OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
3,000.20
最后更新: 2025-10-06
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 2,795.10 2,795.16 2,789.14 2,790.98 0.0K
09:01 2,790.96 2,795.28 2,790.96 2,792.37 0.0K
09:02 2,792.46 2,796.08 2,792.46 2,795.42 0.0K
09:03 2,796.60 2,796.93 2,794.99 2,795.07 0.0K
09:04 2,795.12 2,795.12 2,792.90 2,792.99 0.0K
09:05 2,792.61 2,792.61 2,790.58 2,791.13 0.0K
09:06 2,791.06 2,791.26 2,788.46 2,788.46 0.0K
09:07 2,788.16 2,788.41 2,787.14 2,787.14 0.0K
09:08 2,786.51 2,787.67 2,786.04 2,787.67 0.0K
09:09 2,787.37 2,787.37 2,785.31 2,785.96 0.0K
09:10 2,784.85 2,785.61 2,783.96 2,785.07 0.0K
09:11 2,785.10 2,787.52 2,784.71 2,787.52 0.0K
09:12 2,786.83 2,788.12 2,786.72 2,787.63 0.0K
09:13 2,787.40 2,787.40 2,784.54 2,784.73 0.0K
09:14 2,784.45 2,784.45 2,782.92 2,782.92 0.0K
09:15 2,782.91 2,782.91 2,781.73 2,782.19 0.0K
09:16 2,781.98 2,784.78 2,781.98 2,784.74 0.0K
09:17 2,784.58 2,785.64 2,784.35 2,784.74 0.0K
09:18 2,784.64 2,784.64 2,782.07 2,782.41 0.0K
09:19 2,782.39 2,783.72 2,782.39 2,783.72 0.0K
09:20 2,783.15 2,784.20 2,783.15 2,783.73 0.0K
09:21 2,783.73 2,784.48 2,783.39 2,783.39 0.0K
09:22 2,783.50 2,784.56 2,783.31 2,783.57 0.0K
09:23 2,783.70 2,783.70 2,782.63 2,783.27 0.0K
09:24 2,783.16 2,784.81 2,783.16 2,784.56 0.0K
09:25 2,784.55 2,784.61 2,783.65 2,783.65 0.0K
09:26 2,783.57 2,783.57 2,780.26 2,780.62 0.0K
09:27 2,780.59 2,782.92 2,780.59 2,782.22 0.0K
09:28 2,782.32 2,782.57 2,781.89 2,782.57 0.0K
09:29 2,782.35 2,782.51 2,780.90 2,780.90 0.0K
09:30 2,780.97 2,781.68 2,780.97 2,781.43 0.0K
09:31 2,781.58 2,784.10 2,781.58 2,783.58 0.0K
09:32 2,783.71 2,784.47 2,783.71 2,784.19 0.0K
09:33 2,784.27 2,784.28 2,783.33 2,784.04 0.0K
09:34 2,783.98 2,785.00 2,783.98 2,785.00 0.0K
09:35 2,785.48 2,786.08 2,785.28 2,786.08 0.0K
09:36 2,786.32 2,788.66 2,786.32 2,788.66 0.0K
09:37 2,788.78 2,791.02 2,788.78 2,790.93 0.0K
09:38 2,790.98 2,791.40 2,790.48 2,790.52 0.0K
09:39 2,790.36 2,791.03 2,790.36 2,790.81 0.0K
09:40 2,790.40 2,790.96 2,790.40 2,790.84 0.0K
09:41 2,790.99 2,792.62 2,790.78 2,792.62 0.0K
09:42 2,792.70 2,793.11 2,792.38 2,793.07 0.0K
09:43 2,793.16 2,793.41 2,792.72 2,792.97 0.0K
09:44 2,792.89 2,793.26 2,792.83 2,793.08 0.0K
09:45 2,793.39 2,795.04 2,793.18 2,795.04 0.0K
09:46 2,795.15 2,795.82 2,795.15 2,795.64 0.0K
09:47 2,795.84 2,796.37 2,795.74 2,796.17 0.0K
09:48 2,795.97 2,796.13 2,795.36 2,796.03 0.0K
09:49 2,796.19 2,796.76 2,796.15 2,796.76 0.0K
09:50 2,796.93 2,797.16 2,796.73 2,796.96 0.0K
09:51 2,797.15 2,797.38 2,796.91 2,797.03 0.0K
09:52 2,796.86 2,796.92 2,795.93 2,795.93 0.0K
09:53 2,796.14 2,796.21 2,795.59 2,795.59 0.0K
09:54 2,795.58 2,796.30 2,795.18 2,796.30 0.0K
09:55 2,796.37 2,797.12 2,796.22 2,796.74 0.0K
09:56 2,796.45 2,796.52 2,795.92 2,795.96 0.0K
09:57 2,795.95 2,795.98 2,795.13 2,795.78 0.0K
09:58 2,795.78 2,796.95 2,795.65 2,796.65 0.0K
09:59 2,796.59 2,796.72 2,794.82 2,794.82 0.0K
10:00 2,795.31 2,796.18 2,795.26 2,795.28 0.0K
10:01 2,795.29 2,795.29 2,794.17 2,794.60 0.0K
10:02 2,794.82 2,796.32 2,794.82 2,796.32 0.0K
10:03 2,796.30 2,796.83 2,796.30 2,796.74 0.0K
10:04 2,796.75 2,796.85 2,796.42 2,796.42 0.0K
10:05 2,796.37 2,797.45 2,796.37 2,797.42 0.0K
10:06 2,797.31 2,797.84 2,797.21 2,797.45 0.0K
10:07 2,797.41 2,797.91 2,797.41 2,797.91 0.0K
10:08 2,798.12 2,800.18 2,798.12 2,800.18 0.0K
10:09 2,800.27 2,801.60 2,800.27 2,800.76 0.0K
10:10 2,800.93 2,801.26 2,800.81 2,801.26 0.0K
10:11 2,801.24 2,801.42 2,801.01 2,801.01 0.0K
10:12 2,800.76 2,801.79 2,800.71 2,801.75 0.0K
10:13 2,801.93 2,802.20 2,801.64 2,801.83 0.0K
10:14 2,801.86 2,801.86 2,801.15 2,801.15 0.0K
10:15 2,801.17 2,801.45 2,800.88 2,801.01 0.0K
10:16 2,800.93 2,800.93 2,800.11 2,800.13 0.0K
10:17 2,800.19 2,800.57 2,799.88 2,800.01 0.0K
10:18 2,799.98 2,800.46 2,799.98 2,800.03 0.0K
10:19 2,800.29 2,800.29 2,799.12 2,799.44 0.0K
10:20 2,799.45 2,799.87 2,799.38 2,799.87 0.0K
10:21 2,799.90 2,800.09 2,799.61 2,799.84 0.0K
10:22 2,799.74 2,799.89 2,799.57 2,799.76 0.0K
10:23 2,799.73 2,801.11 2,799.65 2,800.99 0.0K
10:24 2,801.08 2,801.90 2,800.94 2,801.90 0.0K
10:25 2,801.68 2,801.68 2,801.27 2,801.34 0.0K
10:26 2,801.34 2,801.69 2,800.75 2,800.86 0.0K
10:27 2,800.85 2,801.51 2,800.63 2,801.48 0.0K
10:28 2,801.29 2,801.85 2,801.27 2,801.80 0.0K
10:29 2,801.87 2,801.87 2,800.44 2,800.44 0.0K
10:30 2,800.35 2,801.59 2,800.26 2,801.55 0.0K
10:31 2,801.47 2,801.47 2,800.03 2,800.17 0.0K
10:32 2,800.00 2,800.17 2,799.83 2,800.08 0.0K
10:33 2,800.07 2,800.13 2,799.67 2,799.67 0.0K
10:34 2,799.71 2,799.75 2,798.96 2,799.22 0.0K
10:35 2,799.17 2,799.92 2,799.11 2,799.92 0.0K
10:36 2,799.92 2,800.46 2,799.90 2,800.24 0.0K
10:37 2,800.20 2,800.61 2,799.97 2,800.60 0.0K
10:38 2,800.60 2,801.24 2,800.60 2,801.24 0.0K
10:39 2,801.17 2,801.31 2,800.99 2,801.19 0.0K
10:40 2,801.38 2,801.91 2,800.90 2,800.96 0.0K
10:41 2,801.20 2,801.59 2,801.18 2,801.57 0.0K
10:42 2,801.59 2,801.59 2,799.93 2,799.93 0.0K
10:43 2,800.01 2,800.01 2,799.29 2,799.72 0.0K
10:44 2,799.76 2,800.11 2,799.46 2,800.03 0.0K
10:45 2,800.03 2,800.03 2,796.87 2,796.94 0.0K
10:46 2,796.89 2,796.89 2,796.16 2,796.16 0.0K
10:47 2,796.18 2,796.43 2,796.07 2,796.43 0.0K
10:48 2,796.46 2,796.95 2,796.41 2,796.73 0.0K
10:49 2,796.63 2,797.05 2,796.22 2,796.85 0.0K
10:50 2,796.82 2,796.84 2,795.99 2,796.06 0.0K
10:51 2,796.21 2,796.24 2,795.87 2,796.24 0.0K
10:52 2,796.29 2,797.25 2,796.29 2,796.81 0.0K
10:53 2,796.78 2,797.54 2,796.67 2,797.47 0.0K
10:54 2,797.22 2,797.44 2,796.49 2,796.51 0.0K
10:55 2,796.34 2,796.46 2,796.09 2,796.46 0.0K
10:56 2,796.47 2,798.48 2,796.46 2,798.36 0.0K
10:57 2,798.33 2,799.26 2,798.28 2,798.83 0.0K
10:58 2,798.83 2,798.83 2,798.45 2,798.66 0.0K
10:59 2,798.62 2,798.62 2,797.76 2,797.76 0.0K
11:00 2,797.74 2,797.90 2,797.33 2,797.68 0.0K
11:01 2,797.73 2,799.08 2,797.68 2,799.06 0.0K
11:02 2,799.29 2,799.72 2,798.90 2,798.90 0.0K
11:03 2,798.84 2,799.67 2,798.62 2,799.67 0.0K
11:04 2,799.69 2,801.63 2,799.67 2,801.63 0.0K
11:05 2,801.70 2,801.88 2,801.53 2,801.86 0.0K
11:06 2,801.92 2,803.25 2,801.86 2,803.25 0.0K
11:07 2,803.20 2,803.74 2,803.20 2,803.54 0.0K
11:08 2,803.47 2,803.61 2,803.16 2,803.46 0.0K
11:09 2,803.55 2,803.76 2,803.26 2,803.68 0.0K
11:10 2,803.74 2,804.47 2,803.59 2,804.47 0.0K
11:11 2,804.40 2,804.57 2,803.60 2,803.71 0.0K
11:12 2,803.64 2,804.70 2,803.64 2,804.38 0.0K
11:13 2,804.43 2,805.64 2,804.43 2,805.64 0.0K
11:14 2,805.73 2,806.28 2,805.56 2,806.28 0.0K
11:15 2,806.20 2,806.59 2,806.05 2,806.46 0.0K
11:16 2,806.46 2,806.62 2,806.16 2,806.26 0.0K
11:17 2,806.34 2,806.72 2,805.92 2,805.92 0.0K
11:18 2,805.95 2,806.07 2,805.60 2,806.07 0.0K
11:19 2,805.98 2,806.44 2,805.98 2,806.43 0.0K
11:20 2,806.38 2,807.20 2,806.38 2,806.87 0.0K
11:21 2,806.93 2,807.08 2,806.59 2,806.64 0.0K
11:22 2,806.70 2,807.27 2,806.46 2,807.11 0.0K
11:23 2,807.33 2,807.63 2,807.25 2,807.28 0.0K
11:24 2,807.32 2,807.48 2,806.91 2,807.47 0.0K
11:25 2,807.34 2,807.34 2,806.62 2,806.86 0.0K
11:26 2,806.84 2,806.84 2,806.27 2,806.29 0.0K
11:27 2,806.17 2,806.17 2,805.22 2,805.22 0.0K
11:28 2,805.17 2,805.17 2,804.16 2,804.37 0.0K
11:29 2,804.40 2,804.48 2,803.99 2,804.48 0.0K
11:30 2,804.54 2,805.31 2,804.54 2,805.18 0.0K
11:31 2,805.06 2,805.28 2,804.99 2,805.28 0.0K
11:32 2,805.37 2,805.98 2,805.37 2,805.94 0.0K
11:33 2,805.99 2,805.99 2,805.41 2,805.41 0.0K
11:34 2,805.35 2,805.47 2,804.67 2,804.81 0.0K
11:35 2,804.85 2,805.14 2,804.85 2,805.11 0.0K
11:36 2,805.00 2,805.37 2,805.00 2,805.33 0.0K
11:37 2,805.34 2,805.36 2,804.65 2,804.80 0.0K
11:38 2,804.85 2,804.85 2,804.43 2,804.43 0.0K
11:39 2,804.34 2,804.71 2,804.34 2,804.39 0.0K
11:40 2,804.38 2,804.88 2,804.33 2,804.80 0.0K
11:41 2,804.90 2,804.92 2,804.35 2,804.57 0.0K
11:42 2,804.60 2,804.60 2,804.24 2,804.51 0.0K
11:43 2,804.53 2,805.15 2,804.46 2,805.06 0.0K
11:44 2,805.05 2,805.16 2,804.43 2,804.53 0.0K
11:45 2,804.52 2,804.94 2,804.35 2,804.89 0.0K
11:46 2,804.86 2,805.02 2,804.64 2,804.79 0.0K
11:47 2,804.67 2,804.81 2,804.51 2,804.53 0.0K
11:48 2,804.25 2,804.91 2,804.20 2,804.86 0.0K
11:49 2,804.92 2,804.95 2,804.42 2,804.62 0.0K
11:50 2,804.58 2,805.30 2,804.58 2,805.28 0.0K
11:51 2,805.27 2,805.29 2,805.01 2,805.16 0.0K
11:52 2,805.16 2,805.39 2,804.98 2,805.18 0.0K
11:53 2,805.27 2,805.27 2,804.76 2,805.14 0.0K
11:54 2,805.07 2,805.23 2,805.01 2,805.01 0.0K
11:55 2,804.85 2,805.35 2,804.58 2,805.35 0.0K
11:56 2,805.40 2,805.74 2,805.34 2,805.46 0.0K
11:57 2,805.43 2,805.79 2,805.43 2,805.65 0.0K
11:58 2,805.69 2,805.95 2,805.52 2,805.90 0.0K
11:59 2,805.97 2,806.00 2,805.33 2,805.44 0.0K
12:00 2,805.26 2,805.67 2,805.26 2,805.57 0.0K
12:01 2,805.71 2,806.58 2,805.66 2,806.36 0.0K
12:02 2,806.30 2,806.78 2,806.23 2,806.78 0.0K
12:03 2,806.73 2,807.02 2,806.73 2,806.92 0.0K
12:04 2,806.98 2,807.62 2,806.98 2,807.48 0.0K
12:05 2,807.33 2,807.33 2,806.88 2,807.20 0.0K
12:06 2,807.23 2,807.59 2,806.94 2,807.47 0.0K
12:07 2,807.43 2,807.96 2,807.43 2,807.83 0.0K
12:08 2,808.02 2,808.38 2,807.90 2,807.90 0.0K
12:09 2,807.87 2,807.95 2,807.49 2,807.85 0.0K
12:10 2,807.96 2,809.26 2,807.96 2,809.08 0.0K
12:11 2,809.08 2,809.20 2,808.58 2,808.58 0.0K
12:12 2,808.52 2,808.90 2,808.52 2,808.66 0.0K
12:13 2,808.74 2,808.92 2,808.56 2,808.92 0.0K
12:14 2,808.90 2,809.00 2,808.85 2,808.98 0.0K
12:15 2,809.11 2,809.23 2,808.23 2,808.23 0.0K
12:16 2,808.33 2,808.87 2,808.33 2,808.77 0.0K
12:17 2,808.81 2,808.81 2,808.45 2,808.45 0.0K
12:18 2,808.39 2,810.09 2,808.36 2,810.05 0.0K
12:19 2,809.97 2,810.01 2,809.32 2,809.85 0.0K
12:20 2,810.02 2,810.18 2,809.82 2,810.18 0.0K
12:21 2,810.52 2,811.21 2,810.52 2,811.18 0.0K
12:22 2,811.20 2,811.32 2,811.07 2,811.32 0.0K
12:23 2,811.33 2,811.40 2,811.20 2,811.20 0.0K
12:24 2,811.11 2,811.11 2,810.36 2,810.42 0.0K
12:25 2,810.69 2,810.76 2,810.44 2,810.48 0.0K
12:26 2,810.48 2,810.87 2,810.19 2,810.87 0.0K
12:27 2,810.81 2,810.96 2,810.59 2,810.60 0.0K
12:28 2,810.60 2,810.60 2,810.23 2,810.24 0.0K
12:29 2,810.32 2,810.34 2,810.02 2,810.16 0.0K
12:30 2,810.15 2,810.18 2,809.51 2,809.60 0.0K
12:31 2,809.60 2,809.71 2,808.38 2,808.38 0.0K
12:32 2,808.27 2,808.27 2,807.56 2,807.66 0.0K
12:33 2,806.97 2,806.97 2,806.09 2,806.64 0.0K
12:34 2,806.67 2,807.85 2,806.67 2,807.70 0.0K
12:35 2,807.70 2,807.70 2,807.02 2,807.20 0.0K
12:36 2,807.20 2,807.56 2,807.16 2,807.37 0.0K
12:37 2,807.37 2,807.47 2,807.08 2,807.11 0.0K
12:38 2,807.09 2,807.29 2,807.09 2,807.21 0.0K
12:39 2,807.11 2,807.22 2,806.74 2,806.74 0.0K
12:40 2,806.76 2,806.76 2,806.18 2,806.18 0.0K
12:41 2,806.16 2,806.16 2,805.41 2,805.58 0.0K
12:42 2,805.53 2,805.58 2,804.98 2,805.06 0.0K
12:43 2,804.97 2,805.00 2,803.53 2,803.72 0.0K
12:44 2,803.68 2,805.04 2,803.68 2,804.87 0.0K
12:45 2,804.94 2,804.99 2,804.44 2,804.67 0.0K
12:46 2,804.61 2,805.14 2,804.57 2,805.07 0.0K
12:47 2,804.97 2,805.28 2,804.97 2,805.20 0.0K
12:48 2,805.16 2,805.20 2,804.84 2,804.85 0.0K
12:49 2,804.90 2,805.15 2,804.76 2,804.89 0.0K
12:50 2,804.89 2,804.89 2,804.26 2,804.40 0.0K
12:51 2,804.36 2,804.44 2,803.94 2,803.94 0.0K
12:52 2,803.86 2,804.21 2,803.65 2,804.08 0.0K
12:53 2,804.08 2,804.52 2,804.08 2,804.50 0.0K
12:54 2,804.43 2,804.94 2,804.43 2,804.90 0.0K
12:55 2,804.89 2,804.89 2,804.11 2,804.29 0.0K
12:56 2,804.32 2,804.45 2,804.14 2,804.26 0.0K
12:57 2,804.25 2,804.32 2,804.17 2,804.28 0.0K
12:58 2,804.30 2,804.46 2,804.13 2,804.29 0.0K
12:59 2,804.40 2,804.70 2,804.32 2,804.55 0.0K
13:00 2,804.42 2,804.84 2,804.36 2,804.47 0.0K
13:01 2,804.49 2,804.58 2,804.16 2,804.21 0.0K
13:02 2,804.15 2,804.38 2,804.09 2,804.15 0.0K
13:03 2,804.53 2,805.22 2,804.53 2,804.92 0.0K
13:04 2,804.95 2,806.09 2,804.95 2,806.03 0.0K
13:05 2,806.10 2,806.56 2,806.05 2,806.56 0.0K
13:06 2,806.63 2,806.76 2,806.51 2,806.58 0.0K
13:07 2,806.58 2,806.69 2,806.47 2,806.67 0.0K
13:08 2,806.58 2,806.76 2,806.01 2,806.31 0.0K
13:09 2,806.30 2,806.30 2,805.45 2,805.82 0.0K
13:10 2,805.76 2,806.46 2,805.76 2,806.26 0.0K
13:11 2,806.32 2,806.55 2,806.32 2,806.43 0.0K
13:12 2,806.47 2,806.62 2,806.06 2,806.06 0.0K
13:13 2,805.98 2,806.32 2,805.78 2,805.83 0.0K
13:14 2,805.83 2,805.84 2,805.42 2,805.42 0.0K
13:15 2,805.33 2,805.39 2,804.81 2,804.88 0.0K
13:16 2,804.81 2,804.87 2,804.70 2,804.83 0.0K
13:17 2,804.89 2,804.93 2,804.24 2,804.31 0.0K
13:18 2,804.35 2,804.35 2,803.79 2,803.79 0.0K
13:19 2,803.71 2,803.92 2,803.49 2,803.52 0.0K
13:20 2,803.53 2,803.64 2,803.21 2,803.32 0.0K
13:21 2,803.37 2,803.37 2,802.99 2,803.25 0.0K
13:22 2,803.52 2,803.52 2,803.04 2,803.04 0.0K
13:23 2,803.01 2,803.02 2,802.63 2,802.65 0.0K
13:24 2,802.69 2,803.10 2,802.69 2,803.10 0.0K
13:25 2,803.13 2,803.21 2,802.38 2,802.70 0.0K
13:26 2,802.67 2,802.71 2,802.26 2,802.28 0.0K
13:27 2,802.26 2,802.38 2,801.64 2,801.69 0.0K
13:28 2,801.64 2,801.89 2,801.64 2,801.77 0.0K
13:29 2,801.78 2,801.88 2,800.83 2,801.19 0.0K
13:30 2,801.53 2,801.82 2,801.45 2,801.78 0.0K
13:31 2,801.95 2,802.53 2,801.92 2,802.53 0.0K
13:32 2,802.53 2,802.86 2,802.38 2,802.45 0.0K
13:33 2,802.43 2,802.60 2,802.31 2,802.53 0.0K
13:34 2,802.50 2,802.82 2,802.47 2,802.82 0.0K
13:35 2,802.81 2,803.48 2,802.81 2,803.47 0.0K
13:36 2,803.31 2,803.31 2,802.19 2,802.19 0.0K
13:37 2,802.20 2,802.85 2,802.20 2,802.85 0.0K
13:38 2,802.90 2,803.20 2,802.90 2,802.98 0.0K
13:39 2,803.01 2,803.25 2,802.70 2,803.17 0.0K
13:40 2,803.24 2,804.10 2,803.24 2,804.10 0.0K
13:41 2,804.03 2,804.69 2,804.03 2,804.69 0.0K
13:42 2,804.60 2,805.65 2,804.53 2,805.18 0.0K
13:43 2,805.31 2,805.44 2,805.02 2,805.02 0.0K
13:44 2,805.13 2,805.25 2,804.66 2,804.68 0.0K
13:45 2,804.67 2,804.99 2,804.62 2,804.99 0.0K
13:46 2,804.86 2,804.88 2,804.00 2,804.00 0.0K
13:47 2,803.88 2,803.98 2,803.73 2,803.98 0.0K
13:48 2,803.99 2,804.03 2,803.48 2,803.48 0.0K
13:49 2,803.50 2,804.03 2,803.50 2,803.80 0.0K
13:50 2,803.81 2,803.81 2,803.29 2,803.30 0.0K
13:51 2,803.24 2,804.14 2,803.09 2,804.14 0.0K
13:52 2,804.21 2,804.62 2,803.67 2,803.67 0.0K
13:53 2,803.66 2,803.68 2,803.37 2,803.68 0.0K
13:54 2,803.68 2,804.31 2,803.68 2,804.28 0.0K
13:55 2,804.23 2,804.34 2,803.02 2,803.02 0.0K
13:56 2,803.00 2,803.00 2,802.33 2,802.33 0.0K
13:57 2,802.27 2,802.38 2,801.76 2,801.76 0.0K
13:58 2,801.64 2,801.73 2,801.47 2,801.60 0.0K
13:59 2,801.62 2,801.64 2,800.70 2,801.29 0.0K
14:00 2,801.39 2,801.39 2,801.02 2,801.22 0.0K
14:01 2,801.33 2,801.58 2,801.14 2,801.14 0.0K
14:02 2,801.14 2,801.55 2,801.12 2,801.41 0.0K
14:03 2,801.42 2,801.49 2,801.20 2,801.43 0.0K
14:04 2,801.49 2,801.81 2,801.49 2,801.58 0.0K
14:05 2,801.63 2,802.28 2,801.63 2,802.28 0.0K
14:06 2,802.36 2,802.45 2,802.14 2,802.23 0.0K
14:07 2,801.68 2,801.98 2,801.65 2,801.82 0.0K
14:08 2,801.89 2,802.06 2,801.54 2,801.54 0.0K
14:09 2,801.48 2,801.71 2,800.65 2,800.82 0.0K
14:10 2,800.82 2,800.82 2,799.78 2,800.03 0.0K
14:11 2,800.14 2,800.43 2,800.06 2,800.08 0.0K
14:12 2,800.10 2,800.46 2,800.10 2,800.44 0.0K
14:13 2,800.55 2,800.89 2,800.54 2,800.54 0.0K
14:14 2,800.56 2,800.79 2,800.09 2,800.09 0.0K
14:15 2,800.10 2,800.48 2,800.02 2,800.09 0.0K
14:16 2,799.92 2,799.92 2,799.07 2,799.07 0.0K
14:17 2,799.08 2,799.66 2,799.04 2,799.63 0.0K
14:18 2,799.57 2,799.69 2,799.45 2,799.52 0.0K
14:19 2,799.55 2,800.09 2,799.55 2,799.72 0.0K
14:20 2,799.54 2,799.79 2,799.32 2,799.48 0.0K
14:21 2,799.50 2,799.84 2,799.35 2,799.84 0.0K
14:22 2,799.84 2,799.86 2,799.60 2,799.60 0.0K
14:23 2,799.56 2,800.04 2,799.53 2,799.97 0.0K
14:24 2,799.94 2,800.21 2,799.82 2,800.20 0.0K
14:25 2,800.12 2,800.75 2,800.12 2,800.75 0.0K
14:26 2,800.70 2,801.02 2,800.55 2,800.55 0.0K
14:27 2,800.56 2,800.59 2,800.28 2,800.34 0.0K
14:28 2,800.30 2,800.59 2,800.22 2,800.57 0.0K
14:29 2,800.59 2,801.35 2,800.59 2,801.27 0.0K
14:30 2,801.19 2,801.70 2,801.19 2,801.70 0.0K
14:31 2,801.62 2,801.62 2,800.87 2,800.92 0.0K
14:32 2,800.63 2,800.63 2,799.52 2,799.77 0.0K
14:33 2,799.78 2,800.29 2,799.71 2,800.22 0.0K
14:34 2,800.17 2,800.22 2,799.92 2,800.07 0.0K
14:35 2,800.09 2,800.23 2,799.75 2,799.82 0.0K
14:36 2,799.84 2,799.84 2,798.53 2,798.60 0.0K
14:37 2,798.57 2,798.65 2,798.27 2,798.35 0.0K
14:38 2,798.34 2,798.34 2,797.75 2,798.02 0.0K
14:39 2,797.92 2,797.95 2,797.18 2,797.25 0.0K
14:40 2,797.19 2,797.23 2,796.93 2,796.93 0.0K
14:41 2,796.98 2,797.21 2,796.45 2,796.78 0.0K
14:42 2,796.84 2,796.84 2,795.95 2,795.95 0.0K
14:43 2,795.92 2,796.11 2,795.48 2,795.73 0.0K
14:44 2,795.67 2,796.29 2,795.64 2,796.29 0.0K
14:45 2,796.18 2,796.40 2,795.92 2,796.21 0.0K
14:46 2,796.33 2,796.99 2,796.33 2,796.99 0.0K
14:47 2,796.98 2,797.77 2,796.95 2,797.69 0.0K
14:48 2,797.66 2,798.12 2,797.66 2,798.12 0.0K
14:49 2,797.99 2,798.27 2,797.99 2,798.26 0.0K
14:50 2,798.24 2,798.32 2,797.19 2,797.32 0.0K
14:51 2,797.32 2,797.48 2,797.32 2,797.33 0.0K
14:52 2,797.24 2,797.88 2,797.21 2,797.88 0.0K
14:53 2,797.93 2,798.18 2,797.92 2,797.92 0.0K
14:54 2,798.03 2,798.44 2,798.03 2,798.44 0.0K
14:55 2,798.51 2,799.74 2,798.43 2,799.74 0.0K
14:56 2,799.76 2,799.91 2,799.63 2,799.63 0.0K
14:57 2,799.66 2,799.84 2,799.35 2,799.42 0.0K
14:58 2,799.54 2,799.66 2,799.36 2,799.66 0.0K
14:59 2,799.71 2,799.74 2,799.57 2,799.69 0.0K
15:00 2,799.86 2,800.19 2,799.86 2,800.03 0.0K
15:01 2,800.05 2,800.22 2,799.93 2,800.08 0.0K
15:02 2,800.07 2,800.38 2,800.07 2,800.29 0.0K
15:03 2,800.35 2,800.61 2,800.35 2,800.61 0.0K
15:04 2,800.16 2,800.56 2,800.16 2,800.20 0.0K
15:05 2,800.17 2,800.40 2,800.00 2,800.30 0.0K
15:06 2,800.30 2,800.30 2,799.59 2,800.11 0.0K
15:07 2,800.07 2,800.29 2,799.84 2,799.92 0.0K
15:08 2,800.01 2,800.24 2,799.71 2,800.00 0.0K
15:09 2,799.91 2,799.96 2,799.78 2,799.78 0.0K
15:10 2,799.71 2,799.71 2,799.17 2,799.17 0.0K
15:11 2,799.14 2,799.25 2,798.85 2,798.97 0.0K
15:12 2,798.94 2,798.94 2,798.27 2,798.29 0.0K
15:13 2,798.45 2,798.62 2,798.31 2,798.31 0.0K
15:14 2,798.31 2,798.52 2,798.05 2,798.52 0.0K
15:15 2,798.40 2,799.53 2,798.40 2,799.53 0.0K
15:16 2,799.49 2,800.00 2,799.49 2,799.95 0.0K
15:17 2,799.98 2,800.99 2,799.98 2,800.92 0.0K
15:18 2,801.12 2,801.19 2,800.68 2,800.68 0.0K
15:19 2,800.49 2,800.61 2,800.15 2,800.23 0.0K
15:20 2,800.31 2,800.44 2,799.82 2,799.82 0.0K
15:21 2,799.77 2,800.49 2,799.70 2,800.41 0.0K
15:22 2,800.38 2,800.38 2,800.01 2,800.26 0.0K
15:23 2,800.23 2,800.82 2,800.18 2,800.82 0.0K
15:24 2,801.05 2,801.31 2,800.94 2,801.24 0.0K
15:25 2,801.28 2,801.42 2,801.17 2,801.17 0.0K
15:26 2,801.32 2,801.72 2,801.32 2,801.41 0.0K
15:27 2,801.60 2,801.77 2,800.95 2,801.00 0.0K
15:28 2,800.91 2,801.17 2,800.85 2,801.14 0.0K
15:29 2,801.16 2,801.30 2,800.91 2,801.22 0.0K
15:30 2,800.70 2,801.43 2,799.65 2,799.68 0.0K
15:31 2,799.68 2,799.68 2,798.31 2,798.32 0.0K
15:32 2,798.21 2,798.62 2,798.12 2,798.40 0.0K
15:33 2,798.37 2,799.11 2,798.18 2,799.05 0.0K
15:34 2,799.05 2,799.38 2,798.84 2,799.00 0.0K
15:35 2,798.85 2,799.10 2,798.66 2,798.86 0.0K
15:36 2,798.98 2,798.98 2,798.40 2,798.52 0.0K
15:37 2,798.43 2,798.43 2,796.97 2,797.31 0.0K
15:38 2,797.31 2,798.35 2,797.13 2,798.26 0.0K
15:39 2,798.21 2,798.37 2,797.86 2,797.86 0.0K
15:40 2,797.89 2,798.32 2,797.53 2,797.58 0.0K
15:41 2,797.56 2,798.17 2,797.44 2,798.16 0.0K
15:42 2,798.18 2,798.98 2,798.18 2,798.98 0.0K
15:43 2,798.96 2,798.96 2,798.40 2,798.66 0.0K
15:44 2,798.60 2,798.60 2,797.31 2,797.31 0.0K
15:45 2,797.18 2,797.36 2,796.17 2,796.17 0.0K
15:46 2,796.13 2,796.34 2,795.39 2,796.22 0.0K
15:47 2,796.25 2,797.06 2,796.17 2,797.06 0.0K
15:48 2,797.02 2,798.32 2,797.02 2,798.23 0.0K
15:49 2,798.19 2,798.66 2,797.43 2,797.43 0.0K
15:50 2,797.42 2,797.42 2,795.80 2,795.81 0.0K
15:51 2,795.81 2,796.97 2,795.81 2,796.97 0.0K
15:52 2,797.13 2,797.31 2,796.60 2,796.60 0.0K
15:53 2,796.57 2,796.68 2,796.38 2,796.62 0.0K
15:54 2,796.57 2,796.57 2,795.92 2,795.92 0.0K
15:55 2,795.94 2,796.63 2,795.93 2,796.58 0.0K
15:56 2,796.37 2,796.47 2,795.45 2,795.52 0.0K
15:57 2,795.63 2,795.94 2,795.63 2,795.68 0.0K
15:58 2,795.83 2,795.88 2,795.58 2,795.84 0.0K
15:59 2,795.81 2,796.52 2,795.80 2,796.51 0.0K
16:00 2,796.31 2,796.44 2,794.65 2,795.01 0.0K
16:01 2,795.09 2,795.09 2,793.45 2,793.52 0.0K
16:02 2,792.61 2,793.29 2,792.09 2,793.01 0.0K
16:03 2,792.95 2,794.19 2,792.95 2,794.19 0.0K
16:04 2,794.36 2,794.74 2,793.62 2,794.00 0.0K
16:05 2,793.99 2,793.99 2,792.81 2,793.47 0.0K
16:06 2,793.45 2,793.78 2,793.12 2,793.74 0.0K
16:07 2,793.57 2,793.62 2,791.69 2,791.78 0.0K
16:08 2,791.76 2,791.76 2,790.78 2,790.82 0.0K
16:09 2,790.86 2,790.86 2,790.23 2,790.23 0.0K
16:10 2,790.21 2,790.27 2,789.47 2,789.61 0.0K
16:11 2,789.72 2,790.11 2,788.68 2,788.68 0.0K
16:12 2,788.59 2,789.76 2,788.53 2,789.72 0.0K
16:13 2,789.66 2,789.86 2,789.28 2,789.28 0.0K
16:14 2,789.25 2,789.25 2,787.84 2,787.98 0.0K
16:15 2,787.87 2,787.87 2,786.56 2,786.56 0.0K
16:16 2,786.45 2,786.45 2,785.60 2,786.41 0.0K
16:17 2,786.47 2,786.47 2,784.47 2,784.67 0.0K
16:18 2,784.64 2,785.43 2,784.46 2,785.20 0.0K
16:19 2,785.30 2,785.93 2,785.30 2,785.93 0.0K
16:20 2,786.02 2,787.70 2,786.02 2,787.04 0.0K
16:21 2,787.76 2,789.06 2,787.76 2,788.95 0.0K
16:22 2,788.93 2,789.51 2,788.18 2,788.20 0.0K
16:23 2,788.30 2,788.62 2,788.19 2,788.30 0.0K
16:24 2,788.42 2,788.84 2,788.36 2,788.73 0.0K
16:25 2,788.73 2,789.24 2,788.73 2,788.97 0.0K
16:26 2,789.04 2,789.35 2,789.04 2,789.33 0.0K
16:27 2,789.39 2,789.58 2,788.76 2,788.83 0.0K
16:28 2,788.89 2,788.89 2,788.24 2,788.75 0.0K
16:29 2,788.68 2,788.87 2,787.41 2,787.61 0.0K
16:30 2,787.60 2,787.60 2,786.95 2,787.09 0.0K
16:31 2,787.12 2,787.20 2,786.07 2,786.22 0.0K
16:32 2,786.38 2,786.70 2,785.65 2,785.65 0.0K
16:33 2,785.59 2,785.59 2,785.06 2,785.38 0.0K
16:34 2,785.44 2,785.67 2,784.96 2,785.15 0.0K
16:35 2,785.06 2,785.84 2,784.93 2,785.84 0.0K
16:36 2,785.88 2,786.44 2,785.88 2,786.44 0.0K
16:37 2,786.50 2,787.18 2,786.50 2,786.74 0.0K
16:38 2,786.71 2,786.74 2,784.82 2,784.82 0.0K
16:39 2,784.81 2,784.81 2,780.47 2,780.82 0.0K
16:40 2,781.05 2,781.82 2,780.41 2,780.45 0.0K
16:41 2,780.42 2,781.77 2,780.35 2,781.72 0.0K
16:42 2,781.66 2,782.43 2,781.60 2,782.43 0.0K
16:43 2,782.43 2,783.02 2,782.43 2,782.94 0.0K
16:44 2,782.81 2,783.59 2,782.81 2,783.39 0.0K
16:45 2,783.08 2,783.08 2,782.06 2,782.24 0.0K
16:46 2,782.45 2,782.45 2,781.45 2,781.86 0.0K
16:47 2,781.94 2,781.94 2,781.36 2,781.76 0.0K
16:48 2,781.82 2,781.82 2,780.83 2,781.32 0.0K
16:49 2,781.45 2,782.68 2,781.45 2,782.60 0.0K
16:50 2,782.73 2,783.33 2,782.73 2,783.33 0.0K
16:51 2,783.35 2,784.35 2,783.35 2,783.92 0.0K
16:52 2,783.91 2,784.21 2,783.84 2,784.17 0.0K
16:53 2,784.50 2,784.58 2,783.72 2,784.10 0.0K
16:54 2,784.10 2,785.83 2,783.90 2,785.66 0.0K
16:55 2,785.50 2,786.17 2,785.50 2,785.89 0.0K
16:56 2,785.98 2,787.28 2,785.98 2,787.28 0.0K
16:57 2,787.23 2,787.52 2,787.23 2,787.50 0.0K
16:58 2,787.49 2,787.99 2,787.49 2,787.99 0.0K
16:59 2,788.00 2,788.71 2,788.00 2,788.71 0.0K
17:00 2,788.68 2,789.24 2,788.58 2,789.00 0.0K
17:01 2,788.84 2,789.20 2,788.34 2,789.20 0.0K
17:02 2,789.17 2,789.40 2,789.06 2,789.06 0.0K
17:03 2,789.05 2,789.47 2,789.05 2,789.45 0.0K
17:04 2,789.50 2,790.03 2,789.50 2,790.03 0.0K
17:05 2,790.20 2,790.32 2,789.33 2,789.44 0.0K
17:06 2,789.78 2,790.97 2,789.74 2,790.97 0.0K
17:07 2,790.98 2,791.17 2,790.29 2,790.29 0.0K
17:08 2,790.16 2,791.42 2,790.15 2,791.39 0.0K
17:09 2,791.36 2,791.46 2,791.10 2,791.40 0.0K
17:10 2,791.34 2,791.87 2,791.06 2,791.17 0.0K
17:11 2,791.20 2,791.30 2,790.47 2,790.47 0.0K
17:12 2,790.35 2,790.35 2,789.45 2,790.02 0.0K
17:13 2,789.99 2,789.99 2,789.55 2,789.83 0.0K
17:14 2,789.97 2,790.94 2,789.91 2,790.78 0.0K
17:15 2,790.81 2,791.46 2,790.70 2,791.44 0.0K
17:16 2,791.32 2,791.98 2,791.26 2,791.58 0.0K
17:17 2,791.53 2,791.62 2,791.07 2,791.07 0.0K
17:18 2,791.06 2,791.06 2,790.08 2,790.60 0.0K
17:19 2,790.58 2,790.88 2,790.49 2,790.87 0.0K
17:20 2,790.96 2,791.18 2,790.60 2,790.89 0.0K
17:21 2,790.92 2,791.94 2,790.92 2,791.91 0.0K
17:22 2,791.83 2,792.00 2,790.60 2,790.60 0.0K
17:23 2,790.26 2,790.40 2,789.71 2,790.40 0.0K
17:24 2,790.23 2,792.03 2,790.23 2,792.03 0.0K
17:25 2,792.03 2,792.03 2,792.03 2,792.03 0.0K
17:29 2,792.06 2,795.83 2,792.06 2,795.76 0.0K
17:30 2,795.73 2,795.73 2,795.73 2,795.73 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