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 2,795.72 2,795.72 2,792.42 2,792.95 0.0K
09:01 2,793.14 2,793.97 2,792.19 2,792.76 0.0K
09:02 2,793.06 2,793.26 2,791.30 2,791.30 0.0K
09:03 2,791.40 2,791.40 2,788.09 2,788.14 0.0K
09:04 2,787.78 2,787.78 2,785.15 2,785.45 0.0K
09:05 2,785.40 2,785.40 2,784.37 2,784.87 0.0K
09:06 2,784.78 2,786.26 2,784.78 2,784.98 0.0K
09:07 2,784.95 2,785.08 2,783.77 2,784.07 0.0K
09:08 2,783.98 2,785.66 2,783.18 2,785.65 0.0K
09:09 2,786.50 2,789.34 2,786.50 2,789.14 0.0K
09:10 2,789.29 2,790.00 2,789.21 2,789.42 0.0K
09:11 2,789.52 2,790.09 2,788.95 2,789.99 0.0K
09:12 2,790.03 2,791.14 2,789.84 2,791.03 0.0K
09:13 2,790.68 2,791.06 2,789.72 2,789.89 0.0K
09:14 2,790.36 2,791.01 2,789.89 2,790.98 0.0K
09:15 2,790.79 2,792.41 2,790.53 2,792.41 0.0K
09:16 2,791.94 2,792.13 2,791.25 2,791.91 0.0K
09:17 2,791.55 2,791.58 2,791.15 2,791.21 0.0K
09:18 2,791.59 2,793.57 2,791.47 2,793.57 0.0K
09:19 2,793.51 2,794.83 2,793.51 2,794.65 0.0K
09:20 2,794.89 2,794.95 2,793.61 2,793.81 0.0K
09:21 2,793.74 2,794.37 2,793.61 2,794.34 0.0K
09:22 2,794.19 2,794.23 2,793.69 2,794.04 0.0K
09:23 2,794.17 2,795.63 2,794.17 2,795.63 0.0K
09:24 2,795.51 2,795.65 2,794.82 2,794.86 0.0K
09:25 2,794.97 2,795.37 2,794.60 2,795.30 0.0K
09:26 2,795.22 2,795.77 2,795.09 2,795.73 0.0K
09:27 2,795.83 2,797.53 2,795.83 2,797.48 0.0K
09:28 2,797.49 2,797.73 2,797.21 2,797.62 0.0K
09:29 2,797.67 2,798.71 2,797.67 2,798.51 0.0K
09:30 2,798.73 2,799.20 2,797.93 2,798.42 0.0K
09:31 2,798.55 2,800.65 2,798.55 2,800.65 0.0K
09:32 2,800.77 2,801.05 2,799.77 2,799.85 0.0K
09:33 2,799.92 2,799.92 2,799.23 2,799.73 0.0K
09:34 2,799.79 2,799.79 2,799.28 2,799.56 0.0K
09:35 2,799.23 2,799.78 2,799.22 2,799.53 0.0K
09:36 2,799.66 2,799.84 2,799.06 2,799.84 0.0K
09:37 2,800.15 2,801.31 2,800.15 2,801.31 0.0K
09:38 2,801.14 2,801.54 2,800.94 2,801.16 0.0K
09:39 2,801.23 2,801.34 2,800.75 2,801.22 0.0K
09:40 2,801.05 2,801.92 2,800.92 2,801.92 0.0K
09:41 2,801.93 2,802.54 2,801.67 2,802.47 0.0K
09:42 2,802.38 2,802.60 2,802.05 2,802.53 0.0K
09:43 2,802.41 2,802.43 2,801.76 2,801.84 0.0K
09:44 2,801.78 2,801.78 2,801.21 2,801.42 0.0K
09:45 2,801.20 2,801.20 2,800.06 2,800.10 0.0K
09:46 2,800.05 2,800.05 2,798.76 2,798.76 0.0K
09:47 2,798.89 2,799.03 2,798.47 2,798.57 0.0K
09:48 2,798.53 2,798.94 2,798.24 2,798.63 0.0K
09:49 2,798.73 2,798.73 2,797.59 2,797.81 0.0K
09:50 2,798.03 2,798.03 2,797.39 2,797.39 0.0K
09:51 2,797.39 2,798.88 2,797.39 2,798.88 0.0K
09:52 2,798.93 2,800.12 2,798.93 2,799.93 0.0K
09:53 2,799.97 2,800.60 2,799.84 2,800.52 0.0K
09:54 2,800.60 2,801.51 2,800.60 2,801.34 0.0K
09:55 2,801.36 2,801.41 2,800.98 2,801.24 0.0K
09:56 2,801.26 2,801.50 2,801.20 2,801.50 0.0K
09:57 2,801.62 2,801.89 2,801.28 2,801.79 0.0K
09:58 2,801.78 2,801.78 2,801.13 2,801.32 0.0K
09:59 2,801.32 2,801.58 2,801.32 2,801.51 0.0K
10:00 2,801.53 2,802.98 2,801.53 2,802.98 0.0K
10:01 2,803.08 2,803.58 2,803.08 2,803.39 0.0K
10:02 2,803.35 2,803.39 2,802.92 2,802.92 0.0K
10:03 2,802.80 2,802.80 2,802.30 2,802.48 0.0K
10:04 2,802.50 2,802.50 2,802.16 2,802.42 0.0K
10:05 2,802.28 2,802.84 2,802.22 2,802.67 0.0K
10:06 2,802.65 2,802.65 2,801.64 2,801.65 0.0K
10:07 2,801.60 2,801.66 2,800.64 2,800.64 0.0K
10:08 2,800.72 2,800.72 2,799.42 2,799.51 0.0K
10:09 2,799.46 2,800.37 2,799.46 2,800.33 0.0K
10:10 2,800.34 2,801.33 2,800.34 2,801.21 0.0K
10:11 2,801.16 2,802.14 2,801.16 2,802.14 0.0K
10:12 2,802.15 2,803.37 2,802.15 2,803.37 0.0K
10:13 2,803.16 2,803.54 2,802.66 2,802.66 0.0K
10:14 2,802.67 2,803.09 2,802.51 2,803.09 0.0K
10:15 2,803.13 2,803.21 2,802.89 2,803.21 0.0K
10:16 2,803.22 2,803.22 2,802.28 2,802.37 0.0K
10:17 2,802.48 2,802.48 2,802.26 2,802.44 0.0K
10:18 2,802.53 2,802.77 2,802.21 2,802.21 0.0K
10:19 2,802.13 2,802.15 2,800.70 2,800.70 0.0K
10:20 2,800.65 2,800.84 2,799.82 2,799.90 0.0K
10:21 2,799.85 2,799.85 2,799.09 2,799.48 0.0K
10:22 2,799.50 2,799.58 2,799.10 2,799.25 0.0K
10:23 2,799.07 2,799.07 2,798.32 2,798.35 0.0K
10:24 2,798.29 2,798.29 2,797.85 2,797.89 0.0K
10:25 2,797.73 2,797.83 2,797.49 2,797.83 0.0K
10:26 2,797.77 2,798.76 2,797.77 2,798.62 0.0K
10:27 2,798.75 2,798.77 2,798.30 2,798.73 0.0K
10:28 2,798.78 2,799.00 2,798.58 2,799.00 0.0K
10:29 2,798.95 2,798.95 2,797.86 2,797.86 0.0K
10:30 2,797.49 2,797.49 2,796.54 2,796.54 0.0K
10:31 2,796.64 2,797.54 2,796.64 2,797.54 0.0K
10:32 2,797.58 2,797.83 2,797.01 2,797.01 0.0K
10:33 2,796.78 2,796.78 2,795.95 2,796.20 0.0K
10:34 2,796.20 2,797.14 2,796.16 2,797.09 0.0K
10:35 2,797.26 2,797.70 2,797.16 2,797.70 0.0K
10:36 2,797.67 2,797.77 2,797.44 2,797.44 0.0K
10:37 2,797.40 2,798.09 2,797.40 2,798.09 0.0K
10:38 2,798.27 2,798.95 2,798.21 2,798.94 0.0K
10:39 2,798.99 2,799.37 2,798.99 2,799.18 0.0K
10:40 2,799.08 2,799.86 2,798.73 2,799.86 0.0K
10:41 2,799.86 2,800.39 2,799.86 2,800.39 0.0K
10:42 2,800.39 2,801.33 2,800.39 2,801.30 0.0K
10:43 2,801.11 2,801.19 2,799.90 2,799.90 0.0K
10:44 2,799.75 2,800.17 2,799.52 2,800.17 0.0K
10:45 2,800.17 2,800.17 2,799.36 2,799.36 0.0K
10:46 2,799.20 2,799.41 2,799.03 2,799.03 0.0K
10:47 2,799.02 2,799.02 2,798.26 2,798.38 0.0K
10:48 2,798.40 2,799.10 2,798.31 2,799.10 0.0K
10:49 2,799.14 2,799.26 2,798.86 2,799.24 0.0K
10:50 2,799.29 2,799.82 2,799.19 2,799.79 0.0K
10:51 2,799.82 2,799.99 2,799.65 2,799.94 0.0K
10:52 2,799.95 2,800.18 2,799.91 2,800.02 0.0K
10:53 2,800.10 2,800.10 2,799.74 2,799.81 0.0K
10:54 2,799.84 2,800.40 2,799.84 2,800.26 0.0K
10:55 2,800.18 2,801.03 2,800.18 2,801.03 0.0K
10:56 2,800.97 2,801.40 2,800.97 2,801.23 0.0K
10:57 2,801.23 2,801.37 2,800.92 2,801.26 0.0K
10:58 2,801.18 2,801.37 2,801.05 2,801.37 0.0K
10:59 2,801.22 2,801.59 2,801.11 2,801.32 0.0K
11:00 2,801.40 2,802.41 2,801.40 2,802.41 0.0K
11:01 2,802.36 2,803.39 2,802.27 2,803.39 0.0K
11:02 2,803.49 2,804.09 2,803.49 2,803.82 0.0K
11:03 2,803.91 2,804.45 2,803.84 2,804.43 0.0K
11:04 2,804.38 2,804.38 2,803.58 2,803.93 0.0K
11:05 2,803.93 2,804.86 2,803.93 2,804.86 0.0K
11:06 2,804.69 2,804.93 2,804.51 2,804.92 0.0K
11:07 2,804.92 2,805.38 2,804.91 2,805.28 0.0K
11:08 2,805.35 2,805.73 2,805.32 2,805.68 0.0K
11:09 2,805.66 2,805.75 2,804.30 2,804.30 0.0K
11:10 2,804.31 2,804.56 2,804.31 2,804.49 0.0K
11:11 2,804.49 2,805.15 2,804.46 2,804.46 0.0K
11:12 2,804.59 2,804.92 2,804.53 2,804.92 0.0K
11:13 2,804.87 2,804.89 2,804.11 2,804.11 0.0K
11:14 2,804.14 2,804.38 2,804.04 2,804.08 0.0K
11:15 2,803.96 2,803.96 2,803.25 2,803.33 0.0K
11:16 2,803.40 2,803.68 2,803.25 2,803.63 0.0K
11:17 2,803.53 2,803.66 2,803.24 2,803.31 0.0K
11:18 2,803.28 2,803.40 2,803.03 2,803.39 0.0K
11:19 2,803.44 2,803.53 2,803.27 2,803.42 0.0K
11:20 2,803.47 2,803.55 2,803.25 2,803.29 0.0K
11:21 2,803.35 2,803.52 2,803.10 2,803.38 0.0K
11:22 2,803.40 2,803.49 2,803.27 2,803.44 0.0K
11:23 2,803.46 2,803.56 2,803.35 2,803.36 0.0K
11:24 2,803.41 2,803.63 2,803.20 2,803.61 0.0K
11:25 2,803.68 2,804.01 2,803.43 2,803.68 0.0K
11:26 2,803.72 2,803.72 2,802.51 2,802.70 0.0K
11:27 2,802.71 2,802.94 2,802.44 2,802.66 0.0K
11:28 2,802.76 2,803.08 2,802.44 2,803.08 0.0K
11:29 2,803.09 2,803.55 2,803.07 2,803.45 0.0K
11:30 2,803.54 2,804.31 2,803.54 2,804.04 0.0K
11:31 2,804.00 2,804.07 2,803.82 2,804.05 0.0K
11:32 2,804.06 2,804.13 2,803.73 2,803.88 0.0K
11:33 2,803.90 2,803.95 2,803.68 2,803.87 0.0K
11:34 2,803.98 2,804.25 2,803.92 2,804.13 0.0K
11:35 2,804.11 2,804.24 2,803.93 2,804.19 0.0K
11:36 2,804.30 2,804.72 2,804.30 2,804.63 0.0K
11:37 2,804.61 2,804.81 2,804.45 2,804.81 0.0K
11:38 2,804.89 2,804.89 2,804.46 2,804.61 0.0K
11:39 2,804.60 2,805.33 2,804.60 2,805.20 0.0K
11:40 2,805.21 2,805.63 2,805.21 2,805.42 0.0K
11:41 2,805.41 2,805.49 2,804.82 2,804.82 0.0K
11:42 2,804.81 2,804.81 2,803.20 2,803.20 0.0K
11:43 2,803.14 2,803.25 2,803.07 2,803.14 0.0K
11:44 2,803.18 2,803.51 2,803.18 2,803.51 0.0K
11:45 2,803.57 2,803.69 2,803.54 2,803.57 0.0K
11:46 2,803.40 2,803.40 2,802.00 2,802.00 0.0K
11:47 2,801.90 2,802.22 2,801.76 2,802.19 0.0K
11:48 2,802.32 2,802.61 2,802.32 2,802.52 0.0K
11:49 2,802.54 2,802.66 2,802.42 2,802.64 0.0K
11:50 2,802.66 2,803.22 2,802.66 2,803.22 0.0K
11:51 2,803.25 2,803.57 2,803.10 2,803.49 0.0K
11:52 2,803.50 2,803.57 2,803.10 2,803.36 0.0K
11:53 2,803.25 2,803.71 2,803.09 2,803.58 0.0K
11:54 2,803.55 2,803.95 2,803.55 2,803.75 0.0K
11:55 2,803.78 2,803.94 2,803.58 2,803.67 0.0K
11:56 2,803.75 2,803.81 2,803.46 2,803.75 0.0K
11:57 2,803.70 2,803.82 2,803.64 2,803.71 0.0K
11:58 2,803.73 2,803.98 2,803.45 2,803.53 0.0K
11:59 2,803.53 2,803.53 2,802.76 2,802.76 0.0K
12:00 2,802.73 2,802.83 2,802.27 2,802.64 0.0K
12:01 2,802.63 2,802.89 2,802.58 2,802.81 0.0K
12:02 2,802.83 2,802.97 2,802.61 2,802.71 0.0K
12:03 2,802.59 2,802.77 2,802.18 2,802.33 0.0K
12:04 2,802.22 2,802.76 2,802.09 2,802.41 0.0K
12:05 2,802.42 2,803.38 2,802.40 2,803.24 0.0K
12:06 2,803.23 2,803.72 2,803.14 2,803.72 0.0K
12:07 2,803.75 2,803.82 2,803.46 2,803.63 0.0K
12:08 2,803.58 2,804.39 2,803.58 2,804.39 0.0K
12:09 2,804.44 2,804.48 2,803.98 2,804.20 0.0K
12:10 2,804.06 2,804.12 2,803.87 2,803.87 0.0K
12:11 2,804.12 2,804.12 2,803.87 2,803.87 0.0K
12:12 2,803.95 2,803.95 2,803.37 2,803.45 0.0K
12:13 2,803.42 2,803.90 2,803.42 2,803.75 0.0K
12:14 2,803.85 2,804.27 2,803.85 2,804.17 0.0K
12:15 2,804.13 2,804.29 2,804.02 2,804.19 0.0K
12:16 2,804.23 2,804.33 2,804.23 2,804.33 0.0K
12:17 2,804.39 2,804.69 2,803.73 2,803.78 0.0K
12:18 2,803.73 2,804.39 2,803.73 2,804.35 0.0K
12:19 2,804.20 2,804.56 2,804.08 2,804.47 0.0K
12:20 2,804.38 2,804.41 2,804.16 2,804.24 0.0K
12:21 2,804.37 2,804.46 2,804.28 2,804.28 0.0K
12:22 2,804.35 2,805.01 2,804.28 2,804.89 0.0K
12:23 2,804.95 2,805.49 2,804.95 2,805.49 0.0K
12:24 2,805.56 2,805.92 2,805.56 2,805.79 0.0K
12:25 2,805.84 2,806.03 2,805.76 2,806.00 0.0K
12:26 2,805.96 2,805.99 2,805.63 2,805.68 0.0K
12:27 2,805.65 2,805.68 2,805.24 2,805.27 0.0K
12:28 2,805.38 2,806.17 2,805.38 2,806.13 0.0K
12:29 2,806.20 2,806.39 2,806.19 2,806.35 0.0K
12:30 2,806.27 2,806.36 2,805.76 2,805.78 0.0K
12:31 2,805.77 2,805.89 2,805.63 2,805.87 0.0K
12:32 2,805.82 2,805.90 2,805.27 2,805.27 0.0K
12:33 2,805.30 2,805.30 2,804.93 2,804.93 0.0K
12:34 2,804.94 2,805.15 2,804.92 2,805.09 0.0K
12:35 2,805.17 2,805.17 2,804.92 2,804.92 0.0K
12:36 2,804.94 2,804.94 2,804.33 2,804.34 0.0K
12:37 2,804.28 2,804.28 2,803.26 2,803.26 0.0K
12:38 2,803.29 2,803.31 2,802.32 2,802.43 0.0K
12:39 2,802.53 2,803.07 2,802.51 2,802.95 0.0K
12:40 2,802.84 2,802.95 2,802.66 2,802.67 0.0K
12:41 2,802.67 2,802.71 2,802.39 2,802.39 0.0K
12:42 2,802.47 2,802.74 2,802.47 2,802.74 0.0K
12:43 2,802.78 2,803.61 2,802.78 2,803.55 0.0K
12:44 2,803.57 2,803.91 2,803.49 2,803.87 0.0K
12:45 2,803.85 2,804.26 2,803.85 2,804.26 0.0K
12:46 2,804.24 2,805.15 2,804.24 2,805.15 0.0K
12:47 2,805.23 2,805.93 2,805.23 2,805.87 0.0K
12:48 2,805.95 2,806.06 2,805.90 2,806.01 0.0K
12:49 2,806.03 2,806.09 2,805.35 2,805.35 0.0K
12:50 2,805.17 2,806.00 2,805.17 2,806.00 0.0K
12:51 2,806.00 2,806.01 2,805.61 2,805.78 0.0K
12:52 2,805.78 2,805.81 2,805.66 2,805.79 0.0K
12:53 2,805.90 2,806.16 2,805.74 2,806.13 0.0K
12:54 2,806.13 2,806.23 2,805.94 2,806.12 0.0K
12:55 2,805.87 2,805.87 2,805.60 2,805.60 0.0K
12:56 2,805.58 2,805.80 2,805.52 2,805.78 0.0K
12:57 2,805.82 2,806.40 2,805.82 2,806.26 0.0K
12:58 2,806.30 2,806.52 2,806.04 2,806.13 0.0K
12:59 2,806.05 2,806.08 2,805.93 2,806.01 0.0K
13:00 2,806.06 2,806.26 2,806.06 2,806.23 0.0K
13:01 2,806.26 2,806.61 2,806.18 2,806.61 0.0K
13:02 2,806.76 2,806.85 2,806.70 2,806.85 0.0K
13:03 2,806.88 2,807.05 2,806.59 2,806.80 0.0K
13:04 2,806.85 2,807.67 2,806.85 2,807.67 0.0K
13:05 2,807.69 2,807.70 2,807.45 2,807.62 0.0K
13:06 2,807.62 2,807.91 2,807.53 2,807.53 0.0K
13:07 2,807.57 2,807.94 2,807.45 2,807.90 0.0K
13:08 2,807.85 2,808.15 2,807.74 2,808.12 0.0K
13:09 2,808.16 2,808.26 2,807.99 2,808.26 0.0K
13:10 2,808.13 2,808.35 2,808.07 2,808.35 0.0K
13:11 2,808.37 2,808.64 2,808.32 2,808.64 0.0K
13:12 2,808.69 2,808.78 2,808.51 2,808.75 0.0K
13:13 2,808.79 2,808.83 2,808.37 2,808.37 0.0K
13:14 2,808.34 2,808.36 2,808.27 2,808.34 0.0K
13:15 2,808.33 2,808.33 2,808.03 2,808.32 0.0K
13:16 2,808.43 2,808.43 2,807.78 2,807.79 0.0K
13:17 2,807.82 2,808.14 2,807.82 2,808.07 0.0K
13:18 2,808.17 2,808.17 2,807.70 2,807.75 0.0K
13:19 2,807.67 2,807.67 2,807.53 2,807.53 0.0K
13:20 2,807.58 2,807.85 2,807.51 2,807.77 0.0K
13:21 2,807.69 2,807.69 2,807.01 2,807.01 0.0K
13:22 2,806.93 2,806.93 2,806.65 2,806.67 0.0K
13:23 2,806.47 2,806.49 2,806.06 2,806.14 0.0K
13:24 2,806.19 2,806.33 2,806.13 2,806.15 0.0K
13:25 2,806.15 2,806.15 2,805.79 2,805.88 0.0K
13:26 2,805.85 2,805.85 2,805.36 2,805.36 0.0K
13:27 2,805.27 2,805.27 2,804.96 2,805.03 0.0K
13:28 2,805.02 2,805.63 2,805.02 2,805.60 0.0K
13:29 2,805.56 2,805.56 2,805.11 2,805.17 0.0K
13:30 2,805.10 2,805.59 2,805.03 2,805.59 0.0K
13:31 2,805.51 2,805.59 2,804.98 2,805.10 0.0K
13:32 2,805.15 2,806.08 2,805.10 2,806.08 0.0K
13:33 2,806.14 2,807.05 2,806.14 2,807.05 0.0K
13:34 2,807.02 2,807.02 2,806.81 2,806.84 0.0K
13:35 2,806.76 2,806.78 2,806.30 2,806.75 0.0K
13:36 2,806.83 2,806.99 2,806.83 2,806.93 0.0K
13:37 2,806.91 2,807.49 2,806.83 2,807.49 0.0K
13:38 2,807.50 2,807.54 2,807.01 2,807.02 0.0K
13:39 2,807.01 2,807.01 2,806.46 2,806.47 0.0K
13:40 2,806.42 2,806.70 2,806.42 2,806.69 0.0K
13:41 2,806.66 2,806.84 2,806.41 2,806.50 0.0K
13:42 2,806.49 2,806.55 2,806.38 2,806.47 0.0K
13:43 2,806.48 2,806.59 2,806.39 2,806.49 0.0K
13:44 2,806.50 2,807.01 2,806.50 2,806.89 0.0K
13:45 2,806.85 2,806.94 2,806.38 2,806.38 0.0K
13:46 2,806.33 2,806.71 2,806.33 2,806.58 0.0K
13:47 2,806.61 2,807.06 2,806.57 2,807.06 0.0K
13:48 2,807.10 2,807.71 2,807.10 2,807.68 0.0K
13:49 2,807.63 2,807.86 2,807.57 2,807.86 0.0K
13:50 2,807.91 2,808.09 2,807.91 2,808.05 0.0K
13:51 2,808.11 2,808.35 2,808.11 2,808.33 0.0K
13:52 2,808.41 2,808.68 2,808.37 2,808.62 0.0K
13:53 2,808.63 2,808.92 2,808.59 2,808.66 0.0K
13:54 2,808.69 2,809.19 2,808.69 2,809.18 0.0K
13:55 2,809.09 2,809.49 2,809.02 2,809.46 0.0K
13:56 2,809.44 2,809.45 2,808.66 2,808.66 0.0K
13:57 2,808.77 2,809.21 2,808.71 2,809.21 0.0K
13:58 2,809.02 2,809.32 2,809.00 2,809.11 0.0K
13:59 2,809.17 2,809.17 2,808.77 2,808.96 0.0K
14:00 2,808.96 2,808.96 2,808.52 2,808.91 0.0K
14:01 2,808.95 2,809.33 2,808.86 2,809.33 0.0K
14:02 2,809.29 2,809.74 2,809.29 2,809.62 0.0K
14:03 2,809.54 2,809.85 2,809.53 2,809.81 0.0K
14:04 2,809.75 2,809.99 2,809.72 2,809.95 0.0K
14:05 2,809.95 2,810.27 2,809.89 2,810.00 0.0K
14:06 2,809.99 2,810.19 2,809.90 2,810.09 0.0K
14:07 2,810.04 2,810.29 2,810.02 2,810.21 0.0K
14:08 2,810.29 2,810.31 2,810.05 2,810.09 0.0K
14:09 2,809.95 2,810.06 2,809.88 2,809.90 0.0K
14:10 2,809.95 2,810.29 2,809.95 2,810.29 0.0K
14:11 2,810.25 2,810.33 2,810.05 2,810.10 0.0K
14:12 2,810.11 2,810.25 2,809.84 2,810.25 0.0K
14:13 2,810.21 2,810.21 2,809.60 2,809.60 0.0K
14:14 2,809.52 2,810.00 2,809.52 2,810.00 0.0K
14:15 2,810.04 2,810.14 2,809.97 2,809.97 0.0K
14:16 2,810.05 2,810.11 2,808.91 2,808.96 0.0K
14:17 2,808.90 2,808.94 2,808.59 2,808.65 0.0K
14:18 2,808.71 2,808.87 2,807.97 2,807.97 0.0K
14:19 2,807.95 2,808.04 2,807.64 2,807.68 0.0K
14:20 2,807.68 2,808.14 2,807.64 2,808.14 0.0K
14:21 2,808.12 2,808.26 2,807.85 2,807.93 0.0K
14:22 2,808.05 2,808.05 2,807.77 2,807.87 0.0K
14:23 2,807.92 2,807.93 2,807.61 2,807.61 0.0K
14:24 2,807.56 2,807.59 2,806.94 2,806.94 0.0K
14:25 2,806.95 2,807.33 2,806.95 2,807.33 0.0K
14:26 2,807.37 2,807.69 2,807.27 2,807.57 0.0K
14:27 2,807.57 2,809.30 2,807.57 2,809.30 0.0K
14:28 2,809.23 2,809.24 2,808.98 2,809.01 0.0K
14:29 2,808.97 2,808.98 2,807.92 2,807.96 0.0K
14:30 2,808.04 2,808.10 2,807.63 2,807.70 0.0K
14:31 2,807.83 2,808.36 2,807.83 2,808.33 0.0K
14:32 2,808.25 2,808.95 2,808.25 2,808.95 0.0K
14:33 2,808.98 2,809.91 2,808.98 2,809.91 0.0K
14:34 2,809.80 2,810.95 2,809.80 2,810.95 0.0K
14:35 2,811.00 2,811.04 2,810.70 2,810.70 0.0K
14:36 2,810.74 2,811.03 2,810.66 2,810.77 0.0K
14:37 2,810.83 2,810.83 2,809.78 2,809.78 0.0K
14:38 2,809.62 2,809.80 2,809.41 2,809.75 0.0K
14:39 2,809.71 2,810.11 2,809.71 2,810.11 0.0K
14:40 2,810.16 2,810.60 2,810.16 2,810.44 0.0K
14:41 2,810.41 2,810.58 2,810.29 2,810.58 0.0K
14:42 2,810.63 2,810.99 2,810.49 2,810.98 0.0K
14:43 2,810.92 2,810.93 2,810.66 2,810.78 0.0K
14:44 2,810.82 2,810.88 2,810.70 2,810.72 0.0K
14:45 2,810.71 2,810.94 2,809.87 2,809.88 0.0K
14:46 2,809.96 2,809.96 2,808.56 2,808.56 0.0K
14:47 2,808.55 2,808.55 2,808.11 2,808.18 0.0K
14:48 2,808.18 2,808.21 2,807.97 2,808.05 0.0K
14:49 2,807.87 2,807.92 2,807.60 2,807.84 0.0K
14:50 2,807.82 2,808.65 2,807.77 2,808.31 0.0K
14:51 2,808.15 2,808.33 2,807.61 2,808.33 0.0K
14:52 2,808.06 2,808.06 2,807.88 2,807.94 0.0K
14:53 2,807.94 2,808.08 2,807.91 2,808.00 0.0K
14:54 2,808.00 2,808.06 2,807.71 2,807.78 0.0K
14:55 2,807.77 2,807.94 2,807.58 2,807.58 0.0K
14:56 2,807.28 2,807.28 2,806.79 2,806.79 0.0K
14:57 2,806.70 2,807.42 2,806.57 2,807.40 0.0K
14:58 2,807.34 2,807.34 2,806.40 2,806.40 0.0K
14:59 2,806.32 2,806.32 2,805.18 2,805.36 0.0K
15:00 2,805.35 2,805.35 2,804.62 2,804.68 0.0K
15:01 2,804.63 2,804.85 2,804.23 2,804.59 0.0K
15:02 2,804.60 2,804.69 2,804.26 2,804.53 0.0K
15:03 2,804.53 2,805.38 2,804.53 2,805.36 0.0K
15:04 2,805.43 2,805.43 2,805.23 2,805.34 0.0K
15:05 2,805.37 2,806.71 2,805.37 2,806.71 0.0K
15:06 2,806.70 2,807.18 2,806.68 2,807.18 0.0K
15:07 2,807.18 2,807.37 2,806.93 2,806.93 0.0K
15:08 2,807.03 2,807.09 2,806.39 2,806.40 0.0K
15:09 2,806.39 2,806.57 2,806.14 2,806.19 0.0K
15:10 2,806.22 2,806.26 2,806.01 2,806.24 0.0K
15:11 2,806.19 2,806.19 2,805.81 2,805.81 0.0K
15:12 2,805.65 2,805.79 2,805.22 2,805.22 0.0K
15:13 2,805.12 2,805.57 2,805.12 2,805.57 0.0K
15:14 2,805.57 2,805.66 2,805.40 2,805.47 0.0K
15:15 2,806.31 2,807.23 2,806.31 2,807.23 0.0K
15:16 2,807.27 2,807.65 2,807.23 2,807.43 0.0K
15:17 2,807.45 2,807.45 2,806.89 2,806.89 0.0K
15:18 2,806.97 2,807.05 2,806.65 2,806.73 0.0K
15:19 2,806.73 2,806.84 2,806.71 2,806.84 0.0K
15:20 2,806.80 2,806.91 2,806.70 2,806.73 0.0K
15:21 2,806.66 2,806.79 2,805.92 2,806.79 0.0K
15:22 2,806.76 2,806.76 2,806.22 2,806.56 0.0K
15:23 2,806.49 2,806.53 2,804.95 2,805.12 0.0K
15:24 2,805.18 2,805.24 2,804.87 2,804.92 0.0K
15:25 2,804.88 2,805.30 2,804.70 2,805.30 0.0K
15:26 2,805.34 2,805.43 2,804.87 2,804.98 0.0K
15:27 2,804.92 2,804.92 2,804.45 2,804.45 0.0K
15:28 2,804.49 2,804.49 2,804.41 2,804.47 0.0K
15:29 2,804.50 2,804.58 2,804.36 2,804.46 0.0K
15:30 2,804.38 2,804.64 2,804.34 2,804.64 0.0K
15:31 2,804.64 2,805.06 2,804.39 2,805.06 0.0K
15:32 2,805.09 2,806.02 2,805.04 2,805.77 0.0K
15:33 2,805.82 2,806.00 2,805.68 2,805.68 0.0K
15:34 2,805.58 2,805.58 2,805.02 2,805.02 0.0K
15:35 2,805.02 2,805.02 2,804.70 2,804.79 0.0K
15:36 2,804.83 2,804.92 2,804.38 2,804.38 0.0K
15:37 2,804.31 2,804.36 2,804.22 2,804.31 0.0K
15:38 2,804.28 2,804.32 2,804.06 2,804.30 0.0K
15:39 2,804.30 2,804.30 2,803.85 2,803.85 0.0K
15:40 2,803.85 2,803.86 2,803.72 2,803.72 0.0K
15:41 2,803.77 2,804.48 2,803.71 2,803.90 0.0K
15:42 2,803.73 2,803.73 2,802.50 2,802.52 0.0K
15:43 2,802.49 2,802.89 2,801.72 2,801.75 0.0K
15:44 2,801.76 2,802.07 2,801.36 2,802.03 0.0K
15:45 2,802.01 2,802.15 2,801.65 2,801.65 0.0K
15:46 2,801.60 2,802.71 2,801.55 2,802.49 0.0K
15:47 2,802.49 2,803.07 2,802.32 2,803.02 0.0K
15:48 2,802.99 2,803.05 2,801.61 2,801.89 0.0K
15:49 2,802.02 2,802.02 2,800.49 2,800.79 0.0K
15:50 2,800.69 2,801.30 2,800.69 2,801.02 0.0K
15:51 2,800.94 2,800.94 2,799.87 2,800.18 0.0K
15:52 2,800.31 2,800.31 2,799.49 2,799.96 0.0K
15:53 2,799.88 2,800.12 2,799.47 2,799.58 0.0K
15:54 2,799.52 2,799.70 2,799.25 2,799.27 0.0K
15:55 2,799.22 2,799.42 2,799.22 2,799.24 0.0K
15:56 2,799.26 2,799.26 2,797.92 2,797.92 0.0K
15:57 2,797.96 2,799.30 2,797.96 2,799.25 0.0K
15:58 2,799.10 2,799.19 2,798.93 2,799.19 0.0K
15:59 2,798.33 2,799.82 2,798.33 2,799.59 0.0K
16:00 2,798.50 2,800.09 2,798.50 2,800.09 0.0K
16:01 2,800.07 2,801.17 2,800.01 2,801.03 0.0K
16:02 2,800.90 2,802.51 2,800.90 2,802.51 0.0K
16:03 2,802.53 2,803.11 2,802.53 2,802.79 0.0K
16:04 2,802.77 2,802.83 2,802.64 2,802.76 0.0K
16:05 2,802.71 2,803.30 2,802.71 2,803.25 0.0K
16:06 2,803.28 2,803.84 2,803.16 2,803.78 0.0K
16:07 2,803.86 2,804.27 2,803.84 2,804.16 0.0K
16:08 2,804.13 2,804.33 2,804.11 2,804.27 0.0K
16:09 2,804.26 2,804.33 2,804.20 2,804.26 0.0K
16:10 2,804.25 2,804.28 2,804.09 2,804.24 0.0K
16:11 2,804.32 2,804.67 2,804.31 2,804.65 0.0K
16:12 2,804.59 2,804.63 2,804.34 2,804.47 0.0K
16:13 2,804.55 2,805.00 2,804.55 2,804.96 0.0K
16:14 2,805.28 2,805.55 2,805.23 2,805.23 0.0K
16:15 2,805.19 2,805.38 2,805.11 2,805.21 0.0K
16:16 2,805.18 2,805.35 2,804.74 2,804.74 0.0K
16:17 2,804.80 2,804.81 2,804.35 2,804.79 0.0K
16:18 2,804.75 2,804.91 2,804.59 2,804.73 0.0K
16:19 2,804.83 2,805.49 2,804.80 2,805.41 0.0K
16:20 2,805.45 2,805.45 2,804.77 2,804.77 0.0K
16:21 2,804.77 2,805.06 2,804.75 2,805.06 0.0K
16:22 2,805.12 2,805.12 2,804.37 2,804.53 0.0K
16:23 2,804.45 2,804.45 2,804.23 2,804.32 0.0K
16:24 2,804.31 2,804.31 2,803.87 2,804.24 0.0K
16:25 2,804.32 2,804.71 2,804.27 2,804.71 0.0K
16:26 2,804.73 2,804.73 2,804.44 2,804.60 0.0K
16:27 2,804.70 2,805.01 2,804.63 2,805.01 0.0K
16:28 2,805.05 2,805.29 2,804.97 2,805.26 0.0K
16:29 2,805.28 2,805.57 2,804.85 2,804.85 0.0K
16:30 2,804.86 2,805.68 2,804.84 2,805.68 0.0K
16:31 2,805.64 2,805.66 2,805.43 2,805.66 0.0K
16:32 2,805.63 2,805.63 2,804.98 2,804.98 0.0K
16:33 2,805.03 2,805.49 2,805.00 2,805.47 0.0K
16:34 2,805.47 2,805.84 2,805.35 2,805.84 0.0K
16:35 2,805.92 2,805.97 2,805.74 2,805.88 0.0K
16:36 2,806.00 2,806.24 2,805.89 2,805.89 0.0K
16:37 2,805.91 2,805.91 2,805.46 2,805.48 0.0K
16:38 2,805.46 2,805.73 2,805.38 2,805.49 0.0K
16:39 2,805.40 2,805.47 2,805.15 2,805.35 0.0K
16:40 2,805.63 2,806.04 2,805.39 2,805.89 0.0K
16:41 2,805.89 2,806.35 2,805.86 2,806.35 0.0K
16:42 2,806.35 2,806.61 2,806.07 2,806.14 0.0K
16:43 2,806.07 2,806.20 2,805.62 2,805.70 0.0K
16:44 2,805.72 2,805.92 2,805.72 2,805.83 0.0K
16:45 2,805.77 2,806.43 2,805.77 2,806.20 0.0K
16:46 2,806.20 2,806.20 2,805.44 2,805.44 0.0K
16:47 2,805.38 2,805.95 2,805.38 2,805.95 0.0K
16:48 2,806.05 2,806.15 2,805.91 2,805.99 0.0K
16:49 2,806.30 2,806.39 2,806.09 2,806.27 0.0K
16:50 2,806.31 2,806.46 2,806.15 2,806.41 0.0K
16:51 2,806.41 2,806.42 2,806.12 2,806.12 0.0K
16:52 2,806.17 2,806.17 2,805.74 2,806.08 0.0K
16:53 2,806.05 2,806.05 2,805.73 2,805.83 0.0K
16:54 2,805.86 2,805.99 2,805.76 2,805.76 0.0K
16:55 2,805.74 2,806.01 2,805.41 2,805.94 0.0K
16:56 2,805.93 2,806.61 2,805.93 2,806.53 0.0K
16:57 2,806.55 2,806.98 2,806.55 2,806.88 0.0K
16:58 2,806.88 2,806.88 2,806.12 2,806.27 0.0K
16:59 2,806.32 2,806.90 2,806.32 2,806.59 0.0K
17:00 2,806.53 2,806.62 2,806.35 2,806.35 0.0K
17:01 2,806.39 2,806.59 2,806.30 2,806.58 0.0K
17:02 2,806.84 2,807.00 2,806.72 2,806.94 0.0K
17:03 2,807.02 2,807.15 2,806.92 2,807.15 0.0K
17:04 2,807.14 2,807.52 2,807.08 2,807.52 0.0K
17:05 2,807.48 2,807.95 2,807.35 2,807.95 0.0K
17:06 2,808.04 2,808.06 2,807.83 2,807.99 0.0K
17:07 2,807.98 2,807.98 2,806.73 2,807.35 0.0K
17:08 2,807.40 2,807.82 2,807.40 2,807.44 0.0K
17:09 2,807.33 2,807.44 2,807.18 2,807.20 0.0K
17:10 2,806.99 2,807.31 2,806.99 2,807.17 0.0K
17:11 2,807.14 2,807.58 2,807.14 2,807.49 0.0K
17:12 2,807.64 2,807.87 2,807.54 2,807.58 0.0K
17:13 2,807.62 2,807.90 2,807.62 2,807.63 0.0K
17:14 2,807.59 2,807.81 2,807.54 2,807.78 0.0K
17:15 2,807.84 2,808.28 2,807.81 2,808.22 0.0K
17:16 2,808.25 2,808.70 2,808.06 2,808.06 0.0K
17:17 2,808.00 2,808.03 2,807.75 2,807.84 0.0K
17:18 2,807.86 2,808.20 2,807.83 2,807.87 0.0K
17:19 2,807.88 2,808.74 2,807.88 2,808.71 0.0K
17:20 2,808.72 2,808.86 2,808.49 2,808.86 0.0K
17:21 2,808.86 2,808.95 2,808.49 2,808.63 0.0K
17:22 2,808.61 2,808.93 2,808.61 2,808.93 0.0K
17:23 2,808.83 2,808.83 2,807.42 2,807.42 0.0K
17:24 2,807.47 2,807.69 2,806.97 2,807.55 0.0K
17:25 2,807.55 2,807.55 2,807.55 2,807.55 0.0K
17:29 2,807.30 2,807.30 2,806.04 2,806.04 0.0K
17:30 2,805.99 2,805.99 2,805.99 2,805.99 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