,395.09 1,395.09 1,395.09 13.6K
10:47 1,395.50 1,395.50 1,395.50 1,395.50 14.4K
10:48 1,396.57 1,396.57 1,396.57 1,396.57 5.5K
10:49 1,396.38 1,396.38 1,396.38 1,396.38 4.8K
10:50 1,395.63 1,395.63 1,395.63 1,395.63 17.0K
10:51 1,395.74 1,395.74 1,395.74 1,395.74 5.7K
10:52 1,395.77 1,395.77 1,395.77 1,395.77 5.0K
10:53 1,396.16 1,396.16 1,396.16 1,396.16 7.0K
10:54 1,396.02 1,396.02 1,396.02 1,396.02 46.0K
10:55 1,395.84 1,395.84 1,395.84 1,395.84 4.4K
10:56 1,396.25 1,396.25 1,396.25 1,396.25 11.3K
10:57 1,396.20 1,396.20 1,396.20 1,396.20 14.0K
10:58 1,395.53 1,395.53 1,395.53 1,395.53 13.1K
10:59 1,395.63 1,395.63 1,395.63 1,395.63 7.8K
11:00 1,395.15 1,395.15 1,395.15 1,395.15 19.9K
11:01 1,394.78 1,394.78 1,394.78 1,394.78 5.8K
11:02 1,394.68 1,394.68 1,394.68 1,394.68 43.6K
11:03 1,394.92 1,394.92 1,394.92 1,394.92 17.8K
11:04 1,395.57 1,395.57 1,395.57 1,395.57 15.4K
11:05 1,395.74 1,395.74 1,395.74 1,395.74 11.2K
11:06 1,396.12 1,396.12 1,396.12 1,396.12 16.2K
11:07 1,396.26 1,396.26 1,396.26 1,396.26 46.8K
11:08 1,396.05 1,396.05 1,396.05 1,396.05 60.2K
11:09 1,396.18 1,396.18 1,396.18 1,396.18 62.5K
11:10 1,396.41 1,396.41 1,396.41 1,396.41 16.9K
11:11 1,395.98 1,395.98 1,395.98 1,395.98 4.3K
11:12 1,395.98 1,395.98 1,395.98 1,395.98 23.0K
11:13 1,396.61 1,396.61 1,396.61 1,396.61 20.7K
11:14 1,396.81 1,396.81 1,396.81 1,396.81 24.4K
11:15 1,396.62 1,396.62 1,396.62 1,396.62 10.2K
11:16 1,396.46 1,396.46 1,396.46 1,396.46 12.0K
11:17 1,396.57 1,396.57 1,396.57 1,396.57 7.8K
11:18 1,396.70 1,396.70 1,396.70 1,396.70 6.1K
11:19 1,396.54 1,396.54 1,396.54 1,396.54 16.2K
11:20 1,396.59 1,396.59 1,396.59 1,396.59 9.3K
11:21 1,397.11 1,397.11 1,397.11 1,397.11 18.2K
11:22 1,396.96 1,396.96 1,396.96 1,396.96 5.6K
11:23 1,396.87 1,396.87 1,396.87 1,396.87 6.5K
11:24 1,396.58 1,396.58 1,396.58 1,396.58 14.1K
11:25 1,396.75 1,396.75 1,396.75 1,396.75 116.5K
11:26 1,396.58 1,396.58 1,396.58 1,396.58 7.2K
11:27 1,396.83 1,396.83 1,396.83 1,396.83 34.4K
11:28 1,396.71 1,396.71 1,396.71 1,396.71 9.6K
11:29 1,396.45 1,396.45 1,396.45 1,396.45 3.3K
11:30 1,396.70 1,396.70 1,396.70 1,396.70 20.9K
11:31 1,396.95 1,396.95 1,396.95 1,396.95 14.4K
11:32 1,397.33 1,397.33 1,397.33 1,397.33 27.5K
11:33 1,397.50 1,397.50 1,397.50 1,397.50 23.4K
11:34 1,398.15 1,398.15 1,398.15 1,398.15 8.5K
11:35 1,397.72 1,397.72 1,397.72 1,397.72 18.6K
11:36 1,397.43 1,397.43 1,397.43 1,397.43 22.0K
11:37 1,396.76 1,396.76 1,396.76 1,396.76 12.5K
11:38 1,397.29 1,397.29 1,397.29 1,397.29 6.1K
11:39 1,397.44 1,397.44 1,397.44 1,397.44 10.1K
11:40 1,397.70 1,397.70 1,397.70 1,397.70 6.7K
11:41 1,397.46 1,397.46 1,397.46 1,397.46 74.2K
11:42 1,397.24 1,397.24 1,397.24 1,397.24 5.0K
11:43 1,397.38 1,397.38 1,397.38 1,397.38 6.4K
11:44 1,397.46 1,397.46 1,397.46 1,397.46 10.3K
11:45 1,397.02 1,397.02 1,397.02 1,397.02 10.3K
11:46 1,397.06 1,397.06 1,397.06 1,397.06 11.7K
11:47 1,397.03 1,397.03 1,397.03 1,397.03 6.2K
11:48 1,397.20 1,397.20 1,397.20 1,397.20 4.7K
11:49 1,397.10 1,397.10 1,397.10 1,397.10 16.7K
11:50 1,396.85 1,396.85 1,396.85 1,396.85 5.7K
11:51 1,397.13 1,397.13 1,397.13 1,397.13 28.5K
11:52 1,397.16 1,397.16 1,397.16 1,397.16 34.8K
11:53 1,397.11 1,397.11 1,397.11 1,397.11 29.4K
11:54 1,396.84 1,396.84 1,396.84 1,396.84 42.8K
11:55 1,396.89 1,396.89 1,396.89 1,396.89 18.1K
11:56 1,396.90 1,396.90 1,396.90 1,396.90 9.6K
11:57 1,396.99 1,396.99 1,396.99 1,396.99 13.9K
11:58 1,397.18 1,397.18 1,397.18 1,397.18 5.8K
11:59 1,397.49 1,397.49 1,397.49 1,397.49 13.8K
12:00 1,397.39 1,397.39 1,397.39 1,397.39 27.1K
12:01 1,397.40 1,397.40 1,397.40 1,397.40 12.4K
12:02 1,397.45 1,397.45 1,397.45 1,397.45 3.7K
12:03 1,397.13 1,397.13 1,397.13 1,397.13 8.3K
12:04 1,396.62 1,396.62 1,396.62 1,396.62 4.8K
12:05 1,395.60 1,395.60 1,395.60 1,395.60 20.5K
12:06 1,395.82 1,395.82 1,395.82 1,395.82 14.1K
12:07 1,395.90 1,395.90 1,395.90 1,395.90 36.5K
12:08 1,395.96 1,395.96 1,395.96 1,395.96 9.0K
12:09 1,395.66 1,395.66 1,395.66 1,395.66 14.4K
12:10 1,395.42 1,395.42 1,395.42 1,395.42 6.1K
12:11 1,395.59 1,395.59 1,395.59 1,395.59 10.2K
12:12 1,395.76 1,395.76 1,395.76 1,395.76 25.2K
12:13 1,396.35 1,396.35 1,396.35 1,396.35 20.9K
12:14 1,396.70 1,396.70 1,396.70 1,396.70 28.7K
12:15 1,396.75 1,396.75 1,396.75 1,396.75 13.7K
12:16 1,395.95 1,395.95 1,395.95 1,395.95 10.8K
12:17 1,396.39 1,396.39 1,396.39 1,396.39 3.8K
12:18 1,396.68 1,396.68 1,396.68 1,396.68 12.2K
12:19 1,396.83 1,396.83 1,396.83 1,396.83 5.8K
12:20 1,396.82 1,396.82 1,396.82 1,396.82 9.0K
12:21 1,396.88 1,396.88 1,396.88 1,396.88 11.0K
12:22 1,396.43 1,396.43 1,396.43 1,396.43 5.8K
12:23 1,396.39 1,396.39 1,396.39 1,396.39 8.6K
12:24 1,396.55 1,396.55 1,396.55 1,396.55 0.0K
12:25 1,396.72 1,396.72 1,396.72 1,396.72 8.6K
12:26 1,396.75 1,396.75 1,396.75 1,396.75 5.5K
12:27 1,396.51 1,396.51 1,396.51 1,396.51 3.4K
12:28 1,396.51 1,396.51 1,396.51 1,396.51 16.0K
12:29 1,396.56 1,396.56 1,396.56 1,396.56 14.5K
12:30 1,396.12 1,396.12 1,396.12 1,396.12 4.5K
12:31 1,396.28 1,396.28 1,396.28 1,396.28 2.6K
12:32 1,396.38 1,396.38 1,396.38 1,396.38 14.6K
12:33 1,396.63 1,396.63 1,396.63 1,396.63 19.7K
12:34 1,396.68 1,396.68 1,396.68 1,396.68 8.3K
12:35 1,396.78 1,396.78 1,396.78 1,396.78 4.6K
12:36 1,396.88 1,396.88 1,396.88 1,396.88 25.9K
12:37 1,396.89 1,396.89 1,396.89 1,396.89 30.6K
12:38 1,397.06 1,397.06 1,397.06 1,397.06 21.9K
12:39 1,397.23 1,397.23 1,397.23 1,397.23 6.9K
12:40 1,397.31 1,397.31 1,397.31 1,397.31 15.3K
12:41 1,397.54 1,397.54 1,397.54 1,397.54 22.5K
12:42 1,397.54 1,397.54 1,397.54 1,397.54 8.0K
12:43 1,397.49 1,397.49 1,397.49 1,397.49 8.3K
12:44 1,397.59 1,397.59 1,397.59 1,397.59 9.3K
12:45 1,397.51 1,397.51 1,397.51 1,397.51 5.9K
12:46 1,397.40 1,397.40 1,397.40 1,397.40 4.6K
12:47 1,397.40 1,397.40 1,397.40 1,397.40 18.9K
12:48 1,396.83 1,396.83 1,396.83 1,396.83 8.6K
12:49 1,396.76 1,396.76 1,396.76 1,396.76 8.0K
12:50 1,396.74 1,396.74 1,396.74 1,396.74 6.9K
12:51 1,396.83 1,396.83 1,396.83 1,396.83 25.1K
12:52 1,397.00 1,397.00 1,397.00 1,397.00 13.3K
12:53 1,396.90 1,396.90 1,396.90 1,396.90 5.5K
12:54 1,397.15 1,397.15 1,397.15 1,397.15 4.6K
12:55 1,396.89 1,396.89 1,396.89 1,396.89 4.8K
12:56 1,396.52 1,396.52 1,396.52 1,396.52 9.8K
12:57 1,396.84 1,396.84 1,396.84 1,396.84 5.7K
12:58 1,397.47 1,397.47 1,397.47 1,397.47 19.0K
12:59 1,397.59 1,397.59 1,397.59 1,397.59 25.1K
13:00 1,397.50 1,397.50 1,397.50 1,397.50 9.2K
13:01 1,397.59 1,397.59 1,397.59 1,397.59 9.3K
13:02 1,379.91 1,379.91 1,379.91 1,379.91 400.7K
13:03 1,364.61 1,364.61 1,364.61 1,364.61 316.3K
13:04 1,365.92 1,365.92 1,365.92 1,365.92 237.0K
13:05 1,359.13 1,359.13 1,359.13 1,359.13 157.5K
13:06 1,351.37 1,351.37 1,351.37 1,351.37 271.1K
13:07 1,340.15 1,340.15 1,340.15 1,340.15 292.9K
13:08 1,340.11 1,340.11 1,340.11 1,340.11 27.5K
13:09 1,340.15 1,340.15 1,340.15 1,340.15 20.4K
13:10 1,319.40 1,319.40 1,319.40 1,319.40 508.7K
13:11 1,327.46 1,327.46 1,327.46 1,327.46 254.5K
13:12 1,331.16 1,331.16 1,331.16 1,331.16 233.5K
13:13 1,324.18 1,324.18 1,324.18 1,324.18 184.2K
13:14 1,319.79 1,319.79 1,319.79 1,319.79 249.3K
13:15 1,321.83 1,321.83 1,321.83 1,321.83 125.9K
13:16 1,324.76 1,324.76 1,324.76 1,324.76 139.6K
13:17 1,325.34 1,325.34 1,325.34 1,325.34 238.4K
13:18 1,330.15 1,330.15 1,330.15 1,330.15 99.7K
13:19 1,329.93 1,329.93 1,329.93 1,329.93 153.7K
13:20 1,326.40 1,326.40 1,326.40 1,326.40 136.4K
13:21 1,330.04 1,330.04 1,330.04 1,330.04 187.6K
13:22 1,325.54 1,325.54 1,325.54 1,325.54 112.4K
13:23 1,320.34 1,320.34 1,320.34 1,320.34 221.5K
13:24 1,321.92 1,321.92 1,321.92 1,321.92 174.1K
13:25 1,319.60 1,319.60 1,319.60 1,319.60 193.8K
13:26 1,320.30 1,320.30 1,320.30 1,320.30 173.0K
13:27 1,319.10 1,319.10 1,319.10 1,319.10 203.2K
13:28 1,312.73 1,312.73 1,312.73 1,312.73 388.9K
13:29 1,314.12 1,314.12 1,314.12 1,314.12 190.0K
13:30 1,312.77 1,312.77 1,312.77 1,312.77 118.9K
13:31 1,308.15 1,308.15 1,308.15 1,308.15 456.9K
13:32 1,306.90 1,306.90 1,306.90 1,306.90 282.4K
13:33 1,301.93 1,301.93 1,301.93 1,301.93 358.9K
13:34 1,295.95 1,295.95 1,295.95 1,295.95 414.6K
13:35 1,294.61 1,294.61 1,294.61 1,294.61 240.8K
13:36 1,294.50 1,294.50 1,294.50 1,294.50 281.0K
13:37 1,288.56 1,288.56 1,288.56 1,288.56 371.1K
13:38 1,282.88 1,282.88 1,282.88 1,282.88 126.4K
13:39 1,283.20 1,283.20 1,283.20 1,283.20 26.9K
13:40 1,283.18 1,283.18 1,283.18 1,283.18 39.9K
13:41 1,279.75 1,279.75 1,279.75 1,279.75 1,271.0K
13:42 1,271.01 1,271.01 1,271.01 1,271.01 561.9K
13:43 1,261.94 1,261.94 1,261.94 1,261.94 524.1K
13:44 1,262.42 1,262.42 1,262.42 1,262.42 784.9K
13:45 1,247.81 1,247.81 1,247.81 1,247.81 767.7K
13:46 1,263.38 1,263.38 1,263.38 1,263.38 384.7K
13:47 1,263.98 1,263.98 1,263.98 1,263.98 373.6K
13:48 1,269.88 1,269.88 1,269.88 1,269.88 415.7K
13:49 1,269.84 1,269.84 1,269.84 1,269.84 414.4K
13:50 1,277.08 1,277.08 1,277.08 1,277.08 311.2K
13:51 1,274.63 1,274.63 1,274.63 1,274.63 441.9K
13:52 1,279.35 1,279.35 1,279.35 1,279.35 258.3K
13:53 1,279.90 1,279.90 1,279.90 1,279.90 354.8K
13:54 1,282.10 1,282.10 1,282.10 1,282.10 254.2K
13:55 1,284.86 1,284.86 1,284.86 1,284.86 227.9K
13:56 1,288.65 1,288.65 1,288.65 1,288.65 303.5K
13:57 1,291.30 1,291.30 1,291.30 1,291.30 194.5K
13:58 1,286.62 1,286.62 1,286.62 1,286.62 330.4K
13:59 1,284.04 1,284.04 1,284.04 1,284.04 270.7K
14:00 1,281.70 1,281.70 1,281.70 1,281.70 337.3K
14:01 1,283.31 1,283.31 1,283.31 1,283.31 191.0K
14:02 1,286.41 1,286.41 1,286.41 1,286.41 275.8K
14:03 1,284.18 1,284.18 1,284.18 1,284.18 242.8K
14:04 1,283.62 1,283.62 1,283.62 1,283.62 130.7K
14:05 1,283.87 1,283.87 1,283.87 1,283.87 255.5K
14:06 1,285.78 1,285.78 1,285.78 1,285.78 202.4K
14:07 1,284.83 1,284.83 1,284.83 1,284.83 181.1K
14:08 1,288.83 1,288.83 1,288.83 1,288.83 223.1K
14:09 1,283.42 1,283.42 1,283.42 1,283.42 299.7K
14:10 1,284.99 1,284.99 1,284.99 1,284.99 135.1K
14:11 1,287.43 1,287.43 1,287.43 1,287.43 187.1K
14:12 1,287.33 1,287.33 1,287.33 1,287.33 120.0K
14:13 1,284.81 1,284.81 1,284.81 1,284.81 159.7K
14:14 1,285.31 1,285.31 1,285.31 1,285.31 153.4K
14:15 1,288.51 1,288.51 1,288.51 1,288.51 144.8K
14:16 1,288.19 1,288.19 1,288.19 1,288.19 113.0K
14:17 1,293.32 1,293.32 1,293.32 1,293.32 241.9K
14:18 1,293.17 1,293.17 1,293.17 1,293.17 188.0K
14:19 1,288.30 1,288.30 1,288.30 1,288.30 183.6K
14:20 1,290.11 1,290.11 1,290.11 1,290.11 123.9K
14:21 1,289.81 1,289.81 1,289.81 1,289.81 135.9K
14:22 1,291.68 1,291.68 1,291.68 1,291.68 96.3K
14:23 1,292.57 1,292.57 1,292.57 1,292.57 138.9K
14:24 1,293.78 1,293.78 1,293.78 1,293.78 146.4K
14:25 1,293.33 1,293.33 1,293.33 1,293.33 189.2K
14:26 1,295.73 1,295.73 1,295.73 1,295.73 211.2K
14:27 1,294.64 1,294.64 1,294.64 1,294.64 166.1K
14:28 1,295.08 1,295.08 1,295.08 1,295.08 166.4K
14:29 1,296.67 1,296.67 1,296.67 1,296.67 168.2K
14:30 1,290.33 1,290.33 1,290.33 1,290.33 279.8K
14:31 1,293.20 1,293.20 1,293.20 1,293.20 165.3K
14:32 1,293.56 1,293.56 1,293.56 1,293.56 389.4K
14:33 1,290.58 1,290.58 1,290.58 1,290.58 240.2K
14:34 1,289.26 1,289.26 1,289.26 1,289.26 107.1K
14:35 1,290.41 1,290.41 1,290.41 1,290.41 370.7K
14:36 1,291.73 1,291.73 1,291.73 1,291.73 155.4K
14:37 1,290.60 1,290.60 1,290.60 1,290.60 243.9K
14:38 1,293.17 1,293.17 1,293.17 1,293.17 76.3K
14:39 1,293.59 1,293.59 1,293.59 1,293.59 73.0K
14:40 1,293.22 1,293.22 1,293.22 1,293.22 74.5K
14:41 1,291.11 1,291.11 1,291.11 1,291.11 209.2K
14:42 1,291.19 1,291.19 1,291.19 1,291.19 83.3K
14:43 1,294.02 1,294.02 1,294.02 1,294.02 123.3K
14:44 1,292.60 1,292.60 1,292.60 1,292.60 115.0K
14:45 1,293.32 1,293.32 1,293.32 1,293.32 173.4K
14:46 1,293.54 1,293.54 1,293.54 1,293.54 84.5K
14:47 1,293.31 1,293.31 1,293.31 1,293.31 134.7K
14:48 1,291.94 1,291.94 1,291.94 1,291.94 125.1K
14:49 1,290.52 1,290.52 1,290.52 1,290.52 291.4K
14:50 1,284.85 1,284.85 1,284.85 1,284.85 314.6K
14:51 1,285.33 1,285.33 1,285.33 1,285.33 237.5K
14:52 1,285.05 1,285.05 1,285.05 1,285.05 143.6K
14:53 1,283.17 1,283.17 1,283.17 1,283.17 380.6K
14:54 1,285.63 1,285.63 1,285.63 1,285.63 108.2K
14:55 1,286.33 1,286.33 1,286.33 1,286.33 96.2K
14:56 1,286.70 1,286.70 1,286.70 1,286.70 123.4K
14:57 1,285.05 1,285.05 1,285.05 1,285.05 112.7K
14:58 1,287.69 1,287.69 1,287.69 1,287.69 74.8K
14:59 1,286.89 1,286.89 1,286.89 1,286.89 160.2K
15:00 1,287.20 1,287.20 1,287.20 1,287.20 83.5K
15:01 1,286.91 1,286.91 1,286.91 1,286.91 58.4K
15:02 1,286.51 1,286.51 1,286.51 1,286.51 70.1K
15:03 1,286.24 1,286.24 1,286.24 1,286.24 75.9K
15:04 1,285.77 1,285.77 1,285.77 1,285.77 95.6K
15:05 1,285.04 1,285.04 1,285.04 1,285.04 94.0K
15:06 1,285.35 1,285.35 1,285.35 1,285.35 67.3K
15:07 1,281.61 1,281.61 1,281.61 1,281.61 239.5K
15:08 1,282.36 1,282.36 1,282.36 1,282.36 190.1K
15:09 1,282.45 1,282.45 1,282.45 1,282.45 83.9K
15:10 1,283.56 1,283.56 1,283.56 1,283.56 83.8K
15:11 1,284.31 1,284.31 1,284.31 1,284.31 102.5K
15:12 1,282.80 1,282.80 1,282.80 1,282.80 93.9K
15:13 1,281.91 1,281.91 1,281.91 1,281.91 171.4K
15:14 1,281.47 1,281.47 1,281.47 1,281.47 159.6K
15:15 1,281.15 1,281.15 1,281.15 1,281.15 124.6K
15:16 1,280.34 1,280.34 1,280.34 1,280.34 231.6K
15:17 1,280.57 1,280.57 1,280.57 1,280.57 104.8K
15:18 1,280.84 1,280.84 1,280.84 1,280.84 110.5K
15:19 1,281.38 1,281.38 1,281.38 1,281.38 60.1K
15:20 1,283.10 1,283.10 1,283.10 1,283.10 97.3K
15:21 1,284.18 1,284.18 1,284.18 1,284.18 61.1K
15:22 1,286.04 1,286.04 1,286.04 1,286.04 76.4K
15:23 1,287.38 1,287.38 1,287.38 1,287.38 79.3K
15:24 1,286.36 1,286.36 1,286.36 1,286.36 73.5K
15:25 1,284.60 1,284.60 1,284.60 1,284.60 186.5K
15:26 1,284.58 1,284.58 1,284.58 1,284.58 126.2K
15:27 1,284.10 1,284.10 1,284.10 1,284.10 137.4K
15:28 1,284.92 1,284.92 1,284.92 1,284.92 121.5K
15:29 1,284.06 1,284.06 1,284.06 1,284.06 69.8K
15:30 1,282.27 1,282.27 1,282.27 1,282.27 185.6K
15:31 1,282.51 1,282.51 1,282.51 1,282.51 251.8K
15:32 1,285.99 1,285.99 1,285.99 1,285.99 101.9K
15:33 1,284.00 1,284.00 1,284.00 1,284.00 163.4K
15:34 1,284.71 1,284.71 1,284.71 1,284.71 169.3K
15:35 1,290.96 1,290.96 1,290.96 1,290.96 187.9K
15:36 1,291.53 1,291.53 1,291.53 1,291.53 117.6K
15:37 1,290.45 1,290.45 1,290.45 1,290.45 121.1K
15:38 1,289.34 1,289.34 1,289.34 1,289.34 155.7K
15:39 1,288.96 1,288.96 1,288.96 1,288.96 98.4K
15:40 1,288.53 1,288.53 1,288.53 1,288.53 92.8K
15:41 1,290.92 1,290.92 1,290.92 1,290.92 154.4K
15:42 1,292.50 1,292.50 1,292.50 1,292.50 92.2K
15:43 1,290.54 1,290.54 1,290.54 1,290.54 142.4K
15:44 1,289.56 1,289.56 1,289.56 1,289.56 159.2K
15:45 1,289.11 1,289.11 1,289.11 1,289.11 95.4K
15:46 1,289.40 1,289.40 1,289.40 1,289.40 106.7K
15:47 1,290.82 1,290.82 1,290.82 1,290.82 96.6K
15:48 1,290.49 1,290.49 1,290.49 1,290.49 78.3K
15:49 1,288.84 1,288.84 1,288.84 1,288.84 145.3K
15:50 1,288.80 1,288.80 1,288.80 1,288.80 106.5K
15:51 1,289.74 1,289.74 1,289.74 1,289.74 73.3K
15:52 1,288.65 1,288.65 1,288.65 1,288.65 86.4K
15:53 1,288.85 1,288.85 1,288.85 1,288.85 92.9K
15:54 1,287.51 1,287.51 1,287.51 1,287.51 129.7K
15:55 1,288.12 1,288.12 1,288.12 1,288.12 121.9K
15:56 1,288.40 1,288.40 1,288.40 1,288.40 78.1K
15:57 1,289.16 1,289.16 1,289.16 1,289.16 93.6K
15:58 1,289.14 1,289.14 1,289.14 1,289.14 131.4K
15:59 1,288.72 1,288.72 1,288.72 1,288.72 66.8K
16:00 1,288.00 1,288.00 1,288.00 1,288.00 92.1K
16:01 1,287.79 1,287.79 1,287.79 1,287.79 97.6K
16:02 1,286.87 1,286.87 1,286.87 1,286.87 127.0K
16:03 1,288.07 1,288.07 1,288.07 1,288.07 96.0K
16:04 1,288.76 1,288.76 1,288.76 1,288.76 97.9K
16:05 1,288.05 1,288.05 1,288.05 1,288.05 71.2K
16:06 1,288.79 1,288.79 1,288.79 1,288.79 111.5K
16:07 1,289.86 1,289.86 1,289.86 1,289.86 51.2K
16:08 1,289.79 1,289.79 1,289.79 1,289.79 59.2K
16:09 1,289.22 1,289.22 1,289.22 1,289.22 86.0K
16:10 1,288.21 1,288.21 1,288.21 1,288.21 69.7K
16:11 1,288.84 1,288.84 1,288.84 1,288.84 75.4K
16:12 1,288.07 1,288.07 1,288.07 1,288.07 80.0K
16:13 1,286.90 1,286.90 1,286.90 1,286.90 143.8K
16:14 1,286.10 1,286.10 1,286.10 1,286.10 96.1K
16:15 1,286.78 1,286.78 1,286.78 1,286.78 58.3K
16:16 1,287.08 1,287.08 1,287.08 1,287.08 68.3K
16:17 1,287.31 1,287.31 1,287.31 1,287.31 51.1K
16:18 1,288.31 1,288.31 1,288.31 1,288.31 96.7K
16:19 1,288.87 1,288.87 1,288.87 1,288.87 199.8K
16:20 1,288.53 1,288.53 1,288.53 1,288.53 131.4K
16:21 1,288.19 1,288.19 1,288.19 1,288.19 185.2K
16:22 1,288.43 1,288.43 1,288.43 1,288.43 113.1K
16:23 1,288.92 1,288.92 1,288.92 1,288.92 90.2K
16:24 1,289.03 1,289.03 1,289.03 1,289.03 69.8K
16:25 1,287.98 1,287.98 1,287.98 1,287.98 77.9K
16:26 1,287.92 1,287.92 1,287.92 1,287.92 132.4K
16:27 1,287.75 1,287.75 1,287.75 1,287.75 112.2K
16:28 1,287.61 1,287.61 1,287.61 1,287.61 72.0K
16:29 1,287.41 1,287.41 1,287.41 1,287.41 95.2K
16:30 1,286.60 1,286.60 1,286.60 1,286.60 139.9K
16:31 1,286.21 1,286.21 1,286.21 1,286.21 88.8K
16:32 1,286.08 1,286.08 1,286.08 1,286.08 121.8K
16:33 1,285.53 1,285.53 1,285.53 1,285.53 48.9K
16:34 1,285.80 1,285.80 1,285.80 1,285.80 100.1K
16:35 1,285.19 1,285.19 1,285.19 1,285.19 130.9K
16:36 1,284.99 1,284.99 1,284.99 1,284.99 112.1K
16:37 1,285.53 1,285.53 1,285.53 1,285.53 86.0K
16:38 1,283.95 1,283.95 1,283.95 1,283.95 124.8K
16:39 1,283.72 1,283.72 1,283.72 1,283.72 99.4K
16:40 1,283.38 1,283.38 1,283.38 1,283.38 115.4K
16:41 1,283.24 1,283.24 1,283.24 1,283.24 64.3K
16:42 1,282.41 1,282.41 1,282.41 1,282.41 68.5K
16:43 1,280.70 1,280.70 1,280.70 1,280.70 155.0K
16:44 1,281.46 1,281.46 1,281.46 1,281.46 265.3K
16:45 1,280.46 1,280.46 1,280.46 1,280.46 99.2K
16:46 1,280.10 1,280.10 1,280.10 1,280.10 106.3K
16:47 1,279.72 1,279.72 1,279.72 1,279.72 179.8K
16:48 1,278.38 1,278.38 1,278.38 1,278.38 111.5K
16:49 1,279.78 1,279.78 1,279.78 1,279.78 129.6K
16:50 1,279.65 1,279.65 1,279.65 1,279.65 285.2K
16:51 1,279.99 1,279.99 1,279.99 1,279.99 76.5K
16:52 1,280.10 1,280.10 1,280.10 1,280.10 124.8K
16:53 1,279.02 1,279.02 1,279.02 1,279.02 93.2K
16:54 1,279.11 1,279.11 1,279.11 1,279.11 91.3K
16:55 1,280.41 1,280.41 1,280.41 1,280.41 197.2K
16:59 1,275.14 1,275.14 1,275.14 1,275.14 12,027.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据