OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,983.47
最后更新: 2025-10-03
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 2,963.34 2,966.54 2,963.24 2,966.54 0.0K
09:01 2,966.45 2,966.91 2,965.21 2,965.50 0.0K
09:02 2,965.53 2,967.09 2,955.32 2,955.32 0.0K
09:03 2,955.10 2,955.12 2,952.70 2,953.39 0.0K
09:04 2,953.50 2,954.49 2,952.62 2,953.65 0.0K
09:05 2,953.36 2,954.13 2,952.94 2,953.98 0.0K
09:06 2,955.02 2,957.26 2,954.98 2,957.26 0.0K
09:07 2,957.19 2,959.45 2,957.19 2,959.45 0.0K
09:08 2,959.59 2,960.10 2,959.24 2,959.30 0.0K
09:09 2,958.99 2,959.32 2,958.65 2,959.04 0.0K
09:10 2,959.21 2,959.73 2,958.31 2,959.29 0.0K
09:11 2,959.02 2,959.57 2,958.10 2,959.55 0.0K
09:12 2,959.38 2,961.49 2,959.30 2,961.02 0.0K
09:13 2,960.92 2,961.55 2,960.74 2,961.28 0.0K
09:14 2,961.36 2,962.43 2,960.83 2,961.81 0.0K
09:15 2,962.21 2,962.21 2,960.28 2,961.39 0.0K
09:16 2,962.06 2,962.06 2,961.18 2,961.18 0.0K
09:17 2,961.20 2,963.48 2,961.20 2,963.17 0.0K
09:18 2,963.22 2,963.46 2,962.11 2,962.25 0.0K
09:19 2,962.32 2,962.42 2,961.16 2,961.63 0.0K
09:20 2,961.45 2,961.74 2,961.04 2,961.74 0.0K
09:21 2,961.71 2,962.32 2,960.32 2,960.32 0.0K
09:22 2,960.08 2,960.18 2,959.00 2,960.18 0.0K
09:23 2,960.16 2,960.35 2,959.98 2,960.21 0.0K
09:24 2,960.12 2,961.13 2,959.82 2,960.78 0.0K
09:25 2,960.95 2,961.47 2,960.95 2,961.10 0.0K
09:26 2,960.90 2,960.90 2,959.00 2,959.50 0.0K
09:27 2,959.24 2,959.24 2,958.26 2,958.68 0.0K
09:28 2,958.61 2,959.26 2,958.59 2,958.99 0.0K
09:29 2,959.01 2,959.22 2,958.54 2,958.86 0.0K
09:30 2,958.77 2,958.89 2,957.94 2,958.89 0.0K
09:31 2,958.65 2,958.80 2,958.34 2,958.69 0.0K
09:32 2,958.69 2,959.53 2,958.66 2,959.26 0.0K
09:33 2,959.50 2,959.78 2,958.74 2,958.74 0.0K
09:34 2,958.93 2,960.97 2,958.93 2,960.91 0.0K
09:35 2,961.13 2,963.88 2,961.13 2,963.88 0.0K
09:36 2,964.11 2,964.11 2,963.26 2,963.75 0.0K
09:37 2,963.83 2,964.26 2,963.03 2,964.13 0.0K
09:38 2,964.13 2,965.47 2,964.12 2,965.22 0.0K
09:39 2,965.11 2,965.87 2,964.62 2,965.15 0.0K
09:40 2,965.43 2,966.09 2,965.28 2,965.28 0.0K
09:41 2,965.36 2,966.04 2,965.02 2,966.01 0.0K
09:42 2,965.66 2,965.95 2,965.44 2,965.44 0.0K
09:43 2,965.53 2,966.55 2,965.53 2,965.98 0.0K
09:44 2,965.65 2,965.70 2,964.87 2,964.87 0.0K
09:45 2,964.95 2,965.10 2,964.28 2,964.66 0.0K
09:46 2,964.63 2,965.25 2,964.52 2,965.25 0.0K
09:47 2,965.44 2,965.50 2,964.40 2,964.85 0.0K
09:48 2,964.64 2,964.96 2,964.25 2,964.40 0.0K
09:49 2,964.38 2,964.65 2,964.02 2,964.65 0.0K
09:50 2,964.62 2,965.48 2,964.62 2,965.45 0.0K
09:51 2,965.53 2,967.00 2,965.53 2,966.83 0.0K
09:52 2,966.84 2,966.84 2,966.15 2,966.25 0.0K
09:53 2,966.41 2,966.86 2,966.39 2,966.68 0.0K
09:54 2,966.77 2,966.77 2,965.55 2,965.57 0.0K
09:55 2,965.49 2,965.64 2,964.88 2,965.05 0.0K
09:56 2,965.08 2,965.21 2,964.97 2,965.07 0.0K
09:57 2,964.75 2,964.98 2,964.50 2,964.89 0.0K
09:58 2,965.00 2,965.00 2,964.07 2,964.11 0.0K
09:59 2,964.16 2,964.49 2,964.09 2,964.38 0.0K
10:00 2,964.35 2,964.63 2,963.28 2,963.29 0.0K
10:01 2,963.38 2,964.15 2,963.32 2,963.93 0.0K
10:02 2,963.82 2,965.26 2,963.58 2,965.15 0.0K
10:03 2,965.17 2,965.24 2,964.41 2,964.42 0.0K
10:04 2,964.48 2,964.48 2,963.39 2,963.71 0.0K
10:05 2,963.70 2,963.70 2,962.91 2,963.14 0.0K
10:06 2,963.09 2,963.09 2,961.81 2,962.00 0.0K
10:07 2,962.11 2,962.25 2,961.82 2,962.25 0.0K
10:08 2,962.40 2,962.50 2,961.69 2,961.91 0.0K
10:09 2,961.80 2,961.80 2,961.03 2,961.03 0.0K
10:10 2,961.25 2,961.32 2,960.32 2,960.47 0.0K
10:11 2,960.26 2,960.26 2,959.87 2,960.16 0.0K
10:12 2,960.12 2,960.50 2,959.85 2,960.40 0.0K
10:13 2,960.53 2,961.01 2,960.50 2,960.86 0.0K
10:14 2,961.01 2,961.44 2,960.95 2,961.10 0.0K
10:15 2,961.32 2,961.32 2,960.31 2,960.44 0.0K
10:16 2,960.32 2,960.35 2,959.65 2,960.15 0.0K
10:17 2,960.18 2,960.26 2,959.80 2,959.80 0.0K
10:18 2,959.64 2,959.92 2,959.59 2,959.79 0.0K
10:19 2,959.73 2,960.96 2,959.73 2,960.96 0.0K
10:20 2,960.87 2,960.99 2,960.61 2,960.69 0.0K
10:21 2,960.74 2,960.94 2,960.62 2,960.85 0.0K
10:22 2,960.86 2,960.86 2,959.81 2,960.04 0.0K
10:23 2,959.79 2,960.55 2,959.44 2,960.42 0.0K
10:24 2,960.54 2,961.00 2,960.45 2,960.75 0.0K
10:25 2,960.63 2,960.89 2,960.28 2,960.89 0.0K
10:26 2,961.14 2,961.72 2,961.03 2,961.72 0.0K
10:27 2,961.84 2,961.97 2,961.79 2,961.97 0.0K
10:28 2,961.97 2,961.97 2,961.61 2,961.82 0.0K
10:29 2,961.87 2,962.17 2,961.73 2,962.17 0.0K
10:30 2,962.07 2,963.03 2,962.07 2,962.96 0.0K
10:31 2,962.99 2,963.00 2,961.89 2,962.11 0.0K
10:32 2,962.05 2,962.40 2,961.24 2,961.49 0.0K
10:33 2,961.48 2,961.48 2,960.89 2,961.06 0.0K
10:34 2,961.16 2,961.16 2,960.68 2,961.00 0.0K
10:35 2,961.05 2,961.34 2,960.59 2,960.59 0.0K
10:36 2,960.78 2,960.88 2,960.52 2,960.62 0.0K
10:37 2,960.69 2,960.92 2,960.25 2,960.25 0.0K
10:38 2,960.00 2,960.16 2,959.47 2,960.16 0.0K
10:39 2,960.22 2,960.23 2,959.40 2,959.64 0.0K
10:40 2,959.58 2,959.83 2,959.52 2,959.77 0.0K
10:41 2,959.85 2,960.11 2,959.61 2,959.83 0.0K
10:42 2,959.89 2,960.29 2,959.45 2,959.79 0.0K
10:43 2,959.76 2,960.40 2,959.51 2,960.30 0.0K
10:44 2,960.13 2,960.33 2,959.60 2,959.70 0.0K
10:45 2,959.26 2,960.33 2,959.26 2,960.24 0.0K
10:46 2,960.27 2,960.98 2,960.27 2,960.87 0.0K
10:47 2,960.93 2,961.38 2,960.81 2,961.12 0.0K
10:48 2,961.13 2,961.44 2,960.86 2,960.86 0.0K
10:49 2,960.89 2,961.06 2,960.27 2,960.32 0.0K
10:50 2,960.21 2,960.44 2,960.03 2,960.27 0.0K
10:51 2,960.36 2,960.36 2,959.70 2,959.94 0.0K
10:52 2,959.70 2,960.35 2,959.65 2,960.11 0.0K
10:53 2,960.08 2,960.82 2,959.97 2,960.82 0.0K
10:54 2,960.74 2,960.86 2,959.80 2,959.84 0.0K
10:55 2,960.01 2,960.28 2,959.90 2,960.25 0.0K
10:56 2,960.31 2,961.04 2,960.31 2,960.76 0.0K
10:57 2,960.74 2,960.98 2,960.42 2,960.46 0.0K
10:58 2,960.46 2,960.48 2,960.04 2,960.48 0.0K
10:59 2,960.42 2,961.00 2,960.42 2,960.81 0.0K
11:00 2,960.76 2,961.28 2,960.76 2,961.12 0.0K
11:01 2,961.06 2,961.29 2,960.93 2,961.17 0.0K
11:02 2,961.14 2,961.27 2,960.78 2,960.82 0.0K
11:03 2,960.53 2,960.53 2,960.12 2,960.35 0.0K
11:04 2,960.43 2,960.51 2,960.19 2,960.46 0.0K
11:05 2,960.43 2,960.49 2,959.99 2,960.04 0.0K
11:06 2,960.09 2,960.28 2,959.45 2,959.45 0.0K
11:07 2,959.42 2,959.76 2,959.15 2,959.32 0.0K
11:08 2,959.33 2,959.47 2,959.17 2,959.33 0.0K
11:09 2,959.35 2,959.39 2,958.91 2,958.91 0.0K
11:10 2,958.84 2,958.97 2,958.48 2,958.69 0.0K
11:11 2,958.49 2,958.49 2,957.74 2,957.77 0.0K
11:12 2,957.67 2,957.67 2,957.04 2,957.04 0.0K
11:13 2,956.93 2,957.93 2,956.83 2,957.70 0.0K
11:14 2,957.62 2,958.01 2,957.23 2,957.23 0.0K
11:15 2,957.27 2,957.81 2,957.19 2,957.24 0.0K
11:16 2,956.92 2,956.99 2,956.64 2,956.79 0.0K
11:17 2,956.81 2,957.15 2,956.45 2,956.52 0.0K
11:18 2,956.51 2,956.66 2,955.78 2,955.88 0.0K
11:19 2,955.71 2,955.80 2,955.37 2,955.74 0.0K
11:20 2,955.84 2,955.92 2,955.07 2,955.13 0.0K
11:21 2,955.29 2,955.42 2,954.68 2,954.69 0.0K
11:22 2,954.80 2,955.88 2,954.73 2,955.88 0.0K
11:23 2,955.86 2,956.14 2,955.68 2,956.11 0.0K
11:24 2,956.31 2,956.31 2,955.59 2,955.64 0.0K
11:25 2,955.54 2,955.77 2,955.46 2,955.56 0.0K
11:26 2,955.70 2,956.02 2,955.61 2,955.85 0.0K
11:27 2,955.95 2,956.18 2,955.12 2,955.12 0.0K
11:28 2,955.10 2,955.10 2,954.72 2,954.94 0.0K
11:29 2,955.00 2,955.00 2,954.38 2,954.41 0.0K
11:30 2,954.41 2,954.41 2,953.66 2,953.66 0.0K
11:31 2,953.74 2,954.33 2,953.63 2,954.31 0.0K
11:32 2,954.47 2,954.53 2,954.00 2,954.15 0.0K
11:33 2,954.14 2,954.14 2,953.53 2,953.68 0.0K
11:34 2,953.67 2,953.78 2,953.49 2,953.51 0.0K
11:35 2,953.52 2,953.65 2,953.38 2,953.49 0.0K
11:36 2,953.45 2,953.45 2,953.07 2,953.20 0.0K
11:37 2,953.02 2,953.02 2,951.81 2,951.92 0.0K
11:38 2,951.94 2,951.99 2,951.22 2,951.28 0.0K
11:39 2,951.21 2,951.53 2,951.09 2,951.15 0.0K
11:40 2,951.13 2,951.40 2,951.04 2,951.09 0.0K
11:41 2,951.11 2,951.93 2,951.11 2,951.93 0.0K
11:42 2,951.99 2,952.10 2,951.60 2,951.84 0.0K
11:43 2,951.86 2,952.40 2,951.78 2,952.26 0.0K
11:44 2,952.38 2,952.38 2,951.70 2,951.72 0.0K
11:45 2,951.55 2,951.91 2,951.51 2,951.83 0.0K
11:46 2,951.77 2,952.03 2,951.76 2,952.03 0.0K
11:47 2,952.00 2,953.34 2,952.00 2,953.29 0.0K
11:48 2,953.18 2,953.87 2,953.18 2,953.81 0.0K
11:49 2,953.89 2,954.43 2,953.87 2,954.02 0.0K
11:50 2,954.10 2,954.88 2,953.38 2,954.56 0.0K
11:51 2,954.63 2,955.26 2,954.63 2,955.14 0.0K
11:52 2,955.19 2,955.27 2,954.96 2,955.05 0.0K
11:53 2,955.11 2,955.45 2,955.11 2,955.45 0.0K
11:54 2,955.35 2,955.54 2,955.32 2,955.53 0.0K
11:55 2,955.55 2,955.98 2,955.55 2,955.98 0.0K
11:56 2,956.09 2,956.18 2,955.45 2,955.62 0.0K
11:57 2,955.68 2,955.69 2,954.82 2,954.93 0.0K
11:58 2,954.94 2,955.06 2,954.76 2,955.02 0.0K
11:59 2,955.02 2,955.12 2,954.73 2,954.75 0.0K
12:00 2,954.72 2,955.20 2,954.68 2,954.89 0.0K
12:01 2,954.85 2,955.44 2,954.11 2,954.24 0.0K
12:02 2,954.35 2,954.87 2,954.35 2,954.86 0.0K
12:03 2,954.35 2,954.35 2,953.82 2,953.82 0.0K
12:04 2,953.89 2,954.07 2,953.53 2,953.65 0.0K
12:05 2,953.68 2,953.93 2,953.68 2,953.81 0.0K
12:06 2,953.87 2,954.27 2,953.83 2,954.00 0.0K
12:07 2,953.98 2,953.99 2,953.44 2,953.45 0.0K
12:08 2,953.53 2,953.57 2,953.10 2,953.14 0.0K
12:09 2,953.19 2,953.40 2,953.08 2,953.35 0.0K
12:10 2,953.31 2,953.34 2,952.23 2,952.39 0.0K
12:11 2,952.43 2,952.46 2,951.98 2,952.14 0.0K
12:12 2,952.15 2,952.71 2,952.15 2,952.71 0.0K
12:13 2,952.73 2,952.81 2,952.61 2,952.80 0.0K
12:14 2,952.85 2,953.15 2,952.69 2,952.97 0.0K
12:15 2,953.06 2,953.06 2,952.20 2,952.33 0.0K
12:16 2,952.34 2,952.45 2,951.66 2,951.83 0.0K
12:17 2,951.82 2,952.18 2,951.82 2,952.04 0.0K
12:18 2,952.13 2,952.19 2,951.41 2,951.43 0.0K
12:19 2,951.42 2,951.55 2,951.07 2,951.08 0.0K
12:20 2,950.84 2,950.95 2,950.35 2,950.54 0.0K
12:21 2,950.47 2,950.57 2,950.27 2,950.57 0.0K
12:22 2,950.60 2,950.66 2,950.21 2,950.23 0.0K
12:23 2,950.24 2,950.66 2,950.19 2,950.55 0.0K
12:24 2,950.33 2,950.33 2,949.52 2,949.52 0.0K
12:25 2,949.54 2,949.54 2,949.07 2,949.34 0.0K
12:26 2,949.26 2,949.84 2,949.26 2,949.84 0.0K
12:27 2,949.84 2,950.29 2,949.83 2,950.29 0.0K
12:28 2,950.34 2,950.39 2,950.19 2,950.39 0.0K
12:29 2,950.42 2,950.48 2,950.04 2,950.12 0.0K
12:30 2,949.99 2,949.99 2,949.27 2,949.27 0.0K
12:31 2,949.26 2,950.32 2,949.18 2,950.27 0.0K
12:32 2,950.19 2,950.60 2,950.15 2,950.51 0.0K
12:33 2,950.53 2,950.67 2,950.34 2,950.47 0.0K
12:34 2,950.50 2,950.50 2,948.92 2,948.92 0.0K
12:35 2,949.00 2,949.22 2,948.50 2,948.50 0.0K
12:36 2,948.42 2,948.69 2,948.12 2,948.69 0.0K
12:37 2,948.72 2,949.40 2,948.46 2,949.40 0.0K
12:38 2,949.39 2,949.72 2,949.07 2,949.67 0.0K
12:39 2,949.69 2,950.35 2,949.69 2,950.33 0.0K
12:40 2,950.21 2,950.30 2,949.96 2,950.30 0.0K
12:41 2,950.35 2,950.41 2,950.18 2,950.27 0.0K
12:42 2,950.15 2,950.32 2,949.96 2,950.03 0.0K
12:43 2,950.05 2,950.33 2,950.04 2,950.14 0.0K
12:44 2,950.22 2,950.26 2,950.04 2,950.26 0.0K
12:45 2,950.24 2,950.49 2,949.84 2,949.89 0.0K
12:46 2,949.89 2,950.04 2,949.78 2,949.93 0.0K
12:47 2,949.99 2,950.04 2,949.69 2,950.00 0.0K
12:48 2,950.06 2,950.57 2,950.05 2,950.41 0.0K
12:49 2,950.33 2,950.65 2,950.04 2,950.07 0.0K
12:50 2,950.13 2,950.20 2,949.18 2,949.18 0.0K
12:51 2,949.15 2,949.19 2,948.15 2,948.23 0.0K
12:52 2,948.28 2,948.43 2,948.18 2,948.28 0.0K
12:53 2,948.29 2,948.29 2,947.89 2,948.23 0.0K
12:54 2,948.34 2,948.98 2,948.34 2,948.98 0.0K
12:55 2,949.01 2,949.05 2,948.68 2,948.68 0.0K
12:56 2,948.66 2,948.69 2,948.45 2,948.66 0.0K
12:57 2,948.61 2,948.61 2,948.28 2,948.43 0.0K
12:58 2,948.39 2,948.96 2,948.39 2,948.96 0.0K
12:59 2,949.03 2,949.60 2,948.98 2,949.60 0.0K
13:00 2,949.34 2,949.34 2,948.12 2,948.30 0.0K
13:01 2,948.32 2,948.40 2,948.09 2,948.11 0.0K
13:02 2,948.14 2,948.22 2,947.88 2,947.88 0.0K
13:03 2,947.93 2,948.15 2,947.86 2,947.95 0.0K
13:04 2,947.99 2,948.03 2,947.39 2,947.65 0.0K
13:05 2,947.66 2,947.71 2,947.52 2,947.52 0.0K
13:06 2,947.47 2,947.81 2,947.29 2,947.81 0.0K
13:07 2,947.83 2,948.23 2,947.69 2,948.20 0.0K
13:08 2,948.10 2,948.23 2,947.87 2,948.08 0.0K
13:09 2,948.05 2,948.25 2,947.97 2,948.15 0.0K
13:10 2,948.15 2,948.32 2,948.12 2,948.18 0.0K
13:11 2,948.18 2,948.40 2,948.11 2,948.14 0.0K
13:12 2,948.12 2,948.27 2,947.97 2,948.19 0.0K
13:13 2,948.15 2,948.53 2,948.08 2,948.42 0.0K
13:14 2,948.46 2,948.54 2,947.82 2,948.03 0.0K
13:15 2,947.94 2,947.94 2,947.55 2,947.58 0.0K
13:16 2,947.59 2,947.72 2,947.18 2,947.40 0.0K
13:17 2,947.48 2,947.89 2,947.48 2,947.74 0.0K
13:18 2,947.74 2,947.78 2,947.53 2,947.71 0.0K
13:19 2,947.67 2,947.67 2,947.33 2,947.50 0.0K
13:20 2,947.46 2,947.57 2,947.16 2,947.23 0.0K
13:21 2,947.32 2,947.81 2,947.17 2,947.81 0.0K
13:22 2,947.75 2,947.81 2,947.64 2,947.80 0.0K
13:23 2,947.67 2,947.84 2,947.48 2,947.65 0.0K
13:24 2,947.54 2,947.58 2,946.78 2,946.88 0.0K
13:25 2,946.96 2,947.27 2,946.83 2,947.14 0.0K
13:26 2,947.26 2,947.34 2,946.99 2,947.29 0.0K
13:27 2,947.36 2,947.45 2,946.63 2,946.76 0.0K
13:28 2,946.46 2,946.46 2,946.06 2,946.16 0.0K
13:29 2,946.34 2,947.00 2,946.34 2,947.00 0.0K
13:30 2,947.01 2,947.09 2,946.77 2,946.77 0.0K
13:31 2,947.07 2,947.26 2,946.97 2,947.09 0.0K
13:32 2,947.04 2,947.46 2,947.04 2,947.33 0.0K
13:33 2,947.42 2,947.42 2,946.80 2,946.86 0.0K
13:34 2,946.90 2,947.01 2,946.54 2,946.88 0.0K
13:35 2,946.80 2,946.91 2,946.67 2,946.79 0.0K
13:36 2,946.87 2,946.89 2,946.14 2,946.14 0.0K
13:37 2,945.68 2,946.19 2,945.68 2,946.19 0.0K
13:38 2,946.24 2,946.69 2,946.24 2,946.39 0.0K
13:39 2,946.36 2,946.54 2,946.18 2,946.18 0.0K
13:40 2,946.15 2,946.28 2,945.88 2,946.12 0.0K
13:41 2,946.04 2,946.23 2,945.98 2,946.07 0.0K
13:42 2,945.96 2,946.80 2,945.91 2,946.80 0.0K
13:43 2,946.71 2,946.74 2,946.30 2,946.70 0.0K
13:44 2,946.74 2,946.74 2,946.08 2,946.09 0.0K
13:45 2,946.16 2,946.17 2,944.88 2,944.93 0.0K
13:46 2,944.85 2,945.26 2,944.83 2,945.22 0.0K
13:47 2,945.31 2,945.37 2,945.16 2,945.16 0.0K
13:48 2,945.19 2,945.43 2,945.04 2,945.28 0.0K
13:49 2,944.84 2,944.91 2,944.62 2,944.87 0.0K
13:50 2,944.91 2,944.98 2,944.74 2,944.82 0.0K
13:51 2,944.82 2,945.01 2,944.31 2,944.87 0.0K
13:52 2,944.91 2,944.99 2,944.66 2,944.81 0.0K
13:53 2,944.83 2,944.88 2,944.61 2,944.67 0.0K
13:54 2,944.63 2,944.67 2,943.90 2,944.17 0.0K
13:55 2,944.10 2,944.70 2,944.10 2,944.37 0.0K
13:56 2,944.29 2,944.30 2,944.11 2,944.19 0.0K
13:57 2,944.20 2,944.50 2,944.14 2,944.39 0.0K
13:58 2,944.56 2,945.16 2,944.53 2,945.08 0.0K
13:59 2,945.15 2,945.91 2,945.15 2,945.91 0.0K
14:00 2,945.73 2,945.73 2,944.79 2,944.82 0.0K
14:01 2,944.78 2,945.05 2,944.72 2,944.98 0.0K
14:02 2,944.92 2,945.38 2,944.77 2,945.38 0.0K
14:03 2,945.29 2,946.31 2,945.29 2,946.31 0.0K
14:04 2,946.30 2,946.47 2,945.79 2,945.89 0.0K
14:05 2,945.94 2,946.08 2,945.71 2,946.08 0.0K
14:06 2,946.26 2,946.35 2,945.96 2,945.96 0.0K
14:07 2,945.90 2,946.09 2,945.54 2,945.75 0.0K
14:08 2,945.81 2,945.98 2,945.68 2,945.98 0.0K
14:09 2,946.01 2,946.01 2,945.76 2,945.85 0.0K
14:10 2,945.86 2,945.95 2,945.51 2,945.51 0.0K
14:11 2,945.57 2,945.57 2,944.83 2,944.92 0.0K
14:12 2,944.97 2,945.05 2,944.62 2,944.62 0.0K
14:13 2,944.72 2,945.76 2,944.66 2,945.76 0.0K
14:14 2,945.69 2,945.69 2,945.34 2,945.51 0.0K
14:15 2,945.48 2,945.97 2,945.48 2,945.97 0.0K
14:16 2,945.97 2,946.39 2,945.97 2,946.37 0.0K
14:17 2,946.47 2,946.52 2,946.08 2,946.17 0.0K
14:18 2,946.11 2,946.33 2,946.06 2,946.27 0.0K
14:19 2,946.24 2,946.59 2,946.24 2,946.46 0.0K
14:20 2,946.41 2,946.62 2,946.04 2,946.09 0.0K
14:21 2,946.11 2,946.25 2,946.01 2,946.23 0.0K
14:22 2,946.28 2,946.28 2,945.70 2,945.74 0.0K
14:23 2,945.77 2,946.10 2,945.77 2,946.10 0.0K
14:24 2,946.11 2,946.23 2,945.86 2,945.86 0.0K
14:25 2,945.94 2,946.29 2,945.94 2,946.15 0.0K
14:26 2,946.21 2,946.70 2,946.07 2,946.70 0.0K
14:27 2,946.68 2,946.96 2,946.68 2,946.95 0.0K
14:28 2,946.97 2,946.97 2,946.27 2,946.27 0.0K
14:29 2,946.15 2,946.32 2,945.98 2,946.11 0.0K
14:30 2,946.12 2,946.12 2,945.60 2,945.95 0.0K
14:31 2,945.89 2,945.89 2,944.71 2,944.86 0.0K
14:32 2,944.79 2,944.88 2,944.52 2,944.54 0.0K
14:33 2,944.43 2,944.70 2,944.37 2,944.62 0.0K
14:34 2,944.67 2,945.10 2,944.56 2,945.06 0.0K
14:35 2,945.09 2,945.69 2,945.09 2,945.52 0.0K
14:36 2,945.52 2,945.60 2,945.39 2,945.50 0.0K
14:37 2,945.51 2,945.58 2,944.97 2,945.43 0.0K
14:38 2,945.52 2,946.26 2,945.52 2,946.10 0.0K
14:39 2,946.11 2,946.13 2,945.79 2,945.97 0.0K
14:40 2,946.01 2,946.76 2,945.69 2,946.64 0.0K
14:41 2,946.55 2,946.55 2,946.11 2,946.44 0.0K
14:42 2,946.45 2,946.52 2,946.25 2,946.47 0.0K
14:43 2,946.41 2,946.94 2,946.31 2,946.94 0.0K
14:44 2,946.91 2,946.91 2,946.30 2,946.30 0.0K
14:45 2,946.34 2,946.55 2,946.07 2,946.20 0.0K
14:46 2,946.20 2,946.30 2,946.07 2,946.21 0.0K
14:47 2,946.23 2,946.39 2,945.79 2,945.79 0.0K
14:48 2,945.68 2,945.87 2,945.52 2,945.58 0.0K
14:49 2,945.53 2,946.02 2,945.51 2,946.02 0.0K
14:50 2,946.05 2,946.73 2,946.05 2,946.55 0.0K
14:51 2,946.63 2,946.76 2,946.36 2,946.76 0.0K
14:52 2,946.79 2,946.81 2,946.46 2,946.53 0.0K
14:53 2,946.59 2,947.00 2,946.51 2,947.00 0.0K
14:54 2,946.97 2,946.97 2,946.56 2,946.65 0.0K
14:55 2,946.65 2,946.76 2,946.28 2,946.38 0.0K
14:56 2,946.26 2,946.39 2,945.60 2,945.60 0.0K
14:57 2,945.50 2,945.64 2,945.32 2,945.55 0.0K
14:58 2,945.43 2,945.43 2,945.08 2,945.21 0.0K
14:59 2,945.12 2,945.22 2,944.94 2,945.00 0.0K
15:00 2,944.92 2,944.92 2,944.18 2,944.30 0.0K
15:01 2,944.28 2,944.28 2,943.62 2,943.72 0.0K
15:02 2,943.71 2,943.77 2,943.41 2,943.41 0.0K
15:03 2,943.42 2,943.68 2,943.24 2,943.68 0.0K
15:04 2,943.58 2,943.83 2,943.53 2,943.83 0.0K
15:05 2,943.79 2,943.79 2,942.99 2,943.10 0.0K
15:06 2,943.09 2,943.16 2,942.80 2,943.04 0.0K
15:07 2,943.04 2,943.08 2,942.86 2,943.08 0.0K
15:08 2,943.20 2,943.32 2,942.97 2,943.15 0.0K
15:09 2,943.23 2,943.57 2,943.13 2,943.26 0.0K
15:10 2,943.20 2,943.20 2,942.97 2,942.97 0.0K
15:11 2,942.97 2,942.97 2,942.65 2,942.65 0.0K
15:12 2,942.75 2,942.75 2,942.45 2,942.70 0.0K
15:13 2,942.64 2,942.85 2,942.49 2,942.85 0.0K
15:14 2,943.05 2,943.08 2,942.80 2,942.80 0.0K
15:15 2,942.92 2,943.03 2,942.66 2,942.66 0.0K
15:16 2,942.61 2,942.81 2,942.46 2,942.52 0.0K
15:17 2,942.50 2,942.50 2,942.19 2,942.38 0.0K
15:18 2,942.24 2,942.24 2,941.85 2,941.91 0.0K
15:19 2,942.09 2,942.10 2,941.76 2,941.81 0.0K
15:20 2,941.86 2,941.97 2,941.82 2,941.82 0.0K
15:21 2,941.74 2,941.86 2,941.70 2,941.81 0.0K
15:22 2,941.69 2,941.71 2,941.41 2,941.50 0.0K
15:23 2,941.47 2,942.09 2,941.47 2,942.09 0.0K
15:24 2,942.01 2,942.53 2,942.00 2,942.53 0.0K
15:25 2,942.39 2,943.53 2,942.39 2,943.53 0.0K
15:26 2,943.54 2,944.38 2,943.54 2,944.33 0.0K
15:27 2,944.37 2,944.65 2,943.98 2,944.24 0.0K
15:28 2,944.12 2,944.73 2,943.99 2,944.73 0.0K
15:29 2,944.52 2,945.60 2,944.52 2,945.60 0.0K
15:30 2,945.75 2,946.11 2,945.28 2,945.31 0.0K
15:31 2,945.23 2,945.35 2,943.39 2,943.87 0.0K
15:32 2,943.75 2,943.91 2,942.22 2,942.22 0.0K
15:33 2,941.88 2,942.05 2,941.61 2,941.76 0.0K
15:34 2,941.79 2,942.29 2,941.10 2,942.29 0.0K
15:35 2,942.30 2,942.31 2,941.79 2,941.98 0.0K
15:36 2,942.15 2,942.41 2,941.90 2,942.39 0.0K
15:37 2,942.32 2,942.88 2,942.05 2,942.88 0.0K
15:38 2,942.89 2,942.89 2,941.70 2,942.01 0.0K
15:39 2,941.98 2,942.09 2,941.42 2,941.78 0.0K
15:40 2,941.65 2,941.65 2,940.98 2,941.42 0.0K
15:41 2,941.34 2,942.45 2,941.32 2,942.45 0.0K
15:42 2,942.46 2,942.46 2,941.48 2,941.74 0.0K
15:43 2,941.80 2,942.59 2,941.80 2,942.54 0.0K
15:44 2,942.62 2,943.79 2,942.58 2,943.79 0.0K
15:45 2,944.63 2,944.68 2,943.30 2,943.37 0.0K
15:46 2,943.51 2,943.57 2,942.90 2,943.52 0.0K
15:47 2,943.30 2,943.45 2,943.00 2,943.33 0.0K
15:48 2,943.20 2,943.66 2,943.03 2,943.31 0.0K
15:49 2,943.32 2,943.49 2,943.16 2,943.26 0.0K
15:50 2,943.03 2,943.28 2,942.87 2,943.20 0.0K
15:51 2,943.15 2,943.85 2,943.09 2,943.85 0.0K
15:52 2,943.79 2,943.79 2,942.99 2,943.01 0.0K
15:53 2,943.06 2,943.26 2,941.56 2,941.56 0.0K
15:54 2,941.64 2,941.73 2,941.43 2,941.59 0.0K
15:55 2,941.61 2,941.61 2,940.97 2,941.06 0.0K
15:56 2,941.06 2,941.46 2,940.90 2,941.26 0.0K
15:57 2,941.05 2,941.17 2,940.39 2,940.68 0.0K
15:58 2,940.83 2,941.64 2,940.83 2,941.64 0.0K
15:59 2,941.61 2,942.18 2,941.57 2,942.08 0.0K
16:00 2,942.99 2,943.56 2,941.53 2,941.67 0.0K
16:01 2,941.73 2,941.85 2,940.81 2,940.83 0.0K
16:02 2,940.67 2,940.73 2,939.26 2,939.32 0.0K
16:03 2,939.34 2,939.34 2,938.17 2,938.18 0.0K
16:04 2,938.38 2,938.91 2,938.05 2,938.29 0.0K
16:05 2,938.34 2,938.51 2,938.32 2,938.32 0.0K
16:06 2,938.42 2,938.42 2,936.98 2,937.31 0.0K
16:07 2,937.31 2,937.92 2,937.31 2,937.72 0.0K
16:08 2,937.68 2,937.68 2,937.21 2,937.42 0.0K
16:09 2,937.33 2,938.47 2,937.33 2,938.16 0.0K
16:10 2,938.12 2,939.03 2,937.81 2,939.03 0.0K
16:11 2,939.09 2,940.12 2,939.09 2,939.44 0.0K
16:12 2,939.57 2,939.79 2,939.55 2,939.55 0.0K
16:13 2,939.60 2,939.69 2,938.90 2,939.01 0.0K
16:14 2,939.27 2,939.61 2,939.10 2,939.54 0.0K
16:15 2,939.49 2,939.85 2,939.34 2,939.85 0.0K
16:16 2,939.91 2,940.80 2,939.91 2,940.55 0.0K
16:17 2,940.61 2,942.01 2,940.61 2,941.78 0.0K
16:18 2,941.83 2,942.01 2,941.63 2,941.78 0.0K
16:19 2,941.92 2,942.10 2,940.64 2,940.65 0.0K
16:20 2,940.72 2,940.92 2,939.94 2,939.99 0.0K
16:21 2,939.96 2,940.03 2,939.69 2,939.81 0.0K
16:22 2,939.84 2,940.24 2,939.28 2,939.28 0.0K
16:23 2,939.32 2,939.55 2,939.32 2,939.37 0.0K
16:24 2,939.68 2,939.72 2,939.38 2,939.43 0.0K
16:25 2,939.43 2,939.68 2,938.77 2,938.85 0.0K
16:26 2,938.87 2,938.95 2,938.40 2,938.46 0.0K
16:27 2,938.36 2,938.36 2,937.83 2,937.89 0.0K
16:28 2,937.81 2,937.87 2,937.70 2,937.74 0.0K
16:29 2,937.64 2,937.96 2,937.64 2,937.94 0.0K
16:30 2,937.80 2,937.80 2,936.93 2,937.11 0.0K
16:31 2,937.14 2,937.80 2,936.88 2,937.80 0.0K
16:32 2,937.82 2,938.25 2,937.79 2,938.22 0.0K
16:33 2,938.22 2,938.57 2,938.01 2,938.09 0.0K
16:34 2,938.16 2,938.89 2,938.15 2,938.86 0.0K
16:35 2,938.51 2,938.63 2,938.47 2,938.52 0.0K
16:36 2,938.46 2,938.82 2,938.13 2,938.74 0.0K
16:37 2,938.63 2,938.83 2,938.49 2,938.77 0.0K
16:38 2,939.03 2,939.11 2,937.71 2,937.89 0.0K
16:39 2,937.93 2,937.93 2,936.63 2,936.63 0.0K
16:40 2,936.50 2,936.65 2,936.01 2,936.57 0.0K
16:41 2,936.72 2,937.60 2,936.72 2,937.60 0.0K
16:42 2,937.65 2,938.29 2,937.65 2,937.98 0.0K
16:43 2,937.95 2,938.13 2,937.85 2,938.06 0.0K
16:44 2,937.97 2,937.98 2,937.66 2,937.80 0.0K
16:45 2,937.84 2,937.86 2,937.18 2,937.22 0.0K
16:46 2,937.17 2,938.25 2,937.17 2,938.20 0.0K
16:47 2,938.46 2,938.92 2,938.27 2,938.59 0.0K
16:48 2,938.64 2,938.93 2,938.55 2,938.86 0.0K
16:49 2,938.87 2,938.87 2,938.52 2,938.62 0.0K
16:50 2,938.59 2,938.83 2,938.20 2,938.40 0.0K
16:51 2,938.44 2,938.98 2,938.34 2,938.98 0.0K
16:52 2,938.95 2,939.00 2,938.44 2,938.44 0.0K
16:53 2,938.43 2,938.55 2,938.13 2,938.13 0.0K
16:54 2,938.10 2,938.54 2,938.06 2,938.54 0.0K
16:55 2,938.65 2,939.56 2,938.43 2,939.56 0.0K
16:56 2,939.52 2,940.19 2,939.38 2,939.47 0.0K
16:57 2,939.52 2,939.52 2,939.26 2,939.32 0.0K
16:58 2,939.29 2,939.54 2,939.19 2,939.19 0.0K
16:59 2,939.19 2,939.36 2,939.11 2,939.21 0.0K
17:00 2,939.10 2,939.80 2,939.02 2,939.80 0.0K
17:01 2,939.81 2,940.93 2,939.81 2,940.67 0.0K
17:02 2,940.53 2,940.85 2,940.34 2,940.85 0.0K
17:03 2,940.84 2,941.36 2,940.16 2,941.36 0.0K
17:04 2,941.36 2,941.36 2,940.81 2,941.09 0.0K
17:05 2,941.18 2,941.18 2,940.15 2,940.62 0.0K
17:06 2,940.59 2,941.26 2,940.59 2,941.26 0.0K
17:07 2,941.28 2,942.07 2,941.28 2,941.80 0.0K
17:08 2,941.83 2,941.83 2,940.89 2,941.43 0.0K
17:09 2,941.62 2,942.49 2,941.57 2,942.39 0.0K
17:10 2,942.60 2,942.75 2,942.43 2,942.68 0.0K
17:11 2,942.72 2,943.20 2,942.70 2,943.20 0.0K
17:12 2,943.15 2,943.34 2,942.84 2,942.84 0.0K
17:13 2,942.86 2,943.24 2,942.66 2,943.21 0.0K
17:14 2,943.07 2,943.07 2,942.46 2,942.53 0.0K
17:15 2,942.54 2,942.67 2,942.11 2,942.11 0.0K
17:16 2,942.44 2,942.63 2,942.07 2,942.63 0.0K
17:17 2,942.53 2,942.69 2,942.15 2,942.15 0.0K
17:18 2,942.10 2,942.13 2,941.45 2,941.67 0.0K
17:19 2,941.59 2,942.59 2,941.59 2,942.54 0.0K
17:20 2,942.44 2,943.06 2,942.27 2,942.27 0.0K
17:21 2,942.01 2,942.20 2,941.68 2,942.20 0.0K
17:22 2,942.63 2,942.78 2,942.46 2,942.51 0.0K
17:23 2,942.66 2,942.98 2,942.09 2,942.09 0.0K
17:24 2,942.09 2,943.93 2,942.09 2,943.48 0.0K
17:25 2,943.51 2,943.51 2,943.51 2,943.51 0.0K
17:29 2,943.93 2,944.31 2,943.77 2,943.94 0.0K
17:30 2,944.07 2,944.07 2,944.07 2,944.07 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