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 2,746.02 2,747.56 2,745.83 2,747.50 0.0K
09:01 2,747.64 2,749.23 2,747.64 2,748.17 0.0K
09:02 2,748.10 2,748.10 2,743.68 2,743.68 0.0K
09:03 2,743.51 2,743.51 2,741.96 2,743.10 0.0K
09:04 2,742.99 2,746.16 2,742.99 2,746.12 0.0K
09:05 2,745.70 2,748.59 2,745.63 2,748.36 0.0K
09:06 2,748.37 2,748.61 2,747.75 2,748.32 0.0K
09:07 2,746.94 2,746.94 2,745.17 2,745.22 0.0K
09:08 2,744.87 2,745.11 2,743.80 2,743.80 0.0K
09:09 2,743.96 2,744.80 2,743.29 2,743.29 0.0K
09:10 2,743.23 2,743.59 2,742.63 2,743.13 0.0K
09:11 2,743.01 2,743.22 2,742.44 2,743.07 0.0K
09:12 2,743.28 2,743.96 2,743.10 2,743.58 0.0K
09:13 2,743.75 2,746.03 2,743.67 2,745.66 0.0K
09:14 2,745.26 2,746.17 2,744.44 2,744.66 0.0K
09:15 2,744.91 2,745.09 2,743.43 2,743.67 0.0K
09:16 2,743.68 2,745.00 2,743.68 2,744.85 0.0K
09:17 2,744.94 2,745.21 2,744.05 2,744.05 0.0K
09:18 2,744.21 2,745.76 2,744.21 2,745.54 0.0K
09:19 2,745.58 2,747.32 2,745.58 2,746.61 0.0K
09:20 2,746.30 2,746.94 2,744.97 2,745.07 0.0K
09:21 2,744.73 2,745.11 2,744.46 2,744.58 0.0K
09:22 2,744.78 2,745.99 2,744.78 2,745.52 0.0K
09:23 2,745.41 2,746.25 2,745.24 2,746.25 0.0K
09:24 2,746.27 2,746.56 2,746.18 2,746.18 0.0K
09:25 2,746.06 2,746.72 2,745.72 2,746.60 0.0K
09:26 2,746.59 2,747.63 2,746.48 2,747.52 0.0K
09:27 2,747.51 2,747.76 2,747.51 2,747.72 0.0K
09:28 2,746.58 2,746.95 2,746.20 2,746.34 0.0K
09:29 2,746.34 2,746.34 2,745.76 2,746.29 0.0K
09:30 2,746.40 2,748.21 2,746.40 2,748.13 0.0K
09:31 2,748.30 2,748.47 2,747.96 2,748.21 0.0K
09:32 2,748.24 2,748.96 2,748.09 2,748.96 0.0K
09:33 2,749.20 2,750.58 2,749.20 2,749.66 0.0K
09:34 2,749.69 2,749.82 2,749.20 2,749.72 0.0K
09:35 2,749.38 2,749.66 2,749.10 2,749.10 0.0K
09:36 2,749.15 2,751.50 2,749.15 2,751.50 0.0K
09:37 2,751.65 2,751.98 2,751.46 2,751.46 0.0K
09:38 2,751.52 2,751.57 2,751.22 2,751.32 0.0K
09:39 2,751.18 2,751.87 2,751.15 2,751.81 0.0K
09:40 2,750.97 2,751.18 2,749.46 2,749.46 0.0K
09:41 2,749.23 2,749.23 2,748.31 2,748.62 0.0K
09:42 2,748.67 2,749.60 2,748.57 2,749.41 0.0K
09:43 2,749.53 2,749.67 2,749.17 2,749.28 0.0K
09:44 2,749.10 2,749.10 2,747.77 2,748.20 0.0K
09:45 2,748.33 2,750.08 2,748.33 2,750.01 0.0K
09:46 2,750.04 2,750.05 2,749.41 2,749.44 0.0K
09:47 2,749.38 2,749.74 2,749.31 2,749.45 0.0K
09:48 2,749.44 2,749.51 2,748.48 2,748.55 0.0K
09:49 2,748.55 2,748.59 2,748.04 2,748.17 0.0K
09:50 2,748.40 2,748.69 2,748.27 2,748.56 0.0K
09:51 2,748.56 2,748.72 2,748.32 2,748.67 0.0K
09:52 2,748.67 2,749.32 2,748.67 2,749.32 0.0K
09:53 2,749.22 2,749.75 2,749.03 2,749.65 0.0K
09:54 2,749.74 2,751.65 2,749.74 2,751.65 0.0K
09:55 2,751.79 2,752.38 2,751.79 2,752.38 0.0K
09:56 2,752.48 2,752.74 2,752.35 2,752.48 0.0K
09:57 2,752.52 2,753.27 2,752.52 2,753.04 0.0K
09:58 2,752.91 2,752.91 2,751.55 2,752.50 0.0K
09:59 2,752.55 2,752.80 2,752.30 2,752.56 0.0K
10:00 2,752.55 2,754.59 2,752.36 2,754.59 0.0K
10:01 2,754.62 2,754.62 2,752.89 2,753.57 0.0K
10:02 2,753.57 2,753.59 2,752.29 2,753.22 0.0K
10:03 2,753.16 2,753.16 2,751.67 2,751.67 0.0K
10:04 2,751.73 2,752.32 2,751.66 2,752.32 0.0K
10:05 2,752.17 2,752.75 2,752.17 2,752.75 0.0K
10:06 2,752.94 2,753.51 2,752.94 2,753.38 0.0K
10:07 2,753.42 2,753.74 2,753.36 2,753.36 0.0K
10:08 2,753.33 2,753.53 2,752.88 2,753.01 0.0K
10:09 2,752.98 2,754.42 2,752.98 2,753.91 0.0K
10:10 2,753.94 2,754.26 2,752.06 2,752.06 0.0K
10:11 2,752.02 2,752.33 2,751.19 2,751.53 0.0K
10:12 2,751.59 2,752.38 2,751.59 2,752.29 0.0K
10:13 2,752.37 2,753.22 2,752.12 2,753.22 0.0K
10:14 2,753.23 2,753.36 2,752.50 2,752.70 0.0K
10:15 2,752.73 2,752.77 2,751.98 2,751.98 0.0K
10:16 2,751.92 2,752.47 2,751.57 2,752.39 0.0K
10:17 2,752.31 2,752.31 2,751.53 2,751.88 0.0K
10:18 2,751.84 2,752.43 2,751.84 2,752.32 0.0K
10:19 2,751.84 2,751.87 2,751.39 2,751.45 0.0K
10:20 2,751.22 2,751.24 2,750.71 2,751.12 0.0K
10:21 2,751.21 2,751.74 2,751.21 2,751.56 0.0K
10:22 2,751.63 2,751.70 2,751.35 2,751.52 0.0K
10:23 2,751.30 2,751.30 2,750.76 2,750.93 0.0K
10:24 2,750.66 2,750.77 2,749.94 2,750.54 0.0K
10:25 2,750.40 2,751.01 2,750.39 2,750.72 0.0K
10:26 2,750.69 2,751.24 2,750.26 2,750.39 0.0K
10:27 2,750.29 2,750.29 2,748.90 2,749.56 0.0K
10:28 2,749.17 2,749.22 2,748.42 2,748.59 0.0K
10:29 2,748.93 2,749.10 2,748.33 2,748.81 0.0K
10:30 2,748.77 2,749.13 2,747.09 2,747.49 0.0K
10:31 2,747.47 2,747.86 2,747.41 2,747.70 0.0K
10:32 2,747.87 2,748.24 2,747.74 2,748.05 0.0K
10:33 2,748.08 2,748.89 2,748.01 2,748.89 0.0K
10:34 2,748.89 2,749.28 2,748.87 2,748.87 0.0K
10:35 2,748.81 2,749.25 2,748.60 2,749.25 0.0K
10:36 2,749.26 2,749.26 2,747.65 2,747.80 0.0K
10:37 2,747.80 2,747.91 2,747.55 2,747.57 0.0K
10:38 2,747.55 2,747.71 2,746.91 2,747.69 0.0K
10:39 2,747.75 2,748.13 2,747.69 2,748.02 0.0K
10:40 2,748.05 2,749.22 2,748.03 2,749.22 0.0K
10:41 2,749.24 2,749.46 2,749.09 2,749.09 0.0K
10:42 2,749.16 2,750.70 2,749.16 2,750.65 0.0K
10:43 2,750.67 2,751.00 2,750.32 2,750.90 0.0K
10:44 2,750.88 2,751.24 2,750.88 2,751.22 0.0K
10:45 2,751.43 2,751.65 2,750.89 2,750.89 0.0K
10:46 2,750.91 2,751.10 2,750.80 2,750.93 0.0K
10:47 2,750.86 2,751.00 2,750.75 2,750.95 0.0K
10:48 2,750.89 2,751.97 2,750.89 2,751.97 0.0K
10:49 2,751.97 2,752.49 2,751.86 2,752.24 0.0K
10:50 2,752.24 2,752.28 2,752.07 2,752.28 0.0K
10:51 2,752.34 2,752.99 2,752.32 2,752.97 0.0K
10:52 2,753.02 2,753.26 2,752.97 2,753.17 0.0K
10:53 2,753.10 2,753.22 2,752.84 2,752.91 0.0K
10:54 2,752.89 2,752.90 2,752.18 2,752.32 0.0K
10:55 2,752.41 2,752.63 2,752.41 2,752.53 0.0K
10:56 2,752.64 2,752.76 2,752.50 2,752.50 0.0K
10:57 2,752.46 2,752.46 2,751.28 2,751.44 0.0K
10:58 2,751.51 2,751.51 2,751.14 2,751.14 0.0K
10:59 2,751.06 2,751.33 2,751.06 2,751.27 0.0K
11:00 2,751.21 2,751.45 2,750.82 2,750.82 0.0K
11:01 2,750.79 2,750.88 2,750.20 2,750.25 0.0K
11:02 2,750.20 2,750.20 2,748.32 2,748.32 0.0K
11:03 2,748.33 2,748.33 2,747.58 2,747.67 0.0K
11:04 2,747.75 2,747.76 2,747.49 2,747.76 0.0K
11:05 2,747.72 2,748.12 2,746.94 2,747.22 0.0K
11:06 2,747.14 2,747.22 2,746.13 2,746.13 0.0K
11:07 2,746.11 2,746.24 2,745.73 2,745.95 0.0K
11:08 2,746.03 2,746.03 2,745.53 2,745.53 0.0K
11:09 2,744.96 2,745.42 2,744.06 2,744.09 0.0K
11:10 2,744.33 2,744.45 2,744.11 2,744.14 0.0K
11:11 2,744.14 2,744.18 2,742.59 2,742.59 0.0K
11:12 2,742.68 2,742.82 2,741.56 2,741.64 0.0K
11:13 2,741.64 2,741.84 2,741.53 2,741.84 0.0K
11:14 2,741.86 2,742.38 2,741.86 2,742.19 0.0K
11:15 2,742.10 2,742.48 2,741.86 2,742.40 0.0K
11:16 2,742.40 2,742.49 2,741.88 2,741.88 0.0K
11:17 2,741.96 2,742.47 2,741.96 2,742.39 0.0K
11:18 2,741.96 2,742.04 2,741.51 2,741.80 0.0K
11:19 2,741.70 2,742.08 2,741.05 2,741.41 0.0K
11:20 2,741.34 2,741.44 2,739.99 2,739.99 0.0K
11:21 2,739.94 2,740.60 2,739.94 2,740.60 0.0K
11:22 2,740.55 2,740.64 2,740.16 2,740.17 0.0K
11:23 2,740.18 2,741.36 2,740.18 2,741.28 0.0K
11:24 2,741.32 2,741.94 2,741.26 2,741.84 0.0K
11:25 2,741.81 2,742.71 2,741.73 2,741.98 0.0K
11:26 2,741.72 2,742.31 2,741.72 2,742.16 0.0K
11:27 2,742.04 2,742.04 2,741.04 2,741.04 0.0K
11:28 2,741.09 2,741.45 2,741.07 2,741.31 0.0K
11:29 2,741.20 2,741.80 2,741.20 2,741.65 0.0K
11:30 2,741.09 2,741.09 2,740.38 2,740.38 0.0K
11:31 2,739.33 2,739.52 2,738.90 2,738.90 0.0K
11:32 2,739.11 2,740.29 2,739.11 2,740.16 0.0K
11:33 2,740.08 2,740.66 2,740.05 2,740.66 0.0K
11:34 2,740.73 2,741.43 2,740.67 2,741.28 0.0K
11:35 2,741.32 2,741.34 2,740.56 2,740.75 0.0K
11:36 2,740.71 2,740.87 2,740.36 2,740.49 0.0K
11:37 2,740.51 2,741.09 2,740.51 2,740.95 0.0K
11:38 2,740.95 2,741.04 2,740.51 2,740.59 0.0K
11:39 2,740.59 2,741.07 2,740.59 2,741.00 0.0K
11:40 2,740.98 2,741.24 2,740.94 2,741.14 0.0K
11:41 2,741.17 2,741.22 2,740.95 2,741.07 0.0K
11:42 2,741.11 2,741.22 2,741.04 2,741.15 0.0K
11:43 2,741.28 2,741.28 2,740.46 2,740.53 0.0K
11:44 2,740.63 2,740.84 2,740.47 2,740.84 0.0K
11:45 2,740.77 2,740.77 2,739.91 2,739.97 0.0K
11:46 2,739.96 2,740.09 2,739.90 2,740.01 0.0K
11:47 2,739.96 2,739.99 2,739.57 2,739.59 0.0K
11:48 2,739.61 2,739.65 2,739.43 2,739.43 0.0K
11:49 2,739.43 2,740.57 2,739.33 2,740.57 0.0K
11:50 2,740.62 2,741.42 2,740.62 2,741.41 0.0K
11:51 2,741.33 2,742.04 2,741.30 2,741.96 0.0K
11:52 2,741.95 2,741.95 2,741.46 2,741.60 0.0K
11:53 2,741.57 2,741.86 2,741.50 2,741.53 0.0K
11:54 2,741.53 2,741.77 2,741.36 2,741.68 0.0K
11:55 2,741.74 2,742.00 2,741.54 2,741.66 0.0K
11:56 2,741.66 2,741.99 2,741.66 2,741.99 0.0K
11:57 2,741.85 2,742.12 2,741.76 2,741.89 0.0K
11:58 2,741.81 2,742.13 2,741.54 2,741.58 0.0K
11:59 2,741.72 2,741.92 2,741.51 2,741.63 0.0K
12:00 2,741.82 2,742.27 2,741.46 2,742.27 0.0K
12:01 2,742.22 2,742.77 2,742.22 2,742.77 0.0K
12:02 2,742.62 2,743.22 2,742.61 2,743.22 0.0K
12:03 2,743.05 2,743.10 2,741.90 2,741.90 0.0K
12:04 2,741.34 2,741.70 2,740.97 2,741.17 0.0K
12:05 2,741.15 2,741.31 2,741.15 2,741.23 0.0K
12:06 2,741.22 2,741.62 2,741.19 2,741.47 0.0K
12:07 2,741.43 2,741.74 2,741.30 2,741.74 0.0K
12:08 2,741.79 2,742.34 2,741.79 2,742.06 0.0K
12:09 2,742.07 2,742.40 2,742.07 2,742.40 0.0K
12:10 2,742.53 2,743.07 2,742.53 2,742.70 0.0K
12:11 2,742.67 2,742.67 2,742.40 2,742.41 0.0K
12:12 2,742.03 2,742.08 2,740.97 2,741.10 0.0K
12:13 2,741.15 2,741.39 2,740.90 2,741.17 0.0K
12:14 2,741.12 2,741.12 2,739.88 2,739.92 0.0K
12:15 2,740.07 2,740.07 2,738.40 2,738.47 0.0K
12:16 2,738.42 2,738.57 2,737.90 2,737.92 0.0K
12:17 2,737.94 2,738.27 2,737.90 2,737.90 0.0K
12:18 2,737.65 2,737.96 2,737.39 2,737.96 0.0K
12:19 2,738.05 2,739.14 2,737.98 2,739.14 0.0K
12:20 2,739.22 2,740.04 2,739.22 2,739.89 0.0K
12:21 2,739.76 2,740.52 2,739.71 2,740.37 0.0K
12:22 2,740.31 2,740.50 2,740.19 2,740.37 0.0K
12:23 2,740.36 2,740.36 2,739.59 2,740.21 0.0K
12:24 2,740.13 2,740.13 2,738.57 2,738.66 0.0K
12:25 2,738.58 2,738.76 2,738.04 2,738.09 0.0K
12:26 2,738.05 2,738.05 2,736.10 2,736.65 0.0K
12:27 2,736.75 2,736.93 2,736.58 2,736.65 0.0K
12:28 2,736.65 2,736.65 2,735.37 2,735.86 0.0K
12:29 2,735.98 2,736.34 2,735.91 2,736.31 0.0K
12:30 2,736.28 2,736.49 2,736.23 2,736.40 0.0K
12:31 2,736.32 2,736.56 2,736.22 2,736.42 0.0K
12:32 2,736.42 2,736.46 2,736.17 2,736.19 0.0K
12:33 2,736.18 2,736.25 2,736.02 2,736.02 0.0K
12:34 2,735.97 2,736.21 2,735.91 2,736.21 0.0K
12:35 2,736.18 2,736.75 2,736.18 2,736.42 0.0K
12:36 2,736.33 2,736.42 2,735.25 2,735.27 0.0K
12:37 2,735.34 2,735.83 2,735.34 2,735.77 0.0K
12:38 2,735.89 2,736.22 2,735.84 2,736.22 0.0K
12:39 2,736.15 2,736.43 2,736.12 2,736.37 0.0K
12:40 2,736.45 2,736.51 2,736.17 2,736.22 0.0K
12:41 2,736.22 2,736.22 2,735.83 2,735.88 0.0K
12:42 2,735.99 2,736.02 2,734.92 2,734.92 0.0K
12:43 2,734.90 2,734.90 2,734.33 2,734.33 0.0K
12:44 2,734.39 2,734.46 2,733.83 2,733.87 0.0K
12:45 2,733.88 2,734.66 2,733.81 2,734.63 0.0K
12:46 2,734.58 2,734.74 2,734.48 2,734.48 0.0K
12:47 2,734.47 2,734.87 2,734.42 2,734.70 0.0K
12:48 2,734.69 2,734.76 2,733.83 2,734.05 0.0K
12:49 2,734.00 2,734.11 2,733.78 2,733.80 0.0K
12:50 2,733.72 2,733.76 2,733.47 2,733.48 0.0K
12:51 2,733.61 2,733.87 2,732.91 2,732.93 0.0K
12:52 2,732.86 2,732.86 2,732.28 2,732.28 0.0K
12:53 2,732.28 2,732.93 2,732.28 2,732.87 0.0K
12:54 2,732.94 2,733.14 2,732.65 2,732.85 0.0K
12:55 2,732.88 2,733.08 2,732.87 2,732.93 0.0K
12:56 2,732.83 2,733.06 2,732.68 2,733.06 0.0K
12:57 2,733.03 2,733.03 2,732.22 2,732.22 0.0K
12:58 2,732.06 2,732.06 2,731.26 2,731.26 0.0K
12:59 2,731.26 2,731.30 2,730.29 2,730.32 0.0K
13:00 2,730.43 2,731.18 2,730.43 2,731.05 0.0K
13:01 2,730.28 2,730.31 2,729.65 2,729.79 0.0K
13:02 2,730.44 2,731.00 2,730.38 2,731.00 0.0K
13:03 2,730.90 2,731.60 2,730.71 2,731.44 0.0K
13:04 2,731.44 2,732.06 2,731.24 2,731.24 0.0K
13:05 2,731.23 2,731.75 2,730.89 2,731.67 0.0K
13:06 2,731.66 2,731.85 2,731.40 2,731.46 0.0K
13:07 2,731.52 2,731.52 2,730.05 2,730.07 0.0K
13:08 2,730.03 2,730.37 2,729.79 2,729.92 0.0K
13:09 2,730.02 2,730.25 2,729.25 2,729.42 0.0K
13:10 2,729.39 2,730.70 2,729.39 2,730.69 0.0K
13:11 2,730.85 2,731.02 2,730.41 2,730.46 0.0K
13:12 2,730.53 2,731.21 2,730.53 2,731.20 0.0K
13:13 2,731.16 2,731.16 2,730.58 2,730.63 0.0K
13:14 2,730.57 2,730.80 2,730.43 2,730.79 0.0K
13:15 2,730.69 2,731.82 2,730.64 2,731.82 0.0K
13:16 2,731.72 2,731.72 2,731.22 2,731.23 0.0K
13:17 2,731.21 2,731.26 2,730.96 2,731.06 0.0K
13:18 2,731.14 2,731.55 2,730.92 2,731.55 0.0K
13:19 2,731.61 2,731.94 2,731.61 2,731.76 0.0K
13:20 2,731.72 2,733.23 2,731.72 2,733.23 0.0K
13:21 2,733.17 2,733.36 2,733.17 2,733.34 0.0K
13:22 2,733.36 2,733.65 2,733.34 2,733.57 0.0K
13:23 2,733.62 2,734.01 2,733.58 2,734.01 0.0K
13:24 2,734.01 2,734.34 2,734.01 2,734.34 0.0K
13:25 2,734.33 2,734.59 2,733.92 2,733.97 0.0K
13:26 2,734.05 2,734.09 2,733.26 2,733.93 0.0K
13:27 2,733.88 2,733.88 2,731.22 2,731.49 0.0K
13:28 2,731.63 2,731.88 2,731.48 2,731.88 0.0K
13:29 2,731.92 2,732.80 2,731.92 2,732.80 0.0K
13:30 2,732.77 2,732.89 2,732.46 2,732.46 0.0K
13:31 2,732.48 2,732.54 2,732.21 2,732.21 0.0K
13:32 2,732.20 2,732.26 2,731.06 2,731.53 0.0K
13:33 2,731.40 2,731.61 2,731.20 2,731.24 0.0K
13:34 2,731.24 2,731.79 2,731.02 2,731.79 0.0K
13:35 2,731.57 2,731.69 2,731.22 2,731.22 0.0K
13:36 2,731.39 2,731.61 2,730.69 2,730.77 0.0K
13:37 2,730.54 2,730.74 2,728.92 2,729.53 0.0K
13:38 2,729.63 2,729.66 2,729.08 2,729.33 0.0K
13:39 2,729.19 2,729.28 2,728.79 2,729.14 0.0K
13:40 2,729.13 2,729.24 2,729.04 2,729.15 0.0K
13:41 2,729.43 2,729.88 2,729.43 2,729.66 0.0K
13:42 2,729.74 2,729.93 2,729.69 2,729.82 0.0K
13:43 2,729.78 2,729.98 2,729.43 2,729.80 0.0K
13:44 2,729.54 2,729.57 2,729.34 2,729.57 0.0K
13:45 2,729.66 2,730.39 2,728.84 2,728.94 0.0K
13:46 2,728.93 2,729.04 2,726.96 2,726.96 0.0K
13:47 2,727.07 2,727.07 2,726.29 2,726.40 0.0K
13:48 2,726.40 2,726.64 2,726.20 2,726.61 0.0K
13:49 2,726.59 2,726.78 2,726.57 2,726.62 0.0K
13:50 2,726.65 2,726.73 2,725.87 2,725.93 0.0K
13:51 2,725.89 2,726.47 2,725.87 2,726.36 0.0K
13:52 2,726.36 2,727.25 2,726.36 2,727.25 0.0K
13:53 2,727.29 2,727.99 2,727.29 2,727.97 0.0K
13:54 2,727.91 2,727.93 2,727.67 2,727.83 0.0K
13:55 2,727.77 2,727.87 2,727.40 2,727.44 0.0K
13:56 2,727.37 2,728.32 2,727.37 2,728.02 0.0K
13:57 2,727.85 2,727.92 2,726.10 2,726.10 0.0K
13:58 2,726.34 2,726.76 2,725.91 2,726.21 0.0K
13:59 2,726.30 2,726.52 2,726.15 2,726.29 0.0K
14:00 2,726.33 2,726.84 2,725.64 2,725.70 0.0K
14:01 2,725.77 2,726.90 2,725.76 2,726.61 0.0K
14:02 2,726.54 2,727.47 2,726.54 2,727.17 0.0K
14:03 2,727.24 2,727.26 2,726.73 2,726.99 0.0K
14:04 2,727.09 2,727.29 2,727.01 2,727.15 0.0K
14:05 2,727.18 2,727.25 2,726.22 2,726.58 0.0K
14:06 2,726.58 2,727.42 2,726.14 2,727.42 0.0K
14:07 2,727.37 2,727.63 2,727.27 2,727.63 0.0K
14:08 2,727.58 2,727.64 2,727.42 2,727.50 0.0K
14:09 2,727.49 2,727.53 2,726.84 2,726.84 0.0K
14:10 2,726.74 2,727.36 2,726.74 2,727.32 0.0K
14:11 2,727.41 2,727.92 2,727.41 2,727.92 0.0K
14:12 2,728.03 2,728.27 2,727.81 2,728.25 0.0K
14:13 2,728.27 2,728.98 2,728.27 2,728.98 0.0K
14:14 2,729.03 2,729.31 2,728.73 2,728.77 0.0K
14:15 2,728.81 2,728.89 2,728.68 2,728.85 0.0K
14:16 2,728.78 2,729.10 2,728.72 2,728.72 0.0K
14:17 2,728.32 2,728.35 2,728.20 2,728.23 0.0K
14:18 2,728.25 2,728.63 2,727.26 2,727.26 0.0K
14:19 2,727.40 2,727.57 2,726.95 2,726.95 0.0K
14:20 2,726.98 2,727.30 2,726.58 2,726.63 0.0K
14:21 2,726.52 2,727.13 2,726.52 2,727.05 0.0K
14:22 2,727.06 2,727.06 2,726.78 2,726.88 0.0K
14:23 2,726.94 2,727.11 2,726.89 2,726.95 0.0K
14:24 2,726.94 2,727.32 2,726.94 2,727.32 0.0K
14:25 2,727.52 2,727.64 2,726.55 2,726.55 0.0K
14:26 2,726.57 2,726.68 2,725.69 2,725.81 0.0K
14:27 2,725.78 2,726.17 2,725.73 2,725.90 0.0K
14:28 2,725.98 2,725.98 2,725.07 2,725.07 0.0K
14:29 2,724.99 2,725.26 2,724.98 2,725.13 0.0K
14:30 2,725.21 2,732.31 2,725.21 2,731.31 0.0K
14:31 2,731.13 2,731.31 2,730.28 2,730.36 0.0K
14:32 2,730.04 2,730.08 2,728.58 2,728.62 0.0K
14:33 2,728.62 2,728.98 2,728.58 2,728.60 0.0K
14:34 2,728.60 2,729.62 2,728.34 2,729.62 0.0K
14:35 2,729.70 2,731.56 2,729.70 2,731.52 0.0K
14:36 2,731.56 2,732.57 2,731.52 2,732.57 0.0K
14:37 2,732.46 2,733.11 2,732.39 2,732.85 0.0K
14:38 2,732.82 2,732.83 2,731.89 2,732.05 0.0K
14:39 2,732.05 2,732.19 2,731.90 2,732.19 0.0K
14:40 2,732.16 2,734.81 2,732.14 2,734.74 0.0K
14:41 2,735.04 2,736.07 2,735.04 2,735.89 0.0K
14:42 2,735.96 2,735.98 2,735.70 2,735.74 0.0K
14:43 2,735.92 2,736.16 2,735.41 2,735.41 0.0K
14:44 2,735.44 2,735.70 2,735.43 2,735.43 0.0K
14:45 2,734.98 2,735.10 2,734.66 2,734.71 0.0K
14:46 2,734.59 2,734.60 2,732.70 2,732.77 0.0K
14:47 2,732.76 2,732.96 2,732.63 2,732.70 0.0K
14:48 2,732.71 2,732.71 2,731.48 2,731.50 0.0K
14:49 2,731.58 2,732.06 2,731.25 2,731.78 0.0K
14:50 2,731.77 2,733.76 2,731.77 2,733.76 0.0K
14:51 2,733.80 2,734.90 2,733.80 2,734.55 0.0K
14:52 2,734.54 2,734.72 2,734.38 2,734.56 0.0K
14:53 2,734.56 2,735.01 2,733.98 2,734.26 0.0K
14:54 2,734.31 2,734.78 2,733.82 2,733.91 0.0K
14:55 2,733.83 2,734.79 2,732.87 2,732.87 0.0K
14:56 2,733.02 2,733.91 2,733.02 2,733.55 0.0K
14:57 2,733.55 2,733.55 2,732.64 2,732.99 0.0K
14:58 2,732.97 2,732.97 2,730.91 2,730.97 0.0K
14:59 2,730.94 2,731.25 2,730.92 2,731.02 0.0K
15:00 2,731.19 2,731.94 2,731.19 2,731.77 0.0K
15:01 2,731.78 2,731.78 2,729.26 2,729.28 0.0K
15:02 2,728.62 2,728.96 2,728.01 2,728.21 0.0K
15:03 2,728.79 2,728.82 2,728.23 2,728.55 0.0K
15:04 2,728.75 2,729.88 2,728.75 2,729.39 0.0K
15:05 2,729.53 2,730.03 2,729.48 2,730.03 0.0K
15:06 2,730.11 2,730.61 2,729.94 2,730.61 0.0K
15:07 2,730.65 2,731.52 2,730.65 2,731.47 0.0K
15:08 2,731.44 2,731.71 2,731.05 2,731.44 0.0K
15:09 2,731.44 2,731.52 2,730.55 2,730.55 0.0K
15:10 2,730.63 2,731.16 2,730.30 2,730.45 0.0K
15:11 2,730.45 2,730.81 2,730.15 2,730.19 0.0K
15:12 2,730.23 2,730.34 2,729.98 2,730.17 0.0K
15:13 2,730.24 2,731.25 2,730.24 2,731.24 0.0K
15:14 2,731.50 2,732.94 2,731.50 2,732.94 0.0K
15:15 2,732.88 2,732.88 2,732.58 2,732.66 0.0K
15:16 2,732.67 2,732.83 2,732.21 2,732.33 0.0K
15:17 2,732.39 2,732.74 2,732.39 2,732.69 0.0K
15:18 2,732.62 2,733.33 2,732.52 2,733.33 0.0K
15:19 2,733.42 2,733.57 2,733.31 2,733.49 0.0K
15:20 2,733.50 2,733.54 2,733.07 2,733.37 0.0K
15:21 2,733.44 2,734.38 2,733.29 2,734.20 0.0K
15:22 2,734.19 2,734.19 2,732.64 2,732.97 0.0K
15:23 2,732.88 2,733.16 2,731.52 2,731.71 0.0K
15:24 2,731.17 2,731.26 2,730.03 2,730.13 0.0K
15:25 2,730.17 2,730.17 2,729.36 2,729.41 0.0K
15:26 2,729.47 2,731.02 2,729.47 2,731.02 0.0K
15:27 2,730.80 2,731.43 2,730.46 2,731.38 0.0K
15:28 2,731.39 2,732.26 2,731.39 2,732.26 0.0K
15:29 2,732.17 2,732.87 2,732.08 2,732.87 0.0K
15:30 2,732.84 2,734.97 2,732.84 2,734.97 0.0K
15:31 2,734.68 2,735.19 2,734.08 2,735.00 0.0K
15:32 2,734.97 2,734.97 2,733.29 2,734.24 0.0K
15:33 2,734.16 2,735.74 2,733.98 2,735.68 0.0K
15:34 2,735.98 2,736.06 2,735.60 2,735.61 0.0K
15:35 2,735.47 2,735.47 2,733.53 2,733.53 0.0K
15:36 2,733.42 2,733.52 2,732.60 2,733.41 0.0K
15:37 2,733.45 2,733.45 2,731.91 2,732.25 0.0K
15:38 2,732.37 2,732.73 2,732.07 2,732.61 0.0K
15:39 2,732.64 2,733.65 2,732.64 2,733.45 0.0K
15:40 2,733.47 2,733.47 2,732.08 2,732.19 0.0K
15:41 2,732.07 2,732.44 2,731.92 2,732.36 0.0K
15:42 2,732.28 2,733.07 2,731.92 2,733.07 0.0K
15:43 2,733.19 2,734.29 2,733.19 2,734.29 0.0K
15:44 2,734.33 2,734.51 2,733.86 2,734.07 0.0K
15:45 2,733.95 2,733.99 2,733.62 2,733.66 0.0K
15:46 2,732.96 2,733.73 2,732.72 2,733.73 0.0K
15:47 2,733.70 2,733.80 2,733.24 2,733.80 0.0K
15:48 2,733.79 2,733.81 2,732.47 2,732.57 0.0K
15:49 2,732.02 2,732.02 2,730.52 2,730.80 0.0K
15:50 2,730.78 2,730.78 2,727.51 2,727.51 0.0K
15:51 2,726.63 2,727.01 2,725.86 2,725.86 0.0K
15:52 2,725.80 2,726.48 2,725.29 2,725.29 0.0K
15:53 2,725.23 2,726.60 2,725.12 2,726.60 0.0K
15:54 2,726.61 2,728.26 2,726.61 2,727.78 0.0K
15:55 2,727.81 2,729.40 2,727.81 2,729.30 0.0K
15:56 2,729.33 2,730.05 2,729.29 2,730.03 0.0K
15:57 2,729.99 2,731.31 2,729.88 2,731.31 0.0K
15:58 2,731.75 2,732.69 2,731.75 2,732.64 0.0K
15:59 2,732.76 2,732.99 2,732.24 2,732.24 0.0K
16:00 2,732.93 2,733.09 2,732.50 2,732.50 0.0K
16:01 2,732.27 2,732.27 2,731.37 2,731.68 0.0K
16:02 2,731.77 2,734.35 2,731.77 2,734.35 0.0K
16:03 2,734.38 2,734.38 2,733.32 2,733.32 0.0K
16:04 2,733.27 2,733.83 2,733.27 2,733.70 0.0K
16:05 2,733.58 2,733.59 2,731.42 2,731.44 0.0K
16:06 2,731.14 2,731.14 2,729.28 2,729.57 0.0K
16:07 2,729.25 2,729.25 2,727.07 2,727.76 0.0K
16:08 2,727.78 2,729.01 2,727.78 2,729.01 0.0K
16:09 2,728.93 2,730.30 2,728.67 2,730.30 0.0K
16:10 2,730.42 2,734.50 2,730.42 2,734.50 0.0K
16:11 2,734.42 2,734.52 2,734.29 2,734.35 0.0K
16:12 2,733.84 2,734.24 2,733.04 2,733.07 0.0K
16:13 2,733.09 2,733.17 2,731.96 2,731.96 0.0K
16:14 2,731.97 2,731.97 2,730.58 2,730.58 0.0K
16:15 2,730.66 2,731.84 2,730.66 2,731.51 0.0K
16:16 2,731.52 2,731.85 2,731.32 2,731.32 0.0K
16:17 2,731.23 2,731.70 2,730.86 2,731.44 0.0K
16:18 2,731.45 2,731.47 2,730.37 2,730.43 0.0K
16:19 2,730.37 2,730.79 2,730.37 2,730.77 0.0K
16:20 2,730.90 2,731.83 2,730.64 2,731.59 0.0K
16:21 2,731.61 2,732.12 2,731.55 2,731.55 0.0K
16:22 2,731.55 2,731.55 2,730.71 2,730.82 0.0K
16:23 2,730.88 2,731.00 2,730.47 2,730.95 0.0K
16:24 2,730.87 2,731.22 2,730.72 2,730.86 0.0K
16:25 2,730.97 2,731.04 2,730.44 2,730.70 0.0K
16:26 2,731.12 2,731.99 2,731.12 2,731.99 0.0K
16:27 2,731.91 2,732.65 2,731.88 2,731.88 0.0K
16:28 2,731.53 2,731.53 2,730.87 2,731.07 0.0K
16:29 2,731.10 2,731.19 2,730.80 2,730.80 0.0K
16:30 2,730.75 2,731.85 2,730.63 2,731.85 0.0K
16:31 2,731.85 2,732.23 2,731.85 2,732.23 0.0K
16:32 2,732.24 2,732.44 2,732.18 2,732.35 0.0K
16:33 2,732.45 2,733.25 2,732.39 2,733.25 0.0K
16:34 2,733.41 2,733.41 2,731.79 2,731.81 0.0K
16:35 2,731.72 2,731.76 2,731.30 2,731.64 0.0K
16:36 2,731.68 2,733.00 2,731.62 2,732.94 0.0K
16:37 2,733.01 2,733.48 2,732.99 2,733.48 0.0K
16:38 2,733.51 2,733.67 2,733.35 2,733.49 0.0K
16:39 2,733.46 2,733.46 2,732.62 2,732.62 0.0K
16:40 2,732.65 2,732.65 2,731.07 2,731.07 0.0K
16:41 2,731.08 2,731.22 2,730.85 2,731.22 0.0K
16:42 2,731.70 2,733.39 2,731.70 2,733.39 0.0K
16:43 2,733.41 2,733.55 2,733.19 2,733.55 0.0K
16:44 2,733.81 2,734.67 2,733.81 2,734.67 0.0K
16:45 2,734.28 2,735.17 2,734.11 2,735.17 0.0K
16:46 2,735.38 2,735.92 2,735.33 2,735.92 0.0K
16:47 2,735.98 2,736.20 2,735.98 2,736.07 0.0K
16:48 2,736.05 2,736.06 2,735.11 2,735.93 0.0K
16:49 2,736.05 2,736.37 2,735.84 2,736.37 0.0K
16:50 2,736.26 2,736.26 2,735.33 2,735.97 0.0K
16:51 2,735.97 2,736.12 2,735.78 2,735.78 0.0K
16:52 2,735.74 2,736.16 2,735.74 2,735.85 0.0K
16:53 2,735.94 2,736.59 2,735.94 2,736.59 0.0K
16:54 2,736.86 2,737.71 2,736.86 2,737.38 0.0K
16:55 2,737.40 2,737.40 2,736.92 2,737.22 0.0K
16:56 2,737.35 2,737.82 2,737.03 2,737.82 0.0K
16:57 2,737.77 2,737.78 2,736.33 2,736.33 0.0K
16:58 2,736.28 2,736.80 2,736.23 2,736.68 0.0K
16:59 2,736.68 2,736.87 2,736.56 2,736.75 0.0K
17:00 2,736.87 2,737.57 2,736.87 2,737.57 0.0K
17:01 2,737.49 2,737.63 2,737.01 2,737.45 0.0K
17:02 2,737.60 2,738.42 2,737.60 2,738.39 0.0K
17:03 2,738.31 2,738.63 2,738.19 2,738.38 0.0K
17:04 2,738.32 2,738.57 2,737.83 2,738.14 0.0K
17:05 2,738.08 2,738.35 2,737.05 2,738.35 0.0K
17:06 2,738.32 2,739.41 2,738.32 2,739.35 0.0K
17:07 2,739.27 2,739.69 2,739.05 2,739.57 0.0K
17:08 2,739.66 2,740.06 2,739.52 2,740.06 0.0K
17:09 2,740.17 2,741.18 2,740.00 2,741.18 0.0K
17:10 2,741.17 2,742.00 2,741.17 2,742.00 0.0K
17:11 2,742.16 2,742.54 2,742.16 2,742.16 0.0K
17:12 2,742.07 2,743.17 2,742.07 2,743.17 0.0K
17:13 2,743.23 2,743.23 2,742.99 2,743.17 0.0K
17:14 2,743.11 2,743.62 2,743.11 2,743.54 0.0K
17:15 2,743.50 2,743.72 2,743.38 2,743.67 0.0K
17:16 2,743.63 2,743.63 2,742.70 2,743.24 0.0K
17:17 2,743.17 2,743.54 2,742.93 2,743.14 0.0K
17:18 2,743.08 2,743.28 2,742.82 2,743.26 0.0K
17:19 2,743.28 2,743.68 2,743.21 2,743.68 0.0K
17:20 2,743.59 2,743.78 2,743.29 2,743.29 0.0K
17:21 2,743.34 2,744.23 2,743.34 2,744.16 0.0K
17:22 2,744.15 2,744.20 2,743.53 2,743.86 0.0K
17:23 2,743.88 2,743.88 2,742.87 2,743.57 0.0K
17:24 2,743.50 2,743.68 2,741.66 2,741.78 0.0K
17:25 2,741.77 2,741.77 2,741.77 2,741.77 0.0K
17:29 2,741.78 2,746.21 2,741.78 2,746.21 0.0K
17:30 2,746.21 2,746.21 2,746.21 2,746.21 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