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 2,838.47 2,841.03 2,838.29 2,840.78 0.0K
09:01 2,840.84 2,842.12 2,840.05 2,842.09 0.0K
09:02 2,841.27 2,844.33 2,841.27 2,843.50 0.0K
09:03 2,843.73 2,846.86 2,843.73 2,846.86 0.0K
09:04 2,846.74 2,849.35 2,846.67 2,849.20 0.0K
09:05 2,848.76 2,849.69 2,848.49 2,849.38 0.0K
09:06 2,849.00 2,849.51 2,848.57 2,848.61 0.0K
09:07 2,848.51 2,848.51 2,847.53 2,848.49 0.0K
09:08 2,848.64 2,848.64 2,847.27 2,847.27 0.0K
09:09 2,847.25 2,848.30 2,847.25 2,847.76 0.0K
09:10 2,847.63 2,848.35 2,847.63 2,848.35 0.0K
09:11 2,848.69 2,848.69 2,847.60 2,847.82 0.0K
09:12 2,846.75 2,846.75 2,844.90 2,844.92 0.0K
09:13 2,844.87 2,845.50 2,844.86 2,845.02 0.0K
09:14 2,844.96 2,845.64 2,844.69 2,844.69 0.0K
09:15 2,844.69 2,845.12 2,844.32 2,844.39 0.0K
09:16 2,844.43 2,844.57 2,844.05 2,844.34 0.0K
09:17 2,844.50 2,844.50 2,843.95 2,844.27 0.0K
09:18 2,844.27 2,844.81 2,843.97 2,844.81 0.0K
09:19 2,844.74 2,844.91 2,844.03 2,844.12 0.0K
09:20 2,844.10 2,844.17 2,843.06 2,843.35 0.0K
09:21 2,843.39 2,843.95 2,843.07 2,843.66 0.0K
09:22 2,843.58 2,843.87 2,843.49 2,843.53 0.0K
09:23 2,843.55 2,844.43 2,843.27 2,844.32 0.0K
09:24 2,844.26 2,844.45 2,844.09 2,844.21 0.0K
09:25 2,844.17 2,844.51 2,844.00 2,844.00 0.0K
09:26 2,843.88 2,843.88 2,843.56 2,843.79 0.0K
09:27 2,843.77 2,845.05 2,843.77 2,844.76 0.0K
09:28 2,844.87 2,845.30 2,844.84 2,845.20 0.0K
09:29 2,845.17 2,845.62 2,844.94 2,845.57 0.0K
09:30 2,845.61 2,846.71 2,845.61 2,846.17 0.0K
09:31 2,846.19 2,846.55 2,845.94 2,845.95 0.0K
09:32 2,845.87 2,846.75 2,845.87 2,846.33 0.0K
09:33 2,846.33 2,847.07 2,846.33 2,847.01 0.0K
09:34 2,846.97 2,847.15 2,846.81 2,846.94 0.0K
09:35 2,846.89 2,847.33 2,846.81 2,847.21 0.0K
09:36 2,847.19 2,847.31 2,847.15 2,847.25 0.0K
09:37 2,847.20 2,847.88 2,847.18 2,847.53 0.0K
09:38 2,847.33 2,847.34 2,846.43 2,846.43 0.0K
09:39 2,846.49 2,846.49 2,845.25 2,845.25 0.0K
09:40 2,845.11 2,845.11 2,843.04 2,843.22 0.0K
09:41 2,843.28 2,844.21 2,843.25 2,844.21 0.0K
09:42 2,844.41 2,845.19 2,844.41 2,844.65 0.0K
09:43 2,844.75 2,844.75 2,843.68 2,843.68 0.0K
09:44 2,843.72 2,843.72 2,841.46 2,841.46 0.0K
09:45 2,841.60 2,841.60 2,840.44 2,840.44 0.0K
09:46 2,840.53 2,840.53 2,839.51 2,839.53 0.0K
09:47 2,839.51 2,839.51 2,838.19 2,838.25 0.0K
09:48 2,838.17 2,839.10 2,838.17 2,838.77 0.0K
09:49 2,838.83 2,839.56 2,838.83 2,839.56 0.0K
09:50 2,839.71 2,841.56 2,839.71 2,841.35 0.0K
09:51 2,841.03 2,841.35 2,840.97 2,841.09 0.0K
09:52 2,841.22 2,842.03 2,841.15 2,841.96 0.0K
09:53 2,841.95 2,841.95 2,840.54 2,840.75 0.0K
09:54 2,840.65 2,840.89 2,839.92 2,840.08 0.0K
09:55 2,840.11 2,840.90 2,840.08 2,840.81 0.0K
09:56 2,840.57 2,840.57 2,839.72 2,840.46 0.0K
09:57 2,840.46 2,840.85 2,840.46 2,840.84 0.0K
09:58 2,840.96 2,841.75 2,840.96 2,841.75 0.0K
09:59 2,841.74 2,842.21 2,841.62 2,841.62 0.0K
10:00 2,841.27 2,842.76 2,841.27 2,842.76 0.0K
10:01 2,842.68 2,842.68 2,841.40 2,841.44 0.0K
10:02 2,841.45 2,842.20 2,841.45 2,841.80 0.0K
10:03 2,841.82 2,842.30 2,841.81 2,842.06 0.0K
10:04 2,842.07 2,843.02 2,842.06 2,842.55 0.0K
10:05 2,842.63 2,843.04 2,842.63 2,843.03 0.0K
10:06 2,842.99 2,844.25 2,842.98 2,844.25 0.0K
10:07 2,844.37 2,845.27 2,844.37 2,845.21 0.0K
10:08 2,845.58 2,846.27 2,845.58 2,846.10 0.0K
10:09 2,846.10 2,846.64 2,845.86 2,846.64 0.0K
10:10 2,846.72 2,847.67 2,846.64 2,847.67 0.0K
10:11 2,847.67 2,847.67 2,846.87 2,846.90 0.0K
10:12 2,846.58 2,846.92 2,846.56 2,846.84 0.0K
10:13 2,846.90 2,847.77 2,846.90 2,847.72 0.0K
10:14 2,847.61 2,847.61 2,847.16 2,847.48 0.0K
10:15 2,847.66 2,847.83 2,847.28 2,847.28 0.0K
10:16 2,847.27 2,847.27 2,845.95 2,846.17 0.0K
10:17 2,846.21 2,846.56 2,846.02 2,846.35 0.0K
10:18 2,846.29 2,846.48 2,846.26 2,846.29 0.0K
10:19 2,846.15 2,846.22 2,845.80 2,846.11 0.0K
10:20 2,846.16 2,846.77 2,846.08 2,846.73 0.0K
10:21 2,846.78 2,846.92 2,846.61 2,846.87 0.0K
10:22 2,847.00 2,847.97 2,847.00 2,847.85 0.0K
10:23 2,847.75 2,848.19 2,847.73 2,847.97 0.0K
10:24 2,847.97 2,847.98 2,847.41 2,847.76 0.0K
10:25 2,847.33 2,847.33 2,845.66 2,846.91 0.0K
10:26 2,846.97 2,847.06 2,846.31 2,846.43 0.0K
10:27 2,846.52 2,846.58 2,846.30 2,846.48 0.0K
10:28 2,846.48 2,846.48 2,846.08 2,846.12 0.0K
10:29 2,846.18 2,846.74 2,846.18 2,846.74 0.0K
10:30 2,846.78 2,846.85 2,846.55 2,846.60 0.0K
10:31 2,846.64 2,846.64 2,845.88 2,846.16 0.0K
10:32 2,846.31 2,846.31 2,845.68 2,846.03 0.0K
10:33 2,846.02 2,847.08 2,846.02 2,846.46 0.0K
10:34 2,846.49 2,847.29 2,846.49 2,847.20 0.0K
10:35 2,847.15 2,847.74 2,847.15 2,847.74 0.0K
10:36 2,847.70 2,847.89 2,847.61 2,847.68 0.0K
10:37 2,847.72 2,847.90 2,847.60 2,847.78 0.0K
10:38 2,847.83 2,847.83 2,847.09 2,847.14 0.0K
10:39 2,847.09 2,847.09 2,845.61 2,845.61 0.0K
10:40 2,845.68 2,845.77 2,844.51 2,844.67 0.0K
10:41 2,844.59 2,844.59 2,844.03 2,844.03 0.0K
10:42 2,844.12 2,844.22 2,843.48 2,843.70 0.0K
10:43 2,843.70 2,844.43 2,843.61 2,844.36 0.0K
10:44 2,844.40 2,845.11 2,844.40 2,845.00 0.0K
10:45 2,844.92 2,844.92 2,843.98 2,843.98 0.0K
10:46 2,843.82 2,844.15 2,843.69 2,844.15 0.0K
10:47 2,844.19 2,844.35 2,843.91 2,844.02 0.0K
10:48 2,844.06 2,844.14 2,843.15 2,843.25 0.0K
10:49 2,843.21 2,843.22 2,842.88 2,843.06 0.0K
10:50 2,843.15 2,844.15 2,843.13 2,844.05 0.0K
10:51 2,843.98 2,844.02 2,843.19 2,843.19 0.0K
10:52 2,843.21 2,843.47 2,843.21 2,843.47 0.0K
10:53 2,843.39 2,843.91 2,843.34 2,843.91 0.0K
10:54 2,843.83 2,844.19 2,843.81 2,844.10 0.0K
10:55 2,844.20 2,844.45 2,844.06 2,844.21 0.0K
10:56 2,844.23 2,844.25 2,843.98 2,844.04 0.0K
10:57 2,843.96 2,843.96 2,843.42 2,843.42 0.0K
10:58 2,843.49 2,843.51 2,843.41 2,843.49 0.0K
10:59 2,843.54 2,843.70 2,843.38 2,843.69 0.0K
11:00 2,844.32 2,844.96 2,844.10 2,844.82 0.0K
11:01 2,844.84 2,845.50 2,844.79 2,845.50 0.0K
11:02 2,845.60 2,846.15 2,845.60 2,846.14 0.0K
11:03 2,846.14 2,846.52 2,846.08 2,846.49 0.0K
11:04 2,846.49 2,846.66 2,846.16 2,846.30 0.0K
11:05 2,846.34 2,846.45 2,845.76 2,846.45 0.0K
11:06 2,846.44 2,846.68 2,846.44 2,846.59 0.0K
11:07 2,846.60 2,847.28 2,846.60 2,847.28 0.0K
11:08 2,847.33 2,847.53 2,847.22 2,847.42 0.0K
11:09 2,847.41 2,847.54 2,847.12 2,847.19 0.0K
11:10 2,847.16 2,847.18 2,846.65 2,846.65 0.0K
11:11 2,846.72 2,846.90 2,846.15 2,846.26 0.0K
11:12 2,846.39 2,846.41 2,846.23 2,846.31 0.0K
11:13 2,846.23 2,846.38 2,846.18 2,846.32 0.0K
11:14 2,846.32 2,846.54 2,846.32 2,846.53 0.0K
11:15 2,846.70 2,846.95 2,846.70 2,846.74 0.0K
11:16 2,846.70 2,847.15 2,846.70 2,846.86 0.0K
11:17 2,846.73 2,846.73 2,846.49 2,846.53 0.0K
11:18 2,846.48 2,846.48 2,845.70 2,845.70 0.0K
11:19 2,845.81 2,846.27 2,845.78 2,845.94 0.0K
11:20 2,845.94 2,846.45 2,845.93 2,846.04 0.0K
11:21 2,846.10 2,846.10 2,845.24 2,845.37 0.0K
11:22 2,845.44 2,845.44 2,844.67 2,844.72 0.0K
11:23 2,844.59 2,844.98 2,844.28 2,844.41 0.0K
11:24 2,844.41 2,844.41 2,843.75 2,843.80 0.0K
11:25 2,843.79 2,843.79 2,843.12 2,843.12 0.0K
11:26 2,843.01 2,843.58 2,842.94 2,843.39 0.0K
11:27 2,843.43 2,843.70 2,843.35 2,843.67 0.0K
11:28 2,843.63 2,844.40 2,843.63 2,844.21 0.0K
11:29 2,844.30 2,844.98 2,844.28 2,844.98 0.0K
11:30 2,844.98 2,845.02 2,844.64 2,844.69 0.0K
11:31 2,844.65 2,844.92 2,844.56 2,844.88 0.0K
11:32 2,844.78 2,844.89 2,844.21 2,844.29 0.0K
11:33 2,844.27 2,844.27 2,843.77 2,843.89 0.0K
11:34 2,843.90 2,844.06 2,843.85 2,843.99 0.0K
11:35 2,843.55 2,844.72 2,843.55 2,844.62 0.0K
11:36 2,844.61 2,844.76 2,844.44 2,844.48 0.0K
11:37 2,844.44 2,844.44 2,844.12 2,844.12 0.0K
11:38 2,844.16 2,844.32 2,843.53 2,843.53 0.0K
11:39 2,843.54 2,843.84 2,843.41 2,843.84 0.0K
11:40 2,843.88 2,843.93 2,843.20 2,843.49 0.0K
11:41 2,843.64 2,843.64 2,842.72 2,842.72 0.0K
11:42 2,842.54 2,843.07 2,841.96 2,843.07 0.0K
11:43 2,843.03 2,843.35 2,842.88 2,842.88 0.0K
11:44 2,842.73 2,842.77 2,842.45 2,842.50 0.0K
11:45 2,842.44 2,842.45 2,842.15 2,842.21 0.0K
11:46 2,842.26 2,843.09 2,842.23 2,843.00 0.0K
11:47 2,843.00 2,843.62 2,842.94 2,843.62 0.0K
11:48 2,843.65 2,843.78 2,843.65 2,843.73 0.0K
11:49 2,843.69 2,843.77 2,843.52 2,843.62 0.0K
11:50 2,843.53 2,843.78 2,843.51 2,843.78 0.0K
11:51 2,843.76 2,843.86 2,843.28 2,843.33 0.0K
11:52 2,843.32 2,843.32 2,842.90 2,843.04 0.0K
11:53 2,843.00 2,843.00 2,842.47 2,842.47 0.0K
11:54 2,842.41 2,842.45 2,842.32 2,842.39 0.0K
11:55 2,842.39 2,842.45 2,842.20 2,842.29 0.0K
11:56 2,842.29 2,842.79 2,842.29 2,842.75 0.0K
11:57 2,842.97 2,843.65 2,842.97 2,843.53 0.0K
11:58 2,843.52 2,843.63 2,843.38 2,843.42 0.0K
11:59 2,843.35 2,843.69 2,842.81 2,843.37 0.0K
12:00 2,843.41 2,843.88 2,843.37 2,843.88 0.0K
12:01 2,843.90 2,844.39 2,843.75 2,844.31 0.0K
12:02 2,844.39 2,844.39 2,843.14 2,843.19 0.0K
12:03 2,843.17 2,843.17 2,842.97 2,842.98 0.0K
12:04 2,842.88 2,843.02 2,842.73 2,842.99 0.0K
12:05 2,842.93 2,843.02 2,842.48 2,842.51 0.0K
12:06 2,842.56 2,842.85 2,842.55 2,842.76 0.0K
12:07 2,842.78 2,842.92 2,842.50 2,842.59 0.0K
12:08 2,842.63 2,842.94 2,842.58 2,842.92 0.0K
12:09 2,842.92 2,842.93 2,842.55 2,842.79 0.0K
12:10 2,842.76 2,842.91 2,842.70 2,842.84 0.0K
12:11 2,842.75 2,842.79 2,842.67 2,842.73 0.0K
12:12 2,842.74 2,843.63 2,842.74 2,843.63 0.0K
12:13 2,843.58 2,843.58 2,843.35 2,843.41 0.0K
12:14 2,843.39 2,843.48 2,843.09 2,843.15 0.0K
12:15 2,843.17 2,843.31 2,842.78 2,842.78 0.0K
12:16 2,842.81 2,842.81 2,842.39 2,842.44 0.0K
12:17 2,842.38 2,842.43 2,842.22 2,842.29 0.0K
12:18 2,842.01 2,842.05 2,841.93 2,842.05 0.0K
12:19 2,842.07 2,842.29 2,841.63 2,841.63 0.0K
12:20 2,841.78 2,841.78 2,841.31 2,841.70 0.0K
12:21 2,841.58 2,841.83 2,841.22 2,841.29 0.0K
12:22 2,841.27 2,841.37 2,841.21 2,841.21 0.0K
12:23 2,841.48 2,842.46 2,841.48 2,842.31 0.0K
12:24 2,842.36 2,842.36 2,841.69 2,841.69 0.0K
12:25 2,841.71 2,841.71 2,841.37 2,841.37 0.0K
12:26 2,841.34 2,841.57 2,841.34 2,841.37 0.0K
12:27 2,841.45 2,841.63 2,841.13 2,841.63 0.0K
12:28 2,841.64 2,841.85 2,841.38 2,841.40 0.0K
12:29 2,841.44 2,841.57 2,841.42 2,841.53 0.0K
12:30 2,841.55 2,841.84 2,841.52 2,841.81 0.0K
12:31 2,841.84 2,841.93 2,841.49 2,841.93 0.0K
12:32 2,841.90 2,841.91 2,841.55 2,841.68 0.0K
12:33 2,841.70 2,841.70 2,841.41 2,841.41 0.0K
12:34 2,841.41 2,841.70 2,841.31 2,841.57 0.0K
12:35 2,841.60 2,841.69 2,841.20 2,841.20 0.0K
12:36 2,841.22 2,841.52 2,841.18 2,841.52 0.0K
12:37 2,841.55 2,841.55 2,840.78 2,840.78 0.0K
12:38 2,840.71 2,841.01 2,840.20 2,840.33 0.0K
12:39 2,840.33 2,840.33 2,839.57 2,839.92 0.0K
12:40 2,839.88 2,840.05 2,839.81 2,839.96 0.0K
12:41 2,840.01 2,840.55 2,840.01 2,840.47 0.0K
12:42 2,840.52 2,840.73 2,840.44 2,840.73 0.0K
12:43 2,840.69 2,841.15 2,840.69 2,841.15 0.0K
12:44 2,841.19 2,841.19 2,840.43 2,840.43 0.0K
12:45 2,840.42 2,840.42 2,839.78 2,839.78 0.0K
12:46 2,839.76 2,839.76 2,839.48 2,839.48 0.0K
12:47 2,839.55 2,840.02 2,839.55 2,840.01 0.0K
12:48 2,840.05 2,840.21 2,839.82 2,839.87 0.0K
12:49 2,839.85 2,839.87 2,839.73 2,839.84 0.0K
12:50 2,839.85 2,839.87 2,839.21 2,839.25 0.0K
12:51 2,839.30 2,839.71 2,839.30 2,839.31 0.0K
12:52 2,839.31 2,839.33 2,839.02 2,839.33 0.0K
12:53 2,839.34 2,839.34 2,839.24 2,839.33 0.0K
12:54 2,839.35 2,839.66 2,839.31 2,839.51 0.0K
12:55 2,839.47 2,840.18 2,839.47 2,840.16 0.0K
12:56 2,840.16 2,840.97 2,840.09 2,840.97 0.0K
12:57 2,840.97 2,840.97 2,840.81 2,840.92 0.0K
12:58 2,840.92 2,841.47 2,840.92 2,841.18 0.0K
12:59 2,841.18 2,841.18 2,840.44 2,840.62 0.0K
13:00 2,840.47 2,840.71 2,840.47 2,840.67 0.0K
13:01 2,840.62 2,841.08 2,840.62 2,841.08 0.0K
13:02 2,841.07 2,841.07 2,840.57 2,840.75 0.0K
13:03 2,840.82 2,841.40 2,840.82 2,841.28 0.0K
13:04 2,841.19 2,841.20 2,841.03 2,841.10 0.0K
13:05 2,841.10 2,841.56 2,841.01 2,841.22 0.0K
13:06 2,841.16 2,841.19 2,840.96 2,841.03 0.0K
13:07 2,841.14 2,841.33 2,840.90 2,841.00 0.0K
13:08 2,840.93 2,841.21 2,840.91 2,841.03 0.0K
13:09 2,840.93 2,841.17 2,840.93 2,841.17 0.0K
13:10 2,841.12 2,841.57 2,841.06 2,841.57 0.0K
13:11 2,841.52 2,841.72 2,841.49 2,841.72 0.0K
13:12 2,841.73 2,841.73 2,841.37 2,841.39 0.0K
13:13 2,841.44 2,842.15 2,841.44 2,842.15 0.0K
13:14 2,842.16 2,842.81 2,842.12 2,842.80 0.0K
13:15 2,842.78 2,842.92 2,842.27 2,842.27 0.0K
13:16 2,842.35 2,842.42 2,842.03 2,842.36 0.0K
13:17 2,842.28 2,842.47 2,841.66 2,841.89 0.0K
13:18 2,841.91 2,841.95 2,841.07 2,841.15 0.0K
13:19 2,840.88 2,841.20 2,840.77 2,841.11 0.0K
13:20 2,841.10 2,841.34 2,841.10 2,841.34 0.0K
13:21 2,841.36 2,841.69 2,841.36 2,841.57 0.0K
13:22 2,841.57 2,841.78 2,841.57 2,841.77 0.0K
13:23 2,841.77 2,842.75 2,841.77 2,842.66 0.0K
13:24 2,842.60 2,843.18 2,842.60 2,843.00 0.0K
13:25 2,842.78 2,843.24 2,842.78 2,843.24 0.0K
13:26 2,843.28 2,843.33 2,842.88 2,842.88 0.0K
13:27 2,842.89 2,843.13 2,842.86 2,843.13 0.0K
13:28 2,843.21 2,843.26 2,843.14 2,843.24 0.0K
13:29 2,843.29 2,843.49 2,843.06 2,843.32 0.0K
13:30 2,843.32 2,843.73 2,843.31 2,843.65 0.0K
13:31 2,843.56 2,843.60 2,843.24 2,843.33 0.0K
13:32 2,843.37 2,843.77 2,843.26 2,843.76 0.0K
13:33 2,843.96 2,844.18 2,843.96 2,844.18 0.0K
13:34 2,844.23 2,844.40 2,844.17 2,844.18 0.0K
13:35 2,844.22 2,844.31 2,843.89 2,843.94 0.0K
13:36 2,843.85 2,843.94 2,843.77 2,843.77 0.0K
13:37 2,843.82 2,843.82 2,843.46 2,843.57 0.0K
13:38 2,843.51 2,843.51 2,842.55 2,842.55 0.0K
13:39 2,842.58 2,842.64 2,841.87 2,841.88 0.0K
13:40 2,841.86 2,841.86 2,841.10 2,841.41 0.0K
13:41 2,841.42 2,841.48 2,840.47 2,841.48 0.0K
13:42 2,841.42 2,841.98 2,841.14 2,841.98 0.0K
13:43 2,841.94 2,842.07 2,841.63 2,841.68 0.0K
13:44 2,841.71 2,841.71 2,840.78 2,841.23 0.0K
13:45 2,841.23 2,841.84 2,841.16 2,841.84 0.0K
13:46 2,841.83 2,842.02 2,841.75 2,841.85 0.0K
13:47 2,841.91 2,841.91 2,841.61 2,841.81 0.0K
13:48 2,842.04 2,842.43 2,841.99 2,842.41 0.0K
13:49 2,842.41 2,842.61 2,842.31 2,842.52 0.0K
13:50 2,842.43 2,842.45 2,841.59 2,841.73 0.0K
13:51 2,841.81 2,841.81 2,841.44 2,841.45 0.0K
13:52 2,841.36 2,842.01 2,841.36 2,841.89 0.0K
13:53 2,841.93 2,841.93 2,841.66 2,841.68 0.0K
13:54 2,841.65 2,841.96 2,841.51 2,841.51 0.0K
13:55 2,841.38 2,841.58 2,841.24 2,841.45 0.0K
13:56 2,841.45 2,841.45 2,841.19 2,841.19 0.0K
13:57 2,841.19 2,841.24 2,840.92 2,841.18 0.0K
13:58 2,841.19 2,841.19 2,840.80 2,840.92 0.0K
13:59 2,840.94 2,840.94 2,840.53 2,840.54 0.0K
14:00 2,840.57 2,841.78 2,840.57 2,841.68 0.0K
14:01 2,841.68 2,842.25 2,841.68 2,842.17 0.0K
14:02 2,842.01 2,842.02 2,841.82 2,841.84 0.0K
14:03 2,841.80 2,841.82 2,841.60 2,841.81 0.0K
14:04 2,841.77 2,841.89 2,841.68 2,841.68 0.0K
14:05 2,841.63 2,841.63 2,840.84 2,841.00 0.0K
14:06 2,841.08 2,842.09 2,840.99 2,842.09 0.0K
14:07 2,842.31 2,842.95 2,842.16 2,842.75 0.0K
14:08 2,842.75 2,842.82 2,842.24 2,842.30 0.0K
14:09 2,842.26 2,842.70 2,842.26 2,842.58 0.0K
14:10 2,842.64 2,842.99 2,842.64 2,842.97 0.0K
14:11 2,842.96 2,843.28 2,842.96 2,843.16 0.0K
14:12 2,843.19 2,843.33 2,843.03 2,843.03 0.0K
14:13 2,842.98 2,843.07 2,842.87 2,843.00 0.0K
14:14 2,842.99 2,843.14 2,842.94 2,843.02 0.0K
14:15 2,843.03 2,843.10 2,842.84 2,842.93 0.0K
14:16 2,842.90 2,842.90 2,841.84 2,841.98 0.0K
14:17 2,842.07 2,842.12 2,841.87 2,842.03 0.0K
14:18 2,842.11 2,842.23 2,841.94 2,841.94 0.0K
14:19 2,841.98 2,841.98 2,841.70 2,841.73 0.0K
14:20 2,841.89 2,842.42 2,841.63 2,841.63 0.0K
14:21 2,841.59 2,842.12 2,841.50 2,842.09 0.0K
14:22 2,842.12 2,842.70 2,842.12 2,842.42 0.0K
14:23 2,842.36 2,842.54 2,842.30 2,842.37 0.0K
14:24 2,842.39 2,842.57 2,842.37 2,842.57 0.0K
14:25 2,842.55 2,842.56 2,842.01 2,842.06 0.0K
14:26 2,842.00 2,842.00 2,841.79 2,841.91 0.0K
14:27 2,841.86 2,841.96 2,841.82 2,841.82 0.0K
14:28 2,841.84 2,841.95 2,841.78 2,841.78 0.0K
14:29 2,841.73 2,843.15 2,841.73 2,843.10 0.0K
14:30 2,843.04 2,843.33 2,842.34 2,843.33 0.0K
14:31 2,843.46 2,843.86 2,843.43 2,843.84 0.0K
14:32 2,844.10 2,844.79 2,843.96 2,844.79 0.0K
14:33 2,844.81 2,845.85 2,844.79 2,845.67 0.0K
14:34 2,845.60 2,845.60 2,845.30 2,845.45 0.0K
14:35 2,845.60 2,846.43 2,845.58 2,846.37 0.0K
14:36 2,846.37 2,846.63 2,845.91 2,846.08 0.0K
14:37 2,846.09 2,847.20 2,846.09 2,847.10 0.0K
14:38 2,847.06 2,847.39 2,847.06 2,847.39 0.0K
14:39 2,847.47 2,848.05 2,847.47 2,848.03 0.0K
14:40 2,847.79 2,847.87 2,846.60 2,846.66 0.0K
14:41 2,846.76 2,847.05 2,846.62 2,847.05 0.0K
14:42 2,847.08 2,847.08 2,845.65 2,845.65 0.0K
14:43 2,845.55 2,845.55 2,844.39 2,845.44 0.0K
14:44 2,845.51 2,845.85 2,845.33 2,845.46 0.0K
14:45 2,845.42 2,845.50 2,845.33 2,845.50 0.0K
14:46 2,845.60 2,845.79 2,845.57 2,845.57 0.0K
14:47 2,845.57 2,845.57 2,844.87 2,844.87 0.0K
14:48 2,844.64 2,844.64 2,844.36 2,844.52 0.0K
14:49 2,844.56 2,845.07 2,844.56 2,845.07 0.0K
14:50 2,844.95 2,845.15 2,844.55 2,844.55 0.0K
14:51 2,844.62 2,844.91 2,844.59 2,844.80 0.0K
14:52 2,844.79 2,844.79 2,844.53 2,844.65 0.0K
14:53 2,844.71 2,844.73 2,844.28 2,844.28 0.0K
14:54 2,844.24 2,844.24 2,843.84 2,843.84 0.0K
14:55 2,843.83 2,844.14 2,843.83 2,844.14 0.0K
14:56 2,844.14 2,845.05 2,844.14 2,844.99 0.0K
14:57 2,844.93 2,845.04 2,844.71 2,844.71 0.0K
14:58 2,844.79 2,844.80 2,844.54 2,844.61 0.0K
14:59 2,844.58 2,844.73 2,844.53 2,844.53 0.0K
15:00 2,844.54 2,844.82 2,844.45 2,844.79 0.0K
15:01 2,844.81 2,844.82 2,842.19 2,842.68 0.0K
15:02 2,842.68 2,843.59 2,842.68 2,843.49 0.0K
15:03 2,843.49 2,843.51 2,843.24 2,843.26 0.0K
15:04 2,843.18 2,843.27 2,842.98 2,843.02 0.0K
15:05 2,843.11 2,843.94 2,843.11 2,843.80 0.0K
15:06 2,843.92 2,843.92 2,843.52 2,843.57 0.0K
15:07 2,843.57 2,843.58 2,843.26 2,843.35 0.0K
15:08 2,843.36 2,843.64 2,843.24 2,843.63 0.0K
15:09 2,843.62 2,844.41 2,843.62 2,844.41 0.0K
15:10 2,844.40 2,844.49 2,844.24 2,844.48 0.0K
15:11 2,844.47 2,844.47 2,843.63 2,843.79 0.0K
15:12 2,843.79 2,843.79 2,842.52 2,842.57 0.0K
15:13 2,842.49 2,842.82 2,842.15 2,842.18 0.0K
15:14 2,841.87 2,842.21 2,841.86 2,842.13 0.0K
15:15 2,841.99 2,842.25 2,841.63 2,841.79 0.0K
15:16 2,840.77 2,840.88 2,840.62 2,840.88 0.0K
15:17 2,840.89 2,840.97 2,840.81 2,840.84 0.0K
15:18 2,840.90 2,841.02 2,840.71 2,841.00 0.0K
15:19 2,841.00 2,841.20 2,840.85 2,841.13 0.0K
15:20 2,841.17 2,841.19 2,840.87 2,840.87 0.0K
15:21 2,840.87 2,840.89 2,840.71 2,840.87 0.0K
15:22 2,840.97 2,841.04 2,840.78 2,840.98 0.0K
15:23 2,841.06 2,841.21 2,841.06 2,841.16 0.0K
15:24 2,841.20 2,842.04 2,841.20 2,842.04 0.0K
15:25 2,842.13 2,843.22 2,842.13 2,843.22 0.0K
15:26 2,843.32 2,843.44 2,843.21 2,843.31 0.0K
15:27 2,843.22 2,843.75 2,843.10 2,843.67 0.0K
15:28 2,843.69 2,843.88 2,843.69 2,843.73 0.0K
15:29 2,843.62 2,843.62 2,842.27 2,842.31 0.0K
15:30 2,842.25 2,842.25 2,840.87 2,840.87 0.0K
15:31 2,840.83 2,841.90 2,840.74 2,841.88 0.0K
15:32 2,841.98 2,842.05 2,841.67 2,841.93 0.0K
15:33 2,841.82 2,842.79 2,841.61 2,842.56 0.0K
15:34 2,842.56 2,842.56 2,841.91 2,841.95 0.0K
15:35 2,841.98 2,842.67 2,841.98 2,842.17 0.0K
15:36 2,842.10 2,842.10 2,840.99 2,841.10 0.0K
15:37 2,841.04 2,841.04 2,840.76 2,840.76 0.0K
15:38 2,840.71 2,840.79 2,840.53 2,840.67 0.0K
15:39 2,840.59 2,840.59 2,840.24 2,840.26 0.0K
15:40 2,840.38 2,841.10 2,840.03 2,840.32 0.0K
15:41 2,840.36 2,840.68 2,840.36 2,840.37 0.0K
15:42 2,840.34 2,840.62 2,840.34 2,840.58 0.0K
15:43 2,840.62 2,841.04 2,840.62 2,840.90 0.0K
15:44 2,840.94 2,841.26 2,840.76 2,841.26 0.0K
15:45 2,841.36 2,842.37 2,841.36 2,842.25 0.0K
15:46 2,842.34 2,843.36 2,842.34 2,842.60 0.0K
15:47 2,842.56 2,843.75 2,842.56 2,843.69 0.0K
15:48 2,843.69 2,843.98 2,843.69 2,843.84 0.0K
15:49 2,844.01 2,844.27 2,842.81 2,842.84 0.0K
15:50 2,842.85 2,843.06 2,842.11 2,842.14 0.0K
15:51 2,842.07 2,843.78 2,842.07 2,843.67 0.0K
15:52 2,843.73 2,843.86 2,843.47 2,843.48 0.0K
15:53 2,843.48 2,843.75 2,843.39 2,843.75 0.0K
15:54 2,843.64 2,843.64 2,843.36 2,843.57 0.0K
15:55 2,843.51 2,843.57 2,842.67 2,842.70 0.0K
15:56 2,842.74 2,842.74 2,842.51 2,842.57 0.0K
15:57 2,842.44 2,842.44 2,842.17 2,842.17 0.0K
15:58 2,842.04 2,842.05 2,841.76 2,841.87 0.0K
15:59 2,841.73 2,841.73 2,840.73 2,840.95 0.0K
16:00 2,841.58 2,841.71 2,840.85 2,840.85 0.0K
16:01 2,840.87 2,840.87 2,839.35 2,839.35 0.0K
16:02 2,839.33 2,840.30 2,839.33 2,839.79 0.0K
16:03 2,839.88 2,839.88 2,839.38 2,839.38 0.0K
16:04 2,839.43 2,839.45 2,839.16 2,839.20 0.0K
16:05 2,839.22 2,839.26 2,838.65 2,838.80 0.0K
16:06 2,838.73 2,838.85 2,838.10 2,838.10 0.0K
16:07 2,838.15 2,838.49 2,838.11 2,838.11 0.0K
16:08 2,838.04 2,838.04 2,836.61 2,836.61 0.0K
16:09 2,836.60 2,837.01 2,836.42 2,837.01 0.0K
16:10 2,837.13 2,837.35 2,836.73 2,837.16 0.0K
16:11 2,837.24 2,837.40 2,836.77 2,836.77 0.0K
16:12 2,836.89 2,837.11 2,836.62 2,836.96 0.0K
16:13 2,836.94 2,836.94 2,836.48 2,836.48 0.0K
16:14 2,836.44 2,836.76 2,836.39 2,836.76 0.0K
16:15 2,836.78 2,837.54 2,836.78 2,837.54 0.0K
16:16 2,837.56 2,837.60 2,835.95 2,835.95 0.0K
16:17 2,835.89 2,836.19 2,835.72 2,836.19 0.0K
16:18 2,836.25 2,836.31 2,835.95 2,836.14 0.0K
16:19 2,836.14 2,836.30 2,836.03 2,836.10 0.0K
16:20 2,836.36 2,836.94 2,836.36 2,836.45 0.0K
16:21 2,836.55 2,836.55 2,835.50 2,835.65 0.0K
16:22 2,835.89 2,836.41 2,835.89 2,836.36 0.0K
16:23 2,836.30 2,837.18 2,836.30 2,837.18 0.0K
16:24 2,837.36 2,837.74 2,837.21 2,837.25 0.0K
16:25 2,837.26 2,837.39 2,836.59 2,836.59 0.0K
16:26 2,836.50 2,836.50 2,835.46 2,835.59 0.0K
16:27 2,835.65 2,835.65 2,835.26 2,835.41 0.0K
16:28 2,835.40 2,835.40 2,834.40 2,834.40 0.0K
16:29 2,834.36 2,834.78 2,834.36 2,834.78 0.0K
16:30 2,834.79 2,835.47 2,834.67 2,835.47 0.0K
16:31 2,835.55 2,835.86 2,835.44 2,835.86 0.0K
16:32 2,835.86 2,835.95 2,835.58 2,835.59 0.0K
16:33 2,835.81 2,836.16 2,835.54 2,835.75 0.0K
16:34 2,835.72 2,835.81 2,835.28 2,835.28 0.0K
16:35 2,835.25 2,835.31 2,834.31 2,834.33 0.0K
16:36 2,834.48 2,834.97 2,834.29 2,834.74 0.0K
16:37 2,834.74 2,834.77 2,834.56 2,834.57 0.0K
16:38 2,834.49 2,834.49 2,834.20 2,834.46 0.0K
16:39 2,834.41 2,834.41 2,833.90 2,834.00 0.0K
16:40 2,834.04 2,834.10 2,833.84 2,833.86 0.0K
16:41 2,833.82 2,833.82 2,832.78 2,832.86 0.0K
16:42 2,832.81 2,832.94 2,832.71 2,832.78 0.0K
16:43 2,832.80 2,833.06 2,832.72 2,832.75 0.0K
16:44 2,832.75 2,833.69 2,832.75 2,833.45 0.0K
16:45 2,833.40 2,834.26 2,833.38 2,834.13 0.0K
16:46 2,834.17 2,834.42 2,834.14 2,834.14 0.0K
16:47 2,834.19 2,835.37 2,834.19 2,835.34 0.0K
16:48 2,835.47 2,835.67 2,835.30 2,835.48 0.0K
16:49 2,835.52 2,835.99 2,835.52 2,835.95 0.0K
16:50 2,835.98 2,836.06 2,835.80 2,835.99 0.0K
16:51 2,836.05 2,836.23 2,835.96 2,836.22 0.0K
16:52 2,836.22 2,836.23 2,836.02 2,836.23 0.0K
16:53 2,836.33 2,836.71 2,836.26 2,836.26 0.0K
16:54 2,836.06 2,836.11 2,834.70 2,834.74 0.0K
16:55 2,834.71 2,834.71 2,833.82 2,834.07 0.0K
16:56 2,833.95 2,834.31 2,833.76 2,834.24 0.0K
16:57 2,834.28 2,834.40 2,834.11 2,834.13 0.0K
16:58 2,834.27 2,834.48 2,834.21 2,834.34 0.0K
16:59 2,834.36 2,834.64 2,834.36 2,834.49 0.0K
17:00 2,834.57 2,835.01 2,834.14 2,834.21 0.0K
17:01 2,834.15 2,834.20 2,833.83 2,833.87 0.0K
17:02 2,833.88 2,834.06 2,833.66 2,833.77 0.0K
17:03 2,833.77 2,834.32 2,833.75 2,834.11 0.0K
17:04 2,834.19 2,834.62 2,833.94 2,834.62 0.0K
17:05 2,834.62 2,835.55 2,834.62 2,835.53 0.0K
17:06 2,835.65 2,836.10 2,835.49 2,836.10 0.0K
17:07 2,836.05 2,836.47 2,835.92 2,835.92 0.0K
17:08 2,835.96 2,836.03 2,835.33 2,835.34 0.0K
17:09 2,835.42 2,835.49 2,835.13 2,835.44 0.0K
17:10 2,835.43 2,835.70 2,835.32 2,835.58 0.0K
17:11 2,835.65 2,836.16 2,835.65 2,835.95 0.0K
17:12 2,835.93 2,836.10 2,835.81 2,836.05 0.0K
17:13 2,835.97 2,836.02 2,835.81 2,835.82 0.0K
17:14 2,835.92 2,836.58 2,835.92 2,836.58 0.0K
17:15 2,836.64 2,837.79 2,836.64 2,837.77 0.0K
17:16 2,838.04 2,838.05 2,837.40 2,837.40 0.0K
17:17 2,837.34 2,837.43 2,836.57 2,836.61 0.0K
17:18 2,836.59 2,837.45 2,836.51 2,837.41 0.0K
17:19 2,837.44 2,837.84 2,837.44 2,837.44 0.0K
17:20 2,837.54 2,838.40 2,837.52 2,838.40 0.0K
17:21 2,838.45 2,838.99 2,838.39 2,838.77 0.0K
17:22 2,838.63 2,838.63 2,838.00 2,838.10 0.0K
17:23 2,838.15 2,838.15 2,837.77 2,837.94 0.0K
17:24 2,837.99 2,839.63 2,837.99 2,839.38 0.0K
17:25 2,839.32 2,839.32 2,839.32 2,839.32 0.0K
17:29 2,839.28 2,839.28 2,837.72 2,837.72 0.0K
17:30 2,837.71 2,837.71 2,837.71 2,837.71 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