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 2,797.63 2,797.63 2,794.67 2,796.92 0.0K
09:01 2,796.86 2,797.28 2,796.26 2,796.96 0.0K
09:02 2,796.91 2,796.91 2,794.75 2,795.23 0.0K
09:03 2,795.57 2,796.03 2,795.30 2,795.38 0.0K
09:04 2,795.53 2,796.65 2,795.53 2,796.53 0.0K
09:05 2,797.01 2,797.70 2,796.31 2,797.60 0.0K
09:06 2,797.60 2,798.25 2,797.32 2,798.02 0.0K
09:07 2,798.21 2,799.21 2,797.71 2,797.89 0.0K
09:08 2,797.30 2,797.94 2,797.14 2,797.85 0.0K
09:09 2,797.81 2,798.12 2,797.56 2,797.88 0.0K
09:10 2,798.18 2,798.18 2,797.20 2,798.05 0.0K
09:11 2,798.18 2,799.18 2,797.51 2,797.51 0.0K
09:12 2,797.47 2,797.47 2,795.14 2,795.45 0.0K
09:13 2,795.27 2,795.27 2,793.10 2,793.10 0.0K
09:14 2,792.83 2,792.83 2,790.24 2,790.24 0.0K
09:15 2,790.28 2,790.92 2,790.12 2,790.92 0.0K
09:16 2,790.89 2,791.89 2,790.55 2,791.89 0.0K
09:17 2,791.72 2,791.72 2,789.79 2,789.93 0.0K
09:18 2,789.97 2,791.87 2,789.97 2,791.87 0.0K
09:19 2,792.24 2,792.41 2,791.02 2,791.48 0.0K
09:20 2,791.43 2,791.43 2,790.17 2,790.22 0.0K
09:21 2,790.35 2,791.72 2,789.84 2,791.24 0.0K
09:22 2,791.49 2,793.29 2,791.25 2,793.29 0.0K
09:23 2,793.72 2,793.72 2,791.88 2,791.90 0.0K
09:24 2,791.99 2,793.06 2,791.98 2,793.05 0.0K
09:25 2,793.06 2,793.52 2,792.38 2,792.40 0.0K
09:26 2,792.26 2,792.26 2,791.24 2,791.81 0.0K
09:27 2,791.88 2,792.57 2,791.88 2,792.45 0.0K
09:28 2,792.50 2,793.64 2,792.50 2,793.42 0.0K
09:29 2,793.24 2,793.55 2,792.79 2,793.54 0.0K
09:30 2,794.44 2,794.64 2,792.67 2,793.43 0.0K
09:31 2,793.39 2,793.39 2,789.80 2,790.10 0.0K
09:32 2,790.14 2,790.22 2,787.84 2,787.89 0.0K
09:33 2,787.92 2,789.36 2,787.92 2,789.28 0.0K
09:34 2,789.77 2,790.92 2,789.54 2,789.54 0.0K
09:35 2,789.66 2,789.66 2,785.98 2,786.33 0.0K
09:36 2,786.64 2,786.71 2,784.93 2,785.67 0.0K
09:37 2,785.74 2,786.80 2,785.74 2,786.45 0.0K
09:38 2,786.39 2,786.39 2,785.75 2,785.99 0.0K
09:39 2,786.14 2,789.23 2,786.14 2,789.23 0.0K
09:40 2,789.24 2,790.50 2,789.24 2,790.05 0.0K
09:41 2,790.23 2,790.40 2,788.22 2,788.22 0.0K
09:42 2,788.23 2,788.23 2,787.64 2,788.10 0.0K
09:43 2,788.14 2,788.37 2,787.63 2,788.31 0.0K
09:44 2,788.38 2,788.66 2,787.61 2,787.61 0.0K
09:45 2,787.41 2,787.74 2,786.97 2,787.74 0.0K
09:46 2,787.21 2,787.75 2,786.50 2,786.78 0.0K
09:47 2,786.81 2,786.81 2,785.92 2,786.70 0.0K
09:48 2,786.79 2,788.44 2,786.73 2,788.44 0.0K
09:49 2,788.41 2,788.98 2,788.41 2,788.98 0.0K
09:50 2,788.92 2,790.55 2,788.92 2,790.05 0.0K
09:51 2,790.12 2,791.35 2,790.10 2,790.75 0.0K
09:52 2,790.71 2,791.99 2,790.71 2,791.21 0.0K
09:53 2,791.31 2,793.90 2,791.13 2,793.90 0.0K
09:54 2,793.94 2,794.48 2,793.74 2,793.74 0.0K
09:55 2,793.78 2,793.78 2,792.63 2,792.63 0.0K
09:56 2,792.86 2,793.10 2,792.61 2,792.86 0.0K
09:57 2,792.81 2,793.41 2,792.62 2,792.62 0.0K
09:58 2,792.64 2,793.22 2,792.00 2,792.48 0.0K
09:59 2,792.52 2,793.04 2,792.25 2,792.25 0.0K
10:00 2,792.23 2,792.32 2,791.40 2,791.63 0.0K
10:01 2,791.67 2,791.98 2,789.55 2,789.98 0.0K
10:02 2,789.97 2,790.11 2,789.41 2,789.73 0.0K
10:03 2,789.78 2,791.39 2,789.71 2,790.31 0.0K
10:04 2,790.31 2,790.59 2,789.57 2,790.54 0.0K
10:05 2,790.54 2,790.74 2,788.94 2,789.07 0.0K
10:06 2,789.00 2,789.16 2,787.48 2,787.56 0.0K
10:07 2,787.30 2,787.35 2,785.69 2,786.02 0.0K
10:08 2,785.97 2,787.38 2,785.97 2,787.38 0.0K
10:09 2,787.30 2,787.30 2,786.45 2,787.02 0.0K
10:10 2,787.00 2,787.08 2,786.68 2,786.94 0.0K
10:11 2,786.83 2,787.06 2,786.53 2,787.03 0.0K
10:12 2,787.07 2,789.84 2,787.03 2,789.84 0.0K
10:13 2,790.11 2,790.65 2,789.96 2,789.96 0.0K
10:14 2,789.97 2,789.97 2,789.37 2,789.63 0.0K
10:15 2,789.78 2,790.68 2,789.50 2,790.61 0.0K
10:16 2,790.63 2,790.67 2,789.45 2,789.89 0.0K
10:17 2,790.06 2,790.29 2,789.24 2,789.94 0.0K
10:18 2,789.73 2,790.18 2,788.99 2,790.10 0.0K
10:19 2,790.20 2,790.34 2,790.10 2,790.18 0.0K
10:20 2,790.25 2,791.66 2,790.25 2,791.66 0.0K
10:21 2,791.64 2,791.64 2,790.82 2,791.57 0.0K
10:22 2,791.53 2,791.58 2,790.65 2,791.18 0.0K
10:23 2,791.19 2,791.19 2,790.33 2,790.51 0.0K
10:24 2,790.62 2,791.37 2,790.60 2,791.12 0.0K
10:25 2,791.21 2,791.81 2,791.11 2,791.78 0.0K
10:26 2,791.36 2,791.44 2,790.95 2,791.14 0.0K
10:27 2,791.16 2,791.35 2,790.76 2,791.07 0.0K
10:28 2,791.20 2,791.48 2,791.08 2,791.24 0.0K
10:29 2,791.28 2,791.32 2,790.85 2,791.26 0.0K
10:30 2,791.06 2,791.20 2,790.43 2,790.95 0.0K
10:31 2,790.95 2,792.13 2,790.95 2,792.13 0.0K
10:32 2,792.28 2,794.57 2,792.28 2,794.57 0.0K
10:33 2,794.61 2,795.30 2,794.24 2,795.24 0.0K
10:34 2,795.28 2,795.40 2,794.61 2,794.89 0.0K
10:35 2,795.14 2,795.31 2,793.77 2,793.77 0.0K
10:36 2,793.75 2,793.75 2,792.58 2,792.58 0.0K
10:37 2,792.60 2,793.03 2,791.92 2,792.07 0.0K
10:38 2,792.15 2,792.15 2,791.45 2,791.63 0.0K
10:39 2,791.52 2,791.52 2,790.58 2,790.62 0.0K
10:40 2,790.40 2,790.52 2,789.98 2,790.11 0.0K
10:41 2,790.11 2,790.66 2,789.76 2,789.77 0.0K
10:42 2,789.81 2,789.81 2,787.15 2,787.57 0.0K
10:43 2,787.53 2,788.92 2,787.38 2,788.92 0.0K
10:44 2,788.93 2,789.34 2,788.47 2,789.10 0.0K
10:45 2,789.22 2,790.17 2,789.10 2,790.17 0.0K
10:46 2,790.24 2,790.59 2,790.17 2,790.24 0.0K
10:47 2,790.28 2,790.28 2,788.84 2,788.94 0.0K
10:48 2,788.93 2,788.93 2,787.59 2,787.65 0.0K
10:49 2,787.47 2,787.47 2,784.25 2,784.40 0.0K
10:50 2,784.74 2,784.84 2,783.72 2,783.72 0.0K
10:51 2,783.84 2,785.18 2,783.77 2,785.12 0.0K
10:52 2,785.03 2,785.31 2,784.76 2,784.76 0.0K
10:53 2,784.83 2,786.12 2,784.78 2,786.12 0.0K
10:54 2,786.17 2,786.43 2,785.94 2,786.43 0.0K
10:55 2,786.49 2,786.49 2,785.71 2,785.88 0.0K
10:56 2,785.72 2,785.72 2,785.07 2,785.29 0.0K
10:57 2,785.29 2,786.09 2,785.23 2,785.66 0.0K
10:58 2,785.70 2,785.76 2,785.29 2,785.41 0.0K
10:59 2,785.49 2,785.49 2,784.91 2,785.07 0.0K
11:00 2,785.04 2,785.35 2,784.75 2,785.03 0.0K
11:01 2,784.99 2,785.70 2,784.98 2,785.68 0.0K
11:02 2,785.34 2,786.09 2,785.21 2,785.31 0.0K
11:03 2,785.50 2,785.50 2,784.11 2,784.11 0.0K
11:04 2,784.07 2,784.07 2,782.54 2,782.77 0.0K
11:05 2,782.88 2,783.18 2,782.34 2,782.71 0.0K
11:06 2,782.83 2,782.91 2,782.07 2,782.07 0.0K
11:07 2,782.10 2,782.17 2,780.29 2,780.70 0.0K
11:08 2,780.71 2,781.67 2,780.69 2,781.58 0.0K
11:09 2,781.43 2,781.43 2,780.48 2,780.98 0.0K
11:10 2,781.02 2,781.32 2,780.97 2,781.17 0.0K
11:11 2,781.02 2,782.22 2,781.02 2,782.18 0.0K
11:12 2,781.90 2,782.02 2,781.37 2,781.38 0.0K
11:13 2,781.18 2,781.27 2,780.46 2,781.27 0.0K
11:14 2,781.22 2,781.43 2,781.13 2,781.14 0.0K
11:15 2,781.14 2,781.18 2,780.32 2,780.32 0.0K
11:16 2,780.33 2,780.33 2,780.06 2,780.14 0.0K
11:17 2,780.16 2,780.16 2,779.39 2,779.85 0.0K
11:18 2,779.80 2,779.80 2,779.14 2,779.27 0.0K
11:19 2,778.97 2,779.49 2,778.85 2,779.49 0.0K
11:20 2,779.66 2,780.59 2,779.59 2,780.33 0.0K
11:21 2,780.25 2,780.37 2,778.96 2,779.02 0.0K
11:22 2,779.03 2,779.28 2,778.92 2,778.96 0.0K
11:23 2,778.74 2,778.93 2,778.33 2,778.33 0.0K
11:24 2,777.98 2,777.98 2,777.57 2,777.78 0.0K
11:25 2,777.85 2,777.85 2,777.10 2,777.13 0.0K
11:26 2,776.99 2,777.04 2,775.02 2,775.02 0.0K
11:27 2,775.19 2,776.46 2,775.19 2,776.04 0.0K
11:28 2,775.98 2,777.44 2,775.91 2,777.42 0.0K
11:29 2,777.55 2,778.72 2,777.55 2,778.71 0.0K
11:30 2,778.71 2,778.77 2,777.50 2,777.50 0.0K
11:31 2,777.52 2,777.70 2,777.47 2,777.47 0.0K
11:32 2,777.47 2,777.77 2,777.39 2,777.64 0.0K
11:33 2,777.61 2,777.61 2,777.12 2,777.26 0.0K
11:34 2,777.11 2,777.11 2,776.29 2,776.40 0.0K
11:35 2,776.45 2,776.91 2,776.33 2,776.51 0.0K
11:36 2,776.52 2,776.98 2,776.52 2,776.97 0.0K
11:37 2,776.93 2,777.57 2,776.81 2,777.57 0.0K
11:38 2,777.62 2,777.96 2,776.97 2,777.02 0.0K
11:39 2,777.02 2,777.25 2,776.81 2,776.83 0.0K
11:40 2,776.92 2,776.96 2,776.61 2,776.73 0.0K
11:41 2,776.78 2,777.04 2,776.40 2,776.95 0.0K
11:42 2,776.88 2,777.59 2,776.88 2,777.52 0.0K
11:43 2,777.52 2,777.71 2,777.38 2,777.56 0.0K
11:44 2,777.60 2,777.76 2,777.50 2,777.69 0.0K
11:45 2,777.47 2,777.59 2,777.26 2,777.49 0.0K
11:46 2,777.57 2,778.05 2,777.57 2,778.05 0.0K
11:47 2,777.71 2,777.77 2,776.75 2,776.79 0.0K
11:48 2,776.77 2,776.91 2,776.12 2,776.83 0.0K
11:49 2,776.69 2,776.73 2,776.30 2,776.72 0.0K
11:50 2,776.78 2,776.99 2,774.97 2,775.55 0.0K
11:51 2,775.54 2,775.54 2,775.25 2,775.25 0.0K
11:52 2,775.14 2,775.44 2,775.12 2,775.39 0.0K
11:53 2,775.52 2,777.22 2,775.52 2,777.22 0.0K
11:54 2,776.95 2,776.97 2,776.43 2,776.50 0.0K
11:55 2,776.51 2,776.59 2,775.56 2,775.73 0.0K
11:56 2,775.73 2,775.88 2,774.90 2,775.82 0.0K
11:57 2,775.91 2,776.60 2,775.90 2,776.46 0.0K
11:58 2,776.34 2,776.34 2,775.91 2,776.17 0.0K
11:59 2,776.19 2,776.39 2,775.96 2,775.96 0.0K
12:00 2,775.96 2,777.45 2,775.96 2,777.27 0.0K
12:01 2,777.39 2,777.99 2,777.39 2,777.99 0.0K
12:02 2,777.96 2,777.96 2,777.35 2,777.35 0.0K
12:03 2,777.20 2,777.20 2,776.61 2,777.03 0.0K
12:04 2,776.83 2,777.36 2,776.83 2,777.35 0.0K
12:05 2,777.35 2,777.35 2,776.44 2,776.44 0.0K
12:06 2,776.50 2,776.85 2,776.34 2,776.40 0.0K
12:07 2,776.40 2,776.41 2,775.18 2,775.18 0.0K
12:08 2,775.38 2,775.52 2,775.29 2,775.51 0.0K
12:09 2,775.44 2,775.62 2,775.38 2,775.58 0.0K
12:10 2,775.61 2,776.47 2,775.61 2,776.41 0.0K
12:11 2,776.35 2,776.79 2,776.32 2,776.79 0.0K
12:12 2,776.83 2,777.84 2,776.83 2,777.84 0.0K
12:13 2,777.88 2,778.40 2,777.88 2,778.40 0.0K
12:14 2,778.22 2,778.25 2,777.40 2,778.05 0.0K
12:15 2,778.08 2,778.34 2,777.88 2,778.21 0.0K
12:16 2,778.20 2,778.20 2,777.52 2,777.71 0.0K
12:17 2,776.89 2,777.11 2,775.34 2,775.43 0.0K
12:18 2,775.37 2,775.67 2,775.37 2,775.61 0.0K
12:19 2,775.69 2,775.82 2,775.64 2,775.82 0.0K
12:20 2,775.90 2,775.97 2,775.51 2,775.51 0.0K
12:21 2,775.54 2,776.25 2,775.54 2,775.54 0.0K
12:22 2,775.60 2,776.41 2,775.60 2,776.40 0.0K
12:23 2,776.43 2,776.58 2,775.11 2,775.12 0.0K
12:24 2,775.01 2,775.14 2,774.82 2,775.14 0.0K
12:25 2,775.12 2,775.12 2,774.81 2,774.99 0.0K
12:26 2,774.22 2,774.52 2,774.16 2,774.52 0.0K
12:27 2,774.54 2,774.54 2,772.90 2,772.97 0.0K
12:28 2,772.96 2,773.00 2,772.58 2,772.88 0.0K
12:29 2,772.86 2,773.45 2,772.79 2,773.37 0.0K
12:30 2,773.38 2,773.43 2,772.53 2,773.43 0.0K
12:31 2,773.36 2,773.49 2,773.12 2,773.41 0.0K
12:32 2,773.30 2,773.90 2,773.30 2,773.82 0.0K
12:33 2,773.66 2,773.66 2,773.00 2,773.18 0.0K
12:34 2,773.25 2,773.65 2,773.25 2,773.60 0.0K
12:35 2,773.57 2,774.16 2,773.42 2,773.42 0.0K
12:36 2,773.44 2,773.52 2,773.38 2,773.52 0.0K
12:37 2,773.47 2,773.47 2,772.19 2,772.72 0.0K
12:38 2,772.86 2,773.79 2,772.86 2,773.79 0.0K
12:39 2,773.89 2,773.93 2,773.50 2,773.67 0.0K
12:40 2,773.70 2,774.41 2,773.70 2,773.86 0.0K
12:41 2,773.87 2,774.29 2,773.77 2,774.27 0.0K
12:42 2,774.28 2,774.84 2,774.24 2,774.83 0.0K
12:43 2,774.70 2,774.95 2,774.66 2,774.94 0.0K
12:44 2,774.99 2,775.38 2,774.69 2,775.20 0.0K
12:45 2,775.31 2,775.72 2,775.31 2,775.72 0.0K
12:46 2,775.70 2,775.78 2,774.96 2,775.29 0.0K
12:47 2,775.29 2,775.35 2,774.65 2,774.65 0.0K
12:48 2,774.71 2,774.88 2,773.97 2,773.97 0.0K
12:49 2,774.28 2,774.53 2,773.89 2,774.53 0.0K
12:50 2,774.49 2,775.04 2,774.45 2,775.04 0.0K
12:51 2,775.26 2,776.22 2,775.26 2,776.22 0.0K
12:52 2,776.26 2,776.31 2,775.99 2,776.10 0.0K
12:53 2,776.09 2,776.10 2,775.74 2,775.86 0.0K
12:54 2,775.89 2,775.97 2,775.72 2,775.72 0.0K
12:55 2,775.76 2,776.11 2,775.66 2,776.07 0.0K
12:56 2,776.06 2,776.74 2,776.03 2,776.63 0.0K
12:57 2,776.67 2,776.78 2,776.33 2,776.38 0.0K
12:58 2,776.43 2,776.83 2,776.40 2,776.83 0.0K
12:59 2,776.86 2,777.37 2,776.86 2,777.15 0.0K
13:00 2,777.09 2,777.41 2,777.09 2,777.39 0.0K
13:01 2,777.42 2,777.77 2,777.20 2,777.77 0.0K
13:02 2,777.47 2,777.47 2,775.69 2,776.04 0.0K
13:03 2,776.10 2,776.81 2,776.05 2,776.81 0.0K
13:04 2,776.63 2,776.79 2,775.74 2,776.16 0.0K
13:05 2,776.25 2,776.45 2,776.12 2,776.14 0.0K
13:06 2,776.10 2,776.34 2,775.70 2,775.83 0.0K
13:07 2,775.90 2,777.13 2,775.90 2,777.12 0.0K
13:08 2,777.13 2,777.24 2,776.84 2,777.24 0.0K
13:09 2,777.26 2,778.32 2,777.24 2,778.26 0.0K
13:10 2,778.32 2,779.20 2,778.32 2,779.20 0.0K
13:11 2,779.26 2,779.86 2,779.18 2,779.81 0.0K
13:12 2,779.77 2,779.95 2,779.22 2,779.23 0.0K
13:13 2,779.19 2,780.02 2,779.18 2,779.74 0.0K
13:14 2,779.43 2,779.75 2,779.43 2,779.62 0.0K
13:15 2,779.61 2,779.88 2,779.60 2,779.86 0.0K
13:16 2,779.90 2,779.99 2,779.52 2,779.69 0.0K
13:17 2,779.76 2,779.80 2,779.10 2,779.10 0.0K
13:18 2,779.23 2,779.64 2,779.23 2,779.44 0.0K
13:19 2,779.39 2,779.39 2,778.51 2,778.86 0.0K
13:20 2,778.92 2,779.34 2,778.72 2,778.80 0.0K
13:21 2,778.81 2,778.93 2,778.19 2,778.40 0.0K
13:22 2,778.47 2,778.64 2,778.12 2,778.12 0.0K
13:23 2,778.21 2,779.12 2,778.21 2,779.11 0.0K
13:24 2,779.02 2,779.47 2,779.02 2,779.42 0.0K
13:25 2,779.35 2,779.45 2,778.36 2,778.44 0.0K
13:26 2,778.43 2,778.49 2,778.21 2,778.46 0.0K
13:27 2,778.44 2,778.53 2,778.23 2,778.53 0.0K
13:28 2,778.46 2,778.46 2,777.61 2,777.61 0.0K
13:29 2,777.63 2,777.66 2,777.06 2,777.06 0.0K
13:30 2,777.03 2,777.03 2,776.31 2,776.38 0.0K
13:31 2,776.44 2,776.81 2,776.37 2,776.67 0.0K
13:32 2,776.71 2,776.92 2,776.63 2,776.87 0.0K
13:33 2,776.84 2,776.85 2,775.63 2,775.67 0.0K
13:34 2,775.42 2,775.57 2,774.98 2,775.03 0.0K
13:35 2,775.08 2,775.63 2,774.93 2,775.39 0.0K
13:36 2,775.39 2,776.36 2,775.39 2,776.31 0.0K
13:37 2,775.79 2,776.00 2,775.31 2,775.48 0.0K
13:38 2,775.38 2,776.15 2,775.23 2,776.15 0.0K
13:39 2,776.16 2,776.44 2,775.96 2,776.13 0.0K
13:40 2,776.23 2,776.23 2,774.99 2,775.07 0.0K
13:41 2,775.11 2,775.64 2,775.11 2,775.28 0.0K
13:42 2,775.36 2,775.36 2,774.54 2,774.54 0.0K
13:43 2,774.55 2,774.59 2,773.96 2,774.14 0.0K
13:44 2,774.17 2,775.12 2,774.17 2,775.11 0.0K
13:45 2,775.20 2,776.01 2,775.20 2,775.91 0.0K
13:46 2,775.96 2,776.34 2,775.85 2,775.89 0.0K
13:47 2,775.82 2,775.90 2,775.71 2,775.85 0.0K
13:48 2,775.85 2,776.13 2,775.85 2,776.13 0.0K
13:55 2,776.13 2,776.13 2,774.52 2,774.77 0.0K
13:56 2,774.77 2,774.77 2,773.93 2,774.27 0.0K
13:57 2,774.31 2,774.31 2,773.68 2,773.72 0.0K
13:58 2,773.75 2,773.75 2,773.32 2,773.54 0.0K
13:59 2,773.56 2,773.85 2,773.43 2,773.85 0.0K
14:00 2,773.98 2,774.37 2,773.55 2,773.55 0.0K
14:01 2,773.14 2,773.14 2,771.80 2,771.80 0.0K
14:02 2,771.87 2,772.26 2,771.81 2,772.21 0.0K
14:03 2,772.20 2,772.69 2,772.12 2,772.68 0.0K
14:04 2,772.65 2,772.89 2,772.63 2,772.89 0.0K
14:05 2,772.87 2,772.92 2,772.32 2,772.92 0.0K
14:06 2,772.48 2,773.03 2,772.48 2,773.03 0.0K
14:07 2,772.95 2,773.73 2,772.64 2,773.73 0.0K
14:08 2,773.99 2,774.22 2,773.72 2,774.14 0.0K
14:09 2,774.18 2,774.18 2,773.59 2,773.62 0.0K
14:10 2,773.62 2,773.62 2,772.32 2,772.46 0.0K
14:11 2,772.42 2,772.51 2,771.95 2,772.34 0.0K
14:12 2,772.43 2,772.50 2,772.33 2,772.40 0.0K
14:13 2,772.50 2,772.95 2,772.50 2,772.95 0.0K
14:14 2,773.07 2,773.24 2,772.91 2,772.97 0.0K
14:15 2,772.93 2,773.64 2,772.93 2,773.53 0.0K
14:16 2,773.45 2,773.45 2,772.79 2,772.83 0.0K
14:17 2,772.79 2,772.87 2,772.47 2,772.71 0.0K
14:18 2,772.71 2,773.26 2,772.71 2,773.11 0.0K
14:19 2,773.09 2,773.24 2,773.04 2,773.23 0.0K
14:20 2,773.23 2,773.58 2,773.23 2,773.52 0.0K
14:21 2,773.71 2,774.68 2,773.61 2,774.65 0.0K
14:22 2,774.60 2,774.87 2,774.51 2,774.87 0.0K
14:23 2,774.76 2,774.85 2,773.95 2,774.06 0.0K
14:24 2,773.82 2,773.84 2,772.98 2,773.05 0.0K
14:25 2,772.99 2,773.17 2,772.38 2,772.42 0.0K
14:26 2,772.55 2,772.55 2,772.04 2,772.16 0.0K
14:27 2,772.24 2,772.44 2,771.91 2,771.91 0.0K
14:28 2,771.97 2,772.02 2,771.68 2,771.68 0.0K
14:29 2,771.67 2,771.67 2,770.23 2,770.60 0.0K
14:30 2,770.53 2,770.96 2,769.80 2,770.96 0.0K
14:31 2,771.11 2,771.91 2,771.11 2,771.89 0.0K
14:32 2,771.94 2,772.89 2,771.94 2,772.79 0.0K
14:33 2,772.73 2,773.35 2,772.73 2,773.35 0.0K
14:34 2,773.39 2,773.82 2,773.26 2,773.82 0.0K
14:35 2,773.86 2,774.96 2,773.79 2,774.85 0.0K
14:36 2,774.75 2,775.28 2,774.75 2,775.27 0.0K
14:37 2,775.45 2,776.00 2,774.89 2,774.89 0.0K
14:38 2,774.96 2,775.06 2,774.70 2,774.78 0.0K
14:39 2,774.65 2,774.74 2,774.47 2,774.59 0.0K
14:40 2,774.39 2,774.39 2,773.78 2,774.03 0.0K
14:41 2,773.98 2,774.02 2,773.57 2,773.61 0.0K
14:42 2,773.63 2,774.00 2,773.63 2,774.00 0.0K
14:43 2,774.11 2,774.57 2,774.09 2,774.57 0.0K
14:44 2,774.52 2,775.28 2,774.52 2,775.26 0.0K
14:45 2,775.27 2,776.91 2,775.27 2,776.88 0.0K
14:46 2,776.87 2,777.28 2,776.82 2,777.28 0.0K
14:47 2,777.25 2,777.65 2,777.22 2,777.54 0.0K
14:48 2,777.68 2,778.09 2,777.61 2,777.80 0.0K
14:49 2,777.76 2,777.86 2,777.27 2,777.34 0.0K
14:50 2,777.34 2,777.34 2,776.59 2,777.21 0.0K
14:51 2,777.19 2,777.45 2,776.59 2,776.67 0.0K
14:52 2,776.69 2,777.26 2,776.53 2,776.53 0.0K
14:53 2,776.57 2,776.57 2,775.41 2,775.68 0.0K
14:54 2,775.55 2,776.64 2,775.55 2,776.64 0.0K
14:55 2,776.71 2,777.04 2,776.58 2,776.98 0.0K
14:56 2,777.03 2,777.14 2,776.60 2,776.60 0.0K
14:57 2,776.53 2,776.79 2,776.44 2,776.49 0.0K
14:58 2,776.47 2,776.47 2,776.12 2,776.29 0.0K
14:59 2,776.22 2,776.31 2,776.02 2,776.26 0.0K
15:00 2,776.42 2,777.35 2,776.10 2,777.35 0.0K
15:01 2,777.41 2,777.41 2,776.41 2,776.41 0.0K
15:02 2,776.41 2,776.41 2,776.03 2,776.10 0.0K
15:03 2,776.14 2,776.20 2,775.77 2,775.77 0.0K
15:04 2,775.73 2,775.73 2,774.45 2,774.45 0.0K
15:05 2,774.56 2,774.83 2,774.39 2,774.39 0.0K
15:06 2,774.33 2,774.78 2,774.07 2,774.07 0.0K
15:07 2,774.10 2,774.21 2,773.64 2,773.71 0.0K
15:08 2,773.67 2,774.00 2,773.64 2,773.88 0.0K
15:09 2,773.99 2,775.32 2,773.99 2,775.29 0.0K
15:10 2,775.37 2,775.47 2,775.17 2,775.40 0.0K
15:11 2,775.35 2,775.35 2,775.02 2,775.23 0.0K
15:12 2,775.21 2,775.21 2,774.88 2,774.88 0.0K
15:13 2,774.86 2,775.02 2,774.40 2,774.40 0.0K
15:14 2,774.27 2,774.44 2,774.19 2,774.25 0.0K
15:15 2,774.20 2,775.70 2,774.13 2,775.70 0.0K
15:16 2,775.79 2,775.80 2,775.01 2,775.24 0.0K
15:17 2,775.26 2,775.42 2,775.23 2,775.28 0.0K
15:18 2,775.24 2,775.33 2,774.72 2,774.75 0.0K
15:19 2,774.74 2,774.78 2,774.30 2,774.39 0.0K
15:20 2,774.23 2,774.30 2,773.77 2,773.84 0.0K
15:21 2,773.81 2,773.98 2,773.57 2,773.87 0.0K
15:22 2,773.87 2,774.24 2,773.87 2,774.20 0.0K
15:23 2,774.14 2,774.16 2,773.97 2,774.13 0.0K
15:24 2,774.17 2,774.17 2,773.94 2,774.00 0.0K
15:25 2,773.88 2,774.65 2,773.88 2,774.65 0.0K
15:26 2,774.69 2,774.99 2,774.69 2,774.97 0.0K
15:27 2,775.05 2,775.17 2,774.73 2,774.73 0.0K
15:28 2,774.57 2,775.25 2,774.55 2,775.14 0.0K
15:29 2,775.09 2,775.16 2,774.73 2,774.81 0.0K
15:30 2,774.70 2,774.79 2,774.19 2,774.31 0.0K
15:31 2,774.22 2,774.22 2,773.46 2,773.99 0.0K
15:32 2,773.99 2,774.27 2,773.76 2,773.76 0.0K
15:33 2,773.73 2,774.19 2,773.73 2,773.81 0.0K
15:34 2,773.85 2,773.85 2,772.77 2,773.13 0.0K
15:35 2,772.99 2,773.62 2,772.81 2,773.12 0.0K
15:36 2,773.17 2,774.32 2,772.70 2,774.32 0.0K
15:37 2,774.36 2,774.72 2,773.82 2,773.90 0.0K
15:38 2,773.92 2,774.56 2,773.57 2,774.55 0.0K
15:39 2,774.41 2,774.61 2,774.32 2,774.40 0.0K
15:40 2,774.51 2,774.55 2,773.84 2,773.84 0.0K
15:41 2,773.85 2,773.85 2,772.70 2,772.73 0.0K
15:42 2,772.91 2,772.91 2,771.79 2,772.03 0.0K
15:43 2,771.96 2,772.86 2,771.96 2,772.76 0.0K
15:44 2,772.75 2,772.75 2,771.81 2,772.34 0.0K
15:45 2,772.30 2,772.32 2,771.91 2,772.19 0.0K
15:46 2,772.09 2,772.09 2,770.94 2,771.13 0.0K
15:47 2,771.09 2,771.76 2,770.21 2,770.21 0.0K
15:48 2,770.27 2,770.83 2,770.00 2,770.77 0.0K
15:49 2,770.81 2,771.09 2,770.62 2,770.83 0.0K
15:50 2,770.89 2,771.00 2,770.88 2,770.90 0.0K
15:51 2,770.97 2,771.37 2,770.55 2,771.13 0.0K
15:52 2,771.30 2,772.36 2,771.30 2,772.36 0.0K
15:53 2,772.07 2,772.59 2,771.80 2,771.81 0.0K
15:54 2,771.95 2,771.95 2,770.75 2,770.86 0.0K
15:55 2,770.84 2,771.33 2,770.68 2,771.32 0.0K
15:56 2,771.20 2,771.43 2,771.02 2,771.05 0.0K
15:57 2,771.10 2,771.10 2,770.12 2,770.12 0.0K
15:58 2,769.74 2,769.96 2,769.25 2,769.31 0.0K
15:59 2,768.92 2,769.25 2,768.14 2,769.25 0.0K
16:00 2,770.20 2,770.20 2,769.38 2,769.83 0.0K
16:01 2,769.68 2,769.91 2,767.86 2,768.20 0.0K
16:02 2,768.21 2,768.55 2,766.91 2,766.96 0.0K
16:03 2,766.95 2,766.95 2,764.00 2,764.00 0.0K
16:04 2,763.92 2,763.92 2,761.66 2,761.66 0.0K
16:05 2,761.65 2,761.71 2,759.45 2,760.42 0.0K
16:06 2,760.43 2,761.53 2,760.27 2,760.44 0.0K
16:07 2,760.32 2,760.47 2,759.54 2,760.23 0.0K
16:08 2,760.17 2,760.36 2,759.49 2,760.36 0.0K
16:09 2,760.24 2,760.68 2,759.89 2,760.02 0.0K
16:10 2,759.36 2,760.00 2,758.48 2,760.00 0.0K
16:11 2,759.84 2,761.20 2,759.84 2,761.20 0.0K
16:12 2,761.34 2,761.44 2,760.20 2,760.34 0.0K
16:13 2,760.30 2,760.30 2,758.68 2,758.68 0.0K
16:14 2,758.37 2,759.53 2,758.30 2,759.53 0.0K
16:15 2,759.83 2,759.93 2,758.23 2,758.23 0.0K
16:16 2,758.11 2,758.33 2,757.33 2,757.90 0.0K
16:17 2,757.19 2,757.53 2,755.10 2,755.12 0.0K
16:18 2,754.71 2,754.74 2,754.13 2,754.13 0.0K
16:19 2,754.22 2,754.22 2,753.31 2,753.65 0.0K
16:20 2,752.98 2,754.82 2,752.35 2,754.65 0.0K
16:21 2,754.67 2,755.48 2,753.85 2,754.03 0.0K
16:22 2,753.40 2,753.79 2,752.30 2,753.79 0.0K
16:23 2,753.91 2,754.43 2,753.40 2,753.40 0.0K
16:24 2,753.40 2,753.40 2,752.04 2,752.78 0.0K
16:25 2,752.48 2,754.27 2,752.36 2,754.27 0.0K
16:26 2,754.22 2,755.09 2,753.78 2,755.03 0.0K
16:27 2,755.04 2,756.19 2,755.01 2,756.19 0.0K
16:28 2,756.21 2,756.59 2,755.00 2,756.37 0.0K
16:29 2,756.39 2,756.49 2,755.50 2,755.55 0.0K
16:30 2,755.58 2,755.83 2,754.12 2,754.51 0.0K
16:31 2,754.65 2,754.65 2,752.31 2,752.61 0.0K
16:32 2,752.66 2,753.32 2,752.46 2,753.27 0.0K
16:33 2,752.79 2,753.33 2,752.66 2,753.33 0.0K
16:34 2,753.62 2,754.57 2,753.62 2,754.57 0.0K
16:35 2,754.54 2,754.54 2,753.98 2,754.30 0.0K
16:36 2,754.19 2,754.36 2,753.47 2,754.36 0.0K
16:37 2,754.36 2,755.79 2,754.32 2,755.79 0.0K
16:38 2,756.07 2,756.54 2,755.73 2,756.51 0.0K
16:39 2,756.09 2,756.09 2,753.70 2,754.55 0.0K
16:40 2,754.47 2,755.05 2,754.17 2,755.05 0.0K
16:41 2,755.14 2,755.55 2,754.46 2,755.50 0.0K
16:42 2,755.04 2,755.53 2,754.58 2,754.73 0.0K
16:43 2,754.76 2,755.49 2,754.33 2,755.02 0.0K
16:44 2,755.08 2,755.08 2,753.19 2,753.40 0.0K
16:45 2,752.84 2,753.65 2,752.77 2,753.36 0.0K
16:46 2,753.38 2,754.42 2,753.38 2,753.58 0.0K
16:47 2,753.63 2,753.95 2,753.44 2,753.82 0.0K
16:48 2,753.80 2,754.53 2,753.80 2,753.98 0.0K
16:49 2,753.88 2,754.22 2,753.44 2,753.65 0.0K
16:50 2,753.64 2,753.83 2,752.71 2,753.02 0.0K
16:51 2,753.09 2,753.35 2,752.39 2,753.35 0.0K
16:52 2,753.42 2,753.90 2,752.82 2,753.64 0.0K
16:53 2,753.71 2,754.87 2,753.71 2,754.64 0.0K
16:54 2,754.32 2,754.52 2,753.70 2,754.22 0.0K
16:55 2,754.17 2,754.23 2,753.39 2,753.59 0.0K
16:56 2,753.48 2,753.76 2,752.82 2,753.02 0.0K
16:57 2,753.23 2,753.51 2,751.98 2,752.36 0.0K
16:58 2,752.49 2,752.90 2,752.45 2,752.90 0.0K
16:59 2,752.89 2,752.98 2,752.31 2,752.62 0.0K
17:00 2,752.60 2,752.61 2,749.86 2,749.86 0.0K
17:01 2,749.67 2,749.77 2,747.65 2,747.69 0.0K
17:02 2,747.53 2,748.62 2,746.64 2,746.64 0.0K
17:03 2,746.98 2,747.42 2,746.52 2,747.22 0.0K
17:04 2,747.20 2,747.69 2,746.73 2,747.69 0.0K
17:05 2,747.43 2,747.47 2,744.92 2,744.92 0.0K
17:06 2,744.67 2,745.44 2,744.67 2,745.29 0.0K
17:07 2,745.48 2,745.78 2,744.95 2,745.03 0.0K
17:08 2,745.29 2,745.71 2,744.52 2,745.45 0.0K
17:09 2,745.36 2,745.36 2,744.44 2,744.64 0.0K
17:10 2,744.57 2,744.76 2,743.97 2,744.41 0.0K
17:11 2,744.39 2,745.51 2,744.27 2,745.28 0.0K
17:12 2,744.62 2,744.85 2,743.83 2,743.83 0.0K
17:13 2,743.80 2,743.82 2,742.40 2,743.35 0.0K
17:14 2,743.25 2,743.44 2,743.12 2,743.25 0.0K
17:15 2,743.27 2,744.84 2,743.27 2,744.84 0.0K
17:16 2,745.07 2,745.40 2,744.06 2,744.86 0.0K
17:17 2,745.07 2,745.93 2,745.07 2,745.89 0.0K
17:18 2,745.95 2,745.95 2,744.84 2,745.74 0.0K
17:19 2,745.70 2,746.69 2,745.38 2,746.68 0.0K
17:20 2,746.72 2,746.72 2,744.65 2,745.14 0.0K
17:21 2,745.24 2,745.73 2,744.91 2,745.42 0.0K
17:22 2,745.53 2,745.54 2,744.41 2,745.04 0.0K
17:23 2,744.92 2,744.92 2,743.72 2,744.24 0.0K
17:24 2,744.25 2,744.25 2,742.31 2,742.49 0.0K
17:25 2,742.49 2,742.49 2,742.49 2,742.49 0.0K
17:29 2,742.46 2,747.97 2,742.46 2,747.97 0.0K
17:30 2,747.97 2,747.97 2,747.97 2,747.97 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