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 2,754.14 2,761.05 2,754.14 2,761.05 0.0K
09:01 2,761.00 2,761.03 2,753.15 2,753.15 0.0K
09:02 2,752.44 2,753.72 2,751.49 2,753.72 0.0K
09:03 2,753.42 2,754.29 2,752.05 2,752.50 0.0K
09:04 2,752.05 2,752.17 2,751.56 2,751.77 0.0K
09:05 2,751.53 2,752.75 2,751.53 2,752.74 0.0K
09:06 2,752.69 2,753.38 2,752.34 2,752.34 0.0K
09:07 2,751.80 2,751.80 2,748.97 2,748.97 0.0K
09:08 2,748.89 2,748.89 2,747.68 2,748.37 0.0K
09:09 2,748.16 2,748.93 2,748.16 2,748.91 0.0K
09:10 2,748.92 2,748.92 2,747.41 2,748.21 0.0K
09:11 2,748.18 2,748.20 2,747.16 2,747.58 0.0K
09:12 2,747.75 2,750.83 2,747.75 2,750.80 0.0K
09:13 2,750.90 2,752.61 2,750.80 2,752.61 0.0K
09:14 2,752.34 2,752.37 2,751.50 2,751.94 0.0K
09:15 2,751.89 2,751.89 2,748.80 2,748.80 0.0K
09:16 2,748.86 2,749.04 2,747.05 2,747.09 0.0K
09:17 2,746.82 2,747.45 2,746.61 2,747.35 0.0K
09:18 2,747.46 2,748.70 2,747.46 2,748.62 0.0K
09:19 2,748.75 2,748.78 2,748.00 2,748.00 0.0K
09:20 2,747.75 2,747.94 2,747.14 2,747.14 0.0K
09:21 2,746.82 2,747.05 2,745.10 2,745.50 0.0K
09:22 2,745.29 2,745.36 2,744.53 2,744.53 0.0K
09:23 2,744.21 2,744.44 2,743.97 2,743.97 0.0K
09:24 2,743.55 2,743.55 2,741.23 2,741.51 0.0K
09:25 2,741.84 2,743.35 2,741.84 2,743.24 0.0K
09:26 2,743.25 2,743.56 2,742.75 2,743.47 0.0K
09:27 2,743.68 2,745.66 2,743.68 2,745.66 0.0K
09:28 2,746.00 2,747.47 2,745.97 2,747.47 0.0K
09:29 2,747.52 2,747.90 2,747.51 2,747.60 0.0K
09:30 2,747.59 2,748.40 2,747.59 2,748.14 0.0K
09:31 2,747.83 2,748.29 2,747.67 2,747.82 0.0K
09:32 2,746.48 2,746.91 2,745.96 2,746.91 0.0K
09:33 2,746.96 2,747.35 2,746.95 2,747.24 0.0K
09:34 2,747.26 2,747.35 2,746.92 2,746.92 0.0K
09:35 2,747.13 2,748.67 2,747.13 2,748.67 0.0K
09:36 2,748.73 2,749.48 2,748.73 2,749.48 0.0K
09:37 2,749.52 2,749.52 2,748.38 2,748.89 0.0K
09:38 2,748.73 2,748.86 2,747.91 2,747.98 0.0K
09:39 2,747.85 2,748.70 2,747.36 2,747.37 0.0K
09:40 2,747.32 2,747.36 2,745.41 2,745.47 0.0K
09:41 2,745.56 2,745.68 2,743.45 2,743.47 0.0K
09:42 2,743.74 2,743.76 2,743.00 2,743.00 0.0K
09:43 2,742.95 2,743.14 2,742.48 2,742.82 0.0K
09:44 2,742.94 2,743.11 2,742.42 2,742.73 0.0K
09:45 2,743.21 2,744.44 2,743.21 2,744.44 0.0K
09:46 2,744.34 2,744.57 2,743.52 2,743.52 0.0K
09:47 2,743.53 2,743.81 2,743.16 2,743.77 0.0K
09:48 2,743.82 2,743.99 2,743.13 2,743.54 0.0K
09:49 2,743.73 2,744.61 2,743.73 2,744.41 0.0K
09:50 2,744.55 2,745.56 2,744.55 2,745.47 0.0K
09:51 2,745.52 2,746.70 2,745.30 2,746.70 0.0K
09:52 2,746.98 2,747.55 2,746.93 2,747.55 0.0K
09:53 2,747.47 2,748.92 2,747.47 2,748.89 0.0K
09:54 2,748.83 2,749.70 2,748.67 2,749.70 0.0K
09:55 2,749.81 2,750.06 2,749.63 2,749.67 0.0K
09:56 2,749.61 2,749.75 2,749.53 2,749.65 0.0K
09:57 2,749.70 2,750.41 2,749.53 2,750.41 0.0K
09:58 2,750.50 2,750.80 2,750.37 2,750.76 0.0K
09:59 2,750.81 2,751.53 2,750.62 2,751.53 0.0K
10:00 2,751.43 2,753.00 2,751.43 2,753.00 0.0K
10:01 2,753.11 2,754.23 2,753.02 2,754.23 0.0K
10:02 2,754.11 2,755.03 2,754.11 2,754.64 0.0K
10:03 2,754.67 2,754.90 2,754.61 2,754.69 0.0K
10:04 2,754.59 2,755.19 2,754.29 2,755.19 0.0K
10:05 2,755.17 2,755.57 2,755.10 2,755.19 0.0K
10:06 2,755.31 2,755.84 2,755.24 2,755.32 0.0K
10:07 2,755.32 2,755.32 2,755.06 2,755.06 0.0K
10:08 2,755.11 2,755.71 2,755.10 2,755.56 0.0K
10:09 2,755.55 2,756.01 2,755.55 2,755.94 0.0K
10:10 2,755.86 2,757.84 2,755.86 2,757.47 0.0K
10:11 2,757.45 2,758.28 2,757.30 2,758.28 0.0K
10:12 2,758.35 2,758.40 2,757.21 2,757.21 0.0K
10:13 2,756.73 2,756.77 2,755.94 2,756.14 0.0K
10:14 2,756.17 2,756.78 2,756.12 2,756.77 0.0K
10:15 2,756.78 2,757.59 2,756.77 2,757.06 0.0K
10:16 2,757.07 2,757.34 2,756.76 2,756.80 0.0K
10:17 2,756.92 2,757.52 2,756.48 2,756.55 0.0K
10:18 2,756.66 2,757.83 2,756.39 2,757.83 0.0K
10:19 2,757.77 2,758.58 2,757.64 2,758.45 0.0K
10:20 2,758.64 2,759.45 2,758.49 2,758.49 0.0K
10:21 2,758.46 2,758.94 2,758.40 2,758.94 0.0K
10:22 2,758.94 2,759.84 2,758.94 2,759.84 0.0K
10:23 2,759.84 2,759.84 2,758.94 2,759.10 0.0K
10:24 2,759.21 2,759.23 2,758.35 2,758.38 0.0K
10:25 2,758.43 2,758.72 2,757.93 2,757.98 0.0K
10:26 2,758.06 2,758.06 2,757.71 2,757.87 0.0K
10:27 2,757.91 2,758.17 2,757.20 2,757.26 0.0K
10:28 2,757.20 2,757.61 2,756.82 2,757.44 0.0K
10:29 2,757.45 2,757.68 2,757.45 2,757.56 0.0K
10:30 2,757.59 2,758.48 2,757.59 2,758.48 0.0K
10:31 2,758.46 2,758.50 2,758.19 2,758.43 0.0K
10:32 2,758.41 2,758.86 2,758.14 2,758.86 0.0K
10:33 2,758.92 2,761.10 2,758.92 2,761.03 0.0K
10:34 2,760.78 2,760.78 2,759.64 2,759.64 0.0K
10:35 2,759.36 2,760.89 2,759.36 2,760.33 0.0K
10:36 2,760.23 2,760.35 2,760.10 2,760.31 0.0K
10:37 2,760.36 2,760.38 2,759.40 2,759.46 0.0K
10:38 2,759.21 2,759.37 2,759.05 2,759.28 0.0K
10:39 2,759.21 2,760.05 2,759.21 2,760.00 0.0K
10:40 2,760.01 2,760.40 2,759.69 2,760.39 0.0K
10:41 2,760.38 2,760.59 2,760.32 2,760.48 0.0K
10:42 2,760.47 2,760.47 2,759.51 2,759.82 0.0K
10:43 2,759.86 2,760.32 2,759.86 2,760.32 0.0K
10:44 2,760.26 2,760.33 2,760.05 2,760.13 0.0K
10:45 2,760.10 2,760.19 2,759.86 2,760.09 0.0K
10:46 2,760.09 2,760.64 2,759.92 2,760.52 0.0K
10:47 2,760.52 2,761.09 2,760.52 2,761.07 0.0K
10:48 2,760.85 2,760.92 2,759.96 2,760.01 0.0K
10:49 2,760.06 2,760.56 2,760.04 2,760.56 0.0K
10:50 2,760.36 2,760.48 2,760.13 2,760.37 0.0K
10:51 2,760.28 2,760.28 2,759.49 2,759.49 0.0K
10:52 2,759.57 2,759.64 2,758.29 2,758.57 0.0K
10:53 2,758.75 2,759.01 2,758.72 2,758.94 0.0K
10:54 2,758.92 2,759.13 2,758.83 2,758.89 0.0K
10:55 2,758.75 2,758.91 2,758.58 2,758.91 0.0K
10:56 2,758.94 2,759.89 2,758.94 2,759.72 0.0K
10:57 2,759.85 2,759.85 2,759.45 2,759.82 0.0K
10:58 2,759.78 2,759.78 2,759.47 2,759.62 0.0K
10:59 2,759.62 2,760.25 2,759.62 2,760.18 0.0K
11:00 2,760.15 2,761.45 2,760.03 2,761.45 0.0K
11:01 2,761.58 2,762.11 2,761.58 2,761.98 0.0K
11:02 2,762.01 2,762.49 2,761.92 2,762.49 0.0K
11:03 2,762.49 2,762.63 2,761.49 2,761.84 0.0K
11:04 2,761.86 2,762.46 2,761.86 2,762.27 0.0K
11:05 2,762.34 2,762.34 2,761.58 2,761.70 0.0K
11:06 2,761.67 2,761.76 2,761.13 2,761.16 0.0K
11:07 2,761.09 2,761.19 2,760.35 2,761.12 0.0K
11:08 2,761.08 2,761.59 2,761.08 2,761.54 0.0K
11:09 2,761.58 2,761.62 2,759.98 2,759.98 0.0K
11:10 2,759.98 2,760.05 2,759.80 2,759.98 0.0K
11:11 2,759.95 2,759.95 2,759.29 2,759.66 0.0K
11:12 2,759.57 2,759.89 2,758.80 2,758.80 0.0K
11:13 2,758.84 2,758.88 2,758.43 2,758.43 0.0K
11:14 2,758.53 2,758.73 2,758.43 2,758.48 0.0K
11:15 2,758.42 2,758.92 2,758.38 2,758.92 0.0K
11:16 2,759.15 2,760.40 2,759.15 2,760.27 0.0K
11:17 2,760.28 2,760.29 2,759.69 2,759.83 0.0K
11:18 2,759.72 2,759.72 2,759.43 2,759.54 0.0K
11:19 2,759.61 2,760.18 2,759.60 2,760.02 0.0K
11:20 2,760.09 2,760.47 2,760.09 2,760.29 0.0K
11:21 2,760.49 2,760.53 2,760.19 2,760.19 0.0K
11:22 2,760.16 2,760.22 2,759.82 2,760.20 0.0K
11:23 2,760.21 2,761.01 2,760.21 2,760.69 0.0K
11:24 2,760.70 2,760.74 2,760.06 2,760.12 0.0K
11:25 2,760.12 2,760.12 2,759.16 2,759.16 0.0K
11:26 2,759.12 2,759.50 2,759.12 2,759.39 0.0K
11:27 2,759.48 2,759.83 2,759.44 2,759.83 0.0K
11:28 2,759.90 2,759.95 2,759.67 2,759.93 0.0K
11:29 2,759.89 2,759.95 2,759.66 2,759.76 0.0K
11:30 2,759.83 2,761.53 2,759.83 2,761.53 0.0K
11:31 2,761.45 2,761.65 2,761.39 2,761.44 0.0K
11:32 2,761.48 2,762.01 2,761.48 2,761.91 0.0K
11:33 2,762.03 2,762.06 2,761.73 2,762.01 0.0K
11:34 2,761.95 2,761.95 2,761.70 2,761.70 0.0K
11:35 2,761.72 2,762.14 2,761.72 2,761.97 0.0K
11:36 2,761.99 2,762.20 2,761.81 2,761.85 0.0K
11:37 2,761.89 2,761.89 2,761.56 2,761.75 0.0K
11:38 2,761.71 2,762.53 2,761.71 2,762.53 0.0K
11:39 2,762.54 2,762.60 2,762.37 2,762.47 0.0K
11:40 2,762.39 2,762.60 2,761.39 2,761.42 0.0K
11:41 2,761.21 2,761.21 2,759.26 2,759.36 0.0K
11:42 2,759.27 2,759.27 2,758.57 2,758.82 0.0K
11:43 2,758.80 2,759.11 2,758.66 2,759.11 0.0K
11:44 2,759.37 2,759.49 2,759.17 2,759.18 0.0K
11:45 2,759.16 2,759.16 2,758.03 2,758.16 0.0K
11:46 2,758.03 2,758.48 2,757.83 2,758.48 0.0K
11:47 2,758.49 2,759.42 2,758.44 2,759.42 0.0K
11:48 2,759.45 2,759.70 2,759.29 2,759.68 0.0K
11:49 2,759.38 2,759.38 2,758.50 2,758.52 0.0K
11:50 2,758.47 2,759.29 2,758.47 2,759.29 0.0K
11:51 2,759.32 2,759.80 2,758.85 2,759.76 0.0K
11:52 2,759.81 2,760.37 2,759.81 2,760.37 0.0K
11:53 2,760.36 2,760.77 2,760.36 2,760.46 0.0K
11:54 2,760.40 2,760.40 2,759.85 2,760.08 0.0K
11:55 2,760.15 2,760.23 2,760.02 2,760.07 0.0K
11:56 2,760.10 2,760.10 2,759.09 2,759.09 0.0K
11:57 2,759.13 2,759.16 2,758.67 2,759.11 0.0K
11:58 2,759.16 2,759.83 2,759.16 2,759.49 0.0K
11:59 2,759.49 2,760.46 2,759.49 2,760.46 0.0K
12:00 2,760.73 2,761.21 2,760.73 2,761.11 0.0K
12:01 2,761.14 2,761.29 2,760.93 2,760.98 0.0K
12:02 2,760.98 2,760.98 2,760.26 2,760.34 0.0K
12:03 2,760.37 2,760.39 2,759.93 2,760.04 0.0K
12:04 2,760.16 2,760.18 2,759.57 2,759.86 0.0K
12:05 2,759.84 2,760.03 2,759.44 2,759.58 0.0K
12:06 2,759.67 2,759.67 2,758.85 2,758.85 0.0K
12:07 2,758.87 2,758.94 2,758.42 2,758.45 0.0K
12:08 2,758.43 2,758.52 2,758.22 2,758.31 0.0K
12:09 2,758.46 2,758.76 2,758.44 2,758.59 0.0K
12:10 2,758.67 2,758.89 2,758.54 2,758.87 0.0K
12:11 2,758.82 2,758.88 2,758.21 2,758.31 0.0K
12:12 2,758.18 2,758.18 2,757.41 2,757.68 0.0K
12:13 2,757.67 2,757.99 2,757.19 2,757.80 0.0K
12:14 2,757.76 2,758.14 2,757.64 2,758.04 0.0K
12:15 2,757.98 2,758.10 2,757.72 2,758.05 0.0K
12:16 2,758.10 2,759.11 2,758.10 2,759.11 0.0K
12:17 2,759.14 2,759.67 2,759.13 2,759.63 0.0K
12:18 2,759.65 2,759.88 2,759.50 2,759.81 0.0K
12:19 2,759.77 2,759.91 2,759.66 2,759.91 0.0K
12:20 2,759.91 2,760.82 2,759.91 2,760.81 0.0K
12:21 2,760.78 2,760.81 2,760.06 2,760.40 0.0K
12:22 2,760.44 2,760.86 2,760.41 2,760.49 0.0K
12:23 2,760.14 2,760.31 2,760.04 2,760.30 0.0K
12:24 2,760.23 2,760.23 2,760.03 2,760.10 0.0K
12:25 2,760.04 2,760.35 2,760.04 2,760.35 0.0K
12:26 2,760.35 2,760.91 2,760.35 2,760.82 0.0K
12:27 2,760.86 2,761.07 2,760.74 2,760.74 0.0K
12:28 2,760.77 2,760.97 2,760.74 2,760.74 0.0K
12:29 2,760.81 2,760.85 2,760.38 2,760.41 0.0K
12:30 2,760.54 2,761.00 2,760.28 2,760.85 0.0K
12:31 2,760.85 2,761.51 2,760.85 2,761.46 0.0K
12:32 2,761.34 2,761.50 2,761.23 2,761.28 0.0K
12:33 2,761.32 2,761.32 2,760.36 2,760.41 0.0K
12:34 2,760.50 2,760.76 2,760.42 2,760.66 0.0K
12:35 2,760.70 2,761.05 2,760.54 2,760.76 0.0K
12:36 2,760.77 2,760.83 2,759.14 2,759.20 0.0K
12:37 2,759.28 2,759.96 2,759.24 2,759.95 0.0K
12:38 2,759.95 2,760.23 2,759.87 2,760.03 0.0K
12:39 2,760.01 2,760.26 2,759.87 2,760.13 0.0K
12:40 2,760.18 2,760.26 2,760.07 2,760.23 0.0K
12:41 2,760.29 2,760.66 2,760.29 2,760.66 0.0K
12:42 2,760.69 2,761.06 2,760.66 2,760.96 0.0K
12:43 2,760.97 2,761.12 2,760.37 2,760.60 0.0K
12:44 2,760.58 2,761.91 2,760.58 2,761.91 0.0K
12:45 2,761.97 2,762.06 2,761.40 2,761.50 0.0K
12:46 2,761.33 2,761.35 2,760.89 2,761.15 0.0K
12:47 2,761.26 2,761.31 2,760.69 2,761.03 0.0K
12:48 2,761.11 2,761.72 2,761.11 2,761.72 0.0K
12:49 2,761.48 2,761.95 2,761.48 2,761.86 0.0K
12:50 2,761.90 2,762.02 2,761.75 2,761.87 0.0K
12:51 2,761.97 2,762.01 2,761.61 2,761.66 0.0K
12:52 2,761.78 2,761.78 2,761.34 2,761.41 0.0K
12:53 2,761.37 2,761.64 2,761.37 2,761.60 0.0K
12:54 2,761.52 2,761.97 2,761.45 2,761.97 0.0K
12:55 2,761.95 2,762.29 2,761.92 2,762.24 0.0K
12:56 2,762.30 2,762.47 2,762.23 2,762.36 0.0K
12:57 2,762.31 2,762.31 2,762.03 2,762.05 0.0K
12:58 2,762.07 2,762.07 2,761.63 2,761.72 0.0K
12:59 2,761.76 2,762.03 2,761.76 2,762.03 0.0K
13:00 2,762.08 2,762.23 2,761.73 2,761.74 0.0K
13:01 2,761.69 2,761.79 2,761.63 2,761.64 0.0K
13:02 2,761.70 2,761.96 2,761.67 2,761.71 0.0K
13:03 2,761.33 2,761.63 2,761.21 2,761.41 0.0K
13:04 2,761.35 2,761.47 2,761.25 2,761.33 0.0K
13:05 2,761.34 2,761.34 2,760.02 2,760.06 0.0K
13:06 2,760.02 2,760.85 2,760.02 2,760.85 0.0K
13:07 2,760.77 2,761.41 2,760.67 2,761.09 0.0K
13:08 2,761.09 2,761.44 2,760.95 2,761.44 0.0K
13:09 2,761.40 2,761.40 2,760.12 2,760.33 0.0K
13:10 2,760.34 2,760.85 2,760.32 2,760.38 0.0K
13:11 2,760.08 2,760.20 2,759.87 2,759.91 0.0K
13:12 2,759.94 2,759.94 2,759.18 2,759.36 0.0K
13:13 2,759.35 2,760.00 2,759.35 2,760.00 0.0K
13:14 2,759.96 2,760.57 2,759.84 2,760.47 0.0K
13:15 2,760.48 2,760.82 2,760.48 2,760.62 0.0K
13:16 2,760.62 2,760.62 2,760.30 2,760.57 0.0K
13:17 2,760.58 2,760.83 2,760.46 2,760.62 0.0K
13:18 2,760.65 2,761.28 2,760.65 2,761.22 0.0K
13:19 2,761.26 2,761.40 2,761.23 2,761.40 0.0K
13:20 2,761.58 2,762.02 2,761.53 2,762.02 0.0K
13:21 2,762.11 2,762.22 2,761.87 2,762.22 0.0K
13:22 2,762.21 2,762.57 2,762.21 2,762.32 0.0K
13:23 2,762.34 2,762.44 2,761.76 2,761.82 0.0K
13:24 2,761.80 2,761.82 2,761.46 2,761.62 0.0K
13:25 2,761.52 2,761.56 2,761.23 2,761.55 0.0K
13:26 2,761.54 2,761.71 2,761.53 2,761.71 0.0K
13:27 2,761.72 2,761.72 2,761.34 2,761.57 0.0K
13:28 2,761.59 2,762.14 2,761.59 2,762.03 0.0K
13:29 2,762.03 2,762.05 2,761.78 2,761.89 0.0K
13:30 2,762.05 2,762.54 2,762.05 2,762.42 0.0K
13:31 2,762.46 2,762.46 2,762.30 2,762.40 0.0K
13:32 2,762.35 2,762.49 2,762.21 2,762.21 0.0K
13:33 2,762.29 2,762.80 2,762.21 2,762.80 0.0K
13:34 2,762.85 2,763.05 2,762.83 2,763.05 0.0K
13:35 2,763.08 2,763.34 2,763.06 2,763.15 0.0K
13:36 2,763.11 2,763.11 2,762.10 2,762.24 0.0K
13:37 2,762.21 2,762.21 2,760.91 2,760.91 0.0K
13:38 2,760.93 2,761.20 2,760.82 2,760.95 0.0K
13:39 2,761.01 2,761.01 2,760.51 2,760.72 0.0K
13:40 2,760.67 2,760.87 2,760.64 2,760.70 0.0K
13:41 2,760.64 2,760.64 2,760.28 2,760.53 0.0K
13:42 2,760.72 2,760.99 2,760.58 2,760.99 0.0K
13:43 2,761.02 2,762.22 2,760.99 2,762.22 0.0K
13:44 2,762.41 2,762.92 2,762.41 2,762.91 0.0K
13:45 2,762.87 2,763.03 2,762.65 2,763.03 0.0K
13:46 2,763.01 2,763.90 2,763.01 2,763.87 0.0K
13:47 2,763.99 2,764.36 2,763.99 2,764.11 0.0K
13:48 2,764.11 2,764.43 2,764.11 2,764.43 0.0K
13:49 2,764.39 2,764.46 2,763.74 2,763.74 0.0K
13:50 2,763.68 2,763.90 2,763.55 2,763.88 0.0K
13:51 2,763.83 2,764.00 2,763.70 2,763.77 0.0K
13:52 2,763.78 2,763.90 2,763.41 2,763.41 0.0K
13:53 2,763.32 2,763.32 2,762.66 2,763.03 0.0K
13:54 2,763.10 2,763.61 2,763.10 2,763.35 0.0K
13:55 2,763.37 2,763.37 2,762.39 2,762.52 0.0K
13:56 2,762.54 2,762.69 2,762.20 2,762.60 0.0K
13:57 2,762.57 2,762.63 2,762.55 2,762.63 0.0K
13:58 2,762.71 2,762.77 2,762.65 2,762.71 0.0K
13:59 2,762.66 2,762.71 2,762.48 2,762.61 0.0K
14:00 2,762.59 2,763.34 2,762.59 2,763.25 0.0K
14:01 2,763.28 2,763.65 2,763.25 2,763.62 0.0K
14:02 2,763.64 2,763.81 2,763.64 2,763.81 0.0K
14:03 2,763.79 2,764.34 2,763.79 2,764.34 0.0K
14:04 2,764.39 2,765.36 2,764.39 2,765.23 0.0K
14:05 2,765.18 2,765.60 2,765.18 2,765.49 0.0K
14:06 2,765.53 2,766.18 2,765.53 2,766.18 0.0K
14:07 2,766.30 2,767.13 2,766.30 2,767.11 0.0K
14:08 2,767.15 2,767.37 2,767.15 2,767.35 0.0K
14:09 2,767.33 2,767.40 2,766.43 2,766.43 0.0K
14:10 2,766.43 2,767.06 2,766.43 2,767.06 0.0K
14:11 2,767.08 2,767.48 2,767.08 2,767.35 0.0K
14:12 2,767.39 2,767.39 2,766.98 2,767.12 0.0K
14:13 2,767.16 2,767.24 2,766.82 2,766.82 0.0K
14:14 2,766.80 2,766.80 2,766.66 2,766.66 0.0K
14:15 2,766.77 2,767.15 2,766.77 2,767.15 0.0K
14:16 2,767.22 2,767.73 2,767.22 2,767.69 0.0K
14:17 2,767.71 2,767.94 2,767.68 2,767.72 0.0K
14:18 2,767.68 2,767.75 2,767.49 2,767.70 0.0K
14:19 2,767.76 2,767.84 2,767.65 2,767.71 0.0K
14:20 2,767.60 2,767.66 2,767.36 2,767.52 0.0K
14:21 2,767.48 2,767.49 2,767.22 2,767.29 0.0K
14:22 2,767.36 2,767.36 2,766.94 2,767.08 0.0K
14:23 2,767.00 2,767.31 2,767.00 2,767.31 0.0K
14:24 2,767.18 2,767.37 2,767.18 2,767.32 0.0K
14:25 2,767.35 2,767.57 2,767.16 2,767.57 0.0K
14:26 2,767.64 2,768.33 2,767.64 2,768.33 0.0K
14:27 2,768.35 2,768.41 2,768.09 2,768.39 0.0K
14:28 2,768.55 2,768.55 2,768.24 2,768.24 0.0K
14:29 2,768.20 2,768.20 2,767.04 2,767.46 0.0K
14:30 2,767.56 2,767.70 2,766.71 2,767.47 0.0K
14:31 2,767.66 2,767.83 2,767.09 2,767.36 0.0K
14:32 2,767.31 2,767.35 2,766.73 2,766.73 0.0K
14:33 2,766.82 2,766.88 2,766.66 2,766.88 0.0K
14:34 2,766.83 2,766.83 2,766.44 2,766.53 0.0K
14:35 2,766.54 2,767.80 2,766.54 2,767.80 0.0K
14:36 2,767.77 2,767.77 2,766.09 2,766.09 0.0K
14:37 2,765.64 2,765.64 2,764.28 2,764.51 0.0K
14:38 2,764.68 2,765.30 2,764.60 2,765.30 0.0K
14:39 2,765.27 2,765.79 2,765.27 2,765.71 0.0K
14:40 2,765.72 2,767.01 2,765.63 2,766.96 0.0K
14:41 2,767.02 2,767.81 2,766.97 2,767.81 0.0K
14:42 2,767.70 2,768.97 2,767.70 2,768.97 0.0K
14:43 2,769.03 2,769.41 2,768.25 2,768.31 0.0K
14:44 2,768.35 2,768.43 2,768.20 2,768.41 0.0K
14:45 2,768.44 2,769.00 2,768.34 2,768.83 0.0K
14:46 2,768.66 2,768.66 2,768.01 2,768.01 0.0K
14:47 2,767.95 2,767.99 2,767.43 2,767.88 0.0K
14:48 2,767.78 2,768.04 2,767.54 2,767.62 0.0K
14:49 2,767.70 2,768.49 2,767.66 2,768.41 0.0K
14:50 2,768.56 2,768.84 2,768.56 2,768.84 0.0K
14:51 2,768.87 2,768.87 2,768.47 2,768.48 0.0K
14:52 2,768.48 2,768.49 2,767.84 2,768.49 0.0K
14:53 2,768.55 2,768.55 2,768.16 2,768.30 0.0K
14:54 2,768.22 2,768.62 2,768.22 2,768.42 0.0K
14:55 2,768.51 2,769.54 2,768.48 2,769.50 0.0K
14:56 2,769.48 2,770.15 2,769.36 2,770.15 0.0K
14:57 2,770.15 2,770.39 2,770.10 2,770.31 0.0K
14:58 2,770.37 2,770.53 2,770.21 2,770.45 0.0K
14:59 2,770.45 2,770.47 2,770.07 2,770.23 0.0K
15:00 2,770.14 2,770.22 2,769.64 2,769.64 0.0K
15:01 2,769.61 2,769.61 2,768.92 2,769.04 0.0K
15:02 2,769.03 2,769.03 2,768.05 2,768.09 0.0K
15:03 2,768.03 2,768.35 2,768.03 2,768.35 0.0K
15:04 2,768.36 2,768.46 2,768.29 2,768.29 0.0K
15:05 2,768.20 2,768.72 2,768.20 2,768.72 0.0K
15:06 2,768.73 2,768.73 2,768.43 2,768.65 0.0K
15:07 2,768.47 2,768.86 2,768.47 2,768.65 0.0K
15:08 2,768.60 2,769.23 2,768.60 2,769.00 0.0K
15:09 2,769.05 2,769.26 2,768.93 2,769.21 0.0K
15:10 2,769.24 2,769.57 2,769.17 2,769.57 0.0K
15:11 2,769.60 2,769.65 2,769.56 2,769.63 0.0K
15:12 2,769.65 2,770.44 2,769.65 2,770.40 0.0K
15:13 2,770.41 2,770.80 2,770.41 2,770.78 0.0K
15:14 2,770.84 2,770.84 2,769.79 2,769.79 0.0K
15:15 2,769.80 2,769.97 2,769.59 2,769.97 0.0K
15:16 2,769.87 2,770.07 2,769.77 2,770.03 0.0K
15:17 2,769.99 2,770.24 2,769.92 2,770.00 0.0K
15:18 2,769.95 2,770.21 2,769.84 2,769.84 0.0K
15:19 2,769.83 2,769.94 2,769.76 2,769.79 0.0K
15:20 2,769.83 2,770.22 2,769.83 2,770.22 0.0K
15:21 2,770.19 2,770.88 2,770.19 2,770.88 0.0K
15:22 2,770.88 2,770.88 2,770.10 2,770.10 0.0K
15:23 2,770.35 2,770.35 2,769.86 2,769.86 0.0K
15:24 2,769.86 2,769.88 2,769.64 2,769.82 0.0K
15:25 2,769.73 2,770.33 2,769.73 2,770.16 0.0K
15:26 2,770.18 2,770.60 2,770.18 2,770.60 0.0K
15:27 2,770.69 2,771.35 2,770.57 2,771.25 0.0K
15:28 2,771.25 2,771.64 2,771.09 2,771.64 0.0K
15:29 2,771.53 2,771.72 2,771.52 2,771.67 0.0K
15:30 2,771.62 2,772.59 2,771.59 2,772.44 0.0K
15:31 2,772.34 2,772.66 2,771.91 2,772.08 0.0K
15:32 2,772.02 2,772.35 2,771.83 2,772.28 0.0K
15:33 2,772.57 2,773.04 2,772.57 2,772.97 0.0K
15:34 2,773.01 2,773.01 2,772.31 2,772.68 0.0K
15:35 2,772.65 2,773.02 2,772.28 2,772.28 0.0K
15:36 2,772.20 2,772.45 2,772.00 2,772.23 0.0K
15:37 2,772.04 2,772.04 2,770.27 2,770.27 0.0K
15:38 2,770.38 2,770.49 2,769.04 2,769.04 0.0K
15:39 2,769.00 2,769.00 2,768.14 2,768.26 0.0K
15:40 2,768.09 2,768.23 2,766.83 2,766.83 0.0K
15:41 2,766.72 2,766.77 2,765.48 2,765.48 0.0K
15:42 2,765.42 2,765.55 2,764.64 2,764.65 0.0K
15:43 2,764.62 2,765.57 2,764.50 2,765.44 0.0K
15:44 2,765.44 2,765.44 2,764.58 2,765.16 0.0K
15:45 2,765.24 2,766.51 2,765.19 2,766.51 0.0K
15:46 2,766.53 2,766.93 2,766.39 2,766.39 0.0K
15:47 2,766.35 2,766.37 2,764.61 2,764.61 0.0K
15:48 2,764.84 2,766.30 2,764.84 2,766.26 0.0K
15:49 2,766.24 2,766.97 2,766.24 2,766.91 0.0K
15:50 2,767.34 2,768.98 2,767.34 2,768.44 0.0K
15:51 2,768.42 2,768.72 2,767.91 2,768.72 0.0K
15:52 2,768.60 2,768.68 2,767.28 2,767.41 0.0K
15:53 2,767.48 2,767.85 2,767.38 2,767.80 0.0K
15:54 2,767.95 2,769.58 2,767.95 2,769.58 0.0K
15:55 2,769.46 2,769.50 2,768.43 2,768.44 0.0K
15:56 2,768.54 2,769.06 2,768.54 2,769.06 0.0K
15:57 2,769.13 2,769.19 2,768.70 2,769.16 0.0K
15:58 2,769.21 2,769.36 2,768.98 2,769.13 0.0K
15:59 2,769.12 2,769.12 2,768.25 2,768.78 0.0K
16:00 2,769.49 2,769.50 2,767.74 2,767.75 0.0K
16:01 2,767.70 2,769.28 2,767.70 2,769.28 0.0K
16:02 2,769.55 2,769.80 2,769.43 2,769.80 0.0K
16:03 2,769.77 2,770.05 2,769.65 2,770.05 0.0K
16:04 2,770.07 2,770.37 2,769.94 2,769.94 0.0K
16:05 2,769.95 2,770.30 2,769.94 2,770.22 0.0K
16:06 2,770.14 2,770.32 2,769.97 2,770.08 0.0K
16:07 2,770.13 2,770.48 2,769.70 2,770.48 0.0K
16:08 2,770.61 2,770.61 2,769.71 2,769.71 0.0K
16:09 2,769.42 2,769.42 2,768.58 2,768.62 0.0K
16:10 2,768.66 2,768.66 2,767.67 2,767.86 0.0K
16:11 2,767.91 2,768.81 2,767.91 2,767.98 0.0K
16:12 2,767.91 2,767.91 2,767.09 2,767.24 0.0K
16:13 2,767.14 2,767.94 2,767.14 2,767.75 0.0K
16:14 2,767.66 2,767.78 2,767.44 2,767.78 0.0K
16:15 2,767.78 2,768.22 2,767.45 2,768.11 0.0K
16:16 2,768.11 2,768.45 2,768.08 2,768.23 0.0K
16:17 2,768.14 2,768.15 2,767.25 2,767.25 0.0K
16:18 2,767.27 2,767.31 2,766.27 2,766.27 0.0K
16:19 2,766.10 2,766.10 2,764.39 2,764.39 0.0K
16:20 2,764.48 2,765.16 2,764.48 2,764.73 0.0K
16:21 2,764.61 2,764.64 2,764.06 2,764.10 0.0K
16:22 2,764.18 2,764.18 2,763.87 2,763.94 0.0K
16:23 2,764.03 2,764.03 2,763.56 2,763.56 0.0K
16:24 2,763.55 2,764.31 2,763.55 2,764.26 0.0K
16:25 2,764.47 2,765.65 2,764.47 2,765.44 0.0K
16:26 2,765.32 2,765.91 2,765.32 2,765.85 0.0K
16:27 2,765.90 2,766.52 2,765.86 2,766.43 0.0K
16:28 2,766.44 2,766.62 2,765.94 2,766.05 0.0K
16:29 2,766.00 2,766.83 2,766.00 2,766.83 0.0K
16:30 2,766.83 2,767.07 2,766.65 2,767.07 0.0K
16:31 2,767.12 2,767.12 2,766.68 2,766.75 0.0K
16:32 2,766.66 2,766.66 2,765.31 2,765.31 0.0K
16:33 2,765.36 2,766.67 2,765.36 2,766.67 0.0K
16:34 2,766.65 2,766.65 2,766.31 2,766.36 0.0K
16:35 2,766.36 2,767.31 2,766.31 2,767.31 0.0K
16:36 2,767.29 2,767.76 2,767.29 2,767.69 0.0K
16:37 2,767.71 2,768.03 2,767.69 2,768.03 0.0K
16:38 2,767.94 2,768.10 2,767.47 2,767.56 0.0K
16:39 2,767.64 2,767.96 2,767.62 2,767.95 0.0K
16:40 2,768.00 2,768.00 2,767.44 2,767.54 0.0K
16:41 2,767.47 2,767.47 2,766.10 2,766.10 0.0K
16:42 2,766.06 2,766.83 2,766.06 2,766.69 0.0K
16:43 2,766.72 2,766.72 2,766.20 2,766.32 0.0K
16:44 2,766.40 2,767.01 2,766.39 2,766.91 0.0K
16:45 2,766.98 2,766.98 2,766.58 2,766.69 0.0K
16:46 2,766.59 2,766.59 2,764.72 2,764.72 0.0K
16:47 2,764.86 2,765.27 2,764.83 2,765.27 0.0K
16:48 2,765.19 2,765.29 2,764.98 2,764.98 0.0K
16:49 2,765.01 2,765.07 2,764.73 2,764.97 0.0K
16:50 2,764.92 2,765.11 2,764.64 2,765.10 0.0K
16:51 2,765.27 2,765.37 2,764.70 2,764.70 0.0K
16:52 2,764.69 2,765.41 2,764.69 2,765.41 0.0K
16:53 2,765.48 2,765.58 2,765.37 2,765.48 0.0K
16:54 2,765.54 2,765.54 2,765.08 2,765.30 0.0K
16:55 2,765.23 2,766.17 2,765.23 2,766.03 0.0K
16:56 2,766.12 2,766.12 2,765.29 2,765.29 0.0K
16:57 2,765.49 2,765.85 2,765.49 2,765.85 0.0K
16:58 2,765.94 2,765.94 2,765.62 2,765.84 0.0K
16:59 2,766.03 2,766.04 2,764.44 2,764.78 0.0K
17:00 2,764.80 2,766.06 2,764.80 2,766.06 0.0K
17:01 2,766.11 2,766.32 2,765.91 2,766.32 0.0K
17:02 2,766.29 2,766.29 2,765.08 2,765.08 0.0K
17:03 2,765.13 2,765.31 2,764.80 2,765.04 0.0K
17:04 2,765.04 2,765.04 2,764.78 2,764.84 0.0K
17:05 2,764.81 2,766.22 2,764.69 2,766.05 0.0K
17:06 2,765.97 2,767.15 2,765.95 2,767.15 0.0K
17:07 2,767.24 2,768.24 2,767.24 2,768.24 0.0K
17:08 2,768.04 2,768.04 2,767.51 2,767.53 0.0K
17:09 2,767.72 2,768.61 2,767.72 2,768.02 0.0K
17:10 2,768.02 2,768.13 2,767.43 2,767.43 0.0K
17:11 2,767.45 2,767.46 2,767.00 2,767.05 0.0K
17:12 2,767.05 2,767.76 2,766.95 2,767.76 0.0K
17:13 2,767.71 2,768.49 2,767.71 2,768.15 0.0K
17:14 2,768.20 2,768.58 2,768.20 2,768.39 0.0K
17:15 2,768.39 2,768.39 2,767.37 2,768.14 0.0K
17:16 2,768.21 2,768.21 2,767.76 2,767.88 0.0K
17:17 2,767.88 2,767.88 2,767.44 2,767.46 0.0K
17:18 2,767.50 2,767.50 2,767.03 2,767.14 0.0K
17:19 2,767.25 2,767.27 2,766.69 2,766.70 0.0K
17:20 2,766.71 2,766.74 2,766.39 2,766.47 0.0K
17:21 2,766.50 2,766.60 2,766.29 2,766.29 0.0K
17:22 2,766.24 2,766.73 2,766.19 2,766.70 0.0K
17:23 2,766.71 2,766.85 2,766.65 2,766.65 0.0K
17:24 2,766.57 2,766.58 2,766.06 2,766.12 0.0K
17:25 2,766.16 2,766.16 2,766.16 2,766.16 0.0K
17:29 2,766.24 2,767.43 2,766.24 2,767.43 0.0K
17:30 2,767.43 2,767.43 2,767.43 2,767.43 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