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 2,827.94 2,828.88 2,826.49 2,826.49 0.0K
09:01 2,826.82 2,827.32 2,825.79 2,827.27 0.0K
09:02 2,827.54 2,827.67 2,826.87 2,827.67 0.0K
09:03 2,827.58 2,827.62 2,825.99 2,825.99 0.0K
09:04 2,825.90 2,825.90 2,822.70 2,822.99 0.0K
09:05 2,822.70 2,823.75 2,821.50 2,822.11 0.0K
09:06 2,822.16 2,823.26 2,821.36 2,821.36 0.0K
09:07 2,821.12 2,821.27 2,819.51 2,819.87 0.0K
09:08 2,819.64 2,820.15 2,819.36 2,819.69 0.0K
09:09 2,819.86 2,819.86 2,817.63 2,817.69 0.0K
09:10 2,817.71 2,817.71 2,815.47 2,816.55 0.0K
09:11 2,816.21 2,816.24 2,814.97 2,815.52 0.0K
09:12 2,815.12 2,815.12 2,812.37 2,812.37 0.0K
09:13 2,812.51 2,812.59 2,810.36 2,810.36 0.0K
09:14 2,810.26 2,811.88 2,809.77 2,811.88 0.0K
09:15 2,812.40 2,813.57 2,812.40 2,813.57 0.0K
09:16 2,813.55 2,815.41 2,813.29 2,815.41 0.0K
09:17 2,815.58 2,815.69 2,814.53 2,814.55 0.0K
09:18 2,814.69 2,814.86 2,814.32 2,814.63 0.0K
09:19 2,814.68 2,815.13 2,813.97 2,814.68 0.0K
09:20 2,814.70 2,817.20 2,814.70 2,817.16 0.0K
09:21 2,817.20 2,819.19 2,817.20 2,819.19 0.0K
09:22 2,819.11 2,819.80 2,818.82 2,818.82 0.0K
09:23 2,819.03 2,819.43 2,818.72 2,819.32 0.0K
09:24 2,819.43 2,819.47 2,818.65 2,818.67 0.0K
09:25 2,818.49 2,819.66 2,818.49 2,819.40 0.0K
09:26 2,819.19 2,819.19 2,818.62 2,818.81 0.0K
09:27 2,819.04 2,819.04 2,818.66 2,818.66 0.0K
09:28 2,818.73 2,820.25 2,818.73 2,820.25 0.0K
09:29 2,820.45 2,820.74 2,820.41 2,820.71 0.0K
09:30 2,820.79 2,821.00 2,818.97 2,819.41 0.0K
09:31 2,819.43 2,821.13 2,819.28 2,820.89 0.0K
09:32 2,820.95 2,820.98 2,819.77 2,820.14 0.0K
09:33 2,819.81 2,821.13 2,819.80 2,821.13 0.0K
09:34 2,821.14 2,822.16 2,821.14 2,822.16 0.0K
09:35 2,822.18 2,822.81 2,822.18 2,822.81 0.0K
09:36 2,823.15 2,823.61 2,823.10 2,823.10 0.0K
09:37 2,822.90 2,822.90 2,821.54 2,822.05 0.0K
09:38 2,822.20 2,823.44 2,822.16 2,823.44 0.0K
09:39 2,823.48 2,824.33 2,823.48 2,823.86 0.0K
09:40 2,823.85 2,824.01 2,822.37 2,822.37 0.0K
09:41 2,822.55 2,823.32 2,822.54 2,823.00 0.0K
09:42 2,822.91 2,822.91 2,821.09 2,821.39 0.0K
09:43 2,821.71 2,821.71 2,820.62 2,820.66 0.0K
09:44 2,819.87 2,819.95 2,819.30 2,819.30 0.0K
09:45 2,819.36 2,819.37 2,815.77 2,815.87 0.0K
09:46 2,815.76 2,816.00 2,815.55 2,816.00 0.0K
09:47 2,816.01 2,816.76 2,815.80 2,816.41 0.0K
09:48 2,816.42 2,816.46 2,815.34 2,815.38 0.0K
09:49 2,815.43 2,816.38 2,815.43 2,816.06 0.0K
09:50 2,815.98 2,815.98 2,815.09 2,815.10 0.0K
09:51 2,814.96 2,815.24 2,814.85 2,815.10 0.0K
09:52 2,815.06 2,816.08 2,815.06 2,815.43 0.0K
09:53 2,815.36 2,815.71 2,815.28 2,815.71 0.0K
09:54 2,815.73 2,815.79 2,815.52 2,815.67 0.0K
09:55 2,815.44 2,815.44 2,814.78 2,814.78 0.0K
09:56 2,814.73 2,814.73 2,813.63 2,813.63 0.0K
09:57 2,813.71 2,813.89 2,813.46 2,813.61 0.0K
09:58 2,813.75 2,814.57 2,813.75 2,814.42 0.0K
09:59 2,814.44 2,814.47 2,814.11 2,814.41 0.0K
10:00 2,814.39 2,815.01 2,813.93 2,814.72 0.0K
10:01 2,814.70 2,814.97 2,814.05 2,814.19 0.0K
10:02 2,813.76 2,814.12 2,813.62 2,813.67 0.0K
10:03 2,813.50 2,813.50 2,812.80 2,813.11 0.0K
10:04 2,813.05 2,813.64 2,812.33 2,812.33 0.0K
10:05 2,812.25 2,812.25 2,811.59 2,812.18 0.0K
10:06 2,812.55 2,813.37 2,812.55 2,813.37 0.0K
10:07 2,813.48 2,813.81 2,813.40 2,813.74 0.0K
10:08 2,812.95 2,813.05 2,812.71 2,812.90 0.0K
10:09 2,812.92 2,813.14 2,812.30 2,812.82 0.0K
10:10 2,812.94 2,812.94 2,812.11 2,812.11 0.0K
10:11 2,811.79 2,812.05 2,811.54 2,811.79 0.0K
10:12 2,811.85 2,811.85 2,811.08 2,811.11 0.0K
10:13 2,811.04 2,811.83 2,811.04 2,811.64 0.0K
10:14 2,811.88 2,813.24 2,811.81 2,813.22 0.0K
10:15 2,813.34 2,813.47 2,812.88 2,812.88 0.0K
10:16 2,812.88 2,812.88 2,811.75 2,811.76 0.0K
10:17 2,811.57 2,811.57 2,809.77 2,810.39 0.0K
10:18 2,810.40 2,810.95 2,810.25 2,810.70 0.0K
10:19 2,810.66 2,810.66 2,809.91 2,810.13 0.0K
10:20 2,810.11 2,810.20 2,809.16 2,809.48 0.0K
10:21 2,809.43 2,809.43 2,807.99 2,808.03 0.0K
10:22 2,808.15 2,808.81 2,808.15 2,808.57 0.0K
10:23 2,808.60 2,808.73 2,808.10 2,808.16 0.0K
10:24 2,808.08 2,808.56 2,807.89 2,808.42 0.0K
10:25 2,808.56 2,809.19 2,808.56 2,808.89 0.0K
10:26 2,808.97 2,808.97 2,808.58 2,808.87 0.0K
10:27 2,808.98 2,809.03 2,808.18 2,808.19 0.0K
10:28 2,808.13 2,808.48 2,808.13 2,808.34 0.0K
10:29 2,808.33 2,808.96 2,808.33 2,808.96 0.0K
10:30 2,809.03 2,809.08 2,808.14 2,808.43 0.0K
10:31 2,808.79 2,808.96 2,807.76 2,807.76 0.0K
10:32 2,807.59 2,807.59 2,806.70 2,807.16 0.0K
10:33 2,807.29 2,807.48 2,806.17 2,806.20 0.0K
10:34 2,806.10 2,806.29 2,805.86 2,806.04 0.0K
10:35 2,805.99 2,806.46 2,805.49 2,805.68 0.0K
10:36 2,805.48 2,805.54 2,804.70 2,804.70 0.0K
10:37 2,804.71 2,805.10 2,804.56 2,805.08 0.0K
10:38 2,805.14 2,805.17 2,804.59 2,804.79 0.0K
10:39 2,804.91 2,805.03 2,804.16 2,804.16 0.0K
10:40 2,804.15 2,804.36 2,804.08 2,804.14 0.0K
10:41 2,803.73 2,803.94 2,803.07 2,803.07 0.0K
10:42 2,803.06 2,803.31 2,803.05 2,803.21 0.0K
10:43 2,803.16 2,803.49 2,803.05 2,803.27 0.0K
10:44 2,803.27 2,803.34 2,801.65 2,801.70 0.0K
10:45 2,801.87 2,802.35 2,801.86 2,802.03 0.0K
10:46 2,801.96 2,801.96 2,800.98 2,800.98 0.0K
10:47 2,800.87 2,801.16 2,800.71 2,800.71 0.0K
10:48 2,800.77 2,800.77 2,798.89 2,799.11 0.0K
10:49 2,799.11 2,799.29 2,798.59 2,798.87 0.0K
10:50 2,798.93 2,799.81 2,798.93 2,799.24 0.0K
10:51 2,799.31 2,799.33 2,798.53 2,798.53 0.0K
10:52 2,798.67 2,798.67 2,797.85 2,798.19 0.0K
10:53 2,798.14 2,798.31 2,797.63 2,797.73 0.0K
10:54 2,797.60 2,798.17 2,797.29 2,797.41 0.0K
10:55 2,797.36 2,797.49 2,796.46 2,796.46 0.0K
10:56 2,795.36 2,795.36 2,794.62 2,795.01 0.0K
10:57 2,795.00 2,796.06 2,794.53 2,796.02 0.0K
10:58 2,796.11 2,796.18 2,795.91 2,795.91 0.0K
10:59 2,796.11 2,796.13 2,794.57 2,794.66 0.0K
11:00 2,794.72 2,795.08 2,793.96 2,795.07 0.0K
11:01 2,795.13 2,795.63 2,794.88 2,794.88 0.0K
11:02 2,794.81 2,794.81 2,793.93 2,794.29 0.0K
11:03 2,794.44 2,795.15 2,794.44 2,795.12 0.0K
11:04 2,795.10 2,795.26 2,794.36 2,794.50 0.0K
11:05 2,794.51 2,794.51 2,793.49 2,793.57 0.0K
11:06 2,793.21 2,793.23 2,792.21 2,792.21 0.0K
11:07 2,792.19 2,792.19 2,791.71 2,791.93 0.0K
11:08 2,791.89 2,791.89 2,791.04 2,791.04 0.0K
11:09 2,791.11 2,791.28 2,790.88 2,791.28 0.0K
11:10 2,791.21 2,791.91 2,791.21 2,791.91 0.0K
11:11 2,792.02 2,792.02 2,790.90 2,791.08 0.0K
11:12 2,791.23 2,791.89 2,791.15 2,791.89 0.0K
11:13 2,791.98 2,793.31 2,791.94 2,793.14 0.0K
11:14 2,793.08 2,794.14 2,793.08 2,793.38 0.0K
11:15 2,793.38 2,795.10 2,793.37 2,795.10 0.0K
11:16 2,795.13 2,795.54 2,795.09 2,795.53 0.0K
11:17 2,795.50 2,795.88 2,795.29 2,795.88 0.0K
11:18 2,795.78 2,796.12 2,795.74 2,795.82 0.0K
11:19 2,795.77 2,795.95 2,795.56 2,795.57 0.0K
11:20 2,795.56 2,795.75 2,795.02 2,795.13 0.0K
11:21 2,795.23 2,795.66 2,795.07 2,795.60 0.0K
11:22 2,795.61 2,795.61 2,795.09 2,795.46 0.0K
11:23 2,795.54 2,796.07 2,795.54 2,796.07 0.0K
11:24 2,796.00 2,796.10 2,795.63 2,795.76 0.0K
11:25 2,795.74 2,795.74 2,795.09 2,795.56 0.0K
11:26 2,795.59 2,796.07 2,795.17 2,795.38 0.0K
11:27 2,795.14 2,795.15 2,793.86 2,793.86 0.0K
11:28 2,793.62 2,794.20 2,793.62 2,794.13 0.0K
11:29 2,794.24 2,794.24 2,793.23 2,793.93 0.0K
11:30 2,794.09 2,794.12 2,791.91 2,792.02 0.0K
11:31 2,791.97 2,792.71 2,791.86 2,792.11 0.0K
11:32 2,792.17 2,793.03 2,792.17 2,792.97 0.0K
11:33 2,792.97 2,793.02 2,792.56 2,792.64 0.0K
11:34 2,792.55 2,793.04 2,792.53 2,793.04 0.0K
11:35 2,792.62 2,792.67 2,792.06 2,792.67 0.0K
11:36 2,792.61 2,792.70 2,791.29 2,791.29 0.0K
11:37 2,791.30 2,791.30 2,790.07 2,790.10 0.0K
11:38 2,790.07 2,790.79 2,789.84 2,790.79 0.0K
11:39 2,790.80 2,790.80 2,789.46 2,789.46 0.0K
11:40 2,789.51 2,790.75 2,789.51 2,790.75 0.0K
11:41 2,790.78 2,791.00 2,790.74 2,790.97 0.0K
11:42 2,790.97 2,792.25 2,790.97 2,791.97 0.0K
11:43 2,791.63 2,791.87 2,791.57 2,791.78 0.0K
11:44 2,791.74 2,791.74 2,790.23 2,790.29 0.0K
11:45 2,790.49 2,790.51 2,789.10 2,789.10 0.0K
11:46 2,789.14 2,789.21 2,788.53 2,788.85 0.0K
11:47 2,788.92 2,789.27 2,788.85 2,789.27 0.0K
11:48 2,789.25 2,789.25 2,788.54 2,788.71 0.0K
11:49 2,788.75 2,789.29 2,788.71 2,789.05 0.0K
11:50 2,789.96 2,791.84 2,789.63 2,791.60 0.0K
11:51 2,791.14 2,791.72 2,789.67 2,790.81 0.0K
11:52 2,790.78 2,791.66 2,790.34 2,791.33 0.0K
11:53 2,791.62 2,792.05 2,791.29 2,791.29 0.0K
11:54 2,791.56 2,791.93 2,790.02 2,791.78 0.0K
11:55 2,791.92 2,793.42 2,791.58 2,793.36 0.0K
11:56 2,793.60 2,794.87 2,793.03 2,793.03 0.0K
11:57 2,793.45 2,794.61 2,793.36 2,794.37 0.0K
11:58 2,794.98 2,795.52 2,794.71 2,795.49 0.0K
11:59 2,795.73 2,795.73 2,794.69 2,794.69 0.0K
12:00 2,794.68 2,794.68 2,793.21 2,793.21 0.0K
12:01 2,793.12 2,793.12 2,792.43 2,792.83 0.0K
12:02 2,792.88 2,792.88 2,792.10 2,792.62 0.0K
12:03 2,792.72 2,793.22 2,792.65 2,793.22 0.0K
12:04 2,793.22 2,793.40 2,792.56 2,792.58 0.0K
12:05 2,792.50 2,792.61 2,791.71 2,792.33 0.0K
12:06 2,791.96 2,792.37 2,791.52 2,792.37 0.0K
12:07 2,792.38 2,792.43 2,790.95 2,791.07 0.0K
12:08 2,791.06 2,791.62 2,790.78 2,791.62 0.0K
12:09 2,791.66 2,791.66 2,790.55 2,791.46 0.0K
12:10 2,791.68 2,794.52 2,791.68 2,794.49 0.0K
12:11 2,794.49 2,794.99 2,794.43 2,794.97 0.0K
12:12 2,794.98 2,795.30 2,794.86 2,794.86 0.0K
12:13 2,794.82 2,794.85 2,794.09 2,794.11 0.0K
12:14 2,794.05 2,794.69 2,793.77 2,794.69 0.0K
12:15 2,794.90 2,795.33 2,794.90 2,795.16 0.0K
12:16 2,795.29 2,796.00 2,795.29 2,795.64 0.0K
12:17 2,795.68 2,796.47 2,795.50 2,795.50 0.0K
12:18 2,795.51 2,795.70 2,795.44 2,795.52 0.0K
12:19 2,795.54 2,795.65 2,794.49 2,794.56 0.0K
12:20 2,794.59 2,795.52 2,794.38 2,794.87 0.0K
12:21 2,794.97 2,795.83 2,794.97 2,795.83 0.0K
12:22 2,795.80 2,795.86 2,795.25 2,795.37 0.0K
12:23 2,795.26 2,795.26 2,794.30 2,794.43 0.0K
12:24 2,794.68 2,795.67 2,794.68 2,794.97 0.0K
12:25 2,794.93 2,794.93 2,793.56 2,793.71 0.0K
12:26 2,793.73 2,793.73 2,792.56 2,792.68 0.0K
12:27 2,792.92 2,793.59 2,792.06 2,792.06 0.0K
12:28 2,791.90 2,791.96 2,791.79 2,791.85 0.0K
12:29 2,791.90 2,793.06 2,791.90 2,793.06 0.0K
12:30 2,793.14 2,793.14 2,792.48 2,792.56 0.0K
12:31 2,792.54 2,793.62 2,792.52 2,793.62 0.0K
12:32 2,793.54 2,794.01 2,793.50 2,793.91 0.0K
12:33 2,793.92 2,794.56 2,793.90 2,794.56 0.0K
12:34 2,794.56 2,794.81 2,794.51 2,794.51 0.0K
12:35 2,794.40 2,794.50 2,794.13 2,794.44 0.0K
12:36 2,794.41 2,795.51 2,794.03 2,795.51 0.0K
12:37 2,795.51 2,796.40 2,795.51 2,796.40 0.0K
12:38 2,796.45 2,797.24 2,796.45 2,796.79 0.0K
12:39 2,796.84 2,797.70 2,796.64 2,797.64 0.0K
12:40 2,797.63 2,798.44 2,797.51 2,798.44 0.0K
12:41 2,798.50 2,799.21 2,798.50 2,799.20 0.0K
12:42 2,799.15 2,799.46 2,799.15 2,799.46 0.0K
12:43 2,799.65 2,800.19 2,799.60 2,800.19 0.0K
12:44 2,800.19 2,800.19 2,798.75 2,799.09 0.0K
12:45 2,799.13 2,799.40 2,799.13 2,799.37 0.0K
12:46 2,799.29 2,799.29 2,798.82 2,798.92 0.0K
12:47 2,799.00 2,799.10 2,798.46 2,798.46 0.0K
12:48 2,798.41 2,798.95 2,798.41 2,798.91 0.0K
12:49 2,798.92 2,799.07 2,798.87 2,799.06 0.0K
12:50 2,799.08 2,799.10 2,798.70 2,798.74 0.0K
12:51 2,798.63 2,798.63 2,798.04 2,798.35 0.0K
12:52 2,798.26 2,798.67 2,798.26 2,798.49 0.0K
12:53 2,798.53 2,798.86 2,798.45 2,798.78 0.0K
12:54 2,798.92 2,799.07 2,798.40 2,799.07 0.0K
12:55 2,799.02 2,799.08 2,798.74 2,798.90 0.0K
12:56 2,798.85 2,799.38 2,798.82 2,799.38 0.0K
12:57 2,799.66 2,800.08 2,799.63 2,800.08 0.0K
12:58 2,800.00 2,800.17 2,799.57 2,799.98 0.0K
12:59 2,800.06 2,800.38 2,800.06 2,800.38 0.0K
13:00 2,800.39 2,800.70 2,800.22 2,800.22 0.0K
13:01 2,800.24 2,800.49 2,800.24 2,800.32 0.0K
13:02 2,800.40 2,800.44 2,799.94 2,800.36 0.0K
13:03 2,800.36 2,801.42 2,800.36 2,801.42 0.0K
13:04 2,801.43 2,801.59 2,801.41 2,801.56 0.0K
13:05 2,801.47 2,801.50 2,800.12 2,800.44 0.0K
13:06 2,800.53 2,801.82 2,800.53 2,801.82 0.0K
13:07 2,801.85 2,801.85 2,801.42 2,801.46 0.0K
13:08 2,801.47 2,801.54 2,801.23 2,801.54 0.0K
13:09 2,802.06 2,802.23 2,802.06 2,802.20 0.0K
13:10 2,802.19 2,802.51 2,802.19 2,802.51 0.0K
13:11 2,802.66 2,803.13 2,802.57 2,802.99 0.0K
13:12 2,802.96 2,803.40 2,802.96 2,803.27 0.0K
13:13 2,803.31 2,803.37 2,803.05 2,803.25 0.0K
13:14 2,803.24 2,803.50 2,803.24 2,803.36 0.0K
13:15 2,803.40 2,803.81 2,803.40 2,803.64 0.0K
13:16 2,803.49 2,803.51 2,803.32 2,803.51 0.0K
13:17 2,803.59 2,803.76 2,803.19 2,803.76 0.0K
13:18 2,803.77 2,803.84 2,803.60 2,803.62 0.0K
13:19 2,803.60 2,803.60 2,802.79 2,803.20 0.0K
13:20 2,802.52 2,803.48 2,802.52 2,803.48 0.0K
13:21 2,803.49 2,803.56 2,802.83 2,803.23 0.0K
13:22 2,803.24 2,803.59 2,802.70 2,802.70 0.0K
13:23 2,802.68 2,802.76 2,801.91 2,802.25 0.0K
13:24 2,802.05 2,802.21 2,801.07 2,801.44 0.0K
13:25 2,801.21 2,801.48 2,801.03 2,801.48 0.0K
13:26 2,801.49 2,802.13 2,801.20 2,801.31 0.0K
13:27 2,801.31 2,801.58 2,801.05 2,801.58 0.0K
13:28 2,801.47 2,801.61 2,800.87 2,801.06 0.0K
13:29 2,801.06 2,801.11 2,799.77 2,799.77 0.0K
13:30 2,799.84 2,800.86 2,799.84 2,800.36 0.0K
13:31 2,800.39 2,800.48 2,800.08 2,800.18 0.0K
13:32 2,800.12 2,800.43 2,800.12 2,800.43 0.0K
13:33 2,800.45 2,800.74 2,800.44 2,800.74 0.0K
13:34 2,800.54 2,801.69 2,800.54 2,801.69 0.0K
13:35 2,801.76 2,802.85 2,801.76 2,802.85 0.0K
13:36 2,803.08 2,804.00 2,803.06 2,804.00 0.0K
13:37 2,804.02 2,804.23 2,803.45 2,803.53 0.0K
13:38 2,803.64 2,803.68 2,803.24 2,803.39 0.0K
13:39 2,803.38 2,803.57 2,802.86 2,802.86 0.0K
13:40 2,802.86 2,803.14 2,802.64 2,803.14 0.0K
13:41 2,803.38 2,803.73 2,803.36 2,803.67 0.0K
13:42 2,803.70 2,803.99 2,803.66 2,803.97 0.0K
13:43 2,803.97 2,804.35 2,803.91 2,804.30 0.0K
13:44 2,804.29 2,804.29 2,803.74 2,803.82 0.0K
13:45 2,803.87 2,803.87 2,803.67 2,803.87 0.0K
13:46 2,803.85 2,804.15 2,803.82 2,804.14 0.0K
13:47 2,804.03 2,804.19 2,804.03 2,804.17 0.0K
13:48 2,804.22 2,804.31 2,804.05 2,804.25 0.0K
13:49 2,804.27 2,805.17 2,804.26 2,805.17 0.0K
13:50 2,805.21 2,805.21 2,804.86 2,805.21 0.0K
13:51 2,805.24 2,805.61 2,805.22 2,805.55 0.0K
13:52 2,805.54 2,805.59 2,804.76 2,804.81 0.0K
13:53 2,804.80 2,805.07 2,804.80 2,804.82 0.0K
13:54 2,804.88 2,804.88 2,804.21 2,804.21 0.0K
13:55 2,804.34 2,805.43 2,804.33 2,805.43 0.0K
13:56 2,805.43 2,805.56 2,805.01 2,805.56 0.0K
13:57 2,805.56 2,805.64 2,805.50 2,805.58 0.0K
13:58 2,805.50 2,805.62 2,804.32 2,804.61 0.0K
13:59 2,804.69 2,804.73 2,803.86 2,804.15 0.0K
14:00 2,804.08 2,804.93 2,804.08 2,804.86 0.0K
14:01 2,804.67 2,805.52 2,804.67 2,805.50 0.0K
14:02 2,805.54 2,805.77 2,805.45 2,805.59 0.0K
14:03 2,805.72 2,806.04 2,805.67 2,806.04 0.0K
14:04 2,805.92 2,806.14 2,805.82 2,806.13 0.0K
14:05 2,806.12 2,806.12 2,805.36 2,805.72 0.0K
14:06 2,805.79 2,805.95 2,805.75 2,805.78 0.0K
14:07 2,805.82 2,806.07 2,805.58 2,805.66 0.0K
14:08 2,805.67 2,805.67 2,805.32 2,805.52 0.0K
14:09 2,805.56 2,805.78 2,804.99 2,805.51 0.0K
14:10 2,805.62 2,805.62 2,804.83 2,805.14 0.0K
14:11 2,805.23 2,805.47 2,805.22 2,805.45 0.0K
14:12 2,805.47 2,805.47 2,804.43 2,804.78 0.0K
14:13 2,804.75 2,804.91 2,804.75 2,804.84 0.0K
14:14 2,804.66 2,804.77 2,804.24 2,804.27 0.0K
14:15 2,804.31 2,804.46 2,804.08 2,804.46 0.0K
14:16 2,804.72 2,804.72 2,804.27 2,804.27 0.0K
14:17 2,804.25 2,804.37 2,803.98 2,804.37 0.0K
14:18 2,804.41 2,804.81 2,804.41 2,804.81 0.0K
14:19 2,804.77 2,805.13 2,804.74 2,804.79 0.0K
14:20 2,804.66 2,805.31 2,804.66 2,805.31 0.0K
14:21 2,805.54 2,806.04 2,805.54 2,805.93 0.0K
14:22 2,805.91 2,806.13 2,805.70 2,806.10 0.0K
14:23 2,806.14 2,806.81 2,806.14 2,806.68 0.0K
14:24 2,806.72 2,806.82 2,806.61 2,806.70 0.0K
14:25 2,806.73 2,807.40 2,806.73 2,807.04 0.0K
14:26 2,807.12 2,807.42 2,807.04 2,807.42 0.0K
14:27 2,807.44 2,807.44 2,807.09 2,807.34 0.0K
14:28 2,807.44 2,808.12 2,807.44 2,808.04 0.0K
14:29 2,808.03 2,808.09 2,807.98 2,808.02 0.0K
14:30 2,808.00 2,808.35 2,807.90 2,807.90 0.0K
14:31 2,807.86 2,808.14 2,807.77 2,808.03 0.0K
14:32 2,808.34 2,808.52 2,808.32 2,808.50 0.0K
14:33 2,808.52 2,808.52 2,808.18 2,808.29 0.0K
14:34 2,808.27 2,808.44 2,808.23 2,808.28 0.0K
14:35 2,808.35 2,808.48 2,807.28 2,807.28 0.0K
14:36 2,807.26 2,807.61 2,807.13 2,807.52 0.0K
14:37 2,807.47 2,807.48 2,805.94 2,806.00 0.0K
14:38 2,806.04 2,806.10 2,805.48 2,805.48 0.0K
14:39 2,805.46 2,805.69 2,804.85 2,804.85 0.0K
14:40 2,804.85 2,805.77 2,804.85 2,805.65 0.0K
14:41 2,805.69 2,805.70 2,805.13 2,805.13 0.0K
14:42 2,805.14 2,805.14 2,804.41 2,804.69 0.0K
14:43 2,805.04 2,805.22 2,804.82 2,805.22 0.0K
14:44 2,805.21 2,805.85 2,805.16 2,805.64 0.0K
14:45 2,805.64 2,806.04 2,805.36 2,806.04 0.0K
14:46 2,806.14 2,806.68 2,806.14 2,806.64 0.0K
14:47 2,806.66 2,807.56 2,806.66 2,807.43 0.0K
14:48 2,807.49 2,807.97 2,807.49 2,807.97 0.0K
14:49 2,808.74 2,808.74 2,808.35 2,808.35 0.0K
14:50 2,808.23 2,808.62 2,808.23 2,808.62 0.0K
14:51 2,808.63 2,808.84 2,808.63 2,808.82 0.0K
14:52 2,808.84 2,809.04 2,808.64 2,808.66 0.0K
14:53 2,808.67 2,809.02 2,808.34 2,808.34 0.0K
14:54 2,808.35 2,808.44 2,808.26 2,808.29 0.0K
14:55 2,808.23 2,808.31 2,807.62 2,807.62 0.0K
14:56 2,807.65 2,807.78 2,806.79 2,806.79 0.0K
14:57 2,806.81 2,806.84 2,806.24 2,806.29 0.0K
14:58 2,806.18 2,806.18 2,805.88 2,806.11 0.0K
14:59 2,806.11 2,806.55 2,805.78 2,805.96 0.0K
15:00 2,806.09 2,806.53 2,806.09 2,806.27 0.0K
15:01 2,806.32 2,806.63 2,805.67 2,805.83 0.0K
15:02 2,805.87 2,806.26 2,805.70 2,805.70 0.0K
15:03 2,805.72 2,806.69 2,805.67 2,806.69 0.0K
15:04 2,806.71 2,806.88 2,806.62 2,806.71 0.0K
15:05 2,806.76 2,806.90 2,806.56 2,806.71 0.0K
15:06 2,806.76 2,806.80 2,806.59 2,806.61 0.0K
15:07 2,806.60 2,806.90 2,806.60 2,806.86 0.0K
15:08 2,806.86 2,806.92 2,805.38 2,805.38 0.0K
15:09 2,805.34 2,805.52 2,805.26 2,805.51 0.0K
15:10 2,805.47 2,806.05 2,805.37 2,806.03 0.0K
15:11 2,806.08 2,807.21 2,806.08 2,807.21 0.0K
15:12 2,807.21 2,808.04 2,807.21 2,807.96 0.0K
15:13 2,807.97 2,808.44 2,807.94 2,808.44 0.0K
15:14 2,808.46 2,809.54 2,808.40 2,809.46 0.0K
15:15 2,809.50 2,810.15 2,809.49 2,810.08 0.0K
15:16 2,810.11 2,810.11 2,809.19 2,809.21 0.0K
15:17 2,809.11 2,809.52 2,809.00 2,809.52 0.0K
15:18 2,809.54 2,809.55 2,808.21 2,808.23 0.0K
15:19 2,808.33 2,808.33 2,806.97 2,807.48 0.0K
15:20 2,807.42 2,807.69 2,807.10 2,807.10 0.0K
15:21 2,807.12 2,807.12 2,806.49 2,806.71 0.0K
15:22 2,806.63 2,807.07 2,806.63 2,806.88 0.0K
15:23 2,806.87 2,807.72 2,806.75 2,807.67 0.0K
15:24 2,807.70 2,807.83 2,807.42 2,807.76 0.0K
15:25 2,807.87 2,808.00 2,807.69 2,807.69 0.0K
15:26 2,807.68 2,807.68 2,806.37 2,806.39 0.0K
15:27 2,806.22 2,806.26 2,805.62 2,805.62 0.0K
15:28 2,805.56 2,805.56 2,804.46 2,804.57 0.0K
15:29 2,804.59 2,805.60 2,804.59 2,805.43 0.0K
15:30 2,805.48 2,806.87 2,805.48 2,805.52 0.0K
15:31 2,805.54 2,805.73 2,804.99 2,805.15 0.0K
15:32 2,805.16 2,805.16 2,803.70 2,803.70 0.0K
15:33 2,803.74 2,803.77 2,803.19 2,803.41 0.0K
15:34 2,803.54 2,803.54 2,801.77 2,802.54 0.0K
15:35 2,802.73 2,803.23 2,802.72 2,802.94 0.0K
15:36 2,802.94 2,804.62 2,802.94 2,804.50 0.0K
15:37 2,804.55 2,804.55 2,804.19 2,804.19 0.0K
15:38 2,804.14 2,804.14 2,801.35 2,801.41 0.0K
15:39 2,801.42 2,801.42 2,800.45 2,800.80 0.0K
15:40 2,800.75 2,801.20 2,800.15 2,800.40 0.0K
15:41 2,800.55 2,800.55 2,799.99 2,799.99 0.0K
15:42 2,800.03 2,800.03 2,798.80 2,798.91 0.0K
15:43 2,798.99 2,799.17 2,798.88 2,799.09 0.0K
15:44 2,799.02 2,799.31 2,798.21 2,798.77 0.0K
15:45 2,798.31 2,798.70 2,797.88 2,797.88 0.0K
15:46 2,797.88 2,799.33 2,797.88 2,799.09 0.0K
15:47 2,799.22 2,800.49 2,798.93 2,800.49 0.0K
15:48 2,800.57 2,801.77 2,800.57 2,800.86 0.0K
15:49 2,801.05 2,801.88 2,800.75 2,801.88 0.0K
15:50 2,801.54 2,801.66 2,800.73 2,801.18 0.0K
15:51 2,801.11 2,801.64 2,800.71 2,800.87 0.0K
15:52 2,801.14 2,801.60 2,800.61 2,800.96 0.0K
15:53 2,801.15 2,801.15 2,800.37 2,800.90 0.0K
15:54 2,800.86 2,801.44 2,800.63 2,801.42 0.0K
15:55 2,801.52 2,801.52 2,800.97 2,801.37 0.0K
15:56 2,801.63 2,801.63 2,800.68 2,801.31 0.0K
15:57 2,801.34 2,801.34 2,800.90 2,801.07 0.0K
15:58 2,801.11 2,801.19 2,800.66 2,800.98 0.0K
15:59 2,801.02 2,801.69 2,799.96 2,801.69 0.0K
16:00 2,800.92 2,801.16 2,799.55 2,800.43 0.0K
16:01 2,800.48 2,800.72 2,800.11 2,800.36 0.0K
16:02 2,800.31 2,800.33 2,799.42 2,799.43 0.0K
16:03 2,799.86 2,799.89 2,799.28 2,799.29 0.0K
16:04 2,799.34 2,799.54 2,797.52 2,798.06 0.0K
16:05 2,798.00 2,798.00 2,796.97 2,797.63 0.0K
16:06 2,797.29 2,797.46 2,796.72 2,797.38 0.0K
16:07 2,797.43 2,798.60 2,797.43 2,798.58 0.0K
16:08 2,798.64 2,798.93 2,798.14 2,798.20 0.0K
16:09 2,798.24 2,798.80 2,798.16 2,798.78 0.0K
16:10 2,798.61 2,798.67 2,797.72 2,798.17 0.0K
16:11 2,798.11 2,798.39 2,797.39 2,798.39 0.0K
16:12 2,798.40 2,799.45 2,798.24 2,799.45 0.0K
16:13 2,799.45 2,799.61 2,798.78 2,799.08 0.0K
16:14 2,799.11 2,799.56 2,799.04 2,799.53 0.0K
16:15 2,799.41 2,799.41 2,798.67 2,799.11 0.0K
16:16 2,799.57 2,799.57 2,799.36 2,799.57 0.0K
16:17 2,799.53 2,799.53 2,799.02 2,799.10 0.0K
16:18 2,799.12 2,799.37 2,798.85 2,798.85 0.0K
16:19 2,798.79 2,799.50 2,798.73 2,798.94 0.0K
16:20 2,798.97 2,799.64 2,798.84 2,799.64 0.0K
16:21 2,799.78 2,801.12 2,799.77 2,801.12 0.0K
16:22 2,801.18 2,801.82 2,801.18 2,801.77 0.0K
16:23 2,801.78 2,803.15 2,801.78 2,803.03 0.0K
16:24 2,803.14 2,803.37 2,803.03 2,803.28 0.0K
16:25 2,803.31 2,803.76 2,803.31 2,803.59 0.0K
16:26 2,803.51 2,803.67 2,803.28 2,803.67 0.0K
16:27 2,803.88 2,805.07 2,803.88 2,805.07 0.0K
16:28 2,805.05 2,805.18 2,804.80 2,804.80 0.0K
16:29 2,804.63 2,804.73 2,803.24 2,803.24 0.0K
16:30 2,803.15 2,803.26 2,801.94 2,801.94 0.0K
16:31 2,801.93 2,802.06 2,801.53 2,801.74 0.0K
16:32 2,801.85 2,803.16 2,801.85 2,803.16 0.0K
16:33 2,803.26 2,803.72 2,803.22 2,803.72 0.0K
16:34 2,803.74 2,803.81 2,802.97 2,803.03 0.0K
16:35 2,802.82 2,802.83 2,802.32 2,802.32 0.0K
16:36 2,802.40 2,802.44 2,801.90 2,802.06 0.0K
16:37 2,802.12 2,802.26 2,801.80 2,801.86 0.0K
16:38 2,801.86 2,802.60 2,801.39 2,802.60 0.0K
16:39 2,802.73 2,802.99 2,802.62 2,802.85 0.0K
16:40 2,802.89 2,803.00 2,802.46 2,802.46 0.0K
16:41 2,802.30 2,802.30 2,801.88 2,802.14 0.0K
16:42 2,802.21 2,802.24 2,801.58 2,801.95 0.0K
16:43 2,801.88 2,802.05 2,801.85 2,801.91 0.0K
16:44 2,802.05 2,802.15 2,801.51 2,802.01 0.0K
16:45 2,802.05 2,802.48 2,801.82 2,802.48 0.0K
16:46 2,802.46 2,802.51 2,801.79 2,802.43 0.0K
16:47 2,802.51 2,802.52 2,802.04 2,802.52 0.0K
16:48 2,802.55 2,803.43 2,802.51 2,803.33 0.0K
16:49 2,803.34 2,803.78 2,802.68 2,803.78 0.0K
16:50 2,803.72 2,803.80 2,803.03 2,803.06 0.0K
16:51 2,803.09 2,803.91 2,803.05 2,803.91 0.0K
16:52 2,803.91 2,804.10 2,803.81 2,803.90 0.0K
16:53 2,803.90 2,804.74 2,803.90 2,804.74 0.0K
16:54 2,804.91 2,805.14 2,804.41 2,804.91 0.0K
16:55 2,804.89 2,805.08 2,804.77 2,804.90 0.0K
16:56 2,804.79 2,804.79 2,803.67 2,804.06 0.0K
16:57 2,803.99 2,804.15 2,803.32 2,803.41 0.0K
16:58 2,803.31 2,803.31 2,802.49 2,802.62 0.0K
16:59 2,802.67 2,803.03 2,802.44 2,802.86 0.0K
17:00 2,802.81 2,802.81 2,800.06 2,800.07 0.0K
17:01 2,799.78 2,800.83 2,799.78 2,800.83 0.0K
17:02 2,800.96 2,800.96 2,800.12 2,800.47 0.0K
17:03 2,800.26 2,800.30 2,799.79 2,799.92 0.0K
17:04 2,799.98 2,800.00 2,799.42 2,799.44 0.0K
17:05 2,799.49 2,799.49 2,799.16 2,799.23 0.0K
17:06 2,799.29 2,799.55 2,799.05 2,799.55 0.0K
17:07 2,799.56 2,800.27 2,799.52 2,800.24 0.0K
17:08 2,800.22 2,800.71 2,800.22 2,800.60 0.0K
17:09 2,800.52 2,800.52 2,799.53 2,799.84 0.0K
17:10 2,800.02 2,801.05 2,799.76 2,801.03 0.0K
17:11 2,801.03 2,801.03 2,800.41 2,800.46 0.0K
17:12 2,800.44 2,800.99 2,800.44 2,800.99 0.0K
17:13 2,800.33 2,800.52 2,799.55 2,799.83 0.0K
17:14 2,799.89 2,800.82 2,799.89 2,800.31 0.0K
17:15 2,800.32 2,800.35 2,799.35 2,799.35 0.0K
17:16 2,799.60 2,800.18 2,799.60 2,800.10 0.0K
17:17 2,799.87 2,800.38 2,799.62 2,800.06 0.0K
17:18 2,800.00 2,800.03 2,799.33 2,799.97 0.0K
17:19 2,799.43 2,800.29 2,799.43 2,800.10 0.0K
17:20 2,799.40 2,800.12 2,799.24 2,799.63 0.0K
17:21 2,799.66 2,800.03 2,799.28 2,799.59 0.0K
17:22 2,799.55 2,799.89 2,799.52 2,799.54 0.0K
17:23 2,799.42 2,799.86 2,799.04 2,799.04 0.0K
17:24 2,799.01 2,799.15 2,798.04 2,799.03 0.0K
17:25 2,798.86 2,798.86 2,798.86 2,798.86 0.0K
17:29 2,799.01 2,802.10 2,799.01 2,802.10 0.0K
17:30 2,802.20 2,802.20 2,802.20 2,802.20 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