OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ 芬兰 →
2,228.16
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 2,078.18 2,079.86 2,077.96 2,077.96 0.0K
10:01 2,077.89 2,081.50 2,077.70 2,081.42 0.0K
10:02 2,081.46 2,082.33 2,080.69 2,081.13 0.0K
10:03 2,080.90 2,080.90 2,078.55 2,080.44 0.0K
10:04 2,080.75 2,082.26 2,080.39 2,082.26 0.0K
10:05 2,082.43 2,083.00 2,080.69 2,080.69 0.0K
10:06 2,081.46 2,082.64 2,081.46 2,082.10 0.0K
10:07 2,081.82 2,082.14 2,081.07 2,081.07 0.0K
10:08 2,081.21 2,081.21 2,080.44 2,080.47 0.0K
10:09 2,080.54 2,080.63 2,079.72 2,080.55 0.0K
10:10 2,080.66 2,081.91 2,080.66 2,081.88 0.0K
10:11 2,082.06 2,084.94 2,082.06 2,084.94 0.0K
10:12 2,084.71 2,085.61 2,084.46 2,085.55 0.0K
10:13 2,085.45 2,085.47 2,084.75 2,084.89 0.0K
10:14 2,085.01 2,085.01 2,084.16 2,084.25 0.0K
10:15 2,084.38 2,086.71 2,084.38 2,086.71 0.0K
10:16 2,086.43 2,087.65 2,086.34 2,087.61 0.0K
10:17 2,087.54 2,087.55 2,086.62 2,087.16 0.0K
10:18 2,087.23 2,087.23 2,085.33 2,085.41 0.0K
10:19 2,085.18 2,085.18 2,084.98 2,085.12 0.0K
10:20 2,084.96 2,084.96 2,084.47 2,084.47 0.0K
10:21 2,084.44 2,084.75 2,083.88 2,084.68 0.0K
10:22 2,084.51 2,084.76 2,084.51 2,084.59 0.0K
10:23 2,084.51 2,084.59 2,084.15 2,084.59 0.0K
10:24 2,084.77 2,084.85 2,084.52 2,084.54 0.0K
10:25 2,084.39 2,084.39 2,083.14 2,083.68 0.0K
10:26 2,083.87 2,083.98 2,083.48 2,083.58 0.0K
10:27 2,083.56 2,083.92 2,083.34 2,083.76 0.0K
10:28 2,083.79 2,083.88 2,083.12 2,083.25 0.0K
10:29 2,083.33 2,083.77 2,083.26 2,083.28 0.0K
10:30 2,083.52 2,084.19 2,083.26 2,084.09 0.0K
10:31 2,084.13 2,084.72 2,083.94 2,083.94 0.0K
10:32 2,083.88 2,083.88 2,083.26 2,083.57 0.0K
10:33 2,083.63 2,083.63 2,082.75 2,082.75 0.0K
10:34 2,082.87 2,082.98 2,082.73 2,082.83 0.0K
10:35 2,082.76 2,082.84 2,081.74 2,081.79 0.0K
10:36 2,081.87 2,081.91 2,080.98 2,080.98 0.0K
10:37 2,081.06 2,082.67 2,081.06 2,082.67 0.0K
10:38 2,082.60 2,083.27 2,082.38 2,083.27 0.0K
10:39 2,083.36 2,084.42 2,083.36 2,084.34 0.0K
10:40 2,084.42 2,084.93 2,084.42 2,084.85 0.0K
10:41 2,084.96 2,085.21 2,084.87 2,084.87 0.0K
10:42 2,084.82 2,084.99 2,084.63 2,084.77 0.0K
10:43 2,084.84 2,085.67 2,084.84 2,085.67 0.0K
10:44 2,085.76 2,085.98 2,085.76 2,085.98 0.0K
10:45 2,085.90 2,086.08 2,085.08 2,085.24 0.0K
10:46 2,085.20 2,086.54 2,085.12 2,086.54 0.0K
10:47 2,086.62 2,087.20 2,086.62 2,087.08 0.0K
10:48 2,087.16 2,087.67 2,087.13 2,087.59 0.0K
10:49 2,087.55 2,087.90 2,087.51 2,087.90 0.0K
10:50 2,087.96 2,088.85 2,087.96 2,088.85 0.0K
10:51 2,088.97 2,089.01 2,088.76 2,088.76 0.0K
10:52 2,088.79 2,089.69 2,088.79 2,089.69 0.0K
10:53 2,089.50 2,089.81 2,089.24 2,089.24 0.0K
10:54 2,089.07 2,089.41 2,089.07 2,089.41 0.0K
10:55 2,089.45 2,090.48 2,089.45 2,090.48 0.0K
10:56 2,090.60 2,091.17 2,090.60 2,090.98 0.0K
10:57 2,090.87 2,090.93 2,090.77 2,090.79 0.0K
10:58 2,090.76 2,090.90 2,090.75 2,090.78 0.0K
10:59 2,090.88 2,091.16 2,090.82 2,091.10 0.0K
11:00 2,091.18 2,091.21 2,090.89 2,091.21 0.0K
11:01 2,091.17 2,091.21 2,089.25 2,089.25 0.0K
11:02 2,089.28 2,089.60 2,089.25 2,089.52 0.0K
11:03 2,089.60 2,089.65 2,089.39 2,089.39 0.0K
11:04 2,089.35 2,089.35 2,088.90 2,089.18 0.0K
11:05 2,089.34 2,090.15 2,089.34 2,090.14 0.0K
11:06 2,089.98 2,090.40 2,089.98 2,090.40 0.0K
11:07 2,090.51 2,090.56 2,090.37 2,090.50 0.0K
11:08 2,090.58 2,091.19 2,090.58 2,091.13 0.0K
11:09 2,091.22 2,092.34 2,091.22 2,092.34 0.0K
11:10 2,092.32 2,092.40 2,092.29 2,092.33 0.0K
11:11 2,092.29 2,092.81 2,092.22 2,092.31 0.0K
11:12 2,092.27 2,092.27 2,091.36 2,091.92 0.0K
11:13 2,092.05 2,092.69 2,092.05 2,092.69 0.0K
11:14 2,092.92 2,093.23 2,092.92 2,093.23 0.0K
11:15 2,093.35 2,093.35 2,093.02 2,093.19 0.0K
11:16 2,093.29 2,093.55 2,093.00 2,093.04 0.0K
11:17 2,093.08 2,093.48 2,092.90 2,093.48 0.0K
11:18 2,093.53 2,093.98 2,093.53 2,093.98 0.0K
11:19 2,094.02 2,094.30 2,093.98 2,094.21 0.0K
11:20 2,094.17 2,094.20 2,093.52 2,093.52 0.0K
11:21 2,093.43 2,093.54 2,093.34 2,093.52 0.0K
11:22 2,093.60 2,093.60 2,093.14 2,093.14 0.0K
11:23 2,093.42 2,093.96 2,093.42 2,093.96 0.0K
11:24 2,094.16 2,095.21 2,094.16 2,095.21 0.0K
11:25 2,095.31 2,095.31 2,095.00 2,095.10 0.0K
11:26 2,095.02 2,095.78 2,094.93 2,095.78 0.0K
11:27 2,095.74 2,096.11 2,095.74 2,095.94 0.0K
11:28 2,095.87 2,096.46 2,095.87 2,096.42 0.0K
11:29 2,096.46 2,096.49 2,096.25 2,096.37 0.0K
11:30 2,096.43 2,096.65 2,096.26 2,096.63 0.0K
11:31 2,096.39 2,096.53 2,096.03 2,096.07 0.0K
11:32 2,095.92 2,095.97 2,095.54 2,095.54 0.0K
11:33 2,095.52 2,095.79 2,095.52 2,095.75 0.0K
11:34 2,095.83 2,095.97 2,095.73 2,095.97 0.0K
11:35 2,096.01 2,096.01 2,093.85 2,094.09 0.0K
11:36 2,094.13 2,095.13 2,094.10 2,095.13 0.0K
11:37 2,095.31 2,095.49 2,095.31 2,095.45 0.0K
11:38 2,095.39 2,095.39 2,095.13 2,095.39 0.0K
11:39 2,095.30 2,095.90 2,095.21 2,095.66 0.0K
11:40 2,095.75 2,095.83 2,095.53 2,095.76 0.0K
11:41 2,095.68 2,096.00 2,095.64 2,095.97 0.0K
11:42 2,095.85 2,096.39 2,095.79 2,096.15 0.0K
11:43 2,096.19 2,096.75 2,095.98 2,096.46 0.0K
11:44 2,096.48 2,096.56 2,096.17 2,096.29 0.0K
11:45 2,096.25 2,096.45 2,096.25 2,096.35 0.0K
11:46 2,096.28 2,096.36 2,096.18 2,096.22 0.0K
11:47 2,096.30 2,096.50 2,096.17 2,096.40 0.0K
11:48 2,096.30 2,096.65 2,096.30 2,096.61 0.0K
11:49 2,096.58 2,097.17 2,096.50 2,097.17 0.0K
11:50 2,097.41 2,097.84 2,097.41 2,097.84 0.0K
11:51 2,097.93 2,097.97 2,097.39 2,097.39 0.0K
11:52 2,097.24 2,097.31 2,096.86 2,096.94 0.0K
11:53 2,096.90 2,096.97 2,096.75 2,096.97 0.0K
11:54 2,096.99 2,097.41 2,096.99 2,097.41 0.0K
11:55 2,097.34 2,097.45 2,097.20 2,097.33 0.0K
11:56 2,097.41 2,097.50 2,097.18 2,097.18 0.0K
11:57 2,097.32 2,097.34 2,097.13 2,097.18 0.0K
11:58 2,097.14 2,097.34 2,097.14 2,097.25 0.0K
11:59 2,097.29 2,097.88 2,097.29 2,097.82 0.0K
12:00 2,097.78 2,098.49 2,097.78 2,098.49 0.0K
12:01 2,098.53 2,099.74 2,098.53 2,099.49 0.0K
12:02 2,099.44 2,099.44 2,098.46 2,098.71 0.0K
12:03 2,098.89 2,098.93 2,098.77 2,098.78 0.0K
12:04 2,098.91 2,098.91 2,098.32 2,098.46 0.0K
12:05 2,098.42 2,098.86 2,098.42 2,098.70 0.0K
12:06 2,098.63 2,098.63 2,098.24 2,098.25 0.0K
12:07 2,098.29 2,098.29 2,097.97 2,098.11 0.0K
12:08 2,098.11 2,098.28 2,098.11 2,098.28 0.0K
12:09 2,098.33 2,098.37 2,097.74 2,097.74 0.0K
12:10 2,097.78 2,097.93 2,097.78 2,097.85 0.0K
12:11 2,097.75 2,097.75 2,097.11 2,097.12 0.0K
12:12 2,097.16 2,097.23 2,096.47 2,096.47 0.0K
12:13 2,096.55 2,096.59 2,096.32 2,096.33 0.0K
12:14 2,096.14 2,096.14 2,095.59 2,095.59 0.0K
12:15 2,095.51 2,095.77 2,095.34 2,095.70 0.0K
12:16 2,095.61 2,095.61 2,095.03 2,095.12 0.0K
12:17 2,095.08 2,095.08 2,094.50 2,094.50 0.0K
12:18 2,094.46 2,094.46 2,094.04 2,094.09 0.0K
12:19 2,094.20 2,094.20 2,093.95 2,094.20 0.0K
12:20 2,094.18 2,094.19 2,094.13 2,094.19 0.0K
12:21 2,094.19 2,094.67 2,094.19 2,094.64 0.0K
12:22 2,094.68 2,094.84 2,094.18 2,094.18 0.0K
12:23 2,094.26 2,094.34 2,094.07 2,094.30 0.0K
12:24 2,094.22 2,094.28 2,093.84 2,094.00 0.0K
12:25 2,094.09 2,094.49 2,094.00 2,094.49 0.0K
12:26 2,094.53 2,094.61 2,094.40 2,094.61 0.0K
12:27 2,094.42 2,094.74 2,094.42 2,094.71 0.0K
12:28 2,094.81 2,094.87 2,094.35 2,094.35 0.0K
12:29 2,094.31 2,094.31 2,093.84 2,094.01 0.0K
12:30 2,094.09 2,094.24 2,093.96 2,094.20 0.0K
12:31 2,094.24 2,094.81 2,094.24 2,094.81 0.0K
12:32 2,094.86 2,094.86 2,094.59 2,094.59 0.0K
12:33 2,094.55 2,094.60 2,094.12 2,094.12 0.0K
12:34 2,094.16 2,094.43 2,094.16 2,094.43 0.0K
12:35 2,094.53 2,094.53 2,094.27 2,094.27 0.0K
12:36 2,094.32 2,094.84 2,094.32 2,094.67 0.0K
12:37 2,094.73 2,094.73 2,094.54 2,094.60 0.0K
12:38 2,094.65 2,094.72 2,094.60 2,094.72 0.0K
12:39 2,094.53 2,095.88 2,094.18 2,095.88 0.0K
12:40 2,095.97 2,095.98 2,095.89 2,095.92 0.0K
12:41 2,095.88 2,095.88 2,095.44 2,095.76 0.0K
12:42 2,095.67 2,095.78 2,095.67 2,095.78 0.0K
12:43 2,095.82 2,095.98 2,095.67 2,095.67 0.0K
12:44 2,095.75 2,096.06 2,095.75 2,096.02 0.0K
12:45 2,095.83 2,095.83 2,095.54 2,095.67 0.0K
12:46 2,095.73 2,095.93 2,095.73 2,095.93 0.0K
12:47 2,095.85 2,095.85 2,095.19 2,095.19 0.0K
12:48 2,095.11 2,095.11 2,094.68 2,094.68 0.0K
12:49 2,094.51 2,094.55 2,094.42 2,094.55 0.0K
12:50 2,094.45 2,095.18 2,094.45 2,095.18 0.0K
12:51 2,095.10 2,095.50 2,095.10 2,095.27 0.0K
12:52 2,095.35 2,095.54 2,095.35 2,095.54 0.0K
12:53 2,095.56 2,096.07 2,095.56 2,095.99 0.0K
12:54 2,096.07 2,096.21 2,096.07 2,096.21 0.0K
12:55 2,096.12 2,096.12 2,095.68 2,095.72 0.0K
12:56 2,095.74 2,095.74 2,095.70 2,095.70 0.0K
12:57 2,095.77 2,095.82 2,095.71 2,095.78 0.0K
12:58 2,095.82 2,095.89 2,095.82 2,095.89 0.0K
12:59 2,095.95 2,095.95 2,095.45 2,095.63 0.0K
13:00 2,095.68 2,095.72 2,095.49 2,095.72 0.0K
13:01 2,095.88 2,096.12 2,095.83 2,095.83 0.0K
13:02 2,095.98 2,096.15 2,095.98 2,096.00 0.0K
13:03 2,095.92 2,095.92 2,095.25 2,095.25 0.0K
13:04 2,095.18 2,095.18 2,094.93 2,095.01 0.0K
13:05 2,094.88 2,094.97 2,094.88 2,094.97 0.0K
13:06 2,095.01 2,095.38 2,095.01 2,095.38 0.0K
13:07 2,095.42 2,095.83 2,095.42 2,095.53 0.0K
13:08 2,095.57 2,095.81 2,095.57 2,095.81 0.0K
13:09 2,095.85 2,096.07 2,095.85 2,096.07 0.0K
13:10 2,096.15 2,096.15 2,095.54 2,095.71 0.0K
13:11 2,095.56 2,095.56 2,095.29 2,095.29 0.0K
13:12 2,095.20 2,095.65 2,095.20 2,095.38 0.0K
13:13 2,095.33 2,095.33 2,094.87 2,094.87 0.0K
13:14 2,094.78 2,095.22 2,094.78 2,095.17 0.0K
13:15 2,095.17 2,095.39 2,095.13 2,095.35 0.0K
13:16 2,095.43 2,096.12 2,095.43 2,096.07 0.0K
13:17 2,096.12 2,097.19 2,096.08 2,097.12 0.0K
13:18 2,097.04 2,097.08 2,096.71 2,097.07 0.0K
13:19 2,097.02 2,097.02 2,096.81 2,096.81 0.0K
13:20 2,096.77 2,096.92 2,096.37 2,096.37 0.0K
13:21 2,096.37 2,096.41 2,096.09 2,096.28 0.0K
13:22 2,096.14 2,096.38 2,096.14 2,096.23 0.0K
13:23 2,096.19 2,096.19 2,096.11 2,096.11 0.0K
13:24 2,095.97 2,096.27 2,095.97 2,096.27 0.0K
13:25 2,096.35 2,096.72 2,096.35 2,096.64 0.0K
13:26 2,096.59 2,096.59 2,096.51 2,096.59 0.0K
13:27 2,096.53 2,096.53 2,096.38 2,096.40 0.0K
13:28 2,096.43 2,096.51 2,096.43 2,096.51 0.0K
13:29 2,096.43 2,096.50 2,096.30 2,096.50 0.0K
13:30 2,096.42 2,096.48 2,096.22 2,096.48 0.0K
13:31 2,096.43 2,096.51 2,096.35 2,096.42 0.0K
13:32 2,096.53 2,097.28 2,096.38 2,097.28 0.0K
13:33 2,097.25 2,097.26 2,097.04 2,097.12 0.0K
13:34 2,097.04 2,097.14 2,097.03 2,097.03 0.0K
13:35 2,097.11 2,097.64 2,097.11 2,097.60 0.0K
13:36 2,097.64 2,097.77 2,097.51 2,097.51 0.0K
13:37 2,097.59 2,097.60 2,097.52 2,097.52 0.0K
13:38 2,097.58 2,097.61 2,097.49 2,097.61 0.0K
13:39 2,097.69 2,097.69 2,097.16 2,097.30 0.0K
13:40 2,097.22 2,097.36 2,096.95 2,096.95 0.0K
13:41 2,096.87 2,096.87 2,096.50 2,096.85 0.0K
13:42 2,096.93 2,096.93 2,096.67 2,096.67 0.0K
13:43 2,096.74 2,096.74 2,096.47 2,096.47 0.0K
13:44 2,096.59 2,096.71 2,096.59 2,096.71 0.0K
13:45 2,096.67 2,096.79 2,096.67 2,096.77 0.0K
13:46 2,096.73 2,096.73 2,096.66 2,096.66 0.0K
13:47 2,096.78 2,096.78 2,096.67 2,096.71 0.0K
13:48 2,096.74 2,097.57 2,096.67 2,097.49 0.0K
13:49 2,097.53 2,097.65 2,097.45 2,097.65 0.0K
13:50 2,097.51 2,097.54 2,097.31 2,097.34 0.0K
13:51 2,097.38 2,097.70 2,097.38 2,097.60 0.0K
13:52 2,097.52 2,097.65 2,097.47 2,097.47 0.0K
13:53 2,097.51 2,097.82 2,097.44 2,097.82 0.0K
13:54 2,097.78 2,097.88 2,097.78 2,097.88 0.0K
13:55 2,097.92 2,098.26 2,097.92 2,097.93 0.0K
13:56 2,097.87 2,098.24 2,097.87 2,098.10 0.0K
13:57 2,098.06 2,098.53 2,098.06 2,098.49 0.0K
13:58 2,098.45 2,098.45 2,098.25 2,098.35 0.0K
13:59 2,098.40 2,098.58 2,098.35 2,098.58 0.0K
14:00 2,099.18 2,099.23 2,099.04 2,099.04 0.0K
14:01 2,099.01 2,099.01 2,097.81 2,097.89 0.0K
14:02 2,097.83 2,097.93 2,097.83 2,097.89 0.0K
14:03 2,098.05 2,098.25 2,098.05 2,098.25 0.0K
14:04 2,098.17 2,098.17 2,097.88 2,097.96 0.0K
14:05 2,098.08 2,098.08 2,097.89 2,097.89 0.0K
14:06 2,097.93 2,098.17 2,097.93 2,098.17 0.0K
14:07 2,098.13 2,098.15 2,097.85 2,097.86 0.0K
14:08 2,097.91 2,097.98 2,097.74 2,097.82 0.0K
14:09 2,097.78 2,097.78 2,097.28 2,097.42 0.0K
14:10 2,097.46 2,097.54 2,097.45 2,097.50 0.0K
14:11 2,097.41 2,097.41 2,096.58 2,096.58 0.0K
14:12 2,096.53 2,097.02 2,096.53 2,097.02 0.0K
14:13 2,096.96 2,097.04 2,096.50 2,096.50 0.0K
14:14 2,096.45 2,096.45 2,096.09 2,096.09 0.0K
14:15 2,096.37 2,096.78 2,096.37 2,096.70 0.0K
14:16 2,096.68 2,096.68 2,095.93 2,095.93 0.0K
14:17 2,096.01 2,096.01 2,095.65 2,095.65 0.0K
14:18 2,095.59 2,097.02 2,095.59 2,097.02 0.0K
14:19 2,097.10 2,097.29 2,097.10 2,097.18 0.0K
14:20 2,097.25 2,097.35 2,096.77 2,096.79 0.0K
14:21 2,096.75 2,096.84 2,096.69 2,096.78 0.0K
14:22 2,096.82 2,097.05 2,096.82 2,096.87 0.0K
14:23 2,096.99 2,097.30 2,096.99 2,097.30 0.0K
14:24 2,097.38 2,097.38 2,097.00 2,097.01 0.0K
14:25 2,096.76 2,096.88 2,096.68 2,096.88 0.0K
14:26 2,096.78 2,096.84 2,096.59 2,096.63 0.0K
14:27 2,096.59 2,096.62 2,096.38 2,096.38 0.0K
14:28 2,096.44 2,096.44 2,096.42 2,096.42 0.0K
14:29 2,096.38 2,096.70 2,096.38 2,096.70 0.0K
14:30 2,096.66 2,096.66 2,096.43 2,096.43 0.0K
14:31 2,096.49 2,097.97 2,096.49 2,097.91 0.0K
14:32 2,097.83 2,097.87 2,097.58 2,097.58 0.0K
14:33 2,097.67 2,097.88 2,097.65 2,097.88 0.0K
14:34 2,097.92 2,097.92 2,097.60 2,097.60 0.0K
14:35 2,097.74 2,098.15 2,097.74 2,098.06 0.0K
14:36 2,098.22 2,098.58 2,098.22 2,098.58 0.0K
14:37 2,098.62 2,099.19 2,098.62 2,099.19 0.0K
14:38 2,099.23 2,099.37 2,099.23 2,099.37 0.0K
14:39 2,099.28 2,099.28 2,098.87 2,098.87 0.0K
14:40 2,098.71 2,098.71 2,098.27 2,098.31 0.0K
14:41 2,098.39 2,098.59 2,098.36 2,098.45 0.0K
14:42 2,098.45 2,098.62 2,098.21 2,098.26 0.0K
14:43 2,098.28 2,098.74 2,098.24 2,098.54 0.0K
14:44 2,098.56 2,098.56 2,098.27 2,098.27 0.0K
14:45 2,098.11 2,098.45 2,098.02 2,098.26 0.0K
14:46 2,098.22 2,098.26 2,097.88 2,098.15 0.0K
14:47 2,098.03 2,098.70 2,098.03 2,098.66 0.0K
14:48 2,098.59 2,098.75 2,098.59 2,098.75 0.0K
14:49 2,098.81 2,098.89 2,098.70 2,098.70 0.0K
14:50 2,098.74 2,098.80 2,098.17 2,098.19 0.0K
14:51 2,098.25 2,098.30 2,097.97 2,098.07 0.0K
14:52 2,097.99 2,098.74 2,097.99 2,098.74 0.0K
14:53 2,098.91 2,098.91 2,098.04 2,098.04 0.0K
14:54 2,097.96 2,098.26 2,097.96 2,098.24 0.0K
14:55 2,097.99 2,098.15 2,097.92 2,098.15 0.0K
14:56 2,098.06 2,098.06 2,097.33 2,097.38 0.0K
14:57 2,097.47 2,097.66 2,097.41 2,097.66 0.0K
14:58 2,097.70 2,097.84 2,097.57 2,097.57 0.0K
14:59 2,097.55 2,097.60 2,097.23 2,097.60 0.0K
15:00 2,097.56 2,097.81 2,097.50 2,097.50 0.0K
15:01 2,097.71 2,097.83 2,097.50 2,097.50 0.0K
15:02 2,097.38 2,097.55 2,097.16 2,097.55 0.0K
15:03 2,097.80 2,098.06 2,097.68 2,098.06 0.0K
15:04 2,098.16 2,098.35 2,098.16 2,098.31 0.0K
15:05 2,098.23 2,098.65 2,098.23 2,098.50 0.0K
15:06 2,098.53 2,098.61 2,098.44 2,098.61 0.0K
15:07 2,098.50 2,098.50 2,098.04 2,098.04 0.0K
15:08 2,098.17 2,098.54 2,098.17 2,098.54 0.0K
15:09 2,098.57 2,099.06 2,098.40 2,099.06 0.0K
15:10 2,099.35 2,099.73 2,099.34 2,099.45 0.0K
15:11 2,099.53 2,099.71 2,099.25 2,099.27 0.0K
15:12 2,099.29 2,099.29 2,099.10 2,099.20 0.0K
15:13 2,099.11 2,099.23 2,098.95 2,098.95 0.0K
15:14 2,099.03 2,099.09 2,098.83 2,099.04 0.0K
15:15 2,098.98 2,099.02 2,098.92 2,099.01 0.0K
15:16 2,099.14 2,099.37 2,099.11 2,099.37 0.0K
15:17 2,099.46 2,099.58 2,099.41 2,099.58 0.0K
15:18 2,099.49 2,099.49 2,099.11 2,099.11 0.0K
15:19 2,099.03 2,099.47 2,099.03 2,099.42 0.0K
15:20 2,099.55 2,099.67 2,099.53 2,099.53 0.0K
15:21 2,099.57 2,100.11 2,099.49 2,100.10 0.0K
15:22 2,100.16 2,100.83 2,100.16 2,100.83 0.0K
15:23 2,100.92 2,101.15 2,100.92 2,101.15 0.0K
15:24 2,101.07 2,101.07 2,100.32 2,100.61 0.0K
15:25 2,100.65 2,100.78 2,100.57 2,100.64 0.0K
15:26 2,100.58 2,100.58 2,100.04 2,100.04 0.0K
15:27 2,100.12 2,100.12 2,099.93 2,099.93 0.0K
15:28 2,099.90 2,100.22 2,099.74 2,100.22 0.0K
15:29 2,100.24 2,101.14 2,100.24 2,101.10 0.0K
15:30 2,101.19 2,101.54 2,101.19 2,101.54 0.0K
15:31 2,101.60 2,101.63 2,101.29 2,101.29 0.0K
15:32 2,101.16 2,101.16 2,100.74 2,100.86 0.0K
15:33 2,100.43 2,100.75 2,100.39 2,100.75 0.0K
15:34 2,100.81 2,100.81 2,099.77 2,100.15 0.0K
15:35 2,100.48 2,100.70 2,100.26 2,100.37 0.0K
15:36 2,100.51 2,100.51 2,100.27 2,100.35 0.0K
15:37 2,100.24 2,100.47 2,100.24 2,100.40 0.0K
15:38 2,100.41 2,100.48 2,100.24 2,100.32 0.0K
15:39 2,100.28 2,100.28 2,100.09 2,100.13 0.0K
15:40 2,099.91 2,099.91 2,098.97 2,098.97 0.0K
15:41 2,099.01 2,099.13 2,099.01 2,099.09 0.0K
15:42 2,099.05 2,099.05 2,098.65 2,098.77 0.0K
15:43 2,098.72 2,098.95 2,098.72 2,098.84 0.0K
15:44 2,098.80 2,098.95 2,098.80 2,098.89 0.0K
15:45 2,098.95 2,098.99 2,098.80 2,098.80 0.0K
15:46 2,098.86 2,098.86 2,098.41 2,098.67 0.0K
15:47 2,098.63 2,098.97 2,098.59 2,098.97 0.0K
15:48 2,099.02 2,099.45 2,099.02 2,099.45 0.0K
15:49 2,099.50 2,099.54 2,099.45 2,099.49 0.0K
15:50 2,099.41 2,099.41 2,099.01 2,099.01 0.0K
15:51 2,099.05 2,099.05 2,098.96 2,098.96 0.0K
15:52 2,099.04 2,099.08 2,098.62 2,098.65 0.0K
15:53 2,098.57 2,099.40 2,098.48 2,099.34 0.0K
15:54 2,099.29 2,099.29 2,098.96 2,099.01 0.0K
15:55 2,098.96 2,098.96 2,098.84 2,098.90 0.0K
15:56 2,098.95 2,098.95 2,098.55 2,098.82 0.0K
15:57 2,098.75 2,098.89 2,098.60 2,098.89 0.0K
15:58 2,098.83 2,099.12 2,098.83 2,098.94 0.0K
15:59 2,098.97 2,099.11 2,098.82 2,099.11 0.0K
16:00 2,098.98 2,098.98 2,098.65 2,098.77 0.0K
16:01 2,098.83 2,098.83 2,098.51 2,098.51 0.0K
16:02 2,098.58 2,098.84 2,098.52 2,098.84 0.0K
16:03 2,098.88 2,098.88 2,098.18 2,098.18 0.0K
16:04 2,098.18 2,098.18 2,097.90 2,097.90 0.0K
16:05 2,097.98 2,098.00 2,097.92 2,098.00 0.0K
16:06 2,098.08 2,098.08 2,097.50 2,097.55 0.0K
16:07 2,097.55 2,097.55 2,097.03 2,097.03 0.0K
16:08 2,097.07 2,097.36 2,097.03 2,097.30 0.0K
16:09 2,097.38 2,097.41 2,097.32 2,097.32 0.0K
16:10 2,097.16 2,097.16 2,096.63 2,096.66 0.0K
16:11 2,096.67 2,096.67 2,096.51 2,096.61 0.0K
16:12 2,096.66 2,096.66 2,095.87 2,095.91 0.0K
16:13 2,095.87 2,095.87 2,095.29 2,095.29 0.0K
16:14 2,095.19 2,095.32 2,095.02 2,095.32 0.0K
16:15 2,095.28 2,095.32 2,095.08 2,095.08 0.0K
16:16 2,095.16 2,095.27 2,095.05 2,095.05 0.0K
16:17 2,095.13 2,095.45 2,095.09 2,095.45 0.0K
16:18 2,095.42 2,095.49 2,094.95 2,095.10 0.0K
16:19 2,095.05 2,095.17 2,095.00 2,095.12 0.0K
16:20 2,095.07 2,095.09 2,094.70 2,094.70 0.0K
16:21 2,094.55 2,094.98 2,094.55 2,094.68 0.0K
16:22 2,094.71 2,094.72 2,094.60 2,094.60 0.0K
16:23 2,094.86 2,095.18 2,094.86 2,095.08 0.0K
16:24 2,095.03 2,095.26 2,095.03 2,095.09 0.0K
16:25 2,095.19 2,095.19 2,094.87 2,094.91 0.0K
16:26 2,094.83 2,094.83 2,094.40 2,094.40 0.0K
16:27 2,094.36 2,094.61 2,094.36 2,094.61 0.0K
16:28 2,094.57 2,094.71 2,094.41 2,094.49 0.0K
16:29 2,094.41 2,094.61 2,094.40 2,094.40 0.0K
16:30 2,094.44 2,094.79 2,093.71 2,094.79 0.0K
16:31 2,094.91 2,096.50 2,094.91 2,096.20 0.0K
16:32 2,096.28 2,097.42 2,096.28 2,097.42 0.0K
16:33 2,097.45 2,098.32 2,097.45 2,098.22 0.0K
16:34 2,098.31 2,098.55 2,098.10 2,098.44 0.0K
16:35 2,098.50 2,098.52 2,097.76 2,098.00 0.0K
16:36 2,097.88 2,098.04 2,097.55 2,097.55 0.0K
16:37 2,097.51 2,097.54 2,097.19 2,097.24 0.0K
16:38 2,097.20 2,097.40 2,096.89 2,097.34 0.0K
16:39 2,097.46 2,097.55 2,097.25 2,097.55 0.0K
16:40 2,097.51 2,097.51 2,097.14 2,097.20 0.0K
16:41 2,097.30 2,097.48 2,097.30 2,097.43 0.0K
16:42 2,097.38 2,097.38 2,096.64 2,096.68 0.0K
16:43 2,096.56 2,096.64 2,096.16 2,096.44 0.0K
16:44 2,096.51 2,096.88 2,096.38 2,096.43 0.0K
16:45 2,096.43 2,098.13 2,096.43 2,098.13 0.0K
16:46 2,098.17 2,099.70 2,098.17 2,099.70 0.0K
16:47 2,099.62 2,100.22 2,099.62 2,100.17 0.0K
16:48 2,100.22 2,100.99 2,100.22 2,100.97 0.0K
16:49 2,100.71 2,101.19 2,100.71 2,100.99 0.0K
16:50 2,100.74 2,100.74 2,099.61 2,099.89 0.0K
16:51 2,099.92 2,100.77 2,099.92 2,100.65 0.0K
16:52 2,100.80 2,101.23 2,100.76 2,101.22 0.0K
16:53 2,101.10 2,101.10 2,100.32 2,101.02 0.0K
16:54 2,100.85 2,101.74 2,100.81 2,100.85 0.0K
16:55 2,100.83 2,102.50 2,100.83 2,102.08 0.0K
16:56 2,102.49 2,103.60 2,102.49 2,103.50 0.0K
16:57 2,103.43 2,103.45 2,102.88 2,103.14 0.0K
16:58 2,103.06 2,103.33 2,102.68 2,103.29 0.0K
16:59 2,103.34 2,103.91 2,103.24 2,103.88 0.0K
17:00 2,104.12 2,104.76 2,103.43 2,103.43 0.0K
17:01 2,103.35 2,103.97 2,103.31 2,103.97 0.0K
17:02 2,104.11 2,104.55 2,104.08 2,104.55 0.0K
17:03 2,104.47 2,104.47 2,103.80 2,104.29 0.0K
17:04 2,104.37 2,104.57 2,104.25 2,104.40 0.0K
17:05 2,104.30 2,104.30 2,103.38 2,103.38 0.0K
17:06 2,103.43 2,103.63 2,103.34 2,103.36 0.0K
17:07 2,103.40 2,103.46 2,103.40 2,103.46 0.0K
17:08 2,103.41 2,104.05 2,103.37 2,104.00 0.0K
17:09 2,104.09 2,104.36 2,103.84 2,103.88 0.0K
17:10 2,104.00 2,104.41 2,104.00 2,104.39 0.0K
17:11 2,104.41 2,104.41 2,104.00 2,104.26 0.0K
17:12 2,104.30 2,105.05 2,104.30 2,104.96 0.0K
17:13 2,105.00 2,105.00 2,104.94 2,104.94 0.0K
17:14 2,104.86 2,104.88 2,104.82 2,104.88 0.0K
17:15 2,104.80 2,105.22 2,104.80 2,105.19 0.0K
17:16 2,105.26 2,105.78 2,105.15 2,105.78 0.0K
17:17 2,105.82 2,106.56 2,105.74 2,106.36 0.0K
17:18 2,106.52 2,106.90 2,106.40 2,106.90 0.0K
17:19 2,107.03 2,107.51 2,106.99 2,107.51 0.0K
17:20 2,107.47 2,107.66 2,107.47 2,107.66 0.0K
17:21 2,107.78 2,108.03 2,107.61 2,107.69 0.0K
17:22 2,107.79 2,108.10 2,107.79 2,108.02 0.0K
17:23 2,108.14 2,108.35 2,108.12 2,108.32 0.0K
17:24 2,108.24 2,108.53 2,108.24 2,108.53 0.0K
17:25 2,108.57 2,108.57 2,107.99 2,108.17 0.0K
17:26 2,108.13 2,108.45 2,108.13 2,108.39 0.0K
17:27 2,108.51 2,108.73 2,108.51 2,108.65 0.0K
17:28 2,108.70 2,108.80 2,108.69 2,108.69 0.0K
17:29 2,108.76 2,108.81 2,108.50 2,108.58 0.0K
17:30 2,108.59 2,108.59 2,107.92 2,107.92 0.0K
17:31 2,107.84 2,108.05 2,107.84 2,108.03 0.0K
17:32 2,108.15 2,108.29 2,108.11 2,108.27 0.0K
17:33 2,108.25 2,108.72 2,108.14 2,108.60 0.0K
17:34 2,108.64 2,108.90 2,108.61 2,108.82 0.0K
17:35 2,108.94 2,108.94 2,108.41 2,108.53 0.0K
17:36 2,108.41 2,108.42 2,107.96 2,107.96 0.0K
17:37 2,107.92 2,108.01 2,107.48 2,107.48 0.0K
17:38 2,107.44 2,107.56 2,107.25 2,107.25 0.0K
17:39 2,107.28 2,108.26 2,107.28 2,108.26 0.0K
17:40 2,108.20 2,108.20 2,107.87 2,108.05 0.0K
17:41 2,108.09 2,108.25 2,108.09 2,108.13 0.0K
17:42 2,108.09 2,108.46 2,108.09 2,108.46 0.0K
17:43 2,108.54 2,108.66 2,108.47 2,108.66 0.0K
17:44 2,108.74 2,108.74 2,108.49 2,108.67 0.0K
17:45 2,108.65 2,108.76 2,108.45 2,108.76 0.0K
17:46 2,108.72 2,108.92 2,108.63 2,108.84 0.0K
17:47 2,109.14 2,109.52 2,109.01 2,109.52 0.0K
17:48 2,109.57 2,109.57 2,109.21 2,109.25 0.0K
17:49 2,109.18 2,109.18 2,108.82 2,108.82 0.0K
17:50 2,108.73 2,108.73 2,108.07 2,108.07 0.0K
17:51 2,107.95 2,108.21 2,107.95 2,108.21 0.0K
17:52 2,108.17 2,108.54 2,108.17 2,108.45 0.0K
17:53 2,108.49 2,109.05 2,108.49 2,108.89 0.0K
17:54 2,108.79 2,108.79 2,108.48 2,108.63 0.0K
17:55 2,108.59 2,108.69 2,108.02 2,108.06 0.0K
17:56 2,107.95 2,107.95 2,107.85 2,107.85 0.0K
17:57 2,107.93 2,108.02 2,107.64 2,107.68 0.0K
17:58 2,107.69 2,107.81 2,107.61 2,107.81 0.0K
17:59 2,107.93 2,108.49 2,107.93 2,108.13 0.0K
18:00 2,108.34 2,108.37 2,107.81 2,108.12 0.0K
18:01 2,108.07 2,108.60 2,108.07 2,108.52 0.0K
18:02 2,108.58 2,108.74 2,108.54 2,108.64 0.0K
18:03 2,108.55 2,108.55 2,107.99 2,107.99 0.0K
18:04 2,107.93 2,107.93 2,107.68 2,107.68 0.0K
18:05 2,107.64 2,107.68 2,107.46 2,107.46 0.0K
18:06 2,107.41 2,107.53 2,107.28 2,107.28 0.0K
18:07 2,107.22 2,107.22 2,106.84 2,106.95 0.0K
18:08 2,106.84 2,107.10 2,106.80 2,107.10 0.0K
18:09 2,107.02 2,107.06 2,106.63 2,106.63 0.0K
18:10 2,106.59 2,106.59 2,106.00 2,106.12 0.0K
18:11 2,106.04 2,106.06 2,105.96 2,106.06 0.0K
18:12 2,106.10 2,106.10 2,105.93 2,105.93 0.0K
18:13 2,105.77 2,105.82 2,105.65 2,105.74 0.0K
18:14 2,105.81 2,106.15 2,105.77 2,106.15 0.0K
18:15 2,106.19 2,106.51 2,106.19 2,106.51 0.0K
18:16 2,106.45 2,106.74 2,106.45 2,106.57 0.0K
18:17 2,106.63 2,106.81 2,106.56 2,106.57 0.0K
18:18 2,106.53 2,106.62 2,106.42 2,106.46 0.0K
18:19 2,106.54 2,106.56 2,106.11 2,106.21 0.0K
18:20 2,106.25 2,106.25 2,105.95 2,106.15 0.0K
18:21 2,106.11 2,106.25 2,106.06 2,106.12 0.0K
18:22 2,106.16 2,106.35 2,106.06 2,106.33 0.0K
18:23 2,106.31 2,106.92 2,106.31 2,106.87 0.0K
18:24 2,106.99 2,107.05 2,106.52 2,106.97 0.0K
18:25 2,107.12 2,107.12 2,107.12 2,107.12 0.0K
18:29 2,107.31 2,107.31 2,104.60 2,105.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据