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 2,959.09 2,959.09 2,956.14 2,956.14 0.0K
09:01 2,955.27 2,956.14 2,954.29 2,954.59 0.0K
09:02 2,954.31 2,955.03 2,953.73 2,953.73 0.0K
09:03 2,953.51 2,955.24 2,953.33 2,955.24 0.0K
09:04 2,955.18 2,956.03 2,955.03 2,955.67 0.0K
09:05 2,955.61 2,956.34 2,954.56 2,954.60 0.0K
09:06 2,954.65 2,955.77 2,954.65 2,955.58 0.0K
09:07 2,955.25 2,955.25 2,953.61 2,954.31 0.0K
09:08 2,954.36 2,955.45 2,954.36 2,955.44 0.0K
09:09 2,955.37 2,956.81 2,955.37 2,956.81 0.0K
09:10 2,957.04 2,957.96 2,956.90 2,957.48 0.0K
09:11 2,957.47 2,957.57 2,957.16 2,957.21 0.0K
09:12 2,957.16 2,957.29 2,956.56 2,957.08 0.0K
09:13 2,957.25 2,958.27 2,957.25 2,958.16 0.0K
09:14 2,958.12 2,958.23 2,957.66 2,957.72 0.0K
09:15 2,957.71 2,958.69 2,957.69 2,958.62 0.0K
09:16 2,958.69 2,959.42 2,958.52 2,959.42 0.0K
09:17 2,959.16 2,959.64 2,959.00 2,959.64 0.0K
09:18 2,960.13 2,961.06 2,960.13 2,961.06 0.0K
09:19 2,961.19 2,961.38 2,960.98 2,961.15 0.0K
09:20 2,961.38 2,961.43 2,961.08 2,961.21 0.0K
09:21 2,961.14 2,961.45 2,960.84 2,961.45 0.0K
09:22 2,961.49 2,961.54 2,960.84 2,961.42 0.0K
09:23 2,961.28 2,961.76 2,961.15 2,961.76 0.0K
09:24 2,961.99 2,962.82 2,961.99 2,962.80 0.0K
09:25 2,962.82 2,962.92 2,962.57 2,962.76 0.0K
09:26 2,962.68 2,962.68 2,961.77 2,962.06 0.0K
09:27 2,962.17 2,962.51 2,961.95 2,962.51 0.0K
09:28 2,962.46 2,964.24 2,962.40 2,964.22 0.0K
09:29 2,964.22 2,964.22 2,963.70 2,963.72 0.0K
09:30 2,963.85 2,965.32 2,963.85 2,965.32 0.0K
09:31 2,965.40 2,966.07 2,965.22 2,966.07 0.0K
09:32 2,966.21 2,968.63 2,966.21 2,968.38 0.0K
09:33 2,968.55 2,969.56 2,968.31 2,969.53 0.0K
09:34 2,969.49 2,969.53 2,969.02 2,969.02 0.0K
09:35 2,969.08 2,969.29 2,968.46 2,968.62 0.0K
09:36 2,968.73 2,968.96 2,967.91 2,968.05 0.0K
09:37 2,967.92 2,968.45 2,967.85 2,968.33 0.0K
09:38 2,968.24 2,969.43 2,967.86 2,969.35 0.0K
09:39 2,969.00 2,969.21 2,968.93 2,969.12 0.0K
09:40 2,968.96 2,969.46 2,968.95 2,969.18 0.0K
09:41 2,969.26 2,969.54 2,969.24 2,969.36 0.0K
09:42 2,969.55 2,969.68 2,968.49 2,968.57 0.0K
09:43 2,968.49 2,968.57 2,967.87 2,968.03 0.0K
09:44 2,968.14 2,968.75 2,968.14 2,968.26 0.0K
09:45 2,968.31 2,969.03 2,968.31 2,969.03 0.0K
09:46 2,969.03 2,969.03 2,968.53 2,968.86 0.0K
09:47 2,968.84 2,968.94 2,968.75 2,968.94 0.0K
09:48 2,968.80 2,969.09 2,968.43 2,968.43 0.0K
09:49 2,968.06 2,968.23 2,967.84 2,968.10 0.0K
09:50 2,968.03 2,968.43 2,967.91 2,968.43 0.0K
09:51 2,968.49 2,968.78 2,968.38 2,968.45 0.0K
09:52 2,968.36 2,968.36 2,967.80 2,967.80 0.0K
09:53 2,967.86 2,967.86 2,967.32 2,967.52 0.0K
09:54 2,967.57 2,968.58 2,967.57 2,968.45 0.0K
09:55 2,968.45 2,968.45 2,967.41 2,967.43 0.0K
09:56 2,967.39 2,967.39 2,965.95 2,966.16 0.0K
09:57 2,966.13 2,966.84 2,966.13 2,966.78 0.0K
09:58 2,966.79 2,966.82 2,966.60 2,966.81 0.0K
09:59 2,966.85 2,966.96 2,966.64 2,966.90 0.0K
10:00 2,967.58 2,967.58 2,966.40 2,966.71 0.0K
10:01 2,966.85 2,967.77 2,966.83 2,967.50 0.0K
10:02 2,967.36 2,967.40 2,967.22 2,967.22 0.0K
10:03 2,967.36 2,969.34 2,967.36 2,969.34 0.0K
10:04 2,969.31 2,969.75 2,968.82 2,969.27 0.0K
10:05 2,969.77 2,969.77 2,969.31 2,969.42 0.0K
10:06 2,969.49 2,969.75 2,969.36 2,969.60 0.0K
10:07 2,969.56 2,969.56 2,968.81 2,968.82 0.0K
10:08 2,968.80 2,968.80 2,968.18 2,968.53 0.0K
10:09 2,968.54 2,968.80 2,968.30 2,968.69 0.0K
10:10 2,968.74 2,968.74 2,968.35 2,968.67 0.0K
10:11 2,968.52 2,968.52 2,967.21 2,967.52 0.0K
10:12 2,967.54 2,967.60 2,967.33 2,967.56 0.0K
10:13 2,967.65 2,967.66 2,967.48 2,967.50 0.0K
10:14 2,967.51 2,967.93 2,967.10 2,967.10 0.0K
10:15 2,967.04 2,967.23 2,966.81 2,966.99 0.0K
10:16 2,966.96 2,966.96 2,965.89 2,965.89 0.0K
10:17 2,965.79 2,966.36 2,965.79 2,966.36 0.0K
10:18 2,966.74 2,967.15 2,966.70 2,966.70 0.0K
10:19 2,966.80 2,966.92 2,966.46 2,966.71 0.0K
10:20 2,966.75 2,967.08 2,966.58 2,966.58 0.0K
10:21 2,966.61 2,967.27 2,966.61 2,967.12 0.0K
10:22 2,967.16 2,967.26 2,966.63 2,967.26 0.0K
10:23 2,967.30 2,968.74 2,967.30 2,968.73 0.0K
10:24 2,968.72 2,969.25 2,968.72 2,969.25 0.0K
10:25 2,969.34 2,970.03 2,969.15 2,970.03 0.0K
10:26 2,969.97 2,970.14 2,969.82 2,969.82 0.0K
10:27 2,969.94 2,971.26 2,969.94 2,971.22 0.0K
10:28 2,971.33 2,971.94 2,971.11 2,971.94 0.0K
10:29 2,971.73 2,972.80 2,971.62 2,972.64 0.0K
10:30 2,972.57 2,973.91 2,972.54 2,973.46 0.0K
10:31 2,973.75 2,973.84 2,973.23 2,973.28 0.0K
10:32 2,973.23 2,973.39 2,973.07 2,973.34 0.0K
10:33 2,973.35 2,973.80 2,973.31 2,973.62 0.0K
10:34 2,973.30 2,973.38 2,972.17 2,972.24 0.0K
10:35 2,972.25 2,972.59 2,972.20 2,972.36 0.0K
10:36 2,972.54 2,973.43 2,972.52 2,973.42 0.0K
10:37 2,973.44 2,973.44 2,972.48 2,972.51 0.0K
10:38 2,973.15 2,973.35 2,973.07 2,973.32 0.0K
10:39 2,973.41 2,973.61 2,973.24 2,973.45 0.0K
10:40 2,973.58 2,973.64 2,972.58 2,972.58 0.0K
10:41 2,972.52 2,972.52 2,971.67 2,971.67 0.0K
10:42 2,971.76 2,972.30 2,971.76 2,972.20 0.0K
10:43 2,972.11 2,972.16 2,971.83 2,971.91 0.0K
10:44 2,971.65 2,971.72 2,971.44 2,971.60 0.0K
10:45 2,971.60 2,971.60 2,970.85 2,970.95 0.0K
10:46 2,970.79 2,970.79 2,970.16 2,970.39 0.0K
10:47 2,970.30 2,970.31 2,969.89 2,970.14 0.0K
10:48 2,970.14 2,970.65 2,969.57 2,970.65 0.0K
10:49 2,970.61 2,970.89 2,970.39 2,970.39 0.0K
10:50 2,970.38 2,970.58 2,970.27 2,970.37 0.0K
10:51 2,970.28 2,970.55 2,970.19 2,970.19 0.0K
10:52 2,970.11 2,970.43 2,969.76 2,970.43 0.0K
10:53 2,970.32 2,970.69 2,970.11 2,970.11 0.0K
10:54 2,970.10 2,970.13 2,969.90 2,969.96 0.0K
10:55 2,969.93 2,970.12 2,969.86 2,969.97 0.0K
10:56 2,969.97 2,969.97 2,969.71 2,969.75 0.0K
10:57 2,969.86 2,969.86 2,968.97 2,969.19 0.0K
10:58 2,969.20 2,969.83 2,969.20 2,969.68 0.0K
10:59 2,969.70 2,970.15 2,969.56 2,970.15 0.0K
11:00 2,970.19 2,970.23 2,969.88 2,969.90 0.0K
11:01 2,969.92 2,970.04 2,969.66 2,969.66 0.0K
11:02 2,969.65 2,970.02 2,969.59 2,969.64 0.0K
11:03 2,969.80 2,969.80 2,969.22 2,969.55 0.0K
11:04 2,969.55 2,969.62 2,968.85 2,969.01 0.0K
11:05 2,969.11 2,969.13 2,968.74 2,968.74 0.0K
11:06 2,968.78 2,969.41 2,968.41 2,969.39 0.0K
11:07 2,969.40 2,970.35 2,969.40 2,970.16 0.0K
11:08 2,969.93 2,971.08 2,969.93 2,971.04 0.0K
11:09 2,971.02 2,971.02 2,970.36 2,970.36 0.0K
11:10 2,970.20 2,970.30 2,969.27 2,969.27 0.0K
11:11 2,969.17 2,969.71 2,969.00 2,969.71 0.0K
11:12 2,969.73 2,970.01 2,969.63 2,969.65 0.0K
11:13 2,969.69 2,970.83 2,969.69 2,970.58 0.0K
11:14 2,970.59 2,970.65 2,970.43 2,970.65 0.0K
11:15 2,970.70 2,970.80 2,969.23 2,969.24 0.0K
11:16 2,969.18 2,969.22 2,968.91 2,969.12 0.0K
11:17 2,969.23 2,969.42 2,969.11 2,969.25 0.0K
11:18 2,969.27 2,969.57 2,969.27 2,969.52 0.0K
11:19 2,969.45 2,969.63 2,969.36 2,969.63 0.0K
11:20 2,969.63 2,969.91 2,969.63 2,969.78 0.0K
11:21 2,969.75 2,969.88 2,969.58 2,969.58 0.0K
11:22 2,969.63 2,970.37 2,969.60 2,970.22 0.0K
11:23 2,969.71 2,970.51 2,969.62 2,970.51 0.0K
11:24 2,970.68 2,970.90 2,970.68 2,970.90 0.0K
11:25 2,970.98 2,971.88 2,970.79 2,971.72 0.0K
11:26 2,971.57 2,971.62 2,971.29 2,971.62 0.0K
11:27 2,971.56 2,971.56 2,970.83 2,970.86 0.0K
11:28 2,970.86 2,970.86 2,970.54 2,970.54 0.0K
11:29 2,970.40 2,970.40 2,969.52 2,969.52 0.0K
11:30 2,969.38 2,969.48 2,969.04 2,969.08 0.0K
11:31 2,969.02 2,969.02 2,968.48 2,968.61 0.0K
11:32 2,968.79 2,968.92 2,968.61 2,968.92 0.0K
11:33 2,968.91 2,968.91 2,968.61 2,968.85 0.0K
11:34 2,968.80 2,968.80 2,968.23 2,968.31 0.0K
11:35 2,968.33 2,968.58 2,968.29 2,968.48 0.0K
11:36 2,968.48 2,968.55 2,967.86 2,968.00 0.0K
11:37 2,968.08 2,968.33 2,968.08 2,968.10 0.0K
11:38 2,968.07 2,968.16 2,967.76 2,968.16 0.0K
11:39 2,968.16 2,968.65 2,967.97 2,968.28 0.0K
11:40 2,968.25 2,968.25 2,967.59 2,967.64 0.0K
11:41 2,967.75 2,967.82 2,967.48 2,967.48 0.0K
11:42 2,967.42 2,967.54 2,966.97 2,966.97 0.0K
11:43 2,967.04 2,967.14 2,966.71 2,966.71 0.0K
11:44 2,966.69 2,966.69 2,966.34 2,966.42 0.0K
11:45 2,966.34 2,966.46 2,966.01 2,966.01 0.0K
11:46 2,965.99 2,966.01 2,965.50 2,965.50 0.0K
11:47 2,966.09 2,966.44 2,966.09 2,966.20 0.0K
11:48 2,966.20 2,966.20 2,965.76 2,965.93 0.0K
11:49 2,965.90 2,965.97 2,965.54 2,965.87 0.0K
11:50 2,965.92 2,966.23 2,965.87 2,966.06 0.0K
11:51 2,966.02 2,966.44 2,965.95 2,966.44 0.0K
11:52 2,966.51 2,966.72 2,966.45 2,966.63 0.0K
11:53 2,966.13 2,966.26 2,965.80 2,965.99 0.0K
11:54 2,966.05 2,966.23 2,966.05 2,966.14 0.0K
11:55 2,966.11 2,971.26 2,966.11 2,970.47 0.0K
11:56 2,970.28 2,970.28 2,967.35 2,967.43 0.0K
11:57 2,967.49 2,968.02 2,966.99 2,967.44 0.0K
11:58 2,967.48 2,967.54 2,966.61 2,966.93 0.0K
11:59 2,966.93 2,966.98 2,966.57 2,966.98 0.0K
12:00 2,967.01 2,967.29 2,966.90 2,967.10 0.0K
12:01 2,967.12 2,967.29 2,967.04 2,967.13 0.0K
12:02 2,967.15 2,967.49 2,967.15 2,967.26 0.0K
12:03 2,967.16 2,967.20 2,965.64 2,965.79 0.0K
12:04 2,965.66 2,965.66 2,965.19 2,965.19 0.0K
12:05 2,965.23 2,965.48 2,963.45 2,963.87 0.0K
12:06 2,963.87 2,963.87 2,961.87 2,961.87 0.0K
12:07 2,961.93 2,963.54 2,961.93 2,963.54 0.0K
12:08 2,963.49 2,963.87 2,963.18 2,963.81 0.0K
12:09 2,963.91 2,964.54 2,963.72 2,963.72 0.0K
12:10 2,963.72 2,963.78 2,963.56 2,963.67 0.0K
12:11 2,963.68 2,963.69 2,962.68 2,962.79 0.0K
12:12 2,962.79 2,963.06 2,962.69 2,962.69 0.0K
12:13 2,962.55 2,962.62 2,962.40 2,962.54 0.0K
12:14 2,962.54 2,963.54 2,962.54 2,963.03 0.0K
12:15 2,963.03 2,963.23 2,962.85 2,962.89 0.0K
12:16 2,962.82 2,963.28 2,962.62 2,963.28 0.0K
12:17 2,963.34 2,963.83 2,963.22 2,963.62 0.0K
12:18 2,963.61 2,964.19 2,963.61 2,964.19 0.0K
12:19 2,964.20 2,964.27 2,963.85 2,964.27 0.0K
12:20 2,964.59 2,964.73 2,964.45 2,964.65 0.0K
12:21 2,964.65 2,965.85 2,964.65 2,965.85 0.0K
12:22 2,965.93 2,965.93 2,965.50 2,965.54 0.0K
12:23 2,965.44 2,965.44 2,964.93 2,964.93 0.0K
12:24 2,964.98 2,965.14 2,964.90 2,965.01 0.0K
12:25 2,964.97 2,964.97 2,964.01 2,964.24 0.0K
12:26 2,964.34 2,964.42 2,964.16 2,964.30 0.0K
12:27 2,964.21 2,964.70 2,964.20 2,964.69 0.0K
12:28 2,964.70 2,965.25 2,964.70 2,965.11 0.0K
12:29 2,965.11 2,965.22 2,965.02 2,965.12 0.0K
12:30 2,965.17 2,965.41 2,965.12 2,965.41 0.0K
12:31 2,965.45 2,965.69 2,965.06 2,965.47 0.0K
12:32 2,965.52 2,966.06 2,965.52 2,965.99 0.0K
12:33 2,965.97 2,965.98 2,965.64 2,965.65 0.0K
12:34 2,965.76 2,965.95 2,965.76 2,965.76 0.0K
12:35 2,965.79 2,966.24 2,965.79 2,966.06 0.0K
12:36 2,966.07 2,966.23 2,966.02 2,966.16 0.0K
12:37 2,966.11 2,966.37 2,965.93 2,966.32 0.0K
12:38 2,966.37 2,966.41 2,966.28 2,966.31 0.0K
12:39 2,966.39 2,966.82 2,966.31 2,966.81 0.0K
12:40 2,966.86 2,966.86 2,966.15 2,966.15 0.0K
12:41 2,966.14 2,966.54 2,966.14 2,966.46 0.0K
12:42 2,966.51 2,967.16 2,966.42 2,966.98 0.0K
12:43 2,966.83 2,966.98 2,966.72 2,966.89 0.0K
12:44 2,966.84 2,967.16 2,966.80 2,967.09 0.0K
12:45 2,967.03 2,967.03 2,966.38 2,966.38 0.0K
12:46 2,966.39 2,966.39 2,966.00 2,966.13 0.0K
12:47 2,966.17 2,966.28 2,965.99 2,966.01 0.0K
12:48 2,966.04 2,966.38 2,965.97 2,966.37 0.0K
12:49 2,966.35 2,966.44 2,966.24 2,966.44 0.0K
12:50 2,966.46 2,966.50 2,966.27 2,966.42 0.0K
12:51 2,966.37 2,966.79 2,966.37 2,966.79 0.0K
12:52 2,966.74 2,966.87 2,966.66 2,966.80 0.0K
12:53 2,966.77 2,966.77 2,966.23 2,966.28 0.0K
12:54 2,966.28 2,966.68 2,966.28 2,966.34 0.0K
12:55 2,966.35 2,966.41 2,965.81 2,965.81 0.0K
12:56 2,965.84 2,965.94 2,965.63 2,965.91 0.0K
12:57 2,965.84 2,965.88 2,965.60 2,965.70 0.0K
12:58 2,965.70 2,966.07 2,965.47 2,966.07 0.0K
12:59 2,966.13 2,966.33 2,966.13 2,966.22 0.0K
13:00 2,966.25 2,966.29 2,966.14 2,966.18 0.0K
13:01 2,966.09 2,966.41 2,966.03 2,966.18 0.0K
13:02 2,966.08 2,966.08 2,965.77 2,965.79 0.0K
13:03 2,965.74 2,965.94 2,965.51 2,965.94 0.0K
13:04 2,965.99 2,966.53 2,965.99 2,966.48 0.0K
13:05 2,966.43 2,967.07 2,966.39 2,967.07 0.0K
13:06 2,967.00 2,967.76 2,966.70 2,967.76 0.0K
13:07 2,967.77 2,967.96 2,967.73 2,967.93 0.0K
13:08 2,967.98 2,967.99 2,967.50 2,967.51 0.0K
13:09 2,967.60 2,967.98 2,967.60 2,967.92 0.0K
13:10 2,968.05 2,968.13 2,967.84 2,968.13 0.0K
13:11 2,968.18 2,968.58 2,968.03 2,968.55 0.0K
13:12 2,968.62 2,968.80 2,968.53 2,968.80 0.0K
13:13 2,968.84 2,969.25 2,968.84 2,969.12 0.0K
13:14 2,969.14 2,969.14 2,968.84 2,968.84 0.0K
13:15 2,968.66 2,968.81 2,968.61 2,968.71 0.0K
13:16 2,968.76 2,968.96 2,968.71 2,968.95 0.0K
13:17 2,968.90 2,968.94 2,968.76 2,968.78 0.0K
13:18 2,968.73 2,968.78 2,968.49 2,968.58 0.0K
13:19 2,968.51 2,968.51 2,968.11 2,968.32 0.0K
13:20 2,968.21 2,968.21 2,967.98 2,968.06 0.0K
13:21 2,968.04 2,968.22 2,967.96 2,968.19 0.0K
13:22 2,968.24 2,968.74 2,968.24 2,968.74 0.0K
13:23 2,968.77 2,969.44 2,968.77 2,969.27 0.0K
13:24 2,969.29 2,969.53 2,969.29 2,969.41 0.0K
13:25 2,969.45 2,969.67 2,969.40 2,969.40 0.0K
13:26 2,969.36 2,969.36 2,968.50 2,968.60 0.0K
13:27 2,968.59 2,968.59 2,968.41 2,968.56 0.0K
13:28 2,968.60 2,968.81 2,968.52 2,968.67 0.0K
13:29 2,968.70 2,968.83 2,968.66 2,968.73 0.0K
13:30 2,968.69 2,968.79 2,968.61 2,968.61 0.0K
13:31 2,968.64 2,968.71 2,967.89 2,967.89 0.0K
13:32 2,967.81 2,967.81 2,966.87 2,966.87 0.0K
13:33 2,966.95 2,967.29 2,966.86 2,967.12 0.0K
13:34 2,967.07 2,967.25 2,967.07 2,967.12 0.0K
13:35 2,967.09 2,967.57 2,967.01 2,967.30 0.0K
13:36 2,967.29 2,967.35 2,966.55 2,966.55 0.0K
13:37 2,966.54 2,966.63 2,966.36 2,966.36 0.0K
13:38 2,966.40 2,966.40 2,965.53 2,965.53 0.0K
13:39 2,965.51 2,965.87 2,965.51 2,965.87 0.0K
13:40 2,965.88 2,965.98 2,965.67 2,965.67 0.0K
13:41 2,965.61 2,965.93 2,965.59 2,965.74 0.0K
13:42 2,965.79 2,965.79 2,965.03 2,965.03 0.0K
13:43 2,964.99 2,965.06 2,964.91 2,964.92 0.0K
13:44 2,964.85 2,965.25 2,964.70 2,965.25 0.0K
13:45 2,965.30 2,965.30 2,965.05 2,965.23 0.0K
13:46 2,965.28 2,965.31 2,964.98 2,965.03 0.0K
13:47 2,964.88 2,965.53 2,964.88 2,965.51 0.0K
13:48 2,965.54 2,965.66 2,965.40 2,965.52 0.0K
13:49 2,965.51 2,965.51 2,965.17 2,965.32 0.0K
13:50 2,965.45 2,965.45 2,965.15 2,965.25 0.0K
13:51 2,965.21 2,965.40 2,965.08 2,965.40 0.0K
13:52 2,965.33 2,965.52 2,965.29 2,965.32 0.0K
13:53 2,965.35 2,965.96 2,965.35 2,965.96 0.0K
13:54 2,966.04 2,966.33 2,966.04 2,966.18 0.0K
13:55 2,966.22 2,966.27 2,966.04 2,966.27 0.0K
13:56 2,966.33 2,966.49 2,966.31 2,966.31 0.0K
13:57 2,966.32 2,966.77 2,966.30 2,966.47 0.0K
13:58 2,966.42 2,967.29 2,966.42 2,966.86 0.0K
13:59 2,966.91 2,967.06 2,966.80 2,967.01 0.0K
14:00 2,967.03 2,967.44 2,967.03 2,967.06 0.0K
14:01 2,967.06 2,967.07 2,966.93 2,966.94 0.0K
14:02 2,966.93 2,967.39 2,966.92 2,967.39 0.0K
14:03 2,967.49 2,969.36 2,967.49 2,969.36 0.0K
14:04 2,969.28 2,969.39 2,968.77 2,968.77 0.0K
14:05 2,968.72 2,968.72 2,968.29 2,968.42 0.0K
14:06 2,968.49 2,968.89 2,968.45 2,968.84 0.0K
14:07 2,968.84 2,968.87 2,968.69 2,968.72 0.0K
14:08 2,968.64 2,969.18 2,968.49 2,969.11 0.0K
14:09 2,969.11 2,969.38 2,968.70 2,968.70 0.0K
14:10 2,968.64 2,968.64 2,968.34 2,968.44 0.0K
14:11 2,968.48 2,968.65 2,968.48 2,968.57 0.0K
14:12 2,968.53 2,968.53 2,968.16 2,968.20 0.0K
14:13 2,968.18 2,968.41 2,968.09 2,968.32 0.0K
14:14 2,968.47 2,968.62 2,968.47 2,968.61 0.0K
14:15 2,968.56 2,969.31 2,968.46 2,969.17 0.0K
14:16 2,969.17 2,969.44 2,969.02 2,969.44 0.0K
14:17 2,969.26 2,969.56 2,969.17 2,969.56 0.0K
14:18 2,969.61 2,970.14 2,969.61 2,969.95 0.0K
14:19 2,969.90 2,969.91 2,969.02 2,969.10 0.0K
14:20 2,969.08 2,969.08 2,968.60 2,968.77 0.0K
14:21 2,968.78 2,968.94 2,968.64 2,968.64 0.0K
14:22 2,968.57 2,968.87 2,968.24 2,968.87 0.0K
14:23 2,968.95 2,969.22 2,968.95 2,969.19 0.0K
14:24 2,969.22 2,969.31 2,969.11 2,969.11 0.0K
14:25 2,969.09 2,969.15 2,968.87 2,968.97 0.0K
14:26 2,968.97 2,969.11 2,968.96 2,969.08 0.0K
14:27 2,969.10 2,969.25 2,968.97 2,969.15 0.0K
14:28 2,969.04 2,969.23 2,969.04 2,969.11 0.0K
14:29 2,969.06 2,969.46 2,968.99 2,969.46 0.0K
14:30 2,969.37 2,969.37 2,953.20 2,954.56 0.0K
14:31 2,953.00 2,954.22 2,951.93 2,952.15 0.0K
14:32 2,952.04 2,952.62 2,948.58 2,949.64 0.0K
14:33 2,949.80 2,952.08 2,949.80 2,950.93 0.0K
14:34 2,950.87 2,951.89 2,950.49 2,951.82 0.0K
14:35 2,951.83 2,951.83 2,950.77 2,950.77 0.0K
14:36 2,950.72 2,951.20 2,950.14 2,951.20 0.0K
14:37 2,951.14 2,951.42 2,950.74 2,951.31 0.0K
14:38 2,951.93 2,954.07 2,951.84 2,954.07 0.0K
14:39 2,954.05 2,954.85 2,953.78 2,954.60 0.0K
14:40 2,954.35 2,954.35 2,953.51 2,953.79 0.0K
14:41 2,953.87 2,954.94 2,953.87 2,954.59 0.0K
14:42 2,954.59 2,954.91 2,954.32 2,954.84 0.0K
14:43 2,954.78 2,954.88 2,954.28 2,954.73 0.0K
14:44 2,954.71 2,955.06 2,954.32 2,954.32 0.0K
14:45 2,954.20 2,957.83 2,954.20 2,957.81 0.0K
14:46 2,957.83 2,958.13 2,957.73 2,958.06 0.0K
14:47 2,958.85 2,960.80 2,958.85 2,960.63 0.0K
14:48 2,960.86 2,960.98 2,958.67 2,958.69 0.0K
14:49 2,958.77 2,958.85 2,957.81 2,957.81 0.0K
14:50 2,957.59 2,957.59 2,955.95 2,956.42 0.0K
14:51 2,956.35 2,956.37 2,955.31 2,956.28 0.0K
14:52 2,956.19 2,956.25 2,955.82 2,956.25 0.0K
14:53 2,956.27 2,956.99 2,956.27 2,956.99 0.0K
14:54 2,957.07 2,957.46 2,957.04 2,957.31 0.0K
14:55 2,957.19 2,957.66 2,957.19 2,957.36 0.0K
14:56 2,957.46 2,957.46 2,956.66 2,956.72 0.0K
14:57 2,956.54 2,956.74 2,956.53 2,956.57 0.0K
14:58 2,956.62 2,956.62 2,956.38 2,956.38 0.0K
14:59 2,956.25 2,956.28 2,955.48 2,955.48 0.0K
15:00 2,955.61 2,955.89 2,954.67 2,954.96 0.0K
15:01 2,955.04 2,955.41 2,953.61 2,953.61 0.0K
15:02 2,953.52 2,953.54 2,953.32 2,953.52 0.0K
15:03 2,953.45 2,953.65 2,953.28 2,953.48 0.0K
15:04 2,953.48 2,953.63 2,953.11 2,953.19 0.0K
15:05 2,953.37 2,954.46 2,953.37 2,954.46 0.0K
15:06 2,954.51 2,954.51 2,953.49 2,953.52 0.0K
15:07 2,953.88 2,954.75 2,953.88 2,954.75 0.0K
15:08 2,954.89 2,955.85 2,954.89 2,955.85 0.0K
15:09 2,956.00 2,956.98 2,956.00 2,956.96 0.0K
15:10 2,956.56 2,956.56 2,955.52 2,955.52 0.0K
15:11 2,956.01 2,956.78 2,956.01 2,956.78 0.0K
15:12 2,956.58 2,956.80 2,956.58 2,956.75 0.0K
15:13 2,956.67 2,956.88 2,956.67 2,956.88 0.0K
15:14 2,956.89 2,956.93 2,956.63 2,956.76 0.0K
15:15 2,956.76 2,957.31 2,956.67 2,957.31 0.0K
15:16 2,957.36 2,957.36 2,956.97 2,957.21 0.0K
15:17 2,957.26 2,957.26 2,957.02 2,957.14 0.0K
15:18 2,957.21 2,957.26 2,956.33 2,956.33 0.0K
15:19 2,956.05 2,956.28 2,956.05 2,956.22 0.0K
15:20 2,956.20 2,956.34 2,955.76 2,956.08 0.0K
15:21 2,956.20 2,958.10 2,956.20 2,958.10 0.0K
15:22 2,958.12 2,958.26 2,957.99 2,958.17 0.0K
15:23 2,958.13 2,958.13 2,957.72 2,957.95 0.0K
15:24 2,957.76 2,958.05 2,957.68 2,958.03 0.0K
15:25 2,958.03 2,958.03 2,957.82 2,957.97 0.0K
15:26 2,957.87 2,957.90 2,957.46 2,957.72 0.0K
15:27 2,957.64 2,958.16 2,957.61 2,958.11 0.0K
15:28 2,958.00 2,958.00 2,957.27 2,957.37 0.0K
15:29 2,957.33 2,957.35 2,956.92 2,956.92 0.0K
15:30 2,956.91 2,956.91 2,955.28 2,955.28 0.0K
15:31 2,954.81 2,954.81 2,953.55 2,953.66 0.0K
15:32 2,953.71 2,954.86 2,953.63 2,954.86 0.0K
15:33 2,955.07 2,955.21 2,954.49 2,955.15 0.0K
15:34 2,955.20 2,956.42 2,955.20 2,956.42 0.0K
15:35 2,956.30 2,956.58 2,956.22 2,956.22 0.0K
15:36 2,956.21 2,957.51 2,956.00 2,957.34 0.0K
15:37 2,957.35 2,957.93 2,957.33 2,957.85 0.0K
15:38 2,957.94 2,958.41 2,957.83 2,958.41 0.0K
15:39 2,958.58 2,959.34 2,958.58 2,959.07 0.0K
15:40 2,959.08 2,959.38 2,958.53 2,958.58 0.0K
15:41 2,958.59 2,959.33 2,958.55 2,959.19 0.0K
15:42 2,959.23 2,959.24 2,958.29 2,958.31 0.0K
15:43 2,958.31 2,958.31 2,958.08 2,958.14 0.0K
15:44 2,958.11 2,959.11 2,958.10 2,959.08 0.0K
15:45 2,959.06 2,959.78 2,958.97 2,959.65 0.0K
15:46 2,959.68 2,960.07 2,959.48 2,960.04 0.0K
15:47 2,960.12 2,960.42 2,959.90 2,959.90 0.0K
15:48 2,959.86 2,960.07 2,959.55 2,959.63 0.0K
15:49 2,959.72 2,960.09 2,959.66 2,959.93 0.0K
15:50 2,959.92 2,959.92 2,959.25 2,959.25 0.0K
15:51 2,959.23 2,959.99 2,959.23 2,959.99 0.0K
15:52 2,960.00 2,960.40 2,960.00 2,960.10 0.0K
15:53 2,960.12 2,960.48 2,959.99 2,960.01 0.0K
15:54 2,959.97 2,960.01 2,959.65 2,959.66 0.0K
15:55 2,959.63 2,959.67 2,959.31 2,959.40 0.0K
15:56 2,959.50 2,960.54 2,959.50 2,960.20 0.0K
15:57 2,960.21 2,960.46 2,960.07 2,960.33 0.0K
15:58 2,960.44 2,960.76 2,960.44 2,960.69 0.0K
15:59 2,960.81 2,961.16 2,960.70 2,961.16 0.0K
16:00 2,961.21 2,961.46 2,960.95 2,961.24 0.0K
16:01 2,961.13 2,961.13 2,960.83 2,960.95 0.0K
16:02 2,961.15 2,961.33 2,960.92 2,960.93 0.0K
16:03 2,960.94 2,961.00 2,960.39 2,961.00 0.0K
16:04 2,960.97 2,961.12 2,960.87 2,961.10 0.0K
16:05 2,961.04 2,961.43 2,961.00 2,961.42 0.0K
16:06 2,961.52 2,962.70 2,961.52 2,962.58 0.0K
16:07 2,962.01 2,962.01 2,961.19 2,961.76 0.0K
16:08 2,961.81 2,962.34 2,961.81 2,961.90 0.0K
16:09 2,962.14 2,962.60 2,962.14 2,962.53 0.0K
16:10 2,962.55 2,962.73 2,962.55 2,962.67 0.0K
16:11 2,962.69 2,962.94 2,962.69 2,962.79 0.0K
16:12 2,962.79 2,962.79 2,961.35 2,961.40 0.0K
16:13 2,961.42 2,961.70 2,961.30 2,961.70 0.0K
16:14 2,961.67 2,961.78 2,961.46 2,961.46 0.0K
16:15 2,961.36 2,961.74 2,961.36 2,961.74 0.0K
16:16 2,961.78 2,961.95 2,961.64 2,961.64 0.0K
16:17 2,961.64 2,962.17 2,961.64 2,962.17 0.0K
16:18 2,962.15 2,962.56 2,961.73 2,962.56 0.0K
16:19 2,962.71 2,963.17 2,962.71 2,962.90 0.0K
16:20 2,962.81 2,963.05 2,962.58 2,962.74 0.0K
16:21 2,962.61 2,962.64 2,962.46 2,962.53 0.0K
16:22 2,962.54 2,962.82 2,962.47 2,962.82 0.0K
16:23 2,962.94 2,963.11 2,962.88 2,963.02 0.0K
16:24 2,963.02 2,965.49 2,962.96 2,964.73 0.0K
16:25 2,964.78 2,965.42 2,964.78 2,965.15 0.0K
16:26 2,965.20 2,965.25 2,964.87 2,964.97 0.0K
16:27 2,964.91 2,965.12 2,964.69 2,965.05 0.0K
16:28 2,965.02 2,965.32 2,964.87 2,965.32 0.0K
16:29 2,965.42 2,965.79 2,965.42 2,965.79 0.0K
16:30 2,965.90 2,966.23 2,965.69 2,966.22 0.0K
16:31 2,966.25 2,967.21 2,966.21 2,967.21 0.0K
16:32 2,967.19 2,967.19 2,966.15 2,966.24 0.0K
16:33 2,966.24 2,966.49 2,966.12 2,966.17 0.0K
16:34 2,966.14 2,966.16 2,965.86 2,965.88 0.0K
16:35 2,965.88 2,965.88 2,964.75 2,964.75 0.0K
16:36 2,964.79 2,964.99 2,964.79 2,964.98 0.0K
16:37 2,964.94 2,965.17 2,964.79 2,965.08 0.0K
16:38 2,965.08 2,967.54 2,964.52 2,965.47 0.0K
16:39 2,965.43 2,965.57 2,965.11 2,965.35 0.0K
16:40 2,965.42 2,965.53 2,964.28 2,964.28 0.0K
16:41 2,964.25 2,964.42 2,963.51 2,963.58 0.0K
16:42 2,963.53 2,963.62 2,963.09 2,963.62 0.0K
16:43 2,963.50 2,963.54 2,963.16 2,963.21 0.0K
16:44 2,963.13 2,963.46 2,963.10 2,963.37 0.0K
16:45 2,963.47 2,963.59 2,963.37 2,963.51 0.0K
16:46 2,963.51 2,963.52 2,962.84 2,962.86 0.0K
16:47 2,963.09 2,963.23 2,962.89 2,963.13 0.0K
16:48 2,963.11 2,963.63 2,963.01 2,963.61 0.0K
16:49 2,963.54 2,963.63 2,962.78 2,962.81 0.0K
16:50 2,962.87 2,963.17 2,962.76 2,962.95 0.0K
16:51 2,962.94 2,963.32 2,962.94 2,963.32 0.0K
16:52 2,963.27 2,963.58 2,963.16 2,963.58 0.0K
16:53 2,964.04 2,964.85 2,963.87 2,964.85 0.0K
16:54 2,964.84 2,966.65 2,964.84 2,966.65 0.0K
16:55 2,966.81 2,967.80 2,966.74 2,967.78 0.0K
16:56 2,967.96 2,969.28 2,967.94 2,969.28 0.0K
16:57 2,969.29 2,969.73 2,969.08 2,969.73 0.0K
16:58 2,969.92 2,970.33 2,969.85 2,970.02 0.0K
16:59 2,970.17 2,970.34 2,969.78 2,969.78 0.0K
17:00 2,969.70 2,969.70 2,968.56 2,968.62 0.0K
17:01 2,968.70 2,968.93 2,968.46 2,968.46 0.0K
17:02 2,968.21 2,968.58 2,968.13 2,968.42 0.0K
17:03 2,968.52 2,968.52 2,967.44 2,967.44 0.0K
17:04 2,967.49 2,967.49 2,967.12 2,967.12 0.0K
17:05 2,967.06 2,967.06 2,966.23 2,966.56 0.0K
17:06 2,966.51 2,966.83 2,966.11 2,966.83 0.0K
17:07 2,966.82 2,966.84 2,966.34 2,966.50 0.0K
17:08 2,966.41 2,966.41 2,965.76 2,965.91 0.0K
17:09 2,965.88 2,966.06 2,965.79 2,965.87 0.0K
17:10 2,965.85 2,966.11 2,965.79 2,966.11 0.0K
17:11 2,966.07 2,966.07 2,965.41 2,965.42 0.0K
17:12 2,965.48 2,965.48 2,964.64 2,964.96 0.0K
17:13 2,964.95 2,964.95 2,964.44 2,964.44 0.0K
17:14 2,964.46 2,964.78 2,964.46 2,964.75 0.0K
17:15 2,964.70 2,964.70 2,963.66 2,963.71 0.0K
17:16 2,963.88 2,963.94 2,963.69 2,963.88 0.0K
17:17 2,963.89 2,964.07 2,963.74 2,963.74 0.0K
17:18 2,963.76 2,964.41 2,963.67 2,964.33 0.0K
17:19 2,964.63 2,964.63 2,963.79 2,963.79 0.0K
17:20 2,963.78 2,963.79 2,963.59 2,963.72 0.0K
17:21 2,963.52 2,963.52 2,963.15 2,963.19 0.0K
17:22 2,963.11 2,963.29 2,963.11 2,963.27 0.0K
17:23 2,963.42 2,963.50 2,963.22 2,963.34 0.0K
17:24 2,963.24 2,963.24 2,962.50 2,962.74 0.0K
17:25 2,962.76 2,962.76 2,962.76 2,962.76 0.0K
17:29 2,962.82 2,964.25 2,962.82 2,964.25 0.0K
17:30 2,964.25 2,964.25 2,964.25 2,964.25 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