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 2,926.66 2,929.27 2,926.26 2,926.94 0.0K
09:01 2,926.88 2,931.83 2,926.88 2,931.83 0.0K
09:02 2,930.46 2,930.65 2,928.30 2,928.88 0.0K
09:03 2,928.78 2,930.50 2,928.75 2,930.10 0.0K
09:04 2,930.14 2,932.79 2,930.14 2,931.24 0.0K
09:05 2,931.28 2,931.28 2,929.35 2,929.36 0.0K
09:06 2,928.79 2,930.59 2,928.79 2,930.59 0.0K
09:07 2,930.76 2,931.00 2,929.39 2,931.00 0.0K
09:08 2,931.09 2,931.09 2,929.99 2,931.01 0.0K
09:09 2,931.10 2,931.63 2,930.05 2,931.63 0.0K
09:10 2,930.88 2,930.88 2,928.50 2,929.67 0.0K
09:11 2,929.89 2,930.72 2,929.75 2,930.20 0.0K
09:12 2,930.24 2,930.71 2,929.06 2,930.20 0.0K
09:13 2,930.15 2,930.43 2,929.93 2,930.24 0.0K
09:14 2,930.40 2,931.66 2,930.40 2,931.66 0.0K
09:15 2,931.80 2,932.23 2,931.10 2,932.03 0.0K
09:16 2,931.98 2,933.68 2,931.98 2,933.62 0.0K
09:17 2,933.72 2,934.38 2,932.98 2,933.71 0.0K
09:18 2,934.02 2,934.62 2,933.77 2,934.22 0.0K
09:19 2,934.02 2,935.90 2,934.02 2,935.90 0.0K
09:20 2,936.11 2,938.40 2,936.11 2,938.40 0.0K
09:21 2,938.69 2,939.30 2,938.66 2,939.30 0.0K
09:22 2,939.15 2,939.86 2,938.92 2,939.86 0.0K
09:23 2,939.90 2,940.99 2,939.90 2,940.61 0.0K
09:24 2,940.54 2,941.20 2,940.24 2,941.20 0.0K
09:25 2,941.23 2,942.20 2,941.23 2,942.16 0.0K
09:26 2,942.02 2,942.15 2,941.52 2,941.52 0.0K
09:27 2,941.34 2,941.74 2,940.26 2,940.54 0.0K
09:28 2,940.38 2,940.38 2,939.54 2,939.54 0.0K
09:29 2,939.73 2,941.37 2,939.73 2,941.37 0.0K
09:30 2,941.50 2,941.93 2,941.05 2,941.93 0.0K
09:31 2,941.84 2,941.84 2,940.32 2,940.32 0.0K
09:32 2,940.31 2,940.46 2,939.88 2,940.38 0.0K
09:33 2,940.00 2,940.30 2,939.31 2,940.09 0.0K
09:34 2,940.22 2,940.22 2,939.10 2,939.88 0.0K
09:35 2,939.85 2,940.75 2,939.20 2,940.75 0.0K
09:36 2,940.98 2,941.57 2,940.93 2,940.93 0.0K
09:37 2,940.97 2,941.42 2,940.66 2,941.22 0.0K
09:38 2,941.25 2,941.55 2,940.89 2,941.05 0.0K
09:39 2,940.98 2,941.07 2,940.17 2,940.65 0.0K
09:40 2,940.66 2,941.10 2,940.56 2,941.01 0.0K
09:41 2,941.03 2,941.38 2,940.89 2,941.06 0.0K
09:42 2,941.04 2,941.04 2,940.35 2,940.55 0.0K
09:43 2,940.43 2,940.51 2,939.46 2,940.23 0.0K
09:44 2,940.06 2,940.06 2,938.84 2,939.49 0.0K
09:45 2,939.50 2,940.43 2,939.15 2,940.16 0.0K
09:46 2,939.53 2,939.63 2,939.05 2,939.63 0.0K
09:47 2,939.78 2,940.49 2,939.78 2,940.21 0.0K
09:48 2,940.50 2,940.53 2,940.12 2,940.43 0.0K
09:49 2,940.39 2,940.76 2,940.24 2,940.68 0.0K
09:50 2,940.70 2,940.70 2,940.00 2,940.24 0.0K
09:51 2,940.30 2,941.14 2,940.30 2,941.07 0.0K
09:52 2,941.01 2,941.02 2,940.53 2,940.97 0.0K
09:53 2,941.02 2,941.44 2,941.02 2,941.39 0.0K
09:54 2,941.61 2,941.61 2,940.95 2,940.95 0.0K
09:55 2,940.94 2,940.94 2,940.47 2,940.60 0.0K
09:56 2,940.63 2,941.20 2,940.44 2,940.44 0.0K
09:57 2,940.47 2,940.69 2,940.09 2,940.69 0.0K
09:58 2,940.82 2,940.82 2,940.21 2,940.53 0.0K
09:59 2,940.39 2,940.45 2,939.62 2,939.67 0.0K
10:00 2,939.74 2,939.74 2,938.58 2,939.15 0.0K
10:01 2,939.30 2,939.34 2,938.37 2,938.49 0.0K
10:02 2,938.43 2,938.43 2,937.70 2,937.76 0.0K
10:03 2,937.78 2,937.85 2,937.16 2,937.16 0.0K
10:04 2,937.13 2,937.37 2,935.32 2,935.32 0.0K
10:05 2,935.34 2,935.34 2,934.57 2,934.57 0.0K
10:06 2,934.58 2,935.59 2,934.58 2,935.43 0.0K
10:07 2,935.42 2,936.08 2,935.34 2,936.01 0.0K
10:08 2,936.39 2,936.58 2,936.20 2,936.22 0.0K
10:09 2,936.04 2,936.04 2,933.58 2,933.58 0.0K
10:10 2,933.61 2,934.05 2,933.54 2,933.72 0.0K
10:11 2,933.70 2,934.04 2,933.67 2,934.04 0.0K
10:12 2,934.14 2,934.98 2,934.03 2,934.89 0.0K
10:13 2,934.93 2,935.37 2,934.63 2,934.63 0.0K
10:14 2,934.93 2,935.36 2,934.90 2,935.11 0.0K
10:15 2,935.22 2,935.29 2,934.76 2,935.29 0.0K
10:16 2,935.43 2,936.44 2,935.43 2,936.41 0.0K
10:17 2,936.41 2,936.83 2,936.15 2,936.83 0.0K
10:18 2,936.85 2,936.92 2,935.98 2,935.98 0.0K
10:19 2,936.08 2,936.60 2,935.84 2,936.41 0.0K
10:20 2,936.60 2,936.93 2,936.59 2,936.93 0.0K
10:21 2,936.79 2,936.96 2,935.27 2,935.27 0.0K
10:22 2,935.32 2,935.65 2,935.04 2,935.15 0.0K
10:23 2,935.07 2,935.38 2,935.03 2,935.30 0.0K
10:24 2,935.30 2,935.44 2,934.27 2,934.28 0.0K
10:25 2,933.97 2,933.97 2,933.53 2,933.69 0.0K
10:26 2,933.68 2,933.79 2,932.33 2,932.33 0.0K
10:27 2,932.28 2,932.28 2,930.98 2,931.62 0.0K
10:28 2,931.62 2,931.86 2,931.20 2,931.20 0.0K
10:29 2,931.21 2,931.27 2,930.67 2,930.84 0.0K
10:30 2,930.85 2,931.16 2,930.41 2,930.41 0.0K
10:31 2,930.22 2,930.22 2,929.44 2,929.58 0.0K
10:32 2,929.74 2,929.74 2,928.33 2,928.39 0.0K
10:33 2,927.82 2,928.28 2,927.50 2,928.28 0.0K
10:34 2,928.27 2,928.27 2,927.75 2,927.95 0.0K
10:35 2,927.92 2,928.39 2,927.92 2,928.37 0.0K
10:36 2,928.34 2,928.34 2,927.67 2,927.75 0.0K
10:37 2,927.79 2,927.79 2,926.91 2,926.93 0.0K
10:38 2,926.93 2,926.93 2,926.03 2,926.34 0.0K
10:39 2,926.31 2,926.57 2,925.38 2,925.67 0.0K
10:40 2,925.70 2,926.53 2,925.69 2,926.45 0.0K
10:41 2,926.11 2,926.20 2,925.62 2,925.62 0.0K
10:42 2,925.58 2,925.58 2,923.62 2,923.62 0.0K
10:43 2,923.62 2,924.14 2,923.43 2,924.02 0.0K
10:44 2,924.00 2,924.65 2,924.00 2,924.37 0.0K
10:45 2,924.38 2,924.58 2,924.04 2,924.38 0.0K
10:46 2,924.40 2,924.64 2,924.02 2,924.40 0.0K
10:47 2,924.45 2,924.45 2,923.11 2,923.43 0.0K
10:48 2,923.29 2,923.38 2,922.67 2,922.72 0.0K
10:49 2,922.86 2,924.11 2,922.86 2,923.95 0.0K
10:50 2,923.66 2,925.48 2,923.32 2,925.48 0.0K
10:51 2,925.50 2,925.97 2,925.01 2,925.73 0.0K
10:52 2,925.51 2,925.58 2,924.38 2,924.74 0.0K
10:53 2,924.44 2,925.01 2,924.24 2,924.83 0.0K
10:54 2,924.72 2,924.74 2,924.16 2,924.27 0.0K
10:55 2,924.33 2,925.25 2,924.33 2,924.91 0.0K
10:56 2,924.85 2,925.70 2,924.70 2,925.38 0.0K
10:57 2,925.38 2,925.47 2,925.03 2,925.03 0.0K
10:58 2,924.91 2,924.91 2,924.10 2,924.10 0.0K
10:59 2,924.04 2,924.40 2,923.92 2,924.09 0.0K
11:00 2,924.01 2,924.01 2,922.26 2,922.27 0.0K
11:01 2,922.61 2,923.24 2,922.61 2,922.84 0.0K
11:02 2,922.74 2,923.98 2,922.66 2,923.90 0.0K
11:03 2,923.84 2,923.84 2,923.14 2,923.54 0.0K
11:04 2,923.54 2,923.54 2,922.71 2,922.77 0.0K
11:05 2,922.22 2,922.77 2,922.08 2,922.74 0.0K
11:06 2,922.69 2,923.88 2,922.69 2,923.85 0.0K
11:07 2,923.91 2,924.97 2,923.91 2,924.95 0.0K
11:08 2,924.98 2,925.48 2,923.89 2,923.89 0.0K
11:09 2,923.67 2,923.67 2,922.55 2,922.55 0.0K
11:10 2,922.41 2,923.16 2,922.29 2,923.16 0.0K
11:11 2,923.25 2,923.64 2,923.06 2,923.27 0.0K
11:12 2,922.99 2,923.85 2,922.99 2,923.47 0.0K
11:13 2,923.31 2,923.78 2,923.31 2,923.73 0.0K
11:14 2,923.78 2,924.24 2,923.65 2,924.24 0.0K
11:15 2,924.18 2,924.18 2,922.66 2,922.83 0.0K
11:16 2,922.73 2,922.74 2,922.34 2,922.43 0.0K
11:17 2,922.39 2,922.55 2,922.17 2,922.23 0.0K
11:18 2,922.29 2,922.38 2,921.72 2,921.72 0.0K
11:19 2,921.86 2,922.09 2,921.45 2,921.93 0.0K
11:20 2,921.88 2,922.09 2,921.55 2,921.66 0.0K
11:21 2,921.60 2,922.61 2,921.60 2,922.37 0.0K
11:22 2,922.38 2,922.56 2,921.94 2,922.15 0.0K
11:23 2,922.15 2,922.91 2,922.15 2,922.70 0.0K
11:24 2,922.88 2,923.09 2,922.67 2,923.05 0.0K
11:25 2,922.95 2,923.89 2,922.91 2,923.89 0.0K
11:26 2,923.89 2,923.89 2,923.31 2,923.38 0.0K
11:27 2,923.32 2,923.32 2,922.53 2,922.53 0.0K
11:28 2,922.37 2,922.48 2,921.81 2,921.94 0.0K
11:29 2,921.92 2,921.92 2,921.30 2,921.30 0.0K
11:30 2,921.03 2,923.68 2,921.03 2,923.68 0.0K
11:31 2,924.06 2,924.12 2,923.61 2,923.72 0.0K
11:32 2,923.70 2,923.81 2,922.53 2,922.84 0.0K
11:33 2,922.91 2,923.46 2,922.91 2,923.33 0.0K
11:34 2,923.32 2,923.55 2,923.02 2,923.05 0.0K
11:35 2,923.14 2,923.33 2,922.91 2,923.17 0.0K
11:36 2,923.22 2,923.48 2,922.89 2,923.27 0.0K
11:37 2,923.35 2,923.41 2,922.96 2,922.99 0.0K
11:38 2,923.03 2,923.46 2,923.03 2,923.30 0.0K
11:39 2,923.23 2,923.49 2,922.94 2,923.01 0.0K
11:40 2,922.95 2,923.08 2,922.64 2,922.70 0.0K
11:41 2,922.80 2,922.80 2,921.16 2,921.74 0.0K
11:42 2,921.79 2,922.87 2,921.76 2,922.55 0.0K
11:43 2,922.55 2,922.64 2,921.95 2,922.16 0.0K
11:44 2,922.05 2,922.05 2,921.27 2,921.46 0.0K
11:45 2,921.55 2,922.05 2,921.55 2,922.05 0.0K
11:46 2,921.90 2,922.00 2,921.18 2,921.40 0.0K
11:47 2,921.31 2,922.81 2,921.31 2,922.59 0.0K
11:48 2,922.62 2,922.71 2,922.43 2,922.43 0.0K
11:49 2,922.43 2,922.61 2,922.40 2,922.59 0.0K
11:50 2,922.61 2,923.15 2,922.61 2,923.01 0.0K
11:51 2,923.26 2,923.64 2,923.18 2,923.53 0.0K
11:52 2,923.57 2,924.45 2,923.57 2,924.28 0.0K
11:53 2,924.38 2,924.70 2,924.30 2,924.70 0.0K
11:54 2,924.60 2,925.17 2,924.60 2,925.17 0.0K
11:55 2,925.34 2,925.48 2,924.73 2,924.73 0.0K
11:56 2,924.64 2,925.49 2,924.50 2,925.39 0.0K
11:57 2,925.36 2,925.64 2,925.24 2,925.63 0.0K
11:58 2,925.50 2,925.52 2,924.90 2,924.96 0.0K
11:59 2,925.05 2,925.08 2,924.85 2,925.02 0.0K
12:00 2,924.97 2,925.18 2,924.69 2,925.16 0.0K
12:01 2,925.18 2,925.30 2,924.82 2,925.03 0.0K
12:02 2,925.12 2,925.36 2,925.12 2,925.19 0.0K
12:03 2,925.26 2,926.13 2,925.21 2,926.13 0.0K
12:04 2,926.15 2,926.48 2,926.06 2,926.14 0.0K
12:05 2,926.23 2,926.23 2,925.59 2,925.59 0.0K
12:06 2,925.66 2,925.70 2,925.25 2,925.37 0.0K
12:07 2,925.29 2,925.37 2,925.11 2,925.26 0.0K
12:08 2,925.20 2,926.20 2,925.20 2,926.20 0.0K
12:09 2,926.20 2,926.42 2,926.10 2,926.23 0.0K
12:10 2,926.16 2,926.16 2,925.79 2,925.85 0.0K
12:11 2,925.95 2,926.77 2,925.78 2,926.73 0.0K
12:12 2,926.72 2,926.81 2,926.26 2,926.31 0.0K
12:13 2,926.27 2,927.84 2,926.27 2,927.84 0.0K
12:14 2,927.98 2,928.17 2,927.68 2,928.11 0.0K
12:15 2,928.08 2,928.08 2,927.39 2,927.59 0.0K
12:16 2,927.49 2,927.54 2,927.21 2,927.23 0.0K
12:17 2,927.18 2,927.24 2,926.09 2,926.09 0.0K
12:18 2,926.13 2,926.53 2,926.12 2,926.53 0.0K
12:19 2,926.59 2,926.84 2,926.43 2,926.84 0.0K
12:20 2,926.85 2,927.17 2,926.69 2,927.17 0.0K
12:21 2,927.22 2,927.34 2,926.27 2,926.27 0.0K
12:22 2,926.26 2,926.85 2,926.26 2,926.83 0.0K
12:23 2,926.89 2,926.98 2,926.62 2,926.76 0.0K
12:24 2,926.71 2,926.77 2,926.56 2,926.64 0.0K
12:25 2,926.44 2,926.89 2,926.00 2,926.06 0.0K
12:26 2,926.01 2,926.31 2,925.93 2,926.31 0.0K
12:27 2,926.21 2,926.40 2,926.21 2,926.40 0.0K
12:28 2,926.37 2,926.47 2,926.19 2,926.37 0.0K
12:29 2,926.50 2,926.81 2,926.47 2,926.74 0.0K
12:30 2,926.69 2,926.73 2,925.56 2,925.57 0.0K
12:31 2,925.46 2,926.03 2,925.25 2,925.93 0.0K
12:32 2,925.94 2,925.94 2,925.75 2,925.76 0.0K
12:33 2,925.53 2,925.53 2,924.92 2,924.92 0.0K
12:34 2,925.03 2,925.03 2,924.26 2,924.26 0.0K
12:35 2,924.29 2,924.34 2,923.36 2,923.74 0.0K
12:36 2,924.58 2,924.63 2,924.08 2,924.08 0.0K
12:37 2,923.94 2,924.03 2,923.76 2,923.86 0.0K
12:38 2,923.85 2,924.56 2,923.81 2,924.56 0.0K
12:39 2,924.68 2,924.68 2,923.80 2,923.88 0.0K
12:40 2,923.88 2,924.64 2,923.86 2,924.64 0.0K
12:41 2,924.71 2,926.45 2,924.64 2,926.17 0.0K
12:42 2,926.09 2,926.39 2,925.62 2,925.72 0.0K
12:43 2,925.77 2,925.81 2,925.45 2,925.50 0.0K
12:44 2,925.54 2,925.91 2,925.54 2,925.80 0.0K
12:45 2,925.81 2,926.08 2,925.24 2,925.27 0.0K
12:46 2,925.14 2,925.14 2,924.71 2,924.79 0.0K
12:47 2,924.75 2,924.76 2,924.03 2,924.08 0.0K
12:48 2,924.05 2,924.20 2,923.92 2,924.02 0.0K
12:49 2,924.01 2,924.13 2,923.74 2,924.01 0.0K
12:50 2,924.01 2,924.64 2,923.98 2,924.50 0.0K
12:51 2,924.55 2,924.76 2,924.47 2,924.67 0.0K
12:52 2,924.71 2,924.79 2,924.41 2,924.79 0.0K
12:53 2,924.76 2,924.76 2,924.41 2,924.48 0.0K
12:54 2,924.51 2,924.58 2,924.31 2,924.51 0.0K
12:55 2,924.51 2,924.51 2,923.56 2,923.57 0.0K
12:56 2,923.45 2,923.81 2,923.33 2,923.81 0.0K
12:57 2,923.82 2,924.15 2,923.74 2,924.01 0.0K
12:58 2,924.05 2,924.13 2,923.70 2,924.13 0.0K
12:59 2,923.92 2,924.18 2,923.89 2,924.00 0.0K
13:00 2,923.85 2,924.37 2,923.53 2,923.53 0.0K
13:01 2,923.45 2,923.68 2,922.67 2,922.96 0.0K
13:02 2,922.99 2,923.30 2,922.98 2,923.15 0.0K
13:03 2,922.94 2,922.94 2,922.14 2,922.47 0.0K
13:04 2,922.63 2,922.89 2,922.13 2,922.13 0.0K
13:05 2,922.08 2,922.65 2,921.93 2,922.65 0.0K
13:06 2,922.80 2,923.81 2,922.80 2,923.64 0.0K
13:07 2,923.70 2,924.13 2,923.70 2,924.13 0.0K
13:08 2,924.15 2,924.29 2,924.06 2,924.11 0.0K
13:09 2,924.15 2,924.15 2,923.49 2,923.49 0.0K
13:10 2,923.43 2,923.48 2,922.66 2,922.70 0.0K
13:11 2,922.67 2,922.67 2,921.95 2,922.16 0.0K
13:12 2,922.13 2,922.19 2,922.02 2,922.14 0.0K
13:13 2,922.31 2,922.69 2,922.20 2,922.69 0.0K
13:14 2,922.77 2,922.80 2,922.28 2,922.72 0.0K
13:15 2,922.71 2,922.71 2,921.45 2,921.45 0.0K
13:16 2,921.32 2,921.37 2,920.97 2,921.14 0.0K
13:17 2,921.09 2,921.09 2,920.28 2,920.28 0.0K
13:18 2,920.06 2,920.37 2,920.05 2,920.16 0.0K
13:19 2,920.27 2,920.90 2,920.27 2,920.73 0.0K
13:20 2,920.74 2,921.16 2,920.74 2,921.16 0.0K
13:21 2,921.21 2,921.78 2,921.16 2,921.67 0.0K
13:22 2,921.78 2,922.57 2,921.78 2,922.53 0.0K
13:23 2,922.45 2,923.19 2,922.32 2,922.80 0.0K
13:24 2,922.77 2,923.21 2,922.77 2,922.89 0.0K
13:25 2,922.91 2,923.22 2,922.83 2,923.22 0.0K
13:26 2,923.23 2,923.88 2,923.23 2,923.83 0.0K
13:27 2,923.87 2,924.11 2,923.76 2,923.86 0.0K
13:28 2,923.87 2,924.36 2,923.72 2,924.27 0.0K
13:29 2,924.37 2,924.61 2,923.80 2,924.61 0.0K
13:30 2,924.64 2,924.85 2,924.08 2,924.37 0.0K
13:31 2,924.34 2,924.37 2,924.09 2,924.36 0.0K
13:32 2,924.26 2,924.35 2,923.94 2,924.12 0.0K
13:33 2,924.21 2,925.04 2,924.00 2,924.73 0.0K
13:34 2,924.73 2,924.90 2,924.51 2,924.55 0.0K
13:35 2,924.57 2,925.12 2,924.57 2,925.12 0.0K
13:36 2,925.13 2,925.15 2,925.05 2,925.13 0.0K
13:37 2,925.14 2,925.14 2,924.95 2,925.12 0.0K
13:38 2,925.15 2,925.21 2,924.83 2,924.85 0.0K
13:39 2,924.96 2,925.16 2,924.71 2,925.13 0.0K
13:40 2,924.97 2,924.97 2,923.66 2,923.66 0.0K
13:41 2,923.82 2,924.17 2,923.76 2,923.97 0.0K
13:42 2,923.97 2,924.16 2,923.87 2,924.11 0.0K
13:43 2,924.13 2,924.46 2,924.13 2,924.17 0.0K
13:44 2,924.16 2,924.31 2,923.75 2,923.91 0.0K
13:45 2,923.84 2,923.90 2,923.45 2,923.52 0.0K
13:46 2,923.49 2,923.93 2,923.46 2,923.93 0.0K
13:47 2,923.92 2,924.25 2,923.74 2,924.24 0.0K
13:48 2,924.29 2,924.47 2,924.19 2,924.39 0.0K
13:49 2,924.35 2,924.36 2,924.15 2,924.15 0.0K
13:50 2,923.97 2,923.97 2,923.34 2,923.43 0.0K
13:51 2,923.22 2,923.22 2,922.89 2,922.95 0.0K
13:52 2,923.05 2,923.55 2,922.92 2,923.52 0.0K
13:53 2,923.63 2,924.84 2,923.57 2,924.83 0.0K
13:54 2,924.67 2,924.99 2,924.35 2,924.80 0.0K
13:55 2,924.77 2,925.63 2,924.69 2,925.46 0.0K
13:56 2,925.25 2,925.59 2,925.00 2,925.00 0.0K
13:57 2,924.99 2,925.07 2,924.43 2,924.46 0.0K
13:58 2,924.52 2,924.86 2,924.28 2,924.49 0.0K
13:59 2,924.57 2,924.57 2,923.78 2,923.78 0.0K
14:00 2,923.71 2,924.27 2,923.66 2,924.11 0.0K
14:01 2,924.15 2,925.27 2,924.14 2,925.27 0.0K
14:02 2,925.24 2,925.57 2,924.71 2,924.85 0.0K
14:03 2,924.83 2,925.35 2,924.82 2,925.29 0.0K
14:04 2,925.20 2,925.20 2,924.16 2,924.16 0.0K
14:05 2,924.08 2,924.33 2,923.45 2,924.33 0.0K
14:06 2,924.31 2,924.57 2,924.25 2,924.50 0.0K
14:07 2,924.62 2,924.65 2,923.99 2,924.01 0.0K
14:08 2,924.01 2,924.26 2,924.01 2,924.20 0.0K
14:09 2,924.21 2,924.21 2,923.44 2,923.57 0.0K
14:10 2,923.74 2,924.33 2,923.56 2,924.09 0.0K
14:11 2,923.93 2,924.58 2,923.84 2,924.47 0.0K
14:12 2,924.61 2,924.83 2,924.57 2,924.70 0.0K
14:13 2,924.66 2,925.12 2,924.53 2,925.12 0.0K
14:14 2,925.17 2,925.75 2,925.17 2,925.67 0.0K
14:15 2,925.70 2,925.89 2,925.54 2,925.89 0.0K
14:16 2,925.85 2,927.15 2,925.85 2,927.15 0.0K
14:17 2,927.27 2,927.55 2,927.22 2,927.25 0.0K
14:18 2,927.28 2,927.90 2,927.28 2,927.81 0.0K
14:19 2,927.94 2,928.80 2,927.94 2,928.05 0.0K
14:20 2,927.96 2,927.96 2,927.25 2,927.45 0.0K
14:21 2,927.56 2,927.87 2,927.13 2,927.21 0.0K
14:22 2,927.19 2,927.27 2,926.98 2,927.26 0.0K
14:23 2,927.11 2,927.51 2,927.11 2,927.19 0.0K
14:24 2,927.25 2,927.40 2,927.17 2,927.39 0.0K
14:25 2,927.29 2,927.37 2,927.04 2,927.09 0.0K
14:26 2,927.16 2,927.49 2,927.15 2,927.48 0.0K
14:27 2,927.47 2,927.57 2,927.21 2,927.45 0.0K
14:28 2,927.43 2,927.56 2,927.22 2,927.35 0.0K
14:29 2,927.40 2,928.24 2,927.28 2,928.11 0.0K
14:30 2,927.98 2,929.09 2,927.87 2,928.78 0.0K
14:31 2,928.65 2,929.24 2,928.62 2,929.24 0.0K
14:32 2,929.25 2,930.03 2,929.09 2,930.03 0.0K
14:33 2,930.36 2,930.66 2,929.17 2,929.17 0.0K
14:34 2,929.16 2,929.23 2,928.82 2,928.84 0.0K
14:35 2,928.85 2,929.02 2,927.60 2,927.60 0.0K
14:36 2,927.52 2,927.52 2,926.42 2,926.81 0.0K
14:37 2,926.82 2,926.94 2,926.51 2,926.51 0.0K
14:38 2,926.80 2,927.08 2,926.78 2,927.04 0.0K
14:39 2,927.09 2,927.39 2,926.85 2,927.33 0.0K
14:40 2,927.38 2,927.38 2,926.75 2,926.86 0.0K
14:41 2,926.75 2,926.85 2,926.48 2,926.85 0.0K
14:42 2,926.75 2,926.92 2,926.41 2,926.73 0.0K
14:43 2,926.76 2,927.33 2,926.70 2,927.10 0.0K
14:44 2,927.08 2,927.25 2,927.05 2,927.08 0.0K
14:45 2,927.06 2,927.10 2,926.20 2,926.33 0.0K
14:46 2,926.33 2,926.98 2,926.31 2,926.93 0.0K
14:47 2,926.93 2,926.93 2,926.38 2,926.46 0.0K
14:48 2,926.39 2,926.75 2,926.36 2,926.49 0.0K
14:49 2,926.59 2,926.83 2,925.73 2,926.04 0.0K
14:50 2,926.09 2,927.17 2,926.09 2,927.17 0.0K
14:51 2,927.25 2,927.51 2,926.86 2,926.86 0.0K
14:52 2,926.95 2,927.67 2,926.95 2,927.59 0.0K
14:53 2,927.65 2,927.65 2,927.11 2,927.56 0.0K
14:54 2,927.58 2,927.99 2,927.58 2,927.79 0.0K
14:55 2,927.80 2,928.24 2,927.00 2,927.02 0.0K
14:56 2,927.11 2,927.66 2,926.95 2,927.27 0.0K
14:57 2,927.28 2,927.40 2,926.62 2,927.13 0.0K
14:58 2,927.18 2,927.94 2,927.14 2,927.94 0.0K
14:59 2,927.85 2,928.29 2,927.73 2,928.00 0.0K
15:00 2,927.97 2,928.17 2,927.53 2,927.57 0.0K
15:01 2,927.62 2,927.85 2,927.21 2,927.80 0.0K
15:02 2,927.80 2,928.29 2,927.80 2,927.92 0.0K
15:03 2,927.81 2,927.81 2,927.15 2,927.77 0.0K
15:04 2,927.75 2,928.67 2,927.53 2,927.53 0.0K
15:05 2,927.61 2,928.56 2,927.54 2,928.52 0.0K
15:06 2,928.50 2,928.50 2,927.57 2,928.08 0.0K
15:07 2,928.15 2,929.04 2,928.15 2,928.67 0.0K
15:08 2,928.74 2,929.13 2,928.49 2,929.05 0.0K
15:09 2,929.07 2,929.23 2,928.64 2,928.64 0.0K
15:10 2,928.56 2,929.00 2,928.56 2,929.00 0.0K
15:11 2,929.18 2,929.18 2,928.71 2,929.00 0.0K
15:12 2,929.07 2,929.64 2,929.03 2,929.62 0.0K
15:13 2,929.58 2,929.59 2,929.10 2,929.19 0.0K
15:14 2,929.17 2,929.23 2,928.97 2,929.08 0.0K
15:15 2,929.00 2,929.05 2,928.55 2,928.77 0.0K
15:16 2,928.88 2,929.28 2,928.79 2,929.20 0.0K
15:17 2,929.19 2,929.20 2,928.56 2,928.92 0.0K
15:18 2,928.92 2,929.37 2,928.82 2,929.30 0.0K
15:19 2,929.27 2,929.27 2,928.93 2,929.06 0.0K
15:20 2,929.07 2,929.22 2,929.01 2,929.03 0.0K
15:21 2,929.04 2,929.04 2,928.65 2,928.70 0.0K
15:22 2,928.70 2,929.66 2,928.42 2,929.46 0.0K
15:23 2,929.46 2,929.70 2,929.33 2,929.70 0.0K
15:24 2,929.73 2,930.03 2,929.73 2,930.02 0.0K
15:25 2,930.13 2,930.91 2,929.89 2,930.91 0.0K
15:26 2,930.90 2,930.92 2,930.02 2,930.09 0.0K
15:27 2,930.17 2,931.31 2,930.03 2,930.93 0.0K
15:28 2,931.01 2,932.34 2,930.94 2,932.34 0.0K
15:29 2,932.25 2,932.25 2,931.25 2,931.38 0.0K
15:30 2,931.35 2,931.35 2,929.94 2,929.99 0.0K
15:31 2,929.92 2,930.68 2,929.92 2,930.68 0.0K
15:32 2,930.84 2,930.88 2,930.21 2,930.21 0.0K
15:33 2,930.11 2,932.07 2,930.11 2,932.07 0.0K
15:34 2,932.08 2,933.00 2,932.01 2,932.09 0.0K
15:35 2,932.31 2,932.50 2,931.39 2,932.02 0.0K
15:36 2,932.18 2,932.81 2,931.81 2,931.90 0.0K
15:37 2,932.24 2,932.97 2,931.79 2,932.92 0.0K
15:38 2,933.10 2,933.30 2,932.61 2,932.99 0.0K
15:39 2,933.06 2,933.49 2,932.96 2,932.96 0.0K
15:40 2,933.26 2,933.34 2,932.99 2,933.26 0.0K
15:41 2,933.12 2,933.21 2,932.26 2,932.71 0.0K
15:42 2,932.63 2,933.02 2,932.41 2,932.58 0.0K
15:43 2,932.58 2,933.35 2,932.35 2,933.35 0.0K
15:44 2,933.47 2,933.52 2,932.98 2,933.09 0.0K
15:45 2,933.10 2,933.29 2,932.87 2,933.29 0.0K
15:46 2,933.37 2,933.95 2,933.22 2,933.26 0.0K
15:47 2,933.36 2,935.34 2,933.36 2,935.26 0.0K
15:48 2,935.24 2,936.44 2,935.24 2,936.40 0.0K
15:49 2,936.05 2,936.06 2,935.45 2,935.45 0.0K
15:50 2,935.66 2,935.73 2,935.39 2,935.54 0.0K
15:51 2,935.57 2,935.88 2,935.33 2,935.33 0.0K
15:52 2,935.19 2,935.19 2,933.90 2,934.23 0.0K
15:53 2,934.43 2,934.62 2,933.69 2,933.69 0.0K
15:54 2,933.74 2,934.19 2,933.43 2,934.19 0.0K
15:55 2,934.20 2,934.20 2,933.57 2,934.03 0.0K
15:56 2,934.13 2,934.93 2,934.03 2,934.92 0.0K
15:57 2,934.96 2,934.96 2,934.01 2,934.10 0.0K
15:58 2,933.94 2,934.19 2,933.74 2,933.74 0.0K
15:59 2,933.67 2,933.91 2,933.27 2,933.46 0.0K
16:00 2,932.93 2,933.26 2,932.84 2,933.05 0.0K
16:01 2,933.05 2,933.39 2,932.18 2,932.18 0.0K
16:02 2,932.02 2,932.32 2,930.68 2,930.81 0.0K
16:03 2,930.61 2,932.37 2,930.10 2,932.37 0.0K
16:04 2,932.28 2,933.72 2,932.14 2,933.72 0.0K
16:05 2,933.85 2,934.45 2,933.85 2,934.14 0.0K
16:06 2,934.41 2,934.64 2,934.07 2,934.63 0.0K
16:07 2,934.65 2,934.81 2,934.53 2,934.80 0.0K
16:08 2,934.83 2,935.22 2,934.56 2,935.22 0.0K
16:09 2,935.34 2,936.02 2,935.34 2,935.83 0.0K
16:10 2,935.85 2,936.15 2,935.52 2,936.15 0.0K
16:11 2,936.15 2,936.39 2,936.15 2,936.22 0.0K
16:12 2,936.16 2,936.44 2,935.75 2,935.75 0.0K
16:13 2,935.86 2,935.89 2,935.58 2,935.58 0.0K
16:14 2,935.53 2,935.87 2,935.53 2,935.69 0.0K
16:15 2,935.56 2,935.61 2,934.58 2,935.01 0.0K
16:16 2,934.88 2,935.07 2,934.50 2,934.71 0.0K
16:17 2,934.84 2,934.92 2,934.42 2,934.59 0.0K
16:18 2,934.65 2,934.84 2,934.42 2,934.82 0.0K
16:19 2,934.73 2,934.81 2,934.57 2,934.67 0.0K
16:20 2,934.64 2,934.96 2,934.50 2,934.96 0.0K
16:21 2,934.80 2,935.55 2,934.80 2,935.11 0.0K
16:22 2,935.19 2,936.40 2,934.96 2,936.30 0.0K
16:23 2,936.06 2,936.10 2,935.82 2,936.00 0.0K
16:24 2,936.04 2,936.37 2,935.98 2,936.07 0.0K
16:25 2,935.96 2,936.00 2,935.62 2,935.68 0.0K
16:26 2,935.57 2,935.89 2,935.38 2,935.66 0.0K
16:27 2,935.63 2,935.75 2,935.39 2,935.54 0.0K
16:28 2,935.66 2,935.70 2,935.46 2,935.70 0.0K
16:29 2,935.54 2,935.77 2,934.88 2,935.02 0.0K
16:30 2,935.06 2,935.74 2,935.06 2,935.41 0.0K
16:31 2,935.45 2,935.79 2,935.22 2,935.41 0.0K
16:32 2,935.53 2,936.07 2,935.53 2,935.88 0.0K
16:33 2,935.84 2,935.84 2,935.56 2,935.64 0.0K
16:34 2,935.72 2,936.45 2,935.65 2,936.45 0.0K
16:35 2,936.81 2,937.27 2,936.80 2,937.26 0.0K
16:36 2,937.31 2,938.51 2,937.30 2,938.51 0.0K
16:37 2,938.62 2,938.97 2,938.62 2,938.78 0.0K
16:38 2,938.78 2,938.80 2,938.35 2,938.48 0.0K
16:39 2,938.43 2,939.05 2,938.35 2,939.02 0.0K
16:40 2,938.93 2,939.53 2,938.90 2,939.36 0.0K
16:41 2,939.44 2,939.62 2,938.49 2,938.56 0.0K
16:42 2,938.56 2,938.65 2,938.35 2,938.40 0.0K
16:43 2,938.35 2,938.96 2,938.28 2,938.96 0.0K
16:44 2,938.85 2,938.95 2,938.76 2,938.77 0.0K
16:45 2,938.72 2,938.72 2,938.09 2,938.11 0.0K
16:46 2,938.24 2,938.27 2,937.94 2,938.04 0.0K
16:47 2,938.10 2,938.56 2,938.03 2,938.31 0.0K
16:48 2,938.33 2,938.50 2,936.84 2,936.92 0.0K
16:49 2,936.91 2,937.01 2,936.52 2,936.62 0.0K
16:50 2,936.60 2,936.60 2,935.77 2,935.99 0.0K
16:51 2,936.03 2,936.03 2,935.85 2,935.88 0.0K
16:52 2,935.95 2,935.95 2,935.46 2,935.46 0.0K
16:53 2,935.58 2,935.58 2,935.16 2,935.49 0.0K
16:54 2,935.48 2,935.52 2,935.06 2,935.51 0.0K
16:55 2,935.56 2,935.56 2,935.14 2,935.25 0.0K
16:56 2,935.21 2,935.28 2,934.17 2,934.50 0.0K
16:57 2,934.39 2,934.85 2,934.39 2,934.85 0.0K
16:58 2,934.88 2,934.94 2,933.74 2,933.76 0.0K
16:59 2,933.72 2,933.73 2,932.87 2,933.02 0.0K
17:00 2,933.00 2,936.14 2,933.00 2,936.14 0.0K
17:01 2,936.27 2,936.73 2,935.94 2,936.28 0.0K
17:02 2,936.30 2,936.49 2,936.01 2,936.16 0.0K
17:03 2,936.16 2,936.18 2,935.83 2,936.04 0.0K
17:04 2,936.12 2,936.34 2,936.08 2,936.26 0.0K
17:05 2,936.42 2,936.79 2,936.41 2,936.70 0.0K
17:06 2,936.74 2,936.93 2,936.54 2,936.90 0.0K
17:07 2,936.95 2,937.29 2,936.86 2,937.08 0.0K
17:08 2,936.82 2,936.91 2,936.69 2,936.71 0.0K
17:09 2,936.61 2,937.50 2,936.58 2,937.46 0.0K
17:10 2,937.30 2,937.74 2,937.30 2,937.64 0.0K
17:11 2,937.63 2,937.68 2,936.87 2,937.02 0.0K
17:12 2,937.12 2,937.15 2,936.72 2,936.72 0.0K
17:13 2,936.51 2,936.51 2,935.20 2,935.53 0.0K
17:14 2,935.54 2,935.54 2,934.33 2,934.37 0.0K
17:15 2,934.29 2,934.57 2,934.25 2,934.48 0.0K
17:16 2,934.25 2,934.40 2,934.10 2,934.40 0.0K
17:17 2,934.23 2,934.47 2,933.87 2,933.96 0.0K
17:18 2,933.96 2,934.39 2,933.82 2,934.39 0.0K
17:19 2,934.49 2,935.11 2,934.49 2,935.11 0.0K
17:20 2,935.04 2,935.89 2,934.96 2,935.83 0.0K
17:21 2,935.95 2,936.29 2,935.74 2,936.18 0.0K
17:22 2,936.15 2,936.23 2,935.99 2,936.09 0.0K
17:23 2,936.11 2,937.23 2,936.11 2,937.23 0.0K
17:24 2,937.28 2,938.45 2,937.23 2,937.47 0.0K
17:25 2,938.18 2,938.18 2,938.18 2,938.18 0.0K
17:29 2,937.99 2,938.10 2,937.78 2,937.78 0.0K
17:30 2,937.86 2,937.86 2,937.86 2,937.86 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