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 2,951.41 2,951.41 2,947.87 2,949.00 0.0K
09:01 2,948.34 2,948.34 2,946.24 2,946.65 0.0K
09:02 2,945.82 2,946.20 2,944.00 2,946.11 0.0K
09:03 2,944.88 2,947.87 2,944.86 2,947.87 0.0K
09:04 2,948.46 2,949.49 2,948.32 2,949.41 0.0K
09:05 2,949.46 2,950.55 2,948.73 2,949.39 0.0K
09:06 2,949.52 2,950.26 2,949.52 2,949.99 0.0K
09:07 2,949.80 2,952.33 2,949.80 2,951.84 0.0K
09:08 2,952.08 2,953.70 2,952.08 2,953.18 0.0K
09:09 2,953.13 2,954.19 2,952.91 2,953.63 0.0K
09:10 2,953.58 2,953.65 2,951.32 2,951.32 0.0K
09:11 2,951.45 2,951.45 2,950.54 2,950.95 0.0K
09:12 2,951.04 2,951.28 2,949.75 2,950.12 0.0K
09:13 2,949.83 2,950.08 2,949.28 2,949.43 0.0K
09:14 2,949.39 2,949.78 2,948.66 2,948.66 0.0K
09:15 2,948.50 2,949.15 2,947.68 2,948.52 0.0K
09:16 2,948.76 2,948.83 2,948.08 2,948.08 0.0K
09:17 2,947.80 2,948.13 2,946.68 2,947.84 0.0K
09:18 2,947.52 2,947.91 2,947.08 2,947.91 0.0K
09:19 2,947.83 2,948.80 2,947.17 2,948.60 0.0K
09:20 2,948.49 2,949.59 2,948.44 2,949.49 0.0K
09:21 2,949.51 2,950.58 2,949.51 2,950.39 0.0K
09:22 2,950.43 2,950.55 2,949.26 2,949.33 0.0K
09:23 2,949.08 2,949.38 2,949.08 2,949.38 0.0K
09:24 2,949.35 2,950.07 2,949.33 2,949.75 0.0K
09:25 2,949.57 2,949.95 2,948.91 2,949.15 0.0K
09:26 2,949.55 2,949.77 2,948.86 2,949.77 0.0K
09:27 2,949.74 2,950.23 2,949.74 2,950.01 0.0K
09:28 2,949.94 2,949.94 2,949.49 2,949.64 0.0K
09:29 2,949.52 2,950.34 2,949.24 2,950.08 0.0K
09:30 2,950.16 2,951.09 2,950.16 2,950.40 0.0K
09:31 2,950.59 2,951.06 2,950.50 2,950.91 0.0K
09:32 2,950.96 2,951.88 2,950.74 2,951.88 0.0K
09:33 2,951.90 2,952.24 2,951.39 2,952.24 0.0K
09:34 2,952.26 2,953.81 2,952.26 2,953.81 0.0K
09:35 2,953.90 2,954.16 2,953.17 2,953.17 0.0K
09:36 2,953.17 2,953.64 2,953.15 2,953.27 0.0K
09:37 2,953.12 2,953.12 2,952.39 2,952.59 0.0K
09:38 2,952.68 2,952.96 2,952.61 2,952.96 0.0K
09:39 2,953.21 2,953.76 2,953.08 2,953.31 0.0K
09:40 2,953.36 2,953.68 2,953.28 2,953.66 0.0K
09:41 2,953.67 2,953.70 2,952.96 2,953.28 0.0K
09:42 2,953.27 2,953.30 2,952.24 2,952.24 0.0K
09:43 2,952.33 2,952.33 2,951.49 2,951.49 0.0K
09:44 2,951.47 2,951.52 2,951.13 2,951.18 0.0K
09:45 2,951.22 2,952.78 2,951.07 2,952.78 0.0K
09:46 2,952.96 2,953.23 2,952.72 2,953.23 0.0K
09:47 2,953.31 2,954.07 2,953.27 2,953.79 0.0K
09:48 2,953.82 2,954.15 2,953.70 2,953.70 0.0K
09:49 2,953.58 2,953.80 2,953.32 2,953.71 0.0K
09:50 2,953.62 2,953.95 2,952.91 2,953.04 0.0K
09:51 2,953.00 2,953.00 2,952.26 2,952.35 0.0K
09:52 2,952.39 2,952.39 2,951.93 2,952.02 0.0K
09:53 2,951.99 2,951.99 2,950.85 2,950.85 0.0K
09:54 2,950.87 2,951.85 2,950.87 2,951.80 0.0K
09:55 2,951.80 2,951.94 2,951.70 2,951.74 0.0K
09:56 2,951.64 2,951.70 2,951.39 2,951.70 0.0K
09:57 2,951.62 2,952.05 2,951.47 2,951.57 0.0K
09:58 2,951.49 2,951.51 2,950.46 2,950.86 0.0K
09:59 2,950.84 2,951.68 2,950.84 2,951.58 0.0K
10:00 2,953.30 2,953.87 2,952.64 2,952.69 0.0K
10:01 2,952.71 2,952.72 2,951.74 2,952.65 0.0K
10:02 2,952.57 2,952.64 2,952.35 2,952.64 0.0K
10:03 2,952.59 2,954.12 2,952.59 2,954.10 0.0K
10:04 2,954.22 2,955.09 2,954.17 2,954.67 0.0K
10:05 2,954.86 2,954.87 2,954.11 2,954.42 0.0K
10:06 2,954.46 2,954.92 2,954.35 2,954.92 0.0K
10:07 2,954.94 2,954.94 2,954.23 2,954.35 0.0K
10:08 2,954.51 2,954.51 2,953.45 2,953.45 0.0K
10:09 2,953.47 2,954.13 2,953.25 2,954.09 0.0K
10:10 2,954.11 2,955.30 2,954.09 2,955.24 0.0K
10:11 2,955.26 2,955.28 2,954.31 2,954.42 0.0K
10:12 2,954.43 2,954.53 2,953.23 2,953.30 0.0K
10:13 2,953.16 2,953.73 2,953.16 2,953.61 0.0K
10:14 2,953.58 2,954.98 2,953.41 2,954.84 0.0K
10:15 2,954.74 2,954.74 2,953.37 2,953.60 0.0K
10:16 2,953.65 2,953.98 2,953.48 2,953.98 0.0K
10:17 2,954.03 2,954.11 2,953.73 2,953.73 0.0K
10:18 2,953.77 2,954.15 2,953.67 2,954.15 0.0K
10:19 2,954.08 2,954.27 2,953.84 2,954.27 0.0K
10:20 2,954.29 2,955.19 2,954.29 2,954.79 0.0K
10:21 2,954.77 2,955.25 2,954.77 2,955.16 0.0K
10:22 2,955.22 2,955.56 2,955.15 2,955.28 0.0K
10:23 2,955.37 2,955.75 2,955.37 2,955.61 0.0K
10:24 2,955.51 2,955.96 2,955.37 2,955.65 0.0K
10:25 2,955.71 2,956.67 2,955.71 2,956.11 0.0K
10:26 2,956.28 2,956.72 2,956.28 2,956.72 0.0K
10:27 2,956.80 2,957.02 2,956.65 2,957.00 0.0K
10:28 2,957.01 2,957.63 2,956.81 2,957.63 0.0K
10:29 2,957.73 2,958.13 2,957.55 2,957.94 0.0K
10:30 2,957.88 2,957.92 2,957.43 2,957.58 0.0K
10:31 2,957.60 2,957.60 2,956.60 2,956.60 0.0K
10:32 2,956.51 2,956.51 2,956.20 2,956.27 0.0K
10:33 2,956.35 2,957.45 2,956.35 2,957.44 0.0K
10:34 2,957.36 2,957.39 2,956.98 2,956.98 0.0K
10:35 2,957.09 2,957.18 2,956.70 2,956.73 0.0K
10:36 2,956.69 2,956.80 2,956.30 2,956.30 0.0K
10:37 2,956.09 2,956.09 2,955.27 2,955.27 0.0K
10:38 2,955.21 2,955.81 2,954.95 2,955.81 0.0K
10:39 2,956.01 2,956.20 2,955.68 2,956.20 0.0K
10:40 2,956.13 2,956.13 2,954.63 2,954.87 0.0K
10:41 2,955.01 2,955.24 2,954.95 2,955.08 0.0K
10:42 2,955.06 2,955.16 2,954.69 2,954.69 0.0K
10:43 2,954.67 2,954.74 2,953.84 2,953.84 0.0K
10:44 2,953.88 2,953.88 2,952.81 2,953.06 0.0K
10:45 2,952.89 2,952.91 2,952.29 2,952.76 0.0K
10:46 2,952.82 2,952.92 2,952.14 2,952.21 0.0K
10:47 2,952.08 2,952.08 2,950.90 2,950.94 0.0K
10:48 2,951.04 2,951.33 2,950.70 2,950.70 0.0K
10:49 2,950.69 2,950.69 2,950.06 2,950.11 0.0K
10:50 2,950.11 2,950.24 2,948.58 2,948.58 0.0K
10:51 2,948.59 2,948.59 2,948.39 2,948.51 0.0K
10:52 2,948.53 2,948.72 2,948.43 2,948.55 0.0K
10:53 2,948.27 2,948.37 2,947.40 2,948.29 0.0K
10:54 2,948.37 2,948.41 2,948.02 2,948.04 0.0K
10:55 2,947.90 2,948.25 2,947.68 2,948.22 0.0K
10:56 2,948.24 2,948.30 2,947.60 2,947.60 0.0K
10:57 2,947.66 2,947.76 2,946.65 2,946.65 0.0K
10:58 2,946.60 2,946.60 2,946.26 2,946.42 0.0K
10:59 2,946.24 2,946.24 2,946.02 2,946.15 0.0K
11:00 2,946.17 2,947.39 2,946.08 2,947.39 0.0K
11:01 2,947.35 2,947.99 2,947.35 2,947.98 0.0K
11:02 2,948.05 2,948.55 2,947.88 2,948.55 0.0K
11:03 2,948.54 2,948.55 2,947.32 2,947.32 0.0K
11:04 2,947.40 2,947.40 2,946.37 2,946.63 0.0K
11:05 2,946.55 2,946.72 2,945.87 2,945.87 0.0K
11:06 2,945.72 2,945.89 2,945.08 2,945.21 0.0K
11:07 2,945.16 2,945.43 2,944.91 2,945.16 0.0K
11:08 2,945.21 2,945.44 2,945.09 2,945.24 0.0K
11:09 2,945.22 2,945.23 2,944.98 2,945.05 0.0K
11:10 2,945.19 2,945.90 2,945.07 2,945.51 0.0K
11:11 2,945.61 2,945.65 2,945.37 2,945.63 0.0K
11:12 2,945.61 2,945.86 2,945.22 2,945.76 0.0K
11:13 2,945.65 2,945.83 2,945.29 2,945.29 0.0K
11:14 2,945.22 2,945.46 2,945.08 2,945.46 0.0K
11:15 2,945.52 2,945.91 2,945.52 2,945.83 0.0K
11:16 2,945.86 2,947.16 2,945.86 2,947.16 0.0K
11:17 2,947.24 2,948.67 2,947.21 2,948.67 0.0K
11:18 2,948.74 2,948.81 2,947.62 2,947.62 0.0K
11:19 2,947.59 2,947.79 2,947.30 2,947.30 0.0K
11:20 2,947.45 2,947.81 2,947.40 2,947.78 0.0K
11:21 2,947.51 2,947.61 2,947.07 2,947.61 0.0K
11:22 2,947.61 2,947.91 2,947.61 2,947.83 0.0K
11:23 2,947.87 2,948.31 2,947.87 2,948.25 0.0K
11:24 2,948.16 2,948.16 2,947.63 2,947.63 0.0K
11:25 2,947.76 2,948.46 2,947.60 2,948.25 0.0K
11:26 2,948.60 2,948.60 2,947.47 2,947.57 0.0K
11:27 2,947.63 2,947.63 2,947.32 2,947.39 0.0K
11:28 2,947.44 2,947.99 2,947.40 2,947.97 0.0K
11:29 2,948.02 2,948.19 2,947.68 2,947.68 0.0K
11:30 2,947.66 2,947.74 2,947.34 2,947.47 0.0K
11:31 2,947.35 2,947.40 2,947.12 2,947.36 0.0K
11:32 2,947.29 2,947.29 2,946.63 2,946.76 0.0K
11:33 2,946.70 2,946.85 2,946.31 2,946.41 0.0K
11:34 2,946.41 2,946.53 2,945.80 2,945.80 0.0K
11:35 2,945.89 2,946.16 2,945.88 2,946.11 0.0K
11:36 2,946.48 2,946.56 2,946.27 2,946.27 0.0K
11:37 2,946.22 2,946.75 2,946.22 2,946.51 0.0K
11:38 2,946.43 2,946.65 2,946.29 2,946.36 0.0K
11:39 2,946.44 2,946.61 2,946.30 2,946.42 0.0K
11:40 2,946.47 2,947.12 2,946.30 2,946.37 0.0K
11:41 2,945.82 2,945.88 2,945.60 2,945.60 0.0K
11:42 2,945.81 2,946.69 2,945.73 2,946.67 0.0K
11:43 2,946.70 2,946.70 2,946.19 2,946.25 0.0K
11:44 2,946.25 2,946.64 2,946.22 2,946.64 0.0K
11:45 2,946.65 2,947.01 2,946.65 2,946.84 0.0K
11:46 2,946.82 2,947.30 2,946.76 2,947.21 0.0K
11:47 2,947.22 2,947.35 2,946.49 2,946.49 0.0K
11:48 2,946.46 2,946.68 2,946.28 2,946.62 0.0K
11:49 2,946.68 2,946.79 2,946.37 2,946.79 0.0K
11:50 2,946.78 2,947.52 2,946.65 2,947.52 0.0K
11:51 2,947.46 2,947.46 2,946.64 2,946.64 0.0K
11:52 2,946.70 2,947.03 2,946.63 2,946.93 0.0K
11:53 2,946.87 2,946.94 2,946.60 2,946.91 0.0K
11:54 2,947.09 2,947.14 2,946.73 2,946.88 0.0K
11:55 2,946.93 2,946.93 2,946.63 2,946.77 0.0K
11:56 2,946.82 2,946.82 2,946.57 2,946.73 0.0K
11:57 2,946.58 2,946.89 2,946.45 2,946.89 0.0K
11:58 2,946.89 2,947.39 2,946.64 2,946.89 0.0K
11:59 2,947.06 2,947.17 2,946.73 2,946.73 0.0K
12:00 2,946.71 2,947.01 2,946.09 2,946.09 0.0K
12:01 2,946.06 2,946.49 2,946.01 2,946.49 0.0K
12:02 2,946.42 2,947.17 2,946.23 2,947.17 0.0K
12:03 2,947.21 2,947.38 2,947.03 2,947.06 0.0K
12:04 2,947.01 2,947.34 2,946.86 2,947.25 0.0K
12:05 2,947.27 2,947.55 2,947.27 2,947.46 0.0K
12:06 2,947.49 2,947.80 2,947.49 2,947.75 0.0K
12:07 2,947.78 2,948.54 2,947.78 2,948.54 0.0K
12:08 2,948.50 2,948.89 2,948.49 2,948.82 0.0K
12:09 2,948.78 2,949.24 2,948.78 2,948.93 0.0K
12:10 2,948.85 2,949.03 2,948.85 2,948.97 0.0K
12:11 2,948.72 2,948.76 2,948.47 2,948.58 0.0K
12:12 2,948.45 2,949.13 2,948.45 2,949.13 0.0K
12:13 2,949.04 2,949.28 2,948.89 2,949.18 0.0K
12:14 2,949.36 2,949.57 2,949.16 2,949.57 0.0K
12:15 2,949.57 2,949.58 2,949.21 2,949.32 0.0K
12:16 2,949.28 2,950.27 2,949.28 2,950.19 0.0K
12:17 2,950.28 2,951.29 2,950.26 2,951.21 0.0K
12:18 2,951.31 2,951.82 2,951.31 2,951.79 0.0K
12:19 2,951.80 2,951.93 2,951.58 2,951.93 0.0K
12:20 2,952.00 2,952.17 2,951.58 2,951.79 0.0K
12:21 2,951.78 2,952.17 2,951.78 2,952.17 0.0K
12:22 2,952.15 2,952.57 2,952.15 2,952.57 0.0K
12:23 2,952.59 2,952.59 2,951.96 2,952.06 0.0K
12:24 2,952.10 2,952.27 2,951.95 2,952.05 0.0K
12:25 2,952.01 2,952.59 2,952.01 2,952.54 0.0K
12:26 2,952.58 2,952.97 2,952.17 2,952.97 0.0K
12:27 2,952.79 2,953.16 2,952.62 2,952.66 0.0K
12:28 2,952.61 2,952.85 2,952.54 2,952.85 0.0K
12:29 2,952.83 2,952.84 2,952.40 2,952.40 0.0K
12:30 2,952.60 2,952.66 2,952.08 2,952.08 0.0K
12:31 2,952.14 2,952.24 2,951.47 2,951.58 0.0K
12:32 2,951.55 2,951.74 2,951.49 2,951.54 0.0K
12:33 2,951.52 2,951.52 2,951.22 2,951.31 0.0K
12:34 2,951.18 2,951.83 2,951.09 2,951.83 0.0K
12:35 2,951.76 2,951.92 2,951.75 2,951.92 0.0K
12:36 2,951.93 2,952.15 2,951.93 2,952.09 0.0K
12:37 2,952.04 2,952.39 2,952.04 2,952.36 0.0K
12:38 2,952.40 2,952.95 2,952.40 2,952.95 0.0K
12:39 2,953.03 2,953.18 2,952.99 2,953.18 0.0K
12:40 2,953.02 2,953.41 2,953.02 2,953.23 0.0K
12:41 2,953.22 2,953.29 2,952.74 2,952.74 0.0K
12:42 2,952.86 2,952.86 2,952.59 2,952.71 0.0K
12:43 2,952.70 2,952.74 2,952.29 2,952.29 0.0K
12:44 2,952.30 2,952.37 2,951.99 2,952.37 0.0K
12:45 2,952.38 2,952.44 2,951.99 2,952.05 0.0K
12:46 2,952.06 2,952.12 2,951.44 2,951.64 0.0K
12:47 2,951.74 2,951.93 2,951.59 2,951.79 0.0K
12:48 2,951.93 2,952.07 2,951.91 2,951.92 0.0K
12:49 2,951.92 2,952.22 2,951.86 2,951.92 0.0K
12:50 2,951.94 2,951.94 2,951.44 2,951.44 0.0K
12:51 2,951.40 2,951.88 2,951.40 2,951.66 0.0K
12:52 2,951.61 2,951.74 2,951.52 2,951.57 0.0K
12:53 2,951.49 2,951.84 2,951.42 2,951.82 0.0K
12:54 2,951.75 2,951.87 2,951.63 2,951.79 0.0K
12:55 2,951.82 2,952.49 2,951.80 2,952.45 0.0K
12:56 2,952.41 2,952.50 2,952.22 2,952.27 0.0K
12:57 2,952.25 2,952.35 2,951.91 2,952.01 0.0K
12:58 2,951.89 2,952.21 2,951.70 2,951.70 0.0K
12:59 2,951.66 2,951.66 2,951.42 2,951.48 0.0K
13:00 2,951.47 2,951.90 2,951.47 2,951.90 0.0K
13:01 2,951.96 2,952.19 2,951.95 2,952.15 0.0K
13:02 2,952.08 2,952.08 2,951.90 2,951.96 0.0K
13:03 2,952.16 2,952.48 2,952.16 2,952.48 0.0K
13:04 2,952.46 2,952.62 2,952.40 2,952.59 0.0K
13:05 2,952.52 2,952.75 2,952.41 2,952.74 0.0K
13:06 2,952.69 2,952.79 2,952.40 2,952.40 0.0K
13:07 2,952.36 2,952.36 2,951.77 2,951.77 0.0K
13:08 2,951.61 2,951.70 2,951.49 2,951.60 0.0K
13:09 2,951.63 2,952.09 2,951.63 2,951.91 0.0K
13:10 2,951.97 2,952.30 2,951.87 2,951.90 0.0K
13:11 2,951.95 2,952.05 2,951.77 2,951.86 0.0K
13:12 2,951.91 2,952.61 2,951.91 2,952.61 0.0K
13:13 2,952.54 2,952.75 2,952.47 2,952.65 0.0K
13:14 2,952.71 2,952.71 2,951.47 2,951.54 0.0K
13:15 2,951.53 2,951.89 2,951.46 2,951.88 0.0K
13:16 2,951.93 2,951.94 2,951.55 2,951.55 0.0K
13:17 2,951.67 2,952.42 2,951.48 2,952.42 0.0K
13:18 2,952.43 2,952.66 2,952.26 2,952.62 0.0K
13:19 2,952.68 2,952.76 2,952.53 2,952.62 0.0K
13:20 2,952.66 2,952.66 2,952.27 2,952.31 0.0K
13:21 2,952.43 2,952.70 2,952.40 2,952.44 0.0K
13:22 2,952.43 2,952.59 2,952.40 2,952.59 0.0K
13:23 2,952.46 2,952.46 2,952.10 2,952.10 0.0K
13:24 2,952.24 2,952.40 2,952.16 2,952.16 0.0K
13:25 2,951.89 2,951.89 2,951.26 2,951.43 0.0K
13:26 2,951.51 2,951.52 2,951.34 2,951.34 0.0K
13:27 2,951.43 2,951.57 2,951.21 2,951.26 0.0K
13:28 2,951.25 2,951.25 2,950.63 2,950.63 0.0K
13:29 2,950.68 2,950.68 2,950.47 2,950.47 0.0K
13:30 2,950.48 2,950.98 2,950.45 2,950.64 0.0K
13:31 2,950.58 2,950.58 2,949.30 2,949.38 0.0K
13:32 2,949.46 2,949.68 2,949.31 2,949.63 0.0K
13:33 2,949.58 2,950.44 2,949.58 2,950.00 0.0K
13:34 2,950.03 2,950.26 2,950.03 2,950.18 0.0K
13:35 2,950.15 2,950.47 2,950.15 2,950.47 0.0K
13:36 2,950.50 2,950.53 2,950.34 2,950.38 0.0K
13:37 2,950.31 2,950.50 2,950.13 2,950.13 0.0K
13:38 2,950.17 2,950.17 2,949.94 2,950.11 0.0K
13:39 2,950.12 2,950.17 2,949.80 2,949.84 0.0K
13:40 2,949.84 2,950.36 2,949.84 2,950.30 0.0K
13:41 2,950.23 2,950.42 2,950.23 2,950.37 0.0K
13:42 2,950.33 2,950.49 2,950.19 2,950.24 0.0K
13:43 2,950.29 2,950.57 2,950.28 2,950.46 0.0K
13:44 2,950.48 2,950.51 2,950.00 2,950.00 0.0K
13:45 2,950.04 2,950.04 2,949.50 2,949.50 0.0K
13:46 2,949.52 2,949.87 2,949.42 2,949.87 0.0K
13:47 2,949.85 2,950.11 2,949.78 2,950.11 0.0K
13:48 2,950.09 2,950.18 2,949.85 2,950.10 0.0K
13:49 2,950.03 2,950.53 2,950.03 2,950.53 0.0K
13:50 2,950.56 2,950.56 2,949.90 2,949.95 0.0K
13:51 2,949.99 2,950.39 2,949.99 2,950.39 0.0K
13:52 2,950.42 2,950.53 2,950.36 2,950.52 0.0K
13:53 2,950.42 2,950.57 2,950.25 2,950.25 0.0K
13:54 2,950.28 2,950.29 2,949.95 2,949.95 0.0K
13:55 2,949.92 2,950.19 2,949.90 2,950.10 0.0K
13:56 2,949.96 2,950.18 2,949.96 2,950.18 0.0K
13:57 2,950.15 2,950.27 2,949.97 2,950.26 0.0K
13:58 2,950.33 2,950.37 2,950.16 2,950.37 0.0K
13:59 2,950.43 2,950.43 2,950.20 2,950.28 0.0K
14:00 2,950.25 2,950.44 2,949.85 2,950.04 0.0K
14:01 2,950.14 2,950.27 2,949.80 2,950.27 0.0K
14:02 2,950.19 2,950.69 2,950.10 2,950.36 0.0K
14:03 2,950.30 2,950.33 2,949.97 2,950.12 0.0K
14:04 2,950.04 2,950.53 2,950.04 2,950.29 0.0K
14:05 2,950.16 2,950.19 2,949.78 2,950.16 0.0K
14:06 2,950.09 2,950.81 2,950.03 2,950.71 0.0K
14:07 2,950.76 2,951.03 2,950.37 2,950.37 0.0K
14:08 2,950.36 2,950.36 2,950.10 2,950.11 0.0K
14:09 2,950.17 2,950.22 2,949.53 2,949.61 0.0K
14:10 2,949.51 2,949.93 2,949.21 2,949.91 0.0K
14:11 2,949.87 2,950.06 2,949.59 2,949.73 0.0K
14:12 2,949.75 2,949.78 2,949.39 2,949.77 0.0K
14:13 2,949.81 2,949.81 2,949.48 2,949.56 0.0K
14:14 2,949.68 2,950.01 2,949.68 2,949.94 0.0K
14:15 2,949.76 2,949.76 2,948.52 2,948.62 0.0K
14:16 2,948.55 2,948.69 2,948.31 2,948.69 0.0K
14:17 2,948.72 2,948.84 2,948.57 2,948.77 0.0K
14:18 2,948.79 2,949.50 2,948.79 2,949.42 0.0K
14:19 2,949.48 2,949.76 2,949.47 2,949.62 0.0K
14:20 2,949.81 2,949.81 2,949.24 2,949.42 0.0K
14:21 2,949.34 2,949.52 2,949.19 2,949.39 0.0K
14:22 2,949.46 2,949.54 2,949.26 2,949.53 0.0K
14:23 2,949.43 2,949.43 2,949.29 2,949.29 0.0K
14:24 2,949.35 2,949.58 2,949.26 2,949.56 0.0K
14:25 2,949.53 2,949.71 2,949.32 2,949.44 0.0K
14:26 2,949.49 2,949.56 2,949.31 2,949.44 0.0K
14:27 2,949.29 2,949.29 2,948.82 2,948.86 0.0K
14:28 2,948.80 2,948.88 2,948.35 2,948.64 0.0K
14:29 2,948.67 2,948.90 2,948.54 2,948.84 0.0K
14:30 2,948.82 2,949.25 2,948.82 2,948.98 0.0K
14:31 2,949.06 2,949.37 2,948.75 2,949.37 0.0K
14:32 2,949.27 2,949.27 2,948.71 2,949.09 0.0K
14:33 2,949.04 2,949.11 2,948.55 2,948.55 0.0K
14:34 2,948.44 2,948.44 2,948.04 2,948.11 0.0K
14:35 2,947.98 2,947.98 2,946.55 2,946.58 0.0K
14:36 2,946.55 2,946.60 2,946.19 2,946.19 0.0K
14:37 2,946.19 2,946.27 2,945.90 2,945.90 0.0K
14:38 2,945.85 2,945.90 2,945.60 2,945.85 0.0K
14:39 2,946.16 2,946.68 2,946.16 2,946.32 0.0K
14:40 2,946.24 2,946.64 2,946.24 2,946.44 0.0K
14:41 2,946.40 2,946.64 2,946.39 2,946.59 0.0K
14:42 2,946.56 2,946.67 2,946.13 2,946.19 0.0K
14:43 2,946.13 2,946.49 2,946.13 2,946.49 0.0K
14:44 2,946.36 2,946.69 2,946.36 2,946.42 0.0K
14:45 2,946.22 2,946.74 2,946.22 2,946.74 0.0K
14:46 2,946.57 2,946.85 2,946.46 2,946.81 0.0K
14:47 2,946.81 2,947.17 2,946.81 2,947.02 0.0K
14:48 2,946.98 2,947.07 2,946.72 2,946.99 0.0K
14:49 2,946.95 2,946.99 2,946.80 2,946.92 0.0K
14:50 2,946.96 2,947.48 2,946.96 2,947.34 0.0K
14:51 2,947.41 2,947.68 2,947.29 2,947.29 0.0K
14:52 2,947.10 2,947.33 2,947.09 2,947.27 0.0K
14:53 2,947.28 2,947.77 2,947.28 2,947.66 0.0K
14:54 2,947.65 2,947.91 2,947.38 2,947.76 0.0K
14:55 2,947.65 2,948.06 2,947.34 2,948.06 0.0K
14:56 2,948.05 2,948.43 2,947.89 2,948.31 0.0K
14:57 2,948.33 2,948.62 2,948.33 2,948.39 0.0K
14:58 2,948.39 2,948.45 2,947.81 2,947.81 0.0K
14:59 2,947.87 2,948.26 2,947.87 2,948.06 0.0K
15:00 2,948.13 2,948.13 2,947.25 2,947.25 0.0K
15:01 2,947.34 2,947.71 2,947.27 2,947.64 0.0K
15:02 2,947.65 2,948.01 2,947.65 2,947.99 0.0K
15:03 2,947.90 2,948.19 2,947.86 2,947.88 0.0K
15:04 2,947.83 2,948.06 2,947.70 2,948.02 0.0K
15:05 2,948.06 2,948.29 2,947.94 2,948.13 0.0K
15:06 2,948.14 2,948.24 2,947.89 2,947.94 0.0K
15:07 2,947.91 2,948.21 2,947.87 2,948.03 0.0K
15:08 2,947.89 2,948.28 2,947.83 2,948.22 0.0K
15:09 2,948.27 2,948.62 2,948.25 2,948.39 0.0K
15:10 2,948.37 2,948.41 2,947.64 2,947.73 0.0K
15:11 2,947.72 2,947.77 2,947.27 2,947.36 0.0K
15:12 2,947.33 2,947.50 2,947.25 2,947.25 0.0K
15:13 2,947.19 2,947.37 2,947.16 2,947.37 0.0K
15:14 2,947.30 2,947.65 2,947.29 2,947.50 0.0K
15:15 2,947.30 2,947.46 2,947.11 2,947.11 0.0K
15:16 2,947.11 2,947.62 2,947.11 2,947.39 0.0K
15:17 2,946.98 2,947.10 2,946.80 2,946.80 0.0K
15:18 2,946.92 2,947.28 2,946.81 2,947.20 0.0K
15:19 2,947.12 2,947.46 2,947.12 2,947.27 0.0K
15:20 2,947.27 2,947.51 2,947.26 2,947.42 0.0K
15:21 2,947.40 2,947.47 2,946.41 2,946.41 0.0K
15:22 2,946.40 2,946.75 2,946.24 2,946.75 0.0K
15:23 2,946.84 2,946.90 2,946.58 2,946.85 0.0K
15:24 2,946.83 2,947.02 2,946.62 2,946.98 0.0K
15:25 2,946.92 2,948.20 2,946.92 2,948.20 0.0K
15:26 2,948.22 2,948.26 2,947.60 2,947.60 0.0K
15:27 2,947.65 2,947.75 2,947.43 2,947.43 0.0K
15:28 2,947.43 2,947.61 2,947.39 2,947.39 0.0K
15:29 2,947.41 2,947.61 2,947.28 2,947.30 0.0K
15:30 2,947.16 2,948.22 2,947.16 2,947.45 0.0K
15:31 2,947.48 2,947.90 2,947.24 2,947.24 0.0K
15:32 2,947.28 2,947.28 2,945.34 2,945.56 0.0K
15:33 2,945.57 2,945.57 2,945.24 2,945.48 0.0K
15:34 2,945.40 2,946.89 2,945.30 2,946.89 0.0K
15:35 2,946.81 2,947.04 2,946.07 2,946.07 0.0K
15:36 2,945.95 2,946.17 2,945.43 2,945.50 0.0K
15:37 2,945.47 2,945.75 2,944.47 2,944.47 0.0K
15:38 2,944.45 2,944.45 2,943.86 2,943.93 0.0K
15:39 2,943.91 2,944.05 2,943.72 2,943.75 0.0K
15:40 2,943.73 2,944.06 2,943.61 2,944.06 0.0K
15:41 2,944.16 2,944.88 2,944.16 2,944.88 0.0K
15:42 2,944.85 2,944.96 2,944.68 2,944.76 0.0K
15:43 2,944.70 2,945.16 2,944.70 2,945.00 0.0K
15:44 2,945.02 2,945.02 2,944.69 2,944.69 0.0K
15:45 2,944.81 2,944.81 2,943.63 2,943.65 0.0K
15:46 2,943.57 2,944.21 2,943.46 2,944.21 0.0K
15:47 2,944.20 2,944.41 2,943.88 2,944.39 0.0K
15:48 2,944.36 2,944.77 2,944.36 2,944.76 0.0K
15:49 2,944.58 2,944.84 2,943.12 2,943.12 0.0K
15:50 2,943.11 2,943.11 2,941.48 2,941.76 0.0K
15:51 2,941.79 2,942.56 2,941.70 2,942.48 0.0K
15:52 2,942.55 2,942.86 2,942.11 2,942.11 0.0K
15:53 2,942.03 2,942.59 2,942.03 2,942.45 0.0K
15:54 2,942.45 2,942.93 2,942.45 2,942.54 0.0K
15:55 2,942.55 2,943.10 2,942.52 2,943.01 0.0K
15:56 2,942.99 2,943.13 2,941.64 2,941.81 0.0K
15:57 2,941.81 2,942.11 2,941.58 2,941.87 0.0K
15:58 2,941.88 2,942.13 2,941.68 2,941.77 0.0K
15:59 2,941.69 2,942.08 2,941.46 2,942.08 0.0K
16:00 2,942.98 2,943.36 2,942.60 2,943.33 0.0K
16:01 2,943.38 2,943.47 2,942.48 2,942.87 0.0K
16:02 2,942.87 2,945.21 2,942.87 2,944.81 0.0K
16:03 2,945.18 2,946.21 2,945.18 2,946.21 0.0K
16:04 2,946.66 2,946.66 2,946.14 2,946.34 0.0K
16:05 2,946.28 2,946.28 2,944.99 2,945.01 0.0K
16:06 2,944.91 2,944.91 2,944.21 2,944.40 0.0K
16:07 2,944.45 2,944.46 2,943.94 2,943.95 0.0K
16:08 2,943.88 2,943.91 2,943.26 2,943.31 0.0K
16:09 2,943.33 2,943.67 2,943.10 2,943.64 0.0K
16:10 2,943.56 2,944.37 2,943.54 2,944.27 0.0K
16:11 2,944.35 2,945.13 2,944.35 2,945.05 0.0K
16:12 2,945.05 2,945.52 2,945.03 2,945.38 0.0K
16:13 2,945.37 2,945.74 2,945.33 2,945.65 0.0K
16:14 2,945.87 2,945.95 2,945.50 2,945.61 0.0K
16:15 2,945.60 2,945.64 2,945.27 2,945.27 0.0K
16:16 2,945.29 2,945.48 2,945.29 2,945.40 0.0K
16:17 2,945.37 2,945.64 2,945.37 2,945.50 0.0K
16:18 2,945.46 2,945.55 2,945.28 2,945.29 0.0K
16:19 2,945.20 2,945.20 2,944.48 2,944.63 0.0K
16:20 2,944.67 2,944.81 2,944.61 2,944.66 0.0K
16:21 2,944.60 2,944.73 2,944.05 2,944.59 0.0K
16:22 2,944.58 2,944.69 2,944.37 2,944.49 0.0K
16:23 2,944.48 2,944.80 2,944.48 2,944.76 0.0K
16:24 2,944.71 2,944.71 2,944.43 2,944.53 0.0K
16:25 2,944.47 2,944.53 2,944.04 2,944.05 0.0K
16:26 2,944.15 2,944.15 2,943.80 2,944.03 0.0K
16:27 2,944.09 2,944.13 2,943.92 2,944.13 0.0K
16:28 2,944.07 2,944.41 2,943.96 2,944.41 0.0K
16:29 2,944.41 2,945.18 2,944.40 2,944.93 0.0K
16:30 2,944.86 2,945.28 2,944.71 2,945.27 0.0K
16:31 2,945.29 2,945.52 2,945.04 2,945.17 0.0K
16:32 2,945.11 2,945.33 2,945.04 2,945.16 0.0K
16:33 2,945.18 2,945.35 2,945.08 2,945.29 0.0K
16:34 2,945.26 2,945.32 2,945.04 2,945.04 0.0K
16:35 2,945.06 2,945.61 2,944.93 2,945.54 0.0K
16:36 2,945.53 2,945.57 2,944.74 2,944.83 0.0K
16:37 2,944.78 2,944.84 2,944.44 2,944.45 0.0K
16:38 2,944.44 2,945.03 2,944.38 2,945.03 0.0K
16:39 2,945.04 2,945.46 2,944.98 2,945.46 0.0K
16:40 2,945.46 2,945.66 2,945.35 2,945.51 0.0K
16:41 2,945.49 2,945.49 2,945.27 2,945.40 0.0K
16:42 2,945.43 2,945.44 2,944.96 2,944.96 0.0K
16:43 2,944.95 2,945.05 2,944.69 2,944.80 0.0K
16:44 2,944.79 2,944.81 2,944.16 2,944.21 0.0K
16:45 2,944.25 2,944.26 2,943.80 2,943.91 0.0K
16:46 2,944.13 2,944.48 2,944.04 2,944.39 0.0K
16:47 2,944.43 2,945.47 2,944.33 2,945.05 0.0K
16:48 2,945.02 2,945.18 2,944.94 2,945.04 0.0K
16:49 2,945.09 2,945.27 2,944.94 2,945.22 0.0K
16:50 2,945.27 2,945.81 2,945.06 2,945.79 0.0K
16:51 2,945.85 2,946.32 2,945.85 2,946.04 0.0K
16:52 2,946.09 2,946.09 2,945.42 2,945.67 0.0K
16:53 2,945.56 2,945.73 2,944.74 2,944.74 0.0K
16:54 2,944.72 2,944.90 2,944.57 2,944.59 0.0K
16:55 2,944.73 2,945.17 2,944.72 2,945.17 0.0K
16:56 2,945.18 2,945.92 2,945.15 2,945.92 0.0K
16:57 2,945.82 2,946.05 2,945.71 2,945.88 0.0K
16:58 2,945.69 2,945.89 2,945.53 2,945.58 0.0K
16:59 2,945.51 2,945.85 2,945.48 2,945.68 0.0K
17:00 2,945.57 2,945.57 2,944.85 2,944.85 0.0K
17:01 2,944.80 2,944.92 2,944.59 2,944.60 0.0K
17:02 2,944.59 2,944.59 2,944.13 2,944.13 0.0K
17:03 2,944.10 2,944.25 2,944.02 2,944.13 0.0K
17:04 2,944.08 2,944.08 2,942.83 2,942.83 0.0K
17:05 2,942.93 2,942.93 2,941.89 2,941.89 0.0K
17:06 2,941.93 2,941.93 2,941.27 2,941.66 0.0K
17:07 2,941.54 2,941.54 2,940.31 2,940.31 0.0K
17:08 2,940.20 2,940.20 2,939.50 2,939.78 0.0K
17:09 2,939.86 2,940.22 2,939.52 2,940.22 0.0K
17:10 2,940.23 2,940.79 2,940.18 2,940.74 0.0K
17:11 2,940.91 2,941.01 2,940.71 2,940.87 0.0K
17:12 2,940.85 2,941.30 2,940.81 2,941.20 0.0K
17:13 2,941.21 2,941.55 2,940.91 2,940.91 0.0K
17:14 2,941.07 2,941.53 2,941.06 2,941.43 0.0K
17:15 2,941.32 2,941.37 2,941.05 2,941.37 0.0K
17:16 2,942.04 2,942.50 2,942.00 2,942.17 0.0K
17:17 2,942.18 2,942.58 2,942.18 2,942.47 0.0K
17:18 2,942.34 2,942.94 2,942.34 2,942.73 0.0K
17:19 2,942.71 2,943.00 2,942.56 2,942.56 0.0K
17:20 2,942.56 2,943.10 2,942.29 2,943.10 0.0K
17:21 2,943.09 2,943.46 2,943.09 2,943.40 0.0K
17:22 2,943.34 2,943.34 2,942.79 2,942.86 0.0K
17:23 2,942.91 2,943.16 2,942.86 2,942.89 0.0K
17:24 2,942.81 2,942.87 2,942.49 2,942.72 0.0K
17:25 2,942.94 2,942.94 2,942.94 2,942.94 0.0K
17:29 2,942.63 2,942.65 2,941.38 2,942.65 0.0K
17:30 2,942.76 2,942.76 2,942.76 2,942.76 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