OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,981.20
最后更新: 2025-10-07
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 2,798.08 2,798.70 2,797.59 2,798.66 0.0K
09:01 2,798.78 2,803.94 2,798.72 2,803.94 0.0K
09:02 2,804.17 2,804.17 2,801.78 2,802.82 0.0K
09:03 2,802.53 2,802.62 2,801.39 2,802.62 0.0K
09:04 2,802.72 2,804.04 2,802.49 2,804.04 0.0K
09:05 2,804.20 2,804.70 2,803.50 2,803.58 0.0K
09:06 2,803.81 2,804.43 2,803.33 2,804.26 0.0K
09:07 2,804.36 2,804.36 2,803.96 2,803.96 0.0K
09:08 2,804.10 2,804.10 2,803.47 2,803.84 0.0K
09:09 2,803.77 2,804.39 2,803.60 2,804.39 0.0K
09:10 2,804.25 2,804.34 2,802.00 2,802.06 0.0K
09:11 2,801.45 2,803.17 2,801.45 2,802.87 0.0K
09:12 2,802.92 2,803.60 2,802.62 2,802.64 0.0K
09:13 2,802.54 2,803.30 2,802.40 2,802.56 0.0K
09:14 2,802.58 2,802.58 2,800.48 2,800.55 0.0K
09:15 2,801.33 2,801.42 2,800.22 2,800.62 0.0K
09:16 2,800.64 2,801.61 2,800.64 2,801.61 0.0K
09:17 2,801.61 2,802.47 2,801.41 2,802.41 0.0K
09:18 2,802.43 2,803.32 2,802.43 2,803.29 0.0K
09:19 2,803.14 2,803.17 2,802.76 2,802.81 0.0K
09:20 2,802.84 2,802.84 2,801.59 2,801.66 0.0K
09:21 2,801.70 2,802.70 2,801.58 2,801.61 0.0K
09:22 2,801.58 2,801.97 2,801.50 2,801.70 0.0K
09:23 2,801.81 2,803.02 2,801.70 2,802.42 0.0K
09:24 2,802.40 2,802.69 2,802.35 2,802.56 0.0K
09:25 2,802.48 2,802.57 2,801.70 2,801.70 0.0K
09:26 2,801.76 2,802.17 2,801.74 2,802.17 0.0K
09:27 2,802.17 2,802.68 2,802.13 2,802.43 0.0K
09:28 2,802.38 2,802.94 2,802.34 2,802.50 0.0K
09:29 2,802.55 2,803.23 2,802.49 2,803.23 0.0K
09:30 2,803.23 2,804.15 2,803.21 2,804.09 0.0K
09:31 2,804.18 2,804.22 2,803.36 2,803.53 0.0K
09:32 2,804.22 2,805.26 2,804.18 2,805.26 0.0K
09:33 2,805.22 2,805.82 2,805.22 2,805.82 0.0K
09:34 2,805.88 2,806.30 2,805.65 2,805.86 0.0K
09:35 2,805.83 2,807.20 2,805.83 2,807.06 0.0K
09:36 2,807.04 2,807.19 2,806.53 2,807.15 0.0K
09:37 2,807.20 2,807.20 2,806.28 2,806.40 0.0K
09:38 2,806.37 2,807.32 2,806.36 2,807.23 0.0K
09:39 2,807.02 2,807.07 2,806.17 2,806.35 0.0K
09:40 2,806.46 2,807.25 2,806.46 2,807.10 0.0K
09:41 2,807.09 2,807.31 2,806.89 2,806.93 0.0K
09:42 2,806.79 2,807.00 2,806.63 2,806.81 0.0K
09:43 2,806.82 2,807.61 2,806.78 2,807.60 0.0K
09:44 2,807.60 2,808.51 2,807.60 2,808.41 0.0K
09:45 2,808.46 2,809.26 2,808.46 2,809.26 0.0K
09:46 2,809.47 2,809.53 2,808.25 2,808.49 0.0K
09:47 2,808.43 2,810.11 2,808.43 2,810.11 0.0K
09:48 2,810.23 2,810.28 2,809.88 2,810.23 0.0K
09:49 2,810.24 2,810.33 2,809.80 2,809.80 0.0K
09:50 2,809.87 2,809.97 2,809.57 2,809.86 0.0K
09:51 2,809.87 2,810.94 2,809.87 2,810.94 0.0K
09:52 2,810.91 2,811.58 2,810.91 2,811.29 0.0K
09:53 2,811.53 2,811.74 2,811.35 2,811.35 0.0K
09:54 2,811.30 2,811.69 2,810.88 2,810.88 0.0K
09:55 2,810.84 2,811.33 2,810.84 2,811.33 0.0K
09:56 2,811.33 2,811.39 2,810.84 2,810.84 0.0K
09:57 2,810.83 2,810.94 2,809.91 2,810.10 0.0K
09:58 2,810.29 2,810.44 2,809.97 2,810.09 0.0K
09:59 2,810.19 2,810.53 2,809.86 2,810.53 0.0K
10:00 2,810.66 2,811.04 2,810.66 2,810.78 0.0K
10:01 2,810.83 2,810.95 2,809.87 2,810.08 0.0K
10:02 2,810.01 2,810.83 2,809.98 2,810.79 0.0K
10:03 2,810.80 2,810.90 2,810.72 2,810.85 0.0K
10:04 2,810.88 2,810.88 2,809.29 2,809.45 0.0K
10:05 2,809.47 2,809.50 2,808.24 2,808.36 0.0K
10:06 2,808.36 2,810.02 2,808.36 2,810.02 0.0K
10:07 2,810.09 2,811.27 2,810.09 2,811.27 0.0K
10:08 2,811.32 2,811.70 2,811.15 2,811.19 0.0K
10:09 2,811.12 2,811.61 2,811.12 2,811.61 0.0K
10:10 2,811.81 2,812.61 2,811.52 2,812.38 0.0K
10:11 2,812.35 2,812.39 2,811.41 2,811.67 0.0K
10:12 2,811.94 2,812.34 2,811.94 2,812.27 0.0K
10:13 2,812.09 2,812.09 2,811.75 2,811.79 0.0K
10:14 2,811.82 2,811.97 2,811.01 2,811.01 0.0K
10:15 2,811.06 2,811.15 2,809.70 2,809.70 0.0K
10:16 2,809.74 2,809.74 2,808.32 2,808.85 0.0K
10:17 2,808.75 2,808.75 2,808.49 2,808.49 0.0K
10:18 2,808.55 2,808.90 2,808.38 2,808.90 0.0K
10:19 2,808.93 2,810.41 2,808.89 2,810.41 0.0K
10:20 2,810.42 2,810.59 2,810.28 2,810.29 0.0K
10:21 2,810.28 2,810.51 2,809.85 2,809.88 0.0K
10:22 2,809.93 2,810.65 2,809.93 2,810.40 0.0K
10:23 2,810.41 2,811.22 2,810.30 2,811.22 0.0K
10:24 2,811.21 2,812.06 2,811.21 2,812.04 0.0K
10:25 2,812.03 2,812.91 2,812.03 2,812.88 0.0K
10:26 2,812.90 2,813.06 2,812.34 2,812.36 0.0K
10:27 2,812.31 2,812.83 2,812.17 2,812.79 0.0K
10:28 2,812.75 2,812.75 2,812.43 2,812.62 0.0K
10:29 2,812.51 2,812.68 2,812.34 2,812.42 0.0K
10:30 2,812.62 2,813.57 2,812.62 2,813.52 0.0K
10:31 2,813.52 2,813.52 2,811.78 2,812.21 0.0K
10:32 2,812.24 2,812.26 2,811.15 2,811.15 0.0K
10:33 2,811.21 2,811.65 2,811.17 2,811.18 0.0K
10:34 2,811.27 2,811.29 2,810.72 2,810.74 0.0K
10:35 2,810.62 2,810.68 2,809.70 2,809.76 0.0K
10:36 2,809.72 2,810.54 2,809.72 2,810.54 0.0K
10:37 2,810.61 2,811.24 2,810.10 2,811.23 0.0K
10:38 2,811.06 2,811.60 2,810.83 2,811.53 0.0K
10:39 2,811.56 2,811.85 2,811.40 2,811.85 0.0K
10:40 2,811.92 2,812.25 2,811.82 2,812.25 0.0K
10:41 2,812.27 2,812.63 2,812.20 2,812.40 0.0K
10:42 2,812.35 2,812.74 2,812.35 2,812.67 0.0K
10:43 2,812.65 2,812.65 2,811.59 2,811.78 0.0K
10:44 2,811.77 2,812.97 2,811.77 2,812.93 0.0K
10:45 2,812.97 2,813.67 2,812.92 2,813.23 0.0K
10:46 2,813.22 2,813.38 2,813.10 2,813.19 0.0K
10:47 2,813.33 2,813.77 2,813.19 2,813.77 0.0K
10:48 2,813.70 2,813.70 2,812.83 2,812.86 0.0K
10:49 2,812.88 2,812.88 2,811.80 2,811.90 0.0K
10:50 2,811.97 2,812.15 2,811.91 2,812.07 0.0K
10:51 2,812.15 2,812.15 2,811.63 2,811.75 0.0K
10:52 2,811.82 2,812.24 2,811.82 2,812.23 0.0K
10:53 2,812.28 2,813.32 2,812.28 2,813.13 0.0K
10:54 2,813.11 2,813.38 2,812.19 2,812.19 0.0K
10:55 2,812.03 2,812.36 2,811.97 2,812.15 0.0K
10:56 2,812.24 2,812.35 2,812.09 2,812.27 0.0K
10:57 2,812.31 2,812.60 2,812.19 2,812.19 0.0K
10:58 2,812.14 2,812.27 2,811.93 2,812.26 0.0K
10:59 2,812.21 2,812.69 2,812.21 2,812.68 0.0K
11:00 2,812.68 2,813.00 2,811.75 2,811.93 0.0K
11:01 2,811.43 2,811.57 2,810.40 2,811.57 0.0K
11:02 2,811.61 2,812.26 2,811.32 2,811.32 0.0K
11:03 2,811.20 2,811.20 2,810.66 2,810.77 0.0K
11:04 2,810.75 2,811.33 2,810.74 2,811.33 0.0K
11:05 2,811.45 2,811.64 2,811.42 2,811.54 0.0K
11:06 2,811.48 2,812.08 2,811.48 2,811.90 0.0K
11:07 2,811.90 2,812.16 2,811.65 2,812.01 0.0K
11:08 2,812.14 2,812.27 2,812.04 2,812.27 0.0K
11:09 2,812.55 2,812.96 2,812.54 2,812.95 0.0K
11:10 2,813.05 2,813.28 2,812.63 2,812.71 0.0K
11:11 2,812.74 2,812.89 2,812.74 2,812.82 0.0K
11:12 2,812.85 2,813.05 2,812.61 2,812.98 0.0K
11:13 2,812.94 2,813.32 2,812.94 2,813.32 0.0K
11:14 2,813.34 2,813.87 2,813.34 2,813.83 0.0K
11:15 2,813.88 2,814.29 2,813.87 2,814.14 0.0K
11:16 2,814.18 2,814.22 2,813.89 2,814.02 0.0K
11:17 2,814.08 2,814.30 2,813.57 2,813.57 0.0K
11:18 2,813.59 2,813.59 2,813.31 2,813.59 0.0K
11:19 2,813.53 2,813.57 2,813.30 2,813.33 0.0K
11:20 2,813.36 2,813.78 2,813.10 2,813.10 0.0K
11:21 2,813.10 2,813.10 2,812.30 2,812.30 0.0K
11:22 2,812.30 2,812.59 2,812.26 2,812.50 0.0K
11:23 2,812.33 2,812.80 2,812.33 2,812.69 0.0K
11:24 2,812.69 2,812.88 2,812.54 2,812.85 0.0K
11:25 2,812.75 2,812.88 2,811.78 2,811.78 0.0K
11:26 2,811.78 2,812.50 2,811.75 2,812.42 0.0K
11:27 2,812.46 2,812.69 2,812.37 2,812.44 0.0K
11:28 2,812.47 2,812.67 2,812.46 2,812.51 0.0K
11:29 2,812.54 2,813.06 2,812.47 2,813.06 0.0K
11:30 2,812.97 2,813.23 2,812.86 2,813.21 0.0K
11:31 2,813.21 2,813.32 2,812.97 2,813.17 0.0K
11:32 2,813.64 2,813.95 2,813.64 2,813.74 0.0K
11:33 2,813.76 2,813.77 2,813.40 2,813.52 0.0K
11:34 2,813.49 2,813.52 2,812.71 2,812.97 0.0K
11:35 2,812.97 2,813.53 2,812.97 2,813.47 0.0K
11:36 2,813.30 2,813.30 2,812.22 2,812.22 0.0K
11:37 2,812.30 2,812.30 2,811.17 2,811.31 0.0K
11:38 2,811.26 2,811.26 2,810.73 2,810.82 0.0K
11:39 2,810.87 2,810.87 2,810.34 2,810.77 0.0K
11:40 2,810.69 2,810.88 2,810.53 2,810.62 0.0K
11:41 2,810.79 2,810.98 2,810.74 2,810.94 0.0K
11:42 2,810.94 2,811.38 2,810.94 2,811.37 0.0K
11:43 2,811.32 2,811.50 2,810.96 2,811.00 0.0K
11:44 2,810.82 2,810.95 2,810.80 2,810.86 0.0K
11:45 2,810.84 2,810.93 2,810.53 2,810.79 0.0K
11:46 2,810.88 2,812.27 2,810.83 2,812.25 0.0K
11:47 2,812.19 2,812.72 2,812.19 2,812.72 0.0K
11:48 2,812.79 2,812.89 2,812.59 2,812.59 0.0K
11:49 2,812.72 2,812.87 2,812.47 2,812.58 0.0K
11:50 2,812.49 2,812.49 2,811.71 2,811.72 0.0K
11:51 2,811.53 2,811.80 2,811.23 2,811.35 0.0K
11:52 2,811.36 2,811.77 2,811.36 2,811.57 0.0K
11:53 2,811.47 2,811.80 2,811.45 2,811.78 0.0K
11:54 2,811.87 2,812.27 2,811.86 2,812.16 0.0K
11:55 2,812.16 2,812.84 2,812.15 2,812.82 0.0K
11:56 2,812.56 2,812.94 2,812.56 2,812.79 0.0K
11:57 2,812.89 2,813.09 2,812.81 2,812.84 0.0K
11:58 2,812.85 2,812.89 2,812.54 2,812.89 0.0K
11:59 2,812.77 2,813.31 2,812.77 2,813.05 0.0K
12:00 2,813.12 2,813.53 2,812.79 2,813.04 0.0K
12:01 2,813.04 2,813.19 2,812.31 2,812.40 0.0K
12:02 2,812.43 2,812.53 2,811.93 2,812.06 0.0K
12:03 2,812.05 2,812.05 2,810.94 2,810.98 0.0K
12:04 2,810.90 2,811.15 2,810.84 2,810.98 0.0K
12:05 2,810.97 2,811.33 2,810.68 2,811.30 0.0K
12:06 2,811.28 2,812.76 2,811.28 2,812.76 0.0K
12:07 2,812.68 2,812.68 2,811.82 2,811.82 0.0K
12:08 2,811.73 2,811.73 2,811.11 2,811.11 0.0K
12:09 2,811.19 2,811.30 2,810.30 2,810.30 0.0K
12:10 2,810.28 2,810.28 2,809.93 2,809.93 0.0K
12:11 2,809.95 2,810.33 2,809.92 2,810.32 0.0K
12:12 2,810.24 2,810.65 2,810.24 2,810.42 0.0K
12:13 2,810.24 2,810.33 2,810.02 2,810.22 0.0K
12:14 2,810.18 2,810.47 2,809.85 2,810.07 0.0K
12:15 2,810.05 2,810.86 2,809.96 2,810.72 0.0K
12:16 2,810.68 2,811.40 2,810.68 2,811.39 0.0K
12:17 2,811.43 2,812.10 2,811.43 2,811.85 0.0K
12:18 2,811.72 2,812.29 2,811.72 2,812.10 0.0K
12:19 2,812.00 2,812.25 2,811.86 2,812.17 0.0K
12:20 2,812.20 2,812.55 2,812.20 2,812.44 0.0K
12:21 2,812.43 2,812.69 2,812.40 2,812.62 0.0K
12:22 2,812.54 2,812.87 2,811.79 2,811.79 0.0K
12:23 2,811.94 2,812.38 2,811.85 2,812.29 0.0K
12:24 2,812.45 2,812.49 2,812.11 2,812.47 0.0K
12:25 2,812.56 2,812.64 2,812.08 2,812.27 0.0K
12:26 2,812.27 2,812.32 2,812.01 2,812.02 0.0K
12:27 2,811.90 2,811.90 2,811.57 2,811.75 0.0K
12:28 2,811.70 2,812.15 2,811.70 2,812.15 0.0K
12:29 2,812.12 2,812.34 2,811.94 2,812.28 0.0K
12:30 2,812.37 2,812.76 2,812.37 2,812.73 0.0K
12:31 2,812.76 2,812.76 2,812.26 2,812.48 0.0K
12:32 2,812.48 2,812.80 2,812.47 2,812.63 0.0K
12:33 2,812.56 2,812.75 2,812.42 2,812.42 0.0K
12:34 2,812.57 2,812.57 2,812.37 2,812.53 0.0K
12:35 2,812.54 2,813.72 2,812.54 2,813.72 0.0K
12:36 2,813.75 2,813.96 2,813.66 2,813.90 0.0K
12:37 2,813.95 2,814.27 2,813.95 2,814.27 0.0K
12:38 2,814.30 2,814.33 2,813.05 2,813.16 0.0K
12:39 2,813.28 2,813.73 2,813.27 2,813.73 0.0K
12:40 2,813.60 2,813.63 2,812.73 2,812.79 0.0K
12:41 2,812.72 2,812.72 2,812.03 2,812.03 0.0K
12:42 2,811.75 2,812.20 2,811.75 2,812.15 0.0K
12:43 2,812.17 2,812.51 2,812.17 2,812.46 0.0K
12:44 2,812.51 2,812.51 2,812.25 2,812.28 0.0K
12:45 2,812.16 2,812.16 2,811.32 2,811.42 0.0K
12:46 2,811.51 2,812.14 2,811.41 2,812.13 0.0K
12:47 2,812.08 2,812.30 2,812.08 2,812.30 0.0K
12:48 2,812.39 2,812.85 2,812.39 2,812.85 0.0K
12:49 2,812.81 2,812.87 2,812.73 2,812.83 0.0K
12:50 2,812.82 2,813.11 2,812.82 2,813.02 0.0K
12:51 2,812.94 2,813.33 2,812.91 2,812.94 0.0K
12:52 2,812.96 2,813.63 2,812.72 2,813.63 0.0K
12:53 2,813.63 2,813.89 2,813.60 2,813.86 0.0K
12:54 2,813.89 2,814.33 2,813.75 2,814.30 0.0K
12:55 2,814.25 2,814.27 2,814.09 2,814.09 0.0K
12:56 2,814.09 2,814.60 2,814.09 2,814.58 0.0K
12:57 2,814.54 2,815.10 2,814.54 2,815.10 0.0K
12:58 2,815.09 2,815.52 2,815.09 2,815.52 0.0K
12:59 2,815.48 2,815.67 2,815.03 2,815.03 0.0K
13:00 2,814.99 2,815.08 2,814.90 2,815.06 0.0K
13:01 2,815.09 2,815.35 2,815.08 2,815.35 0.0K
13:02 2,815.31 2,815.94 2,815.31 2,815.89 0.0K
13:03 2,815.94 2,815.95 2,815.67 2,815.72 0.0K
13:04 2,815.68 2,815.97 2,815.64 2,815.97 0.0K
13:05 2,816.05 2,816.25 2,815.95 2,816.17 0.0K
13:06 2,815.98 2,816.15 2,815.79 2,816.15 0.0K
13:07 2,816.10 2,816.10 2,815.82 2,815.96 0.0K
13:08 2,816.12 2,816.31 2,815.76 2,815.80 0.0K
13:09 2,815.83 2,816.28 2,815.83 2,816.28 0.0K
13:10 2,816.27 2,816.27 2,815.69 2,815.69 0.0K
13:11 2,815.75 2,816.02 2,815.75 2,815.92 0.0K
13:12 2,815.84 2,815.84 2,815.39 2,815.42 0.0K
13:13 2,815.35 2,815.73 2,815.30 2,815.73 0.0K
13:14 2,815.78 2,815.97 2,815.62 2,815.69 0.0K
13:15 2,815.65 2,816.15 2,815.65 2,816.15 0.0K
13:16 2,816.15 2,816.52 2,816.10 2,816.17 0.0K
13:17 2,816.11 2,816.19 2,815.83 2,816.09 0.0K
13:18 2,816.15 2,816.37 2,816.01 2,816.32 0.0K
13:19 2,816.72 2,817.10 2,816.68 2,817.10 0.0K
13:20 2,817.09 2,817.17 2,816.85 2,817.17 0.0K
13:21 2,817.24 2,817.77 2,817.24 2,817.45 0.0K
13:22 2,817.53 2,818.93 2,817.53 2,818.93 0.0K
13:23 2,818.78 2,818.93 2,818.56 2,818.56 0.0K
13:24 2,818.46 2,818.46 2,818.13 2,818.30 0.0K
13:25 2,818.13 2,818.16 2,817.95 2,818.11 0.0K
13:26 2,818.12 2,818.39 2,817.95 2,818.39 0.0K
13:27 2,818.38 2,818.59 2,818.20 2,818.38 0.0K
13:28 2,818.40 2,818.44 2,817.22 2,817.53 0.0K
13:29 2,817.53 2,817.79 2,817.53 2,817.70 0.0K
13:30 2,817.72 2,818.18 2,817.72 2,818.01 0.0K
13:31 2,818.01 2,818.39 2,818.00 2,818.39 0.0K
13:32 2,818.53 2,818.58 2,818.40 2,818.53 0.0K
13:33 2,818.54 2,819.06 2,818.54 2,818.65 0.0K
13:34 2,818.66 2,819.10 2,818.62 2,819.10 0.0K
13:35 2,819.16 2,819.21 2,818.67 2,818.92 0.0K
13:36 2,818.96 2,819.52 2,818.86 2,819.52 0.0K
13:37 2,820.02 2,820.53 2,820.02 2,820.35 0.0K
13:38 2,820.42 2,820.42 2,819.67 2,819.79 0.0K
13:39 2,819.78 2,819.78 2,819.42 2,819.42 0.0K
13:40 2,819.46 2,819.50 2,819.21 2,819.50 0.0K
13:41 2,819.40 2,819.63 2,819.37 2,819.62 0.0K
13:42 2,819.79 2,820.48 2,819.79 2,820.48 0.0K
13:43 2,820.55 2,820.93 2,820.55 2,820.93 0.0K
13:44 2,820.94 2,820.95 2,820.71 2,820.78 0.0K
13:45 2,820.78 2,820.78 2,819.70 2,819.70 0.0K
13:46 2,819.71 2,819.71 2,819.38 2,819.43 0.0K
13:47 2,819.43 2,819.90 2,819.35 2,819.90 0.0K
13:48 2,819.77 2,819.81 2,819.46 2,819.58 0.0K
13:49 2,819.71 2,819.77 2,819.64 2,819.72 0.0K
13:50 2,819.70 2,819.73 2,819.54 2,819.67 0.0K
13:51 2,819.72 2,820.32 2,819.72 2,820.29 0.0K
13:52 2,820.31 2,820.51 2,820.18 2,820.38 0.0K
13:53 2,820.33 2,820.82 2,820.23 2,820.45 0.0K
13:54 2,820.30 2,820.30 2,819.21 2,819.21 0.0K
13:55 2,819.37 2,819.50 2,819.21 2,819.47 0.0K
13:56 2,819.52 2,819.92 2,819.48 2,819.85 0.0K
13:57 2,819.89 2,820.39 2,819.89 2,820.29 0.0K
13:58 2,820.34 2,821.14 2,820.34 2,821.14 0.0K
13:59 2,821.14 2,821.56 2,821.12 2,821.25 0.0K
14:00 2,821.13 2,821.13 2,820.47 2,820.68 0.0K
14:01 2,820.76 2,821.05 2,820.63 2,821.04 0.0K
14:02 2,821.09 2,821.26 2,821.09 2,821.11 0.0K
14:03 2,821.23 2,821.83 2,821.23 2,821.83 0.0K
14:04 2,821.92 2,822.41 2,821.92 2,822.41 0.0K
14:05 2,822.48 2,822.74 2,822.48 2,822.65 0.0K
14:06 2,822.60 2,822.97 2,822.60 2,822.97 0.0K
14:07 2,822.93 2,822.93 2,821.61 2,821.61 0.0K
14:08 2,821.58 2,821.67 2,821.01 2,821.67 0.0K
14:09 2,821.68 2,821.74 2,821.46 2,821.56 0.0K
14:10 2,821.61 2,822.32 2,821.52 2,822.29 0.0K
14:11 2,822.34 2,822.34 2,821.18 2,821.46 0.0K
14:12 2,821.49 2,821.76 2,821.11 2,821.76 0.0K
14:13 2,821.79 2,822.01 2,821.66 2,821.66 0.0K
14:14 2,821.66 2,821.85 2,821.49 2,821.75 0.0K
14:15 2,821.61 2,821.61 2,820.98 2,821.44 0.0K
14:16 2,821.49 2,821.67 2,821.43 2,821.66 0.0K
14:17 2,821.90 2,822.45 2,821.90 2,822.30 0.0K
14:18 2,822.36 2,823.07 2,822.36 2,822.75 0.0K
14:19 2,822.78 2,823.15 2,822.78 2,823.10 0.0K
14:20 2,823.12 2,823.47 2,822.94 2,823.33 0.0K
14:21 2,823.34 2,823.77 2,823.34 2,823.47 0.0K
14:22 2,823.48 2,823.48 2,823.23 2,823.23 0.0K
14:23 2,823.38 2,823.62 2,823.16 2,823.62 0.0K
14:24 2,823.49 2,823.60 2,822.99 2,823.08 0.0K
14:25 2,822.81 2,823.29 2,822.81 2,823.29 0.0K
14:26 2,823.08 2,823.37 2,822.86 2,822.92 0.0K
14:27 2,823.09 2,823.54 2,822.92 2,823.11 0.0K
14:28 2,823.53 2,823.74 2,823.48 2,823.71 0.0K
14:29 2,823.72 2,824.63 2,823.68 2,824.63 0.0K
14:30 2,824.50 2,824.56 2,824.22 2,824.22 0.0K
14:31 2,824.70 2,825.04 2,824.58 2,824.59 0.0K
14:32 2,824.57 2,824.57 2,824.39 2,824.52 0.0K
14:33 2,824.49 2,824.97 2,824.49 2,824.96 0.0K
14:34 2,824.88 2,825.03 2,824.66 2,824.99 0.0K
14:35 2,825.06 2,825.09 2,824.65 2,825.06 0.0K
14:36 2,825.08 2,825.80 2,824.95 2,825.80 0.0K
14:37 2,825.73 2,826.11 2,825.67 2,826.02 0.0K
14:38 2,825.94 2,825.94 2,825.65 2,825.79 0.0K
14:39 2,825.80 2,826.39 2,825.80 2,826.19 0.0K
14:40 2,826.18 2,826.93 2,826.18 2,826.89 0.0K
14:41 2,827.00 2,827.41 2,827.00 2,827.41 0.0K
14:42 2,827.46 2,827.73 2,826.66 2,826.90 0.0K
14:43 2,827.05 2,827.38 2,826.95 2,827.06 0.0K
14:44 2,826.94 2,827.32 2,826.94 2,827.19 0.0K
14:45 2,827.21 2,828.10 2,827.21 2,827.64 0.0K
14:46 2,827.57 2,827.79 2,827.04 2,827.34 0.0K
14:47 2,827.36 2,827.72 2,827.17 2,827.19 0.0K
14:48 2,827.18 2,827.73 2,827.15 2,827.73 0.0K
14:49 2,827.71 2,827.97 2,827.60 2,827.94 0.0K
14:50 2,827.87 2,828.40 2,827.83 2,828.18 0.0K
14:51 2,827.58 2,827.65 2,826.72 2,826.80 0.0K
14:52 2,826.55 2,826.56 2,826.01 2,826.41 0.0K
14:53 2,826.36 2,826.36 2,825.19 2,825.24 0.0K
14:54 2,825.39 2,825.41 2,824.80 2,825.28 0.0K
14:55 2,825.26 2,825.66 2,824.67 2,825.66 0.0K
14:56 2,825.59 2,825.70 2,825.25 2,825.25 0.0K
14:57 2,825.31 2,825.31 2,823.76 2,823.82 0.0K
14:58 2,823.87 2,824.03 2,823.57 2,823.72 0.0K
14:59 2,823.73 2,824.68 2,823.73 2,824.58 0.0K
15:00 2,824.52 2,826.27 2,824.52 2,826.27 0.0K
15:01 2,826.22 2,826.50 2,825.85 2,826.27 0.0K
15:02 2,826.21 2,826.93 2,826.18 2,826.81 0.0K
15:03 2,826.87 2,827.15 2,824.19 2,824.41 0.0K
15:04 2,824.39 2,825.24 2,824.14 2,824.30 0.0K
15:05 2,823.83 2,823.83 2,822.51 2,822.69 0.0K
15:06 2,822.52 2,822.69 2,822.02 2,822.69 0.0K
15:07 2,822.59 2,822.73 2,820.89 2,821.59 0.0K
15:08 2,821.86 2,822.07 2,821.32 2,821.39 0.0K
15:09 2,821.44 2,821.80 2,821.25 2,821.45 0.0K
15:10 2,820.82 2,821.39 2,820.31 2,821.28 0.0K
15:11 2,821.21 2,822.35 2,821.21 2,822.35 0.0K
15:12 2,822.59 2,822.64 2,821.46 2,821.92 0.0K
15:13 2,821.99 2,822.05 2,821.80 2,821.99 0.0K
15:14 2,822.00 2,822.00 2,821.59 2,821.70 0.0K
15:15 2,821.75 2,821.89 2,820.75 2,820.95 0.0K
15:16 2,820.99 2,821.25 2,820.97 2,820.97 0.0K
15:17 2,820.97 2,820.98 2,820.35 2,820.70 0.0K
15:18 2,820.78 2,821.30 2,820.60 2,821.30 0.0K
15:19 2,821.17 2,821.85 2,821.17 2,821.85 0.0K
15:20 2,821.74 2,821.84 2,821.52 2,821.84 0.0K
15:21 2,822.04 2,822.83 2,821.84 2,822.76 0.0K
15:22 2,823.05 2,823.05 2,822.34 2,822.91 0.0K
15:23 2,822.82 2,823.12 2,822.72 2,823.12 0.0K
15:24 2,823.15 2,823.30 2,822.81 2,822.81 0.0K
15:25 2,822.72 2,822.72 2,820.64 2,820.64 0.0K
15:26 2,820.53 2,820.94 2,820.53 2,820.85 0.0K
15:27 2,821.15 2,821.15 2,818.48 2,818.54 0.0K
15:28 2,818.62 2,819.13 2,818.62 2,818.94 0.0K
15:29 2,818.86 2,819.57 2,818.85 2,819.06 0.0K
15:30 2,819.10 2,819.82 2,818.92 2,819.37 0.0K
15:31 2,819.05 2,819.05 2,817.46 2,817.46 0.0K
15:32 2,817.45 2,819.09 2,817.45 2,818.72 0.0K
15:33 2,818.72 2,819.07 2,818.47 2,819.03 0.0K
15:34 2,819.12 2,819.71 2,818.46 2,818.49 0.0K
15:35 2,818.83 2,818.96 2,818.21 2,818.32 0.0K
15:36 2,818.26 2,818.98 2,818.26 2,818.48 0.0K
15:37 2,818.41 2,818.45 2,816.24 2,816.24 0.0K
15:38 2,816.37 2,816.37 2,815.69 2,815.80 0.0K
15:39 2,815.90 2,815.91 2,815.16 2,815.28 0.0K
15:40 2,815.71 2,815.89 2,815.57 2,815.80 0.0K
15:41 2,815.84 2,815.95 2,815.47 2,815.71 0.0K
15:42 2,815.77 2,815.91 2,815.57 2,815.70 0.0K
15:43 2,815.50 2,816.12 2,815.49 2,815.94 0.0K
15:44 2,815.94 2,816.50 2,815.79 2,816.02 0.0K
15:45 2,815.95 2,817.02 2,815.95 2,817.02 0.0K
15:46 2,816.97 2,818.47 2,816.97 2,818.41 0.0K
15:47 2,818.45 2,818.90 2,818.29 2,818.54 0.0K
15:48 2,818.62 2,818.97 2,818.50 2,818.50 0.0K
15:49 2,818.50 2,818.82 2,818.29 2,818.29 0.0K
15:50 2,818.25 2,818.40 2,817.32 2,817.82 0.0K
15:51 2,817.86 2,817.86 2,817.24 2,817.51 0.0K
15:52 2,817.61 2,817.65 2,816.94 2,817.03 0.0K
15:53 2,816.90 2,817.27 2,816.63 2,816.71 0.0K
15:54 2,816.72 2,816.72 2,815.67 2,815.67 0.0K
15:55 2,815.58 2,816.24 2,815.31 2,815.32 0.0K
15:56 2,815.33 2,815.33 2,814.57 2,814.63 0.0K
15:57 2,814.68 2,814.68 2,814.13 2,814.13 0.0K
15:58 2,814.19 2,814.56 2,813.97 2,814.03 0.0K
15:59 2,813.82 2,814.73 2,813.74 2,814.43 0.0K
16:00 2,814.09 2,814.40 2,813.54 2,813.65 0.0K
16:01 2,814.02 2,814.30 2,813.53 2,813.53 0.0K
16:02 2,813.47 2,814.51 2,813.44 2,814.51 0.0K
16:03 2,814.46 2,815.98 2,814.46 2,815.98 0.0K
16:04 2,816.09 2,816.61 2,816.09 2,816.49 0.0K
16:05 2,816.53 2,816.90 2,816.53 2,816.90 0.0K
16:06 2,817.05 2,818.40 2,817.05 2,818.40 0.0K
16:07 2,818.13 2,818.43 2,818.09 2,818.43 0.0K
16:08 2,818.45 2,818.47 2,817.87 2,818.47 0.0K
16:09 2,818.48 2,818.54 2,817.35 2,817.46 0.0K
16:10 2,817.50 2,817.64 2,816.66 2,816.74 0.0K
16:11 2,816.42 2,816.42 2,815.85 2,815.94 0.0K
16:12 2,816.40 2,816.46 2,816.15 2,816.40 0.0K
16:13 2,816.41 2,816.61 2,816.35 2,816.50 0.0K
16:14 2,816.58 2,816.68 2,816.18 2,816.68 0.0K
16:15 2,816.81 2,817.06 2,816.59 2,816.59 0.0K
16:16 2,816.60 2,817.32 2,816.60 2,817.10 0.0K
16:17 2,817.11 2,817.42 2,817.10 2,817.42 0.0K
16:18 2,817.49 2,817.56 2,816.86 2,817.28 0.0K
16:19 2,817.35 2,817.60 2,817.20 2,817.20 0.0K
16:20 2,817.22 2,817.22 2,816.07 2,816.18 0.0K
16:21 2,816.22 2,816.50 2,815.61 2,815.61 0.0K
16:22 2,815.65 2,815.69 2,815.49 2,815.54 0.0K
16:23 2,815.55 2,815.55 2,815.12 2,815.41 0.0K
16:24 2,815.42 2,815.78 2,815.39 2,815.69 0.0K
16:25 2,815.60 2,815.69 2,815.14 2,815.15 0.0K
16:26 2,815.15 2,815.15 2,813.73 2,813.73 0.0K
16:27 2,813.67 2,813.69 2,812.75 2,812.86 0.0K
16:28 2,812.90 2,813.03 2,812.73 2,813.03 0.0K
16:29 2,813.09 2,813.20 2,812.82 2,813.01 0.0K
16:30 2,812.67 2,813.74 2,812.50 2,813.63 0.0K
16:31 2,813.59 2,814.40 2,813.57 2,814.40 0.0K
16:32 2,814.36 2,815.36 2,814.36 2,815.14 0.0K
16:33 2,815.19 2,815.28 2,814.94 2,815.01 0.0K
16:34 2,815.03 2,815.03 2,814.74 2,814.90 0.0K
16:35 2,814.93 2,816.01 2,814.93 2,815.95 0.0K
16:36 2,815.87 2,817.26 2,815.87 2,816.44 0.0K
16:37 2,816.43 2,816.59 2,816.43 2,816.54 0.0K
16:38 2,816.44 2,817.20 2,816.44 2,817.20 0.0K
16:39 2,817.20 2,817.54 2,817.11 2,817.28 0.0K
16:40 2,817.19 2,817.36 2,816.83 2,816.83 0.0K
16:41 2,816.80 2,816.86 2,816.15 2,816.57 0.0K
16:42 2,816.59 2,816.65 2,815.77 2,815.78 0.0K
16:43 2,815.91 2,815.91 2,815.55 2,815.69 0.0K
16:44 2,815.70 2,815.79 2,815.14 2,815.39 0.0K
16:45 2,815.20 2,815.26 2,814.86 2,814.86 0.0K
16:46 2,814.64 2,814.86 2,814.37 2,814.71 0.0K
16:47 2,814.64 2,814.67 2,814.39 2,814.53 0.0K
16:48 2,814.57 2,814.87 2,814.57 2,814.87 0.0K
16:49 2,814.94 2,815.32 2,814.86 2,815.32 0.0K
16:50 2,815.28 2,815.89 2,815.20 2,815.89 0.0K
16:51 2,815.86 2,817.32 2,815.86 2,817.31 0.0K
16:52 2,817.33 2,817.33 2,816.48 2,816.52 0.0K
16:53 2,816.53 2,816.53 2,815.28 2,815.51 0.0K
16:54 2,815.41 2,815.55 2,815.10 2,815.36 0.0K
16:55 2,815.24 2,815.26 2,814.63 2,814.67 0.0K
16:56 2,814.63 2,814.68 2,814.39 2,814.61 0.0K
16:57 2,814.70 2,814.92 2,814.69 2,814.86 0.0K
16:58 2,814.84 2,814.84 2,814.09 2,814.81 0.0K
16:59 2,814.95 2,814.95 2,814.72 2,814.72 0.0K
17:00 2,814.67 2,815.11 2,814.53 2,815.07 0.0K
17:01 2,815.07 2,816.38 2,815.07 2,816.38 0.0K
17:02 2,816.39 2,816.83 2,816.27 2,816.27 0.0K
17:03 2,816.30 2,816.44 2,815.43 2,815.59 0.0K
17:04 2,815.56 2,815.67 2,815.22 2,815.41 0.0K
17:05 2,815.38 2,815.38 2,814.98 2,814.98 0.0K
17:06 2,814.95 2,815.69 2,814.75 2,815.68 0.0K
17:07 2,815.68 2,816.10 2,815.68 2,815.96 0.0K
17:08 2,816.01 2,816.16 2,815.85 2,815.85 0.0K
17:09 2,815.84 2,815.84 2,815.53 2,815.54 0.0K
17:10 2,815.39 2,815.65 2,815.39 2,815.65 0.0K
17:11 2,815.74 2,815.75 2,815.44 2,815.67 0.0K
17:12 2,815.68 2,815.80 2,815.07 2,815.07 0.0K
17:13 2,815.03 2,815.12 2,813.97 2,814.06 0.0K
17:14 2,814.16 2,814.32 2,813.98 2,813.98 0.0K
17:15 2,814.02 2,814.32 2,813.81 2,814.21 0.0K
17:16 2,814.19 2,814.39 2,813.76 2,813.76 0.0K
17:17 2,813.68 2,814.78 2,813.68 2,814.70 0.0K
17:18 2,814.99 2,815.52 2,814.99 2,815.48 0.0K
17:19 2,815.48 2,815.83 2,815.48 2,815.83 0.0K
17:20 2,815.80 2,815.89 2,815.53 2,815.53 0.0K
17:21 2,815.48 2,816.52 2,815.48 2,816.46 0.0K
17:22 2,816.40 2,816.51 2,816.12 2,816.42 0.0K
17:23 2,816.44 2,817.27 2,816.39 2,817.27 0.0K
17:24 2,817.38 2,818.37 2,817.09 2,818.37 0.0K
17:25 2,818.37 2,818.37 2,818.37 2,818.37 0.0K
17:29 2,818.11 2,818.98 2,817.92 2,818.63 0.0K
17:30 2,818.76 2,818.76 2,818.76 2,818.76 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