OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,994.09
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 2,834.51 2,838.66 2,834.51 2,838.66 0.0K
09:01 2,839.04 2,841.94 2,838.85 2,841.93 0.0K
09:02 2,842.15 2,842.64 2,840.41 2,841.62 0.0K
09:03 2,841.82 2,841.82 2,839.08 2,839.08 0.0K
09:04 2,838.97 2,840.86 2,838.97 2,840.61 0.0K
09:05 2,840.59 2,844.06 2,838.91 2,844.06 0.0K
09:06 2,844.45 2,848.31 2,844.45 2,848.31 0.0K
09:07 2,848.21 2,850.07 2,848.21 2,850.04 0.0K
09:08 2,849.90 2,850.31 2,848.75 2,849.98 0.0K
09:09 2,850.03 2,850.76 2,849.09 2,849.12 0.0K
09:10 2,848.26 2,848.26 2,847.37 2,847.75 0.0K
09:11 2,847.42 2,848.57 2,847.17 2,847.74 0.0K
09:12 2,847.73 2,850.71 2,847.73 2,850.56 0.0K
09:13 2,850.80 2,852.10 2,850.78 2,851.49 0.0K
09:14 2,851.60 2,853.14 2,851.60 2,852.90 0.0K
09:15 2,853.01 2,854.84 2,853.01 2,853.95 0.0K
09:16 2,853.52 2,853.89 2,852.78 2,853.73 0.0K
09:17 2,853.95 2,854.93 2,853.59 2,854.93 0.0K
09:18 2,854.99 2,856.39 2,854.67 2,856.26 0.0K
09:19 2,856.28 2,856.72 2,855.27 2,856.72 0.0K
09:20 2,856.81 2,859.94 2,856.61 2,859.58 0.0K
09:21 2,859.78 2,860.79 2,859.32 2,860.54 0.0K
09:22 2,860.55 2,861.19 2,860.07 2,860.71 0.0K
09:23 2,860.79 2,860.84 2,859.34 2,859.56 0.0K
09:24 2,859.44 2,859.87 2,859.24 2,859.48 0.0K
09:25 2,858.31 2,859.95 2,858.13 2,859.95 0.0K
09:26 2,859.86 2,860.99 2,859.77 2,860.55 0.0K
09:27 2,860.53 2,860.88 2,859.89 2,860.51 0.0K
09:28 2,860.69 2,861.02 2,859.76 2,860.31 0.0K
09:29 2,860.46 2,860.99 2,860.39 2,860.74 0.0K
09:30 2,861.60 2,863.50 2,860.78 2,863.50 0.0K
09:31 2,864.01 2,865.67 2,863.80 2,865.67 0.0K
09:32 2,865.69 2,866.58 2,865.69 2,866.41 0.0K
09:33 2,866.26 2,867.15 2,865.52 2,865.52 0.0K
09:34 2,865.23 2,866.08 2,865.14 2,865.77 0.0K
09:35 2,865.93 2,868.11 2,865.93 2,867.92 0.0K
09:36 2,867.87 2,868.32 2,866.68 2,867.03 0.0K
09:37 2,866.89 2,866.89 2,864.63 2,864.75 0.0K
09:38 2,864.38 2,865.79 2,864.00 2,865.79 0.0K
09:39 2,865.94 2,865.96 2,865.31 2,865.90 0.0K
09:40 2,866.58 2,868.01 2,866.21 2,867.99 0.0K
09:41 2,868.24 2,869.73 2,868.24 2,869.22 0.0K
09:42 2,869.58 2,869.80 2,867.50 2,867.68 0.0K
09:43 2,867.54 2,867.95 2,866.85 2,866.95 0.0K
09:44 2,866.58 2,867.04 2,865.53 2,867.04 0.0K
09:45 2,867.47 2,870.09 2,867.47 2,869.84 0.0K
09:46 2,870.09 2,870.33 2,869.57 2,869.64 0.0K
09:47 2,869.65 2,870.20 2,869.32 2,869.34 0.0K
09:48 2,869.43 2,869.59 2,868.64 2,868.99 0.0K
09:49 2,869.08 2,870.23 2,869.08 2,870.05 0.0K
09:50 2,869.87 2,870.74 2,869.75 2,870.56 0.0K
09:51 2,870.44 2,871.21 2,870.37 2,871.21 0.0K
09:52 2,871.14 2,872.07 2,871.14 2,872.07 0.0K
09:53 2,871.97 2,872.23 2,871.23 2,871.84 0.0K
09:54 2,871.80 2,872.26 2,871.42 2,872.13 0.0K
09:55 2,872.27 2,873.12 2,872.08 2,873.12 0.0K
09:56 2,873.19 2,873.33 2,871.99 2,871.99 0.0K
09:57 2,871.99 2,871.99 2,871.12 2,871.12 0.0K
09:58 2,871.24 2,872.98 2,871.22 2,872.75 0.0K
09:59 2,872.82 2,872.82 2,871.93 2,871.93 0.0K
10:00 2,871.99 2,872.20 2,870.64 2,870.67 0.0K
10:01 2,870.68 2,871.84 2,870.68 2,871.56 0.0K
10:02 2,871.64 2,871.64 2,870.27 2,871.48 0.0K
10:03 2,871.54 2,871.66 2,870.98 2,870.98 0.0K
10:04 2,870.87 2,871.48 2,870.87 2,871.48 0.0K
10:05 2,871.25 2,871.64 2,870.51 2,871.30 0.0K
10:06 2,872.20 2,872.20 2,871.77 2,871.90 0.0K
10:07 2,871.78 2,871.92 2,870.78 2,870.78 0.0K
10:08 2,870.49 2,870.49 2,869.49 2,869.49 0.0K
10:09 2,869.45 2,869.45 2,868.43 2,868.68 0.0K
10:10 2,868.73 2,869.48 2,868.46 2,869.48 0.0K
10:11 2,869.52 2,869.86 2,869.00 2,869.86 0.0K
10:12 2,869.79 2,870.75 2,869.79 2,870.67 0.0K
10:13 2,870.75 2,870.89 2,869.13 2,869.13 0.0K
10:14 2,869.21 2,870.37 2,869.08 2,869.20 0.0K
10:15 2,869.16 2,869.28 2,868.00 2,869.19 0.0K
10:16 2,869.44 2,869.44 2,867.45 2,867.45 0.0K
10:17 2,867.31 2,867.47 2,866.18 2,866.19 0.0K
10:18 2,866.16 2,867.38 2,866.07 2,866.80 0.0K
10:19 2,866.70 2,866.86 2,866.29 2,866.60 0.0K
10:20 2,866.49 2,866.58 2,864.44 2,866.33 0.0K
10:21 2,866.35 2,866.65 2,864.98 2,865.10 0.0K
10:22 2,865.01 2,865.40 2,864.41 2,865.40 0.0K
10:23 2,865.55 2,866.39 2,865.55 2,865.78 0.0K
10:24 2,865.81 2,865.93 2,865.35 2,865.49 0.0K
10:25 2,865.69 2,865.69 2,864.69 2,864.69 0.0K
10:26 2,864.91 2,864.91 2,864.27 2,864.27 0.0K
10:27 2,864.28 2,864.28 2,862.01 2,862.01 0.0K
10:28 2,861.85 2,861.85 2,859.64 2,859.89 0.0K
10:29 2,859.94 2,860.58 2,859.58 2,859.58 0.0K
10:30 2,859.67 2,860.64 2,859.35 2,860.58 0.0K
10:31 2,860.62 2,861.37 2,860.58 2,861.01 0.0K
10:32 2,861.42 2,862.46 2,861.06 2,861.82 0.0K
10:33 2,861.64 2,862.51 2,861.45 2,862.40 0.0K
10:34 2,862.17 2,862.17 2,860.93 2,861.24 0.0K
10:35 2,860.73 2,860.73 2,858.81 2,858.90 0.0K
10:36 2,858.80 2,860.15 2,858.80 2,859.35 0.0K
10:37 2,859.35 2,859.73 2,858.80 2,859.27 0.0K
10:38 2,858.68 2,858.68 2,857.96 2,858.54 0.0K
10:39 2,858.49 2,858.49 2,855.16 2,855.16 0.0K
10:40 2,855.27 2,855.27 2,851.55 2,851.78 0.0K
10:41 2,851.81 2,853.38 2,851.81 2,852.88 0.0K
10:42 2,852.19 2,852.19 2,851.48 2,852.00 0.0K
10:43 2,852.01 2,852.69 2,851.62 2,851.76 0.0K
10:44 2,851.71 2,851.98 2,851.31 2,851.92 0.0K
10:45 2,851.72 2,851.83 2,851.13 2,851.83 0.0K
10:46 2,851.79 2,852.44 2,851.79 2,852.44 0.0K
10:47 2,852.43 2,852.43 2,850.50 2,850.50 0.0K
10:48 2,850.24 2,850.25 2,848.56 2,849.42 0.0K
10:49 2,849.47 2,850.37 2,849.46 2,850.31 0.0K
10:50 2,849.99 2,851.56 2,849.88 2,851.44 0.0K
10:51 2,851.70 2,853.29 2,851.70 2,853.29 0.0K
10:52 2,853.57 2,853.80 2,851.97 2,852.03 0.0K
10:53 2,851.71 2,853.13 2,851.56 2,853.13 0.0K
10:54 2,853.44 2,854.05 2,853.39 2,853.55 0.0K
10:55 2,853.65 2,853.72 2,853.28 2,853.54 0.0K
10:56 2,853.89 2,854.93 2,853.77 2,854.75 0.0K
10:57 2,854.84 2,855.38 2,854.66 2,855.29 0.0K
10:58 2,855.34 2,855.92 2,855.34 2,855.92 0.0K
10:59 2,855.94 2,857.74 2,855.94 2,857.60 0.0K
11:00 2,857.82 2,858.91 2,857.36 2,858.91 0.0K
11:01 2,858.91 2,859.53 2,858.91 2,859.53 0.0K
11:02 2,859.83 2,860.30 2,859.75 2,859.82 0.0K
11:03 2,859.78 2,860.01 2,859.11 2,859.26 0.0K
11:04 2,859.26 2,859.34 2,857.85 2,858.07 0.0K
11:05 2,858.22 2,858.22 2,857.57 2,857.69 0.0K
11:06 2,857.67 2,857.67 2,857.00 2,857.24 0.0K
11:07 2,857.29 2,857.29 2,856.50 2,856.98 0.0K
11:08 2,857.00 2,857.59 2,856.97 2,857.43 0.0K
11:09 2,857.42 2,857.42 2,856.29 2,856.48 0.0K
11:10 2,856.41 2,856.81 2,855.60 2,855.81 0.0K
11:11 2,855.89 2,855.94 2,855.01 2,855.13 0.0K
11:12 2,855.31 2,857.18 2,855.27 2,857.17 0.0K
11:13 2,857.22 2,857.63 2,857.22 2,857.35 0.0K
11:14 2,857.57 2,857.99 2,856.98 2,857.99 0.0K
11:15 2,858.00 2,858.67 2,857.87 2,858.34 0.0K
11:16 2,858.31 2,858.72 2,858.08 2,858.42 0.0K
11:17 2,858.44 2,859.32 2,858.44 2,859.32 0.0K
11:18 2,859.49 2,860.05 2,859.47 2,860.05 0.0K
11:19 2,860.06 2,861.09 2,860.06 2,860.90 0.0K
11:20 2,861.17 2,861.82 2,861.01 2,861.78 0.0K
11:21 2,861.59 2,862.37 2,861.56 2,862.25 0.0K
11:22 2,862.31 2,862.31 2,861.62 2,862.00 0.0K
11:23 2,862.40 2,862.51 2,861.44 2,861.44 0.0K
11:24 2,861.34 2,861.36 2,859.78 2,859.90 0.0K
11:25 2,859.93 2,860.52 2,859.76 2,860.17 0.0K
11:26 2,860.21 2,860.28 2,859.81 2,859.88 0.0K
11:27 2,860.12 2,860.36 2,859.86 2,860.36 0.0K
11:28 2,860.25 2,860.85 2,860.25 2,860.85 0.0K
11:29 2,861.34 2,861.36 2,860.67 2,860.67 0.0K
11:30 2,860.17 2,860.71 2,859.80 2,860.66 0.0K
11:31 2,860.76 2,860.92 2,860.33 2,860.36 0.0K
11:32 2,860.24 2,861.00 2,860.20 2,861.00 0.0K
11:33 2,860.93 2,861.24 2,859.61 2,859.64 0.0K
11:34 2,859.76 2,859.91 2,858.81 2,859.41 0.0K
11:35 2,859.58 2,859.63 2,858.95 2,859.63 0.0K
11:36 2,859.67 2,859.67 2,858.93 2,859.02 0.0K
11:37 2,859.02 2,859.19 2,858.50 2,859.17 0.0K
11:38 2,859.25 2,859.68 2,859.16 2,859.58 0.0K
11:39 2,859.41 2,859.41 2,858.61 2,858.95 0.0K
11:40 2,858.83 2,858.97 2,857.43 2,857.45 0.0K
11:41 2,857.33 2,857.33 2,855.63 2,856.50 0.0K
11:42 2,857.49 2,857.71 2,857.06 2,857.11 0.0K
11:43 2,857.09 2,857.21 2,856.90 2,857.06 0.0K
11:44 2,856.89 2,857.16 2,856.89 2,857.16 0.0K
11:45 2,857.26 2,857.54 2,857.26 2,857.39 0.0K
11:46 2,857.38 2,857.38 2,856.12 2,856.12 0.0K
11:47 2,856.11 2,856.11 2,855.34 2,855.78 0.0K
11:48 2,855.88 2,856.91 2,855.88 2,856.91 0.0K
11:49 2,856.88 2,856.88 2,855.98 2,855.98 0.0K
11:50 2,855.95 2,855.95 2,855.32 2,855.34 0.0K
11:51 2,855.39 2,855.89 2,854.89 2,855.86 0.0K
11:52 2,855.78 2,855.93 2,855.08 2,855.74 0.0K
11:53 2,855.69 2,855.93 2,855.43 2,855.47 0.0K
11:54 2,855.47 2,855.76 2,855.06 2,855.50 0.0K
11:55 2,855.63 2,855.63 2,855.15 2,855.36 0.0K
11:56 2,855.34 2,855.56 2,855.02 2,855.56 0.0K
11:57 2,855.54 2,855.71 2,855.16 2,855.68 0.0K
11:58 2,855.55 2,855.55 2,854.75 2,854.75 0.0K
11:59 2,854.71 2,854.82 2,853.52 2,853.52 0.0K
12:00 2,853.80 2,853.98 2,853.63 2,853.88 0.0K
12:01 2,853.88 2,854.55 2,852.95 2,852.97 0.0K
12:02 2,852.93 2,852.93 2,851.82 2,851.82 0.0K
12:03 2,851.83 2,851.83 2,850.97 2,851.28 0.0K
12:04 2,851.22 2,851.29 2,850.47 2,850.83 0.0K
12:05 2,850.88 2,851.17 2,850.60 2,851.05 0.0K
12:06 2,851.06 2,851.43 2,850.56 2,850.56 0.0K
12:07 2,850.54 2,851.38 2,850.54 2,851.00 0.0K
12:08 2,851.06 2,851.35 2,851.05 2,851.35 0.0K
12:09 2,851.42 2,852.53 2,851.32 2,852.40 0.0K
12:10 2,852.38 2,852.38 2,851.02 2,851.14 0.0K
12:11 2,851.09 2,851.46 2,850.46 2,851.18 0.0K
12:12 2,851.21 2,851.46 2,850.98 2,851.33 0.0K
12:13 2,851.25 2,851.36 2,850.78 2,851.25 0.0K
12:14 2,851.24 2,851.55 2,851.24 2,851.27 0.0K
12:15 2,851.26 2,851.26 2,849.76 2,850.25 0.0K
12:16 2,850.23 2,851.66 2,850.20 2,851.51 0.0K
12:17 2,851.49 2,852.33 2,851.33 2,852.14 0.0K
12:18 2,852.01 2,852.34 2,851.94 2,852.23 0.0K
12:19 2,852.22 2,852.34 2,851.51 2,851.57 0.0K
12:20 2,851.50 2,851.52 2,851.22 2,851.33 0.0K
12:21 2,851.46 2,851.92 2,851.31 2,851.41 0.0K
12:22 2,851.45 2,851.53 2,851.04 2,851.08 0.0K
12:23 2,851.13 2,852.06 2,851.08 2,851.36 0.0K
12:24 2,851.26 2,851.82 2,850.52 2,851.82 0.0K
12:25 2,851.87 2,851.87 2,848.25 2,848.35 0.0K
12:26 2,848.39 2,848.39 2,847.80 2,848.38 0.0K
12:27 2,848.79 2,848.79 2,848.14 2,848.14 0.0K
12:28 2,847.98 2,848.26 2,847.76 2,848.21 0.0K
12:29 2,848.17 2,848.42 2,848.15 2,848.19 0.0K
12:30 2,848.31 2,848.59 2,848.15 2,848.47 0.0K
12:31 2,848.51 2,848.54 2,846.98 2,846.99 0.0K
12:32 2,846.98 2,846.98 2,846.63 2,846.63 0.0K
12:33 2,846.29 2,846.57 2,846.29 2,846.57 0.0K
12:34 2,846.56 2,846.68 2,846.26 2,846.26 0.0K
12:35 2,846.26 2,846.62 2,846.04 2,846.62 0.0K
12:36 2,846.66 2,847.11 2,846.63 2,847.11 0.0K
12:37 2,847.05 2,847.46 2,846.81 2,847.35 0.0K
12:38 2,847.39 2,847.55 2,846.98 2,847.07 0.0K
12:39 2,847.11 2,847.18 2,846.06 2,846.06 0.0K
12:40 2,845.93 2,845.97 2,844.53 2,844.58 0.0K
12:41 2,844.61 2,844.82 2,844.16 2,844.70 0.0K
12:42 2,844.68 2,845.66 2,844.68 2,845.21 0.0K
12:43 2,845.30 2,846.66 2,845.30 2,846.66 0.0K
12:44 2,846.61 2,846.62 2,845.53 2,845.55 0.0K
12:45 2,845.53 2,845.78 2,845.09 2,845.35 0.0K
12:46 2,845.35 2,845.35 2,844.08 2,844.08 0.0K
12:47 2,844.11 2,844.11 2,843.53 2,843.89 0.0K
12:48 2,843.83 2,844.06 2,843.81 2,843.86 0.0K
12:49 2,843.83 2,843.85 2,840.52 2,840.52 0.0K
12:50 2,840.45 2,840.49 2,839.58 2,839.76 0.0K
12:51 2,839.68 2,840.10 2,839.35 2,839.51 0.0K
12:52 2,839.45 2,839.53 2,838.86 2,839.03 0.0K
12:53 2,838.98 2,838.98 2,837.56 2,837.66 0.0K
12:54 2,837.69 2,838.19 2,837.69 2,838.19 0.0K
12:55 2,838.21 2,838.37 2,837.09 2,837.09 0.0K
12:56 2,837.03 2,837.99 2,836.46 2,837.99 0.0K
12:57 2,837.99 2,839.04 2,837.95 2,839.02 0.0K
12:58 2,838.85 2,838.85 2,838.50 2,838.79 0.0K
12:59 2,838.83 2,838.83 2,837.96 2,837.96 0.0K
13:00 2,837.94 2,837.94 2,836.66 2,836.78 0.0K
13:01 2,836.89 2,837.68 2,836.63 2,836.67 0.0K
13:02 2,837.10 2,837.28 2,836.14 2,837.18 0.0K
13:03 2,837.08 2,837.96 2,837.08 2,837.96 0.0K
13:04 2,837.93 2,840.65 2,837.93 2,840.52 0.0K
13:05 2,840.54 2,841.93 2,840.54 2,841.81 0.0K
13:06 2,841.71 2,842.00 2,841.64 2,841.82 0.0K
13:07 2,841.84 2,842.75 2,841.84 2,842.47 0.0K
13:08 2,842.48 2,844.09 2,842.43 2,844.09 0.0K
13:09 2,843.89 2,843.89 2,842.61 2,842.76 0.0K
13:10 2,842.77 2,843.37 2,841.33 2,841.56 0.0K
13:11 2,841.59 2,842.04 2,841.59 2,841.81 0.0K
13:12 2,841.90 2,842.00 2,841.53 2,841.55 0.0K
13:13 2,841.51 2,841.51 2,840.39 2,840.39 0.0K
13:14 2,840.43 2,842.29 2,840.43 2,842.29 0.0K
13:15 2,842.25 2,842.25 2,841.14 2,841.53 0.0K
13:16 2,841.70 2,841.85 2,841.27 2,841.85 0.0K
13:17 2,842.07 2,842.09 2,841.62 2,841.77 0.0K
13:18 2,841.78 2,842.08 2,840.83 2,840.83 0.0K
13:19 2,840.82 2,841.00 2,840.67 2,840.83 0.0K
13:20 2,840.81 2,840.84 2,840.32 2,840.42 0.0K
13:21 2,840.44 2,840.44 2,839.87 2,840.22 0.0K
13:22 2,840.34 2,840.61 2,840.17 2,840.28 0.0K
13:23 2,840.21 2,840.31 2,839.73 2,839.73 0.0K
13:24 2,839.64 2,839.64 2,837.07 2,837.07 0.0K
13:25 2,837.10 2,837.74 2,837.10 2,837.22 0.0K
13:26 2,837.28 2,838.84 2,837.28 2,838.82 0.0K
13:27 2,838.70 2,839.19 2,838.62 2,839.18 0.0K
13:28 2,839.19 2,839.19 2,838.27 2,838.27 0.0K
13:29 2,838.32 2,838.59 2,837.56 2,838.59 0.0K
13:30 2,838.77 2,838.81 2,838.02 2,838.51 0.0K
13:31 2,838.50 2,839.45 2,838.43 2,839.45 0.0K
13:32 2,839.45 2,839.45 2,838.77 2,839.19 0.0K
13:33 2,839.10 2,839.77 2,839.10 2,839.60 0.0K
13:34 2,839.65 2,840.43 2,839.65 2,840.43 0.0K
13:35 2,840.42 2,840.43 2,839.72 2,839.95 0.0K
13:36 2,839.94 2,840.39 2,839.10 2,839.10 0.0K
13:37 2,839.24 2,839.66 2,839.24 2,839.42 0.0K
13:38 2,839.46 2,839.89 2,839.46 2,839.89 0.0K
13:39 2,839.89 2,840.53 2,839.89 2,840.53 0.0K
13:40 2,840.43 2,840.80 2,840.43 2,840.56 0.0K
13:41 2,840.43 2,840.61 2,839.86 2,840.61 0.0K
13:42 2,840.59 2,840.59 2,839.40 2,839.82 0.0K
13:43 2,839.87 2,840.60 2,839.87 2,840.60 0.0K
13:44 2,840.71 2,841.13 2,840.70 2,840.91 0.0K
13:45 2,840.84 2,841.88 2,840.70 2,841.88 0.0K
13:46 2,841.89 2,842.50 2,841.87 2,842.18 0.0K
13:47 2,842.14 2,842.40 2,842.07 2,842.40 0.0K
13:48 2,843.21 2,843.67 2,843.21 2,843.36 0.0K
13:49 2,843.44 2,843.44 2,842.59 2,842.72 0.0K
13:50 2,842.80 2,842.95 2,841.79 2,842.05 0.0K
13:51 2,841.99 2,841.99 2,840.50 2,840.55 0.0K
13:52 2,840.37 2,840.95 2,840.37 2,840.95 0.0K
13:53 2,840.99 2,840.99 2,840.62 2,840.64 0.0K
13:54 2,840.73 2,841.33 2,840.71 2,841.29 0.0K
13:55 2,841.34 2,842.02 2,841.26 2,841.88 0.0K
13:56 2,841.88 2,841.88 2,840.85 2,841.04 0.0K
13:57 2,841.10 2,841.15 2,840.39 2,840.39 0.0K
13:58 2,840.44 2,841.06 2,840.41 2,840.55 0.0K
13:59 2,840.63 2,840.63 2,839.90 2,839.90 0.0K
14:00 2,839.92 2,840.11 2,839.76 2,840.08 0.0K
14:01 2,839.94 2,839.94 2,837.87 2,837.90 0.0K
14:02 2,837.99 2,839.00 2,837.80 2,838.76 0.0K
14:03 2,838.74 2,839.00 2,838.50 2,838.50 0.0K
14:04 2,838.44 2,838.44 2,837.43 2,837.43 0.0K
14:05 2,837.39 2,837.39 2,836.37 2,836.37 0.0K
14:06 2,836.55 2,836.93 2,836.55 2,836.90 0.0K
14:07 2,837.05 2,837.05 2,836.18 2,836.21 0.0K
14:08 2,836.17 2,836.35 2,835.91 2,835.91 0.0K
14:09 2,835.93 2,836.10 2,835.55 2,835.78 0.0K
14:10 2,835.80 2,835.82 2,834.52 2,834.53 0.0K
14:11 2,834.23 2,834.23 2,832.88 2,832.99 0.0K
14:12 2,832.94 2,832.94 2,832.43 2,832.43 0.0K
14:13 2,832.31 2,832.54 2,831.88 2,831.88 0.0K
14:14 2,831.62 2,831.62 2,830.99 2,831.28 0.0K
14:15 2,831.43 2,832.00 2,831.43 2,832.00 0.0K
14:16 2,832.03 2,832.03 2,829.71 2,829.71 0.0K
14:17 2,829.56 2,829.69 2,829.33 2,829.41 0.0K
14:18 2,829.36 2,829.65 2,829.09 2,829.65 0.0K
14:19 2,829.58 2,830.76 2,829.58 2,830.33 0.0K
14:20 2,830.32 2,832.23 2,830.32 2,832.23 0.0K
14:21 2,832.56 2,833.35 2,832.56 2,832.73 0.0K
14:22 2,832.76 2,834.06 2,832.65 2,834.02 0.0K
14:23 2,834.03 2,834.24 2,833.94 2,834.10 0.0K
14:24 2,833.93 2,834.13 2,833.78 2,833.78 0.0K
14:25 2,833.74 2,833.74 2,832.30 2,832.30 0.0K
14:26 2,832.25 2,832.25 2,830.91 2,830.98 0.0K
14:27 2,830.88 2,831.34 2,830.87 2,831.10 0.0K
14:28 2,831.03 2,831.08 2,830.65 2,830.80 0.0K
14:29 2,830.55 2,830.72 2,830.22 2,830.36 0.0K
14:30 2,830.43 2,830.49 2,827.92 2,828.01 0.0K
14:31 2,828.03 2,828.13 2,826.22 2,826.22 0.0K
14:32 2,826.21 2,826.64 2,825.79 2,825.84 0.0K
14:33 2,826.21 2,826.83 2,826.21 2,826.51 0.0K
14:34 2,826.52 2,826.52 2,825.39 2,825.43 0.0K
14:35 2,825.25 2,825.94 2,824.07 2,824.07 0.0K
14:36 2,824.17 2,824.40 2,823.51 2,824.25 0.0K
14:37 2,824.43 2,826.40 2,824.43 2,826.16 0.0K
14:38 2,826.06 2,827.33 2,825.76 2,827.33 0.0K
14:39 2,827.38 2,827.38 2,826.34 2,826.34 0.0K
14:40 2,826.26 2,826.74 2,826.21 2,826.37 0.0K
14:41 2,826.36 2,826.43 2,826.03 2,826.07 0.0K
14:42 2,826.09 2,826.32 2,825.23 2,825.23 0.0K
14:43 2,825.37 2,825.51 2,823.76 2,823.76 0.0K
14:44 2,823.64 2,823.65 2,822.97 2,823.06 0.0K
14:45 2,822.95 2,823.08 2,821.52 2,821.52 0.0K
14:46 2,821.38 2,821.38 2,820.22 2,820.81 0.0K
14:47 2,820.76 2,821.62 2,820.74 2,821.13 0.0K
14:48 2,821.06 2,821.59 2,820.98 2,821.27 0.0K
14:49 2,821.37 2,821.44 2,820.13 2,820.13 0.0K
14:50 2,819.90 2,819.90 2,819.40 2,819.57 0.0K
14:51 2,819.54 2,819.54 2,818.97 2,819.06 0.0K
14:52 2,819.39 2,819.71 2,818.41 2,818.41 0.0K
14:53 2,818.44 2,819.88 2,818.44 2,819.86 0.0K
14:54 2,819.81 2,819.81 2,819.18 2,819.51 0.0K
14:55 2,819.40 2,819.40 2,817.98 2,818.02 0.0K
14:56 2,818.04 2,819.92 2,818.00 2,819.92 0.0K
14:57 2,820.32 2,822.74 2,820.32 2,822.55 0.0K
14:58 2,822.42 2,822.43 2,821.39 2,821.58 0.0K
14:59 2,821.55 2,821.91 2,821.50 2,821.82 0.0K
15:00 2,821.53 2,821.53 2,819.70 2,819.91 0.0K
15:01 2,819.81 2,819.81 2,818.47 2,818.71 0.0K
15:02 2,818.62 2,818.89 2,818.48 2,818.48 0.0K
15:03 2,818.47 2,819.19 2,818.47 2,818.54 0.0K
15:04 2,818.54 2,818.86 2,816.75 2,816.88 0.0K
15:05 2,816.86 2,817.08 2,816.23 2,816.23 0.0K
15:06 2,816.27 2,816.47 2,815.78 2,816.00 0.0K
15:07 2,815.91 2,816.36 2,815.25 2,815.34 0.0K
15:08 2,815.37 2,816.95 2,815.36 2,816.60 0.0K
15:09 2,816.36 2,816.51 2,815.30 2,816.48 0.0K
15:10 2,816.50 2,816.50 2,815.94 2,816.01 0.0K
15:11 2,815.26 2,815.26 2,814.58 2,815.00 0.0K
15:12 2,815.07 2,815.07 2,813.81 2,813.81 0.0K
15:13 2,813.84 2,815.23 2,813.67 2,815.23 0.0K
15:14 2,815.25 2,815.49 2,814.99 2,815.32 0.0K
15:15 2,815.16 2,815.71 2,815.16 2,815.50 0.0K
15:16 2,815.65 2,817.78 2,815.65 2,817.78 0.0K
15:17 2,818.01 2,819.20 2,817.91 2,819.17 0.0K
15:18 2,819.11 2,819.86 2,818.97 2,819.86 0.0K
15:19 2,819.83 2,819.85 2,818.84 2,818.90 0.0K
15:20 2,818.86 2,818.93 2,817.10 2,817.60 0.0K
15:21 2,817.60 2,818.43 2,817.60 2,818.35 0.0K
15:22 2,818.76 2,818.76 2,818.23 2,818.59 0.0K
15:23 2,818.68 2,818.83 2,818.40 2,818.40 0.0K
15:24 2,818.24 2,818.28 2,816.67 2,816.67 0.0K
15:25 2,816.52 2,817.73 2,816.37 2,816.50 0.0K
15:26 2,816.53 2,816.53 2,815.73 2,815.73 0.0K
15:27 2,815.65 2,815.90 2,815.15 2,815.71 0.0K
15:28 2,815.54 2,815.54 2,814.72 2,815.04 0.0K
15:29 2,815.07 2,815.73 2,814.67 2,815.59 0.0K
15:30 2,815.69 2,815.81 2,814.20 2,814.52 0.0K
15:31 2,815.11 2,816.38 2,814.43 2,814.68 0.0K
15:32 2,815.54 2,815.54 2,814.18 2,815.07 0.0K
15:33 2,814.51 2,816.09 2,814.51 2,815.74 0.0K
15:34 2,815.92 2,815.92 2,814.94 2,815.24 0.0K
15:35 2,814.99 2,818.32 2,814.61 2,818.10 0.0K
15:36 2,818.05 2,818.74 2,817.25 2,817.77 0.0K
15:37 2,817.93 2,819.67 2,817.68 2,819.64 0.0K
15:38 2,819.53 2,819.65 2,818.84 2,819.63 0.0K
15:39 2,819.92 2,821.14 2,819.92 2,821.02 0.0K
15:40 2,821.94 2,823.56 2,821.42 2,823.56 0.0K
15:41 2,823.55 2,825.56 2,823.21 2,824.16 0.0K
15:42 2,824.85 2,826.16 2,824.46 2,824.46 0.0K
15:43 2,824.35 2,824.35 2,821.68 2,821.68 0.0K
15:44 2,821.73 2,821.73 2,820.40 2,820.40 0.0K
15:45 2,820.39 2,820.52 2,818.14 2,818.14 0.0K
15:46 2,818.15 2,818.15 2,814.41 2,814.61 0.0K
15:47 2,814.63 2,814.67 2,813.73 2,813.89 0.0K
15:48 2,813.70 2,813.70 2,809.66 2,809.80 0.0K
15:49 2,809.78 2,809.78 2,808.44 2,808.56 0.0K
15:50 2,808.38 2,808.38 2,806.37 2,806.57 0.0K
15:51 2,806.86 2,807.01 2,806.11 2,806.46 0.0K
15:52 2,806.39 2,806.52 2,805.77 2,806.24 0.0K
15:53 2,806.15 2,807.98 2,805.75 2,807.61 0.0K
15:54 2,807.66 2,808.03 2,806.19 2,806.19 0.0K
15:55 2,806.06 2,806.53 2,804.17 2,804.24 0.0K
15:56 2,804.13 2,804.13 2,801.70 2,802.09 0.0K
15:57 2,802.68 2,804.82 2,802.68 2,803.98 0.0K
15:58 2,804.11 2,804.33 2,803.36 2,804.32 0.0K
15:59 2,804.42 2,808.97 2,804.42 2,808.97 0.0K
16:00 2,807.91 2,807.91 2,803.00 2,803.00 0.0K
16:01 2,803.17 2,806.96 2,803.17 2,806.96 0.0K
16:02 2,806.91 2,806.99 2,806.36 2,806.99 0.0K
16:03 2,807.29 2,808.79 2,807.29 2,808.59 0.0K
16:04 2,808.87 2,809.15 2,807.76 2,807.76 0.0K
16:05 2,807.76 2,807.84 2,806.61 2,806.65 0.0K
16:06 2,806.66 2,806.72 2,805.69 2,805.78 0.0K
16:07 2,805.78 2,806.42 2,804.25 2,804.78 0.0K
16:08 2,804.97 2,805.10 2,803.57 2,803.60 0.0K
16:09 2,803.68 2,803.68 2,802.82 2,803.26 0.0K
16:10 2,803.29 2,805.09 2,803.24 2,805.05 0.0K
16:11 2,805.71 2,806.18 2,805.06 2,805.07 0.0K
16:12 2,805.13 2,805.52 2,804.94 2,805.34 0.0K
16:13 2,805.40 2,806.59 2,805.40 2,805.91 0.0K
16:14 2,805.83 2,805.83 2,805.39 2,805.51 0.0K
16:15 2,804.70 2,804.72 2,803.12 2,803.12 0.0K
16:16 2,803.03 2,805.35 2,803.03 2,805.21 0.0K
16:17 2,805.20 2,806.52 2,805.20 2,806.45 0.0K
16:18 2,806.22 2,806.22 2,805.11 2,805.11 0.0K
16:19 2,804.97 2,804.97 2,804.33 2,804.65 0.0K
16:20 2,804.81 2,807.54 2,804.69 2,807.42 0.0K
16:21 2,807.38 2,807.91 2,807.31 2,807.91 0.0K
16:22 2,807.86 2,808.27 2,806.84 2,807.64 0.0K
16:23 2,807.89 2,807.89 2,806.86 2,806.99 0.0K
16:24 2,806.61 2,807.73 2,806.57 2,807.47 0.0K
16:25 2,807.52 2,807.52 2,805.69 2,806.95 0.0K
16:26 2,807.02 2,807.49 2,806.80 2,807.26 0.0K
16:27 2,807.25 2,807.93 2,806.38 2,807.68 0.0K
16:28 2,807.83 2,809.99 2,807.82 2,809.99 0.0K
16:29 2,810.06 2,811.08 2,810.06 2,810.56 0.0K
16:30 2,810.21 2,810.21 2,808.88 2,808.88 0.0K
16:31 2,808.88 2,809.72 2,808.76 2,809.47 0.0K
16:32 2,809.54 2,810.16 2,809.54 2,810.09 0.0K
16:33 2,810.09 2,810.36 2,808.58 2,808.58 0.0K
16:34 2,808.54 2,809.22 2,808.54 2,809.09 0.0K
16:35 2,809.12 2,809.74 2,808.62 2,809.74 0.0K
16:36 2,809.92 2,809.95 2,808.90 2,808.90 0.0K
16:37 2,808.90 2,808.90 2,807.98 2,808.17 0.0K
16:38 2,808.09 2,808.09 2,806.98 2,806.98 0.0K
16:39 2,806.93 2,807.34 2,806.76 2,806.88 0.0K
16:40 2,807.15 2,807.20 2,805.90 2,806.99 0.0K
16:41 2,807.37 2,808.27 2,807.37 2,808.27 0.0K
16:42 2,808.25 2,808.60 2,807.86 2,807.86 0.0K
16:43 2,807.80 2,807.80 2,805.96 2,806.18 0.0K
16:44 2,805.91 2,805.96 2,805.48 2,805.48 0.0K
16:45 2,805.46 2,805.83 2,805.38 2,805.82 0.0K
16:46 2,805.89 2,806.24 2,805.52 2,805.63 0.0K
16:47 2,805.64 2,805.94 2,805.39 2,805.70 0.0K
16:48 2,805.75 2,805.82 2,804.62 2,804.79 0.0K
16:49 2,804.95 2,804.95 2,804.08 2,804.08 0.0K
16:50 2,804.04 2,804.04 2,801.29 2,801.50 0.0K
16:51 2,801.55 2,801.64 2,800.95 2,801.64 0.0K
16:52 2,801.81 2,801.81 2,801.03 2,801.17 0.0K
16:53 2,801.19 2,801.41 2,800.52 2,800.52 0.0K
16:54 2,800.52 2,801.12 2,800.52 2,800.99 0.0K
16:55 2,801.09 2,801.57 2,800.80 2,800.89 0.0K
16:56 2,800.80 2,801.30 2,800.22 2,801.02 0.0K
16:57 2,801.10 2,801.56 2,801.10 2,801.56 0.0K
16:58 2,801.52 2,802.75 2,801.49 2,802.75 0.0K
16:59 2,802.74 2,802.74 2,802.23 2,802.24 0.0K
17:00 2,802.23 2,802.64 2,800.77 2,800.77 0.0K
17:01 2,800.78 2,800.78 2,798.93 2,798.93 0.0K
17:02 2,798.67 2,798.67 2,797.14 2,797.75 0.0K
17:03 2,797.60 2,797.61 2,797.09 2,797.61 0.0K
17:04 2,797.72 2,797.72 2,797.26 2,797.26 0.0K
17:05 2,797.25 2,798.09 2,797.02 2,798.06 0.0K
17:06 2,798.06 2,798.50 2,797.43 2,798.26 0.0K
17:07 2,798.17 2,798.17 2,797.33 2,797.33 0.0K
17:08 2,797.32 2,798.26 2,797.24 2,798.26 0.0K
17:09 2,798.35 2,799.04 2,798.33 2,798.46 0.0K
17:10 2,798.46 2,798.84 2,798.45 2,798.84 0.0K
17:11 2,798.83 2,798.95 2,798.59 2,798.59 0.0K
17:12 2,798.57 2,798.57 2,797.68 2,797.68 0.0K
17:13 2,797.33 2,797.48 2,796.72 2,796.75 0.0K
17:14 2,796.78 2,798.20 2,796.69 2,798.20 0.0K
17:15 2,798.30 2,801.45 2,798.30 2,801.45 0.0K
17:16 2,801.59 2,801.82 2,801.44 2,801.49 0.0K
17:17 2,801.58 2,801.58 2,800.89 2,800.89 0.0K
17:18 2,800.96 2,800.96 2,799.76 2,799.76 0.0K
17:19 2,799.81 2,800.12 2,799.81 2,799.89 0.0K
17:20 2,800.01 2,800.01 2,798.93 2,799.03 0.0K
17:21 2,798.84 2,798.84 2,795.85 2,796.09 0.0K
17:22 2,796.21 2,796.94 2,796.14 2,796.88 0.0K
17:23 2,796.86 2,796.86 2,795.90 2,796.11 0.0K
17:24 2,796.06 2,796.06 2,795.34 2,795.83 0.0K
17:25 2,795.80 2,795.80 2,795.80 2,795.80 0.0K
17:29 2,795.42 2,795.42 2,793.78 2,793.78 0.0K
17:30 2,793.99 2,793.99 2,793.99 2,793.99 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