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 3,000.94 3,003.66 3,000.85 3,003.27 0.0K
09:01 3,003.36 3,003.36 2,999.21 2,999.40 0.0K
09:02 2,999.17 3,001.32 2,999.17 3,001.09 0.0K
09:03 3,001.23 3,001.23 2,998.92 2,999.42 0.0K
09:04 2,999.84 3,000.15 2,999.25 2,999.85 0.0K
09:05 2,999.89 2,999.89 2,997.21 2,997.23 0.0K
09:06 2,996.73 2,997.25 2,995.79 2,995.79 0.0K
09:07 2,995.65 2,995.65 2,993.39 2,993.39 0.0K
09:08 2,993.05 2,993.05 2,992.42 2,992.67 0.0K
09:09 2,992.21 2,992.21 2,988.88 2,988.88 0.0K
09:10 2,988.74 2,989.26 2,988.37 2,988.65 0.0K
09:11 2,988.68 2,988.78 2,984.71 2,984.97 0.0K
09:12 2,985.04 2,985.06 2,983.64 2,983.64 0.0K
09:13 2,983.65 2,983.65 2,982.53 2,982.53 0.0K
09:14 2,982.33 2,982.33 2,977.46 2,977.46 0.0K
09:15 2,977.64 2,978.22 2,975.88 2,975.88 0.0K
09:16 2,975.89 2,976.02 2,974.82 2,974.82 0.0K
09:17 2,974.76 2,976.86 2,974.76 2,976.76 0.0K
09:18 2,976.80 2,977.04 2,975.14 2,975.14 0.0K
09:19 2,975.27 2,975.27 2,972.04 2,972.04 0.0K
09:20 2,971.85 2,972.40 2,971.43 2,971.58 0.0K
09:21 2,971.63 2,973.00 2,971.63 2,972.76 0.0K
09:22 2,973.03 2,973.41 2,973.00 2,973.34 0.0K
09:23 2,973.59 2,974.87 2,973.59 2,974.76 0.0K
09:24 2,974.87 2,976.79 2,974.87 2,976.79 0.0K
09:25 2,977.04 2,980.47 2,977.04 2,980.47 0.0K
09:26 2,980.40 2,982.89 2,980.35 2,982.80 0.0K
09:27 2,982.61 2,982.68 2,981.46 2,982.07 0.0K
09:28 2,982.02 2,983.17 2,981.72 2,983.12 0.0K
09:29 2,983.17 2,983.30 2,982.86 2,982.97 0.0K
09:30 2,982.89 2,984.14 2,982.89 2,983.24 0.0K
09:31 2,982.57 2,982.57 2,980.60 2,980.60 0.0K
09:32 2,980.74 2,980.93 2,978.62 2,978.62 0.0K
09:33 2,978.53 2,978.54 2,977.53 2,977.73 0.0K
09:34 2,977.71 2,977.88 2,976.63 2,976.63 0.0K
09:35 2,976.62 2,976.72 2,975.98 2,976.37 0.0K
09:36 2,976.17 2,976.17 2,974.83 2,975.40 0.0K
09:37 2,975.58 2,975.63 2,972.72 2,972.72 0.0K
09:38 2,972.52 2,972.52 2,968.81 2,968.89 0.0K
09:39 2,968.92 2,971.92 2,968.92 2,971.92 0.0K
09:40 2,972.08 2,973.47 2,972.08 2,973.21 0.0K
09:41 2,973.03 2,974.66 2,973.03 2,974.66 0.0K
09:42 2,974.72 2,974.90 2,974.29 2,974.42 0.0K
09:43 2,974.70 2,975.52 2,974.70 2,975.24 0.0K
09:44 2,975.28 2,975.97 2,975.15 2,975.97 0.0K
09:45 2,976.03 2,976.27 2,974.72 2,976.27 0.0K
09:46 2,976.41 2,978.29 2,976.37 2,978.29 0.0K
09:47 2,978.15 2,978.62 2,978.15 2,978.62 0.0K
09:48 2,978.69 2,979.59 2,978.68 2,979.52 0.0K
09:49 2,979.51 2,979.97 2,979.49 2,979.76 0.0K
09:50 2,979.75 2,979.97 2,979.41 2,979.41 0.0K
09:51 2,979.07 2,979.07 2,978.62 2,978.71 0.0K
09:52 2,978.77 2,979.13 2,977.97 2,979.13 0.0K
09:53 2,979.17 2,980.62 2,979.16 2,980.62 0.0K
09:54 2,980.56 2,982.47 2,980.56 2,982.47 0.0K
09:55 2,982.42 2,983.09 2,982.42 2,982.76 0.0K
09:56 2,982.33 2,982.79 2,981.97 2,982.79 0.0K
09:57 2,982.97 2,983.50 2,982.84 2,983.50 0.0K
09:58 2,983.63 2,983.82 2,983.54 2,983.77 0.0K
09:59 2,983.78 2,983.78 2,982.66 2,982.66 0.0K
10:00 2,982.70 2,984.94 2,982.46 2,984.67 0.0K
10:01 2,984.63 2,984.98 2,983.65 2,983.65 0.0K
10:02 2,982.77 2,983.02 2,981.92 2,982.48 0.0K
10:03 2,982.59 2,983.55 2,982.59 2,983.55 0.0K
10:04 2,983.77 2,984.73 2,983.77 2,984.67 0.0K
10:05 2,983.90 2,984.46 2,983.89 2,984.10 0.0K
10:06 2,984.05 2,985.08 2,983.72 2,985.08 0.0K
10:07 2,985.42 2,987.26 2,985.42 2,987.19 0.0K
10:08 2,987.34 2,987.74 2,987.34 2,987.74 0.0K
10:09 2,987.72 2,989.24 2,987.72 2,988.56 0.0K
10:10 2,988.47 2,988.53 2,987.29 2,987.36 0.0K
10:11 2,987.51 2,989.82 2,987.51 2,989.82 0.0K
10:12 2,989.72 2,990.12 2,989.63 2,990.10 0.0K
10:13 2,990.06 2,990.11 2,989.76 2,990.04 0.0K
10:14 2,990.12 2,990.44 2,989.77 2,990.44 0.0K
10:15 2,990.32 2,990.37 2,989.67 2,990.25 0.0K
10:16 2,990.39 2,991.42 2,990.37 2,990.90 0.0K
10:17 2,990.97 2,992.12 2,990.97 2,992.10 0.0K
10:18 2,992.12 2,992.65 2,991.78 2,992.46 0.0K
10:19 2,992.44 2,992.62 2,992.04 2,992.12 0.0K
10:20 2,992.35 2,992.75 2,992.35 2,992.55 0.0K
10:21 2,992.61 2,992.62 2,992.08 2,992.08 0.0K
10:22 2,992.01 2,992.15 2,991.52 2,992.15 0.0K
10:23 2,992.04 2,993.57 2,992.04 2,993.57 0.0K
10:24 2,993.52 2,994.30 2,993.52 2,994.29 0.0K
10:25 2,994.46 2,994.51 2,993.33 2,993.39 0.0K
10:26 2,993.28 2,993.81 2,993.28 2,993.59 0.0K
10:27 2,993.55 2,993.76 2,993.08 2,993.08 0.0K
10:28 2,993.07 2,993.09 2,992.82 2,992.87 0.0K
10:29 2,992.95 2,993.02 2,992.70 2,993.00 0.0K
10:30 2,993.07 2,993.99 2,993.02 2,993.84 0.0K
10:31 2,993.68 2,994.30 2,993.68 2,994.12 0.0K
10:32 2,994.09 2,994.78 2,994.09 2,994.51 0.0K
10:33 2,994.43 2,994.97 2,994.41 2,994.64 0.0K
10:34 2,994.58 2,994.66 2,994.05 2,994.39 0.0K
10:35 2,994.41 2,994.59 2,993.93 2,994.03 0.0K
10:36 2,993.95 2,994.77 2,993.81 2,994.77 0.0K
10:37 2,994.88 2,995.03 2,994.70 2,994.93 0.0K
10:38 2,994.97 2,995.12 2,994.78 2,994.93 0.0K
10:39 2,994.94 2,995.15 2,994.57 2,994.57 0.0K
10:40 2,994.40 2,994.92 2,994.23 2,994.92 0.0K
10:41 2,994.98 2,995.58 2,994.98 2,995.47 0.0K
10:42 2,995.48 2,995.52 2,995.00 2,995.00 0.0K
10:43 2,995.09 2,996.15 2,995.03 2,996.05 0.0K
10:44 2,996.04 2,996.96 2,995.88 2,996.96 0.0K
10:45 2,996.87 2,996.97 2,996.41 2,996.74 0.0K
10:46 2,996.76 2,997.41 2,996.74 2,997.41 0.0K
10:47 2,997.41 2,997.50 2,997.11 2,997.21 0.0K
10:48 2,997.15 2,997.16 2,996.29 2,996.45 0.0K
10:49 2,996.41 2,996.41 2,996.03 2,996.04 0.0K
10:50 2,995.82 2,995.83 2,994.40 2,994.40 0.0K
10:51 2,994.28 2,994.39 2,993.83 2,994.01 0.0K
10:52 2,993.87 2,993.88 2,992.35 2,992.35 0.0K
10:53 2,992.09 2,992.09 2,991.60 2,991.72 0.0K
10:54 2,991.92 2,992.31 2,991.92 2,992.21 0.0K
10:55 2,992.18 2,992.48 2,991.46 2,991.47 0.0K
10:56 2,991.45 2,992.25 2,991.44 2,992.21 0.0K
10:57 2,992.21 2,992.24 2,991.98 2,992.11 0.0K
10:58 2,992.03 2,992.63 2,992.01 2,992.58 0.0K
10:59 2,992.42 2,993.09 2,992.42 2,992.78 0.0K
11:00 2,992.71 2,993.73 2,992.71 2,993.62 0.0K
11:01 2,993.59 2,995.45 2,993.59 2,995.45 0.0K
11:02 2,995.45 2,996.27 2,995.45 2,996.21 0.0K
11:03 2,996.15 2,996.84 2,996.02 2,996.84 0.0K
11:04 2,996.81 2,997.27 2,996.74 2,997.27 0.0K
11:05 2,997.20 2,997.54 2,996.92 2,997.54 0.0K
11:06 2,997.54 2,998.08 2,997.49 2,998.08 0.0K
11:07 2,998.17 2,998.26 2,997.85 2,997.88 0.0K
11:08 2,997.81 2,997.91 2,997.59 2,997.77 0.0K
11:09 2,997.91 2,998.06 2,997.81 2,997.83 0.0K
11:10 2,997.42 2,997.42 2,996.26 2,996.74 0.0K
11:11 2,996.80 2,996.82 2,996.50 2,996.79 0.0K
11:12 2,996.75 2,996.87 2,996.13 2,996.16 0.0K
11:13 2,996.15 2,996.60 2,996.15 2,996.53 0.0K
11:14 2,996.53 2,997.54 2,996.53 2,997.54 0.0K
11:15 2,997.50 2,997.65 2,997.48 2,997.48 0.0K
11:16 2,997.43 2,997.43 2,996.61 2,996.61 0.0K
11:17 2,996.22 2,996.28 2,995.89 2,996.11 0.0K
11:18 2,996.19 2,996.76 2,996.19 2,996.76 0.0K
11:19 2,996.74 2,997.14 2,996.74 2,997.13 0.0K
11:20 2,997.08 2,997.27 2,997.08 2,997.24 0.0K
11:21 2,997.20 2,997.80 2,997.20 2,997.61 0.0K
11:22 2,997.65 2,997.65 2,996.95 2,996.95 0.0K
11:23 2,996.88 2,996.88 2,996.14 2,996.25 0.0K
11:24 2,996.38 2,996.38 2,995.98 2,996.26 0.0K
11:25 2,996.31 2,996.31 2,995.50 2,995.50 0.0K
11:26 2,995.39 2,996.05 2,995.24 2,995.84 0.0K
11:27 2,995.70 2,996.04 2,995.62 2,995.97 0.0K
11:28 2,995.97 2,995.97 2,995.60 2,995.65 0.0K
11:29 2,995.73 2,996.32 2,995.72 2,996.21 0.0K
11:30 2,996.29 2,996.47 2,996.17 2,996.41 0.0K
11:31 2,996.49 2,997.37 2,996.44 2,997.16 0.0K
11:32 2,997.22 2,997.32 2,996.98 2,996.98 0.0K
11:33 2,997.01 2,997.40 2,996.89 2,997.39 0.0K
11:34 2,997.43 2,997.56 2,997.13 2,997.13 0.0K
11:35 2,997.19 2,997.19 2,996.05 2,996.26 0.0K
11:36 2,996.45 2,997.36 2,996.45 2,997.20 0.0K
11:37 2,997.16 2,997.16 2,996.98 2,997.01 0.0K
11:38 2,996.99 2,997.17 2,996.74 2,996.81 0.0K
11:39 2,996.87 2,996.87 2,996.23 2,996.33 0.0K
11:40 2,996.44 2,997.19 2,996.44 2,996.92 0.0K
11:41 2,996.84 2,997.23 2,996.75 2,997.23 0.0K
11:42 2,997.24 2,999.14 2,997.24 2,999.09 0.0K
11:43 2,999.15 2,999.37 2,999.02 2,999.02 0.0K
11:44 2,998.97 2,998.98 2,998.54 2,998.54 0.0K
11:45 2,998.47 2,998.57 2,997.50 2,997.50 0.0K
11:46 2,997.52 2,997.52 2,996.11 2,996.11 0.0K
11:47 2,996.12 2,996.12 2,995.41 2,995.51 0.0K
11:48 2,995.47 2,995.47 2,994.33 2,994.33 0.0K
11:49 2,994.28 2,994.51 2,994.18 2,994.49 0.0K
11:50 2,994.49 2,994.54 2,993.99 2,994.02 0.0K
11:51 2,994.02 2,994.02 2,993.30 2,993.45 0.0K
11:52 2,993.40 2,993.40 2,992.32 2,992.52 0.0K
11:53 2,992.57 2,992.85 2,992.57 2,992.80 0.0K
11:54 2,992.80 2,993.02 2,992.71 2,992.78 0.0K
11:55 2,992.82 2,992.83 2,992.42 2,992.62 0.0K
11:56 2,993.04 2,993.06 2,992.56 2,992.75 0.0K
11:57 2,992.72 2,993.09 2,992.69 2,992.69 0.0K
11:58 2,992.69 2,992.69 2,992.48 2,992.60 0.0K
11:59 2,992.43 2,992.43 2,991.98 2,992.07 0.0K
12:00 2,992.20 2,993.22 2,991.87 2,992.20 0.0K
12:01 2,992.14 2,993.15 2,992.14 2,993.15 0.0K
12:02 2,993.22 2,993.57 2,993.22 2,993.57 0.0K
12:03 2,993.55 2,993.68 2,993.36 2,993.37 0.0K
12:04 2,993.32 2,993.87 2,993.32 2,993.87 0.0K
12:05 2,994.11 2,994.84 2,994.11 2,994.71 0.0K
12:06 2,994.65 2,995.39 2,994.65 2,995.36 0.0K
12:07 2,995.29 2,995.46 2,995.21 2,995.35 0.0K
12:08 2,995.35 2,995.35 2,994.90 2,995.02 0.0K
12:09 2,995.03 2,995.11 2,994.04 2,994.04 0.0K
12:10 2,994.08 2,994.08 2,993.42 2,993.50 0.0K
12:11 2,993.51 2,993.78 2,993.51 2,993.78 0.0K
12:12 2,994.00 2,994.29 2,994.00 2,994.29 0.0K
12:13 2,994.29 2,994.29 2,993.69 2,993.80 0.0K
12:14 2,993.78 2,994.31 2,993.76 2,994.26 0.0K
12:15 2,994.34 2,994.84 2,994.34 2,994.84 0.0K
12:16 2,994.94 2,995.23 2,994.94 2,995.19 0.0K
12:17 2,995.25 2,995.25 2,994.81 2,994.91 0.0K
12:18 2,994.95 2,995.53 2,994.95 2,995.53 0.0K
12:19 2,995.59 2,995.75 2,995.59 2,995.64 0.0K
12:20 2,995.33 2,995.59 2,995.31 2,995.59 0.0K
12:21 2,995.60 2,996.01 2,995.52 2,995.99 0.0K
12:22 2,995.96 2,996.01 2,995.89 2,995.99 0.0K
12:23 2,996.07 2,996.89 2,996.05 2,996.89 0.0K
12:24 2,996.89 2,997.34 2,996.89 2,997.17 0.0K
12:25 2,997.29 2,997.51 2,997.20 2,997.51 0.0K
12:26 2,997.48 2,997.91 2,997.48 2,997.82 0.0K
12:27 2,997.83 2,998.40 2,997.83 2,998.34 0.0K
12:28 2,998.13 2,998.14 2,997.92 2,998.04 0.0K
12:29 2,998.05 2,998.46 2,998.05 2,998.33 0.0K
12:30 2,998.33 2,998.83 2,998.33 2,998.59 0.0K
12:31 2,998.58 2,998.83 2,998.44 2,998.79 0.0K
12:32 2,998.66 2,998.92 2,998.62 2,998.92 0.0K
12:33 2,998.99 2,999.96 2,998.99 2,999.96 0.0K
12:34 3,000.03 3,000.98 3,000.03 3,000.98 0.0K
12:35 3,001.12 3,001.48 3,000.33 3,000.41 0.0K
12:36 3,000.38 3,000.48 3,000.23 3,000.25 0.0K
12:37 3,000.30 3,000.77 3,000.25 3,000.72 0.0K
12:38 3,000.72 3,000.85 3,000.33 3,000.36 0.0K
12:39 3,000.32 3,000.37 3,000.01 3,000.06 0.0K
12:40 3,000.05 3,000.09 2,999.64 2,999.64 0.0K
12:41 2,999.39 2,999.39 2,999.03 2,999.25 0.0K
12:42 2,999.11 2,999.15 2,998.91 2,999.06 0.0K
12:43 2,999.09 2,999.34 2,999.02 2,999.25 0.0K
12:44 2,999.28 2,999.28 2,998.63 2,998.63 0.0K
12:45 2,998.71 2,998.92 2,998.59 2,998.59 0.0K
12:46 2,998.58 2,998.77 2,998.26 2,998.31 0.0K
12:47 2,998.31 2,998.59 2,998.17 2,998.50 0.0K
12:48 2,998.52 2,998.52 2,998.03 2,998.25 0.0K
12:49 2,998.34 2,998.60 2,998.33 2,998.60 0.0K
12:50 2,998.37 2,998.46 2,997.82 2,997.91 0.0K
12:51 2,997.97 2,998.20 2,997.86 2,998.20 0.0K
12:52 2,998.19 2,998.19 2,997.83 2,998.19 0.0K
12:53 2,998.19 2,998.45 2,998.05 2,998.45 0.0K
12:54 2,998.72 2,998.96 2,998.56 2,998.56 0.0K
12:55 2,998.60 2,998.76 2,998.19 2,998.19 0.0K
12:56 2,998.23 2,998.23 2,996.45 2,996.45 0.0K
12:57 2,996.53 2,996.53 2,996.20 2,996.44 0.0K
12:58 2,996.55 2,996.79 2,996.38 2,996.78 0.0K
12:59 2,996.87 2,996.87 2,996.38 2,996.62 0.0K
13:00 2,996.94 2,996.94 2,996.21 2,996.30 0.0K
13:01 2,996.29 2,996.33 2,995.59 2,995.59 0.0K
13:02 2,995.55 2,995.55 2,994.42 2,994.69 0.0K
13:03 2,994.78 2,995.10 2,994.14 2,994.21 0.0K
13:04 2,993.90 2,994.16 2,993.80 2,994.14 0.0K
13:05 2,994.02 2,994.02 2,993.54 2,993.58 0.0K
13:06 2,993.63 2,993.98 2,993.63 2,993.96 0.0K
13:07 2,993.96 2,993.96 2,992.98 2,993.01 0.0K
13:08 2,993.12 2,993.39 2,993.03 2,993.31 0.0K
13:09 2,993.49 2,993.71 2,993.14 2,993.14 0.0K
13:10 2,993.11 2,993.11 2,992.37 2,992.45 0.0K
13:11 2,992.35 2,992.44 2,991.98 2,992.01 0.0K
13:12 2,991.95 2,991.95 2,990.44 2,990.44 0.0K
13:13 2,990.44 2,990.45 2,989.63 2,989.63 0.0K
13:14 2,989.63 2,990.14 2,989.53 2,989.53 0.0K
13:15 2,989.52 2,989.58 2,989.04 2,989.27 0.0K
13:16 2,989.20 2,989.94 2,989.15 2,989.94 0.0K
13:17 2,989.94 2,990.20 2,989.83 2,990.20 0.0K
13:18 2,990.22 2,990.42 2,990.22 2,990.38 0.0K
13:19 2,990.41 2,990.57 2,990.33 2,990.47 0.0K
13:20 2,990.48 2,990.76 2,990.48 2,990.73 0.0K
13:21 2,990.71 2,991.09 2,990.71 2,991.09 0.0K
13:22 2,991.17 2,991.28 2,991.15 2,991.20 0.0K
13:23 2,991.16 2,992.13 2,991.14 2,992.13 0.0K
13:24 2,992.18 2,992.63 2,992.10 2,992.63 0.0K
13:25 2,992.60 2,993.78 2,992.60 2,993.78 0.0K
13:26 2,993.78 2,993.92 2,993.51 2,993.58 0.0K
13:27 2,993.56 2,993.67 2,993.49 2,993.62 0.0K
13:28 2,993.56 2,993.95 2,993.42 2,993.94 0.0K
13:29 2,993.97 2,994.58 2,993.85 2,994.58 0.0K
13:30 2,994.65 2,995.15 2,994.65 2,994.97 0.0K
13:31 2,994.97 2,995.44 2,994.97 2,995.44 0.0K
13:32 2,995.48 2,995.74 2,995.48 2,995.64 0.0K
13:33 2,995.61 2,995.86 2,995.52 2,995.63 0.0K
13:34 2,995.62 2,995.84 2,995.36 2,995.36 0.0K
13:35 2,995.29 2,995.30 2,994.61 2,994.61 0.0K
13:36 2,994.69 2,994.70 2,994.51 2,994.70 0.0K
13:37 2,994.73 2,994.80 2,994.48 2,994.80 0.0K
13:38 2,994.82 2,994.98 2,994.63 2,994.64 0.0K
13:39 2,994.62 2,994.87 2,994.58 2,994.79 0.0K
13:40 2,994.79 2,995.31 2,994.70 2,995.10 0.0K
13:41 2,995.14 2,995.28 2,995.00 2,995.26 0.0K
13:42 2,995.25 2,995.38 2,994.36 2,994.40 0.0K
13:43 2,994.40 2,994.40 2,993.37 2,993.37 0.0K
13:44 2,993.37 2,993.37 2,992.52 2,992.97 0.0K
13:45 2,993.02 2,993.44 2,992.91 2,993.25 0.0K
13:46 2,993.20 2,993.30 2,992.91 2,992.98 0.0K
13:47 2,992.99 2,993.11 2,992.88 2,993.10 0.0K
13:48 2,993.10 2,993.31 2,993.10 2,993.16 0.0K
13:49 2,993.12 2,993.35 2,992.96 2,993.35 0.0K
13:50 2,993.40 2,993.82 2,993.38 2,993.76 0.0K
13:51 2,993.84 2,994.11 2,993.83 2,994.01 0.0K
13:52 2,993.74 2,993.74 2,993.30 2,993.42 0.0K
13:53 2,993.38 2,993.50 2,992.85 2,992.85 0.0K
13:54 2,992.87 2,993.13 2,992.70 2,992.88 0.0K
13:55 2,992.88 2,993.63 2,992.88 2,993.55 0.0K
13:56 2,993.39 2,993.66 2,993.21 2,993.49 0.0K
13:57 2,993.57 2,993.93 2,993.55 2,993.93 0.0K
13:58 2,994.01 2,994.80 2,994.01 2,994.67 0.0K
13:59 2,994.61 2,994.66 2,994.37 2,994.66 0.0K
14:00 2,994.67 2,994.95 2,994.63 2,994.95 0.0K
14:01 2,994.97 2,995.40 2,994.93 2,995.27 0.0K
14:02 2,995.27 2,995.58 2,995.11 2,995.11 0.0K
14:03 2,994.97 2,995.16 2,994.87 2,995.10 0.0K
14:04 2,995.05 2,995.11 2,994.53 2,994.91 0.0K
14:05 2,994.82 2,995.10 2,994.79 2,995.01 0.0K
14:06 2,995.01 2,995.63 2,995.01 2,995.62 0.0K
14:07 2,995.64 2,995.91 2,995.55 2,995.73 0.0K
14:08 2,995.78 2,996.25 2,995.70 2,996.22 0.0K
14:09 2,996.23 2,997.01 2,996.23 2,996.94 0.0K
14:10 2,996.93 2,997.27 2,996.93 2,997.27 0.0K
14:11 2,997.27 2,997.30 2,997.12 2,997.12 0.0K
14:12 2,996.75 2,996.75 2,996.44 2,996.44 0.0K
14:13 2,996.37 2,996.64 2,996.37 2,996.64 0.0K
14:14 2,996.71 2,997.00 2,996.63 2,997.00 0.0K
14:15 2,996.89 2,997.46 2,996.77 2,997.34 0.0K
14:16 2,997.38 2,997.41 2,997.12 2,997.26 0.0K
14:17 2,997.32 2,997.41 2,997.07 2,997.27 0.0K
14:18 2,997.28 2,997.38 2,997.00 2,997.09 0.0K
14:19 2,997.04 2,997.04 2,996.74 2,996.96 0.0K
14:20 2,997.01 2,997.01 2,996.60 2,996.60 0.0K
14:21 2,996.59 2,996.69 2,996.22 2,996.69 0.0K
14:22 2,996.67 2,997.07 2,996.57 2,997.07 0.0K
14:23 2,997.08 2,997.35 2,997.04 2,997.15 0.0K
14:24 2,996.98 2,997.27 2,996.95 2,997.03 0.0K
14:25 2,997.12 2,997.12 2,996.63 2,996.63 0.0K
14:26 2,996.71 2,996.76 2,996.41 2,996.47 0.0K
14:27 2,996.30 2,996.30 2,995.85 2,996.06 0.0K
14:28 2,996.07 2,996.27 2,996.07 2,996.14 0.0K
14:29 2,996.10 2,996.10 2,995.09 2,995.12 0.0K
14:30 2,995.13 2,995.19 2,994.17 2,994.17 0.0K
14:31 2,994.17 2,994.29 2,993.70 2,994.29 0.0K
14:32 2,994.29 2,994.29 2,994.06 2,994.17 0.0K
14:33 2,993.90 2,993.90 2,992.97 2,993.01 0.0K
14:34 2,992.99 2,993.27 2,992.96 2,993.27 0.0K
14:35 2,993.27 2,993.38 2,993.24 2,993.35 0.0K
14:36 2,993.24 2,993.29 2,993.08 2,993.28 0.0K
14:37 2,993.33 2,993.70 2,993.30 2,993.70 0.0K
14:38 2,993.64 2,994.23 2,993.59 2,994.19 0.0K
14:39 2,994.23 2,994.76 2,994.22 2,994.67 0.0K
14:40 2,994.65 2,994.70 2,994.41 2,994.41 0.0K
14:41 2,994.39 2,994.91 2,994.39 2,994.91 0.0K
14:42 2,994.96 2,995.30 2,994.96 2,995.29 0.0K
14:43 2,995.27 2,995.87 2,995.27 2,995.87 0.0K
14:44 2,995.88 2,995.93 2,995.28 2,995.43 0.0K
14:45 2,995.40 2,995.40 2,995.08 2,995.12 0.0K
14:46 2,995.16 2,995.41 2,995.16 2,995.41 0.0K
14:47 2,995.42 2,995.52 2,995.38 2,995.52 0.0K
14:48 2,995.45 2,995.45 2,995.05 2,995.05 0.0K
14:49 2,995.06 2,995.12 2,994.74 2,994.74 0.0K
14:50 2,994.79 2,995.01 2,994.79 2,994.90 0.0K
14:51 2,994.89 2,994.89 2,994.00 2,994.00 0.0K
14:52 2,994.04 2,994.41 2,994.04 2,994.36 0.0K
14:53 2,994.40 2,994.61 2,994.34 2,994.44 0.0K
14:54 2,994.29 2,994.62 2,994.29 2,994.62 0.0K
14:55 2,994.57 2,994.84 2,994.57 2,994.74 0.0K
14:56 2,994.82 2,994.95 2,994.66 2,994.66 0.0K
14:57 2,994.61 2,994.73 2,994.54 2,994.64 0.0K
14:58 2,994.63 2,994.98 2,994.58 2,994.97 0.0K
14:59 2,994.86 2,995.23 2,994.73 2,994.73 0.0K
15:00 2,994.62 2,995.43 2,994.51 2,995.41 0.0K
15:01 2,995.38 2,995.43 2,995.08 2,995.28 0.0K
15:02 2,995.26 2,995.26 2,994.29 2,994.31 0.0K
15:03 2,994.38 2,994.43 2,993.43 2,993.44 0.0K
15:04 2,993.44 2,993.61 2,993.34 2,993.49 0.0K
15:05 2,993.54 2,993.54 2,992.06 2,992.06 0.0K
15:06 2,992.02 2,992.16 2,991.49 2,991.57 0.0K
15:07 2,991.52 2,991.73 2,991.47 2,991.47 0.0K
15:08 2,991.51 2,991.51 2,990.42 2,990.47 0.0K
15:09 2,990.62 2,991.28 2,990.57 2,991.28 0.0K
15:10 2,991.25 2,991.70 2,990.59 2,990.59 0.0K
15:11 2,990.59 2,990.78 2,990.18 2,990.29 0.0K
15:12 2,990.38 2,990.68 2,990.35 2,990.48 0.0K
15:13 2,990.51 2,990.68 2,990.37 2,990.37 0.0K
15:14 2,990.34 2,990.83 2,990.34 2,990.83 0.0K
15:15 2,990.92 2,991.02 2,990.84 2,990.99 0.0K
15:16 2,990.95 2,991.09 2,990.92 2,990.97 0.0K
15:17 2,990.82 2,990.90 2,990.67 2,990.90 0.0K
15:18 2,991.00 2,991.72 2,991.00 2,991.72 0.0K
15:19 2,991.14 2,991.32 2,990.66 2,990.66 0.0K
15:20 2,990.58 2,990.58 2,989.99 2,990.05 0.0K
15:21 2,990.06 2,990.17 2,989.93 2,990.01 0.0K
15:22 2,990.02 2,990.08 2,989.69 2,989.78 0.0K
15:23 2,989.69 2,989.78 2,989.29 2,989.35 0.0K
15:24 2,989.31 2,989.82 2,989.22 2,989.82 0.0K
15:25 2,989.83 2,990.49 2,989.80 2,990.31 0.0K
15:26 2,990.81 2,990.91 2,990.67 2,990.74 0.0K
15:27 2,990.80 2,991.09 2,990.72 2,990.93 0.0K
15:28 2,990.97 2,991.13 2,990.78 2,990.88 0.0K
15:29 2,990.92 2,991.39 2,990.92 2,991.26 0.0K
15:30 2,991.23 2,991.23 2,989.61 2,989.74 0.0K
15:31 2,989.74 2,990.16 2,989.74 2,990.03 0.0K
15:32 2,990.06 2,990.15 2,989.72 2,989.95 0.0K
15:33 2,989.93 2,989.93 2,989.01 2,989.02 0.0K
15:34 2,988.71 2,988.78 2,988.27 2,988.78 0.0K
15:35 2,988.78 2,988.78 2,986.65 2,986.65 0.0K
15:36 2,986.66 2,986.84 2,985.60 2,985.64 0.0K
15:37 2,985.37 2,985.37 2,983.39 2,983.70 0.0K
15:38 2,983.78 2,984.97 2,983.78 2,984.89 0.0K
15:39 2,984.98 2,985.07 2,984.57 2,984.57 0.0K
15:40 2,984.13 2,984.13 2,983.15 2,983.47 0.0K
15:41 2,983.33 2,984.73 2,983.33 2,984.52 0.0K
15:42 2,984.57 2,984.86 2,984.47 2,984.84 0.0K
15:43 2,984.81 2,984.81 2,982.41 2,982.41 0.0K
15:44 2,982.42 2,983.22 2,981.99 2,983.06 0.0K
15:45 2,983.06 2,983.67 2,983.04 2,983.41 0.0K
15:46 2,983.50 2,983.63 2,982.35 2,982.40 0.0K
15:47 2,982.57 2,982.71 2,982.17 2,982.45 0.0K
15:48 2,982.29 2,982.39 2,981.75 2,982.15 0.0K
15:49 2,982.07 2,982.30 2,980.74 2,980.80 0.0K
15:50 2,980.88 2,981.16 2,980.83 2,980.95 0.0K
15:51 2,980.68 2,980.68 2,979.49 2,979.63 0.0K
15:52 2,979.20 2,979.21 2,978.29 2,978.29 0.0K
15:53 2,978.59 2,978.65 2,977.13 2,977.13 0.0K
15:54 2,977.18 2,978.79 2,977.18 2,978.79 0.0K
15:55 2,978.69 2,978.88 2,978.36 2,978.37 0.0K
15:56 2,978.17 2,978.63 2,977.72 2,977.72 0.0K
15:57 2,977.49 2,977.49 2,976.25 2,976.25 0.0K
15:58 2,976.45 2,976.73 2,976.34 2,976.45 0.0K
15:59 2,976.29 2,976.29 2,975.29 2,976.20 0.0K
16:00 2,977.13 2,977.13 2,974.91 2,976.58 0.0K
16:01 2,975.93 2,975.93 2,972.29 2,972.34 0.0K
16:02 2,972.30 2,973.71 2,972.30 2,973.02 0.0K
16:03 2,972.75 2,972.75 2,971.13 2,971.34 0.0K
16:04 2,971.60 2,971.76 2,970.46 2,970.61 0.0K
16:05 2,970.80 2,970.86 2,969.69 2,969.78 0.0K
16:06 2,969.58 2,969.58 2,967.71 2,968.08 0.0K
16:07 2,968.36 2,968.90 2,967.62 2,967.73 0.0K
16:08 2,967.83 2,969.93 2,967.83 2,969.79 0.0K
16:09 2,969.76 2,971.43 2,969.76 2,970.65 0.0K
16:10 2,970.57 2,971.36 2,970.52 2,971.15 0.0K
16:11 2,971.38 2,971.93 2,971.17 2,971.63 0.0K
16:12 2,971.55 2,972.41 2,971.55 2,971.84 0.0K
16:13 2,971.91 2,972.41 2,971.34 2,972.34 0.0K
16:14 2,972.23 2,974.04 2,972.23 2,973.52 0.0K
16:15 2,973.46 2,973.74 2,972.69 2,973.74 0.0K
16:16 2,973.65 2,974.23 2,973.43 2,974.23 0.0K
16:17 2,974.44 2,974.81 2,974.32 2,974.52 0.0K
16:18 2,974.39 2,975.04 2,974.39 2,974.81 0.0K
16:19 2,974.73 2,974.90 2,974.54 2,974.78 0.0K
16:20 2,975.06 2,976.66 2,975.01 2,976.15 0.0K
16:21 2,976.26 2,977.99 2,976.26 2,977.61 0.0K
16:22 2,977.59 2,978.00 2,977.20 2,977.34 0.0K
16:23 2,977.31 2,977.61 2,977.23 2,977.23 0.0K
16:24 2,977.24 2,978.61 2,977.24 2,978.61 0.0K
16:25 2,978.72 2,979.31 2,978.72 2,979.25 0.0K
16:26 2,979.27 2,979.73 2,978.36 2,978.41 0.0K
16:27 2,978.49 2,978.49 2,976.37 2,976.46 0.0K
16:28 2,976.38 2,976.38 2,975.55 2,975.66 0.0K
16:29 2,975.59 2,975.98 2,974.69 2,974.90 0.0K
16:30 2,975.06 2,975.69 2,974.87 2,975.69 0.0K
16:31 2,975.89 2,975.89 2,975.57 2,975.57 0.0K
16:32 2,975.53 2,976.35 2,975.33 2,976.35 0.0K
16:33 2,976.36 2,976.53 2,975.35 2,975.48 0.0K
16:34 2,975.38 2,975.76 2,975.38 2,975.68 0.0K
16:35 2,975.67 2,977.78 2,975.67 2,977.67 0.0K
16:36 2,977.69 2,977.69 2,975.50 2,975.50 0.0K
16:37 2,975.52 2,976.62 2,975.52 2,976.62 0.0K
16:38 2,976.66 2,977.95 2,976.66 2,977.81 0.0K
16:39 2,977.77 2,977.93 2,977.62 2,977.62 0.0K
16:40 2,977.66 2,977.66 2,976.32 2,976.42 0.0K
16:41 2,976.56 2,976.59 2,975.74 2,975.80 0.0K
16:42 2,975.94 2,976.10 2,975.71 2,976.04 0.0K
16:43 2,976.05 2,976.14 2,975.71 2,975.99 0.0K
16:44 2,976.13 2,976.62 2,976.11 2,976.20 0.0K
16:45 2,976.28 2,976.73 2,975.69 2,975.69 0.0K
16:46 2,975.68 2,975.68 2,973.90 2,973.90 0.0K
16:47 2,974.00 2,974.36 2,973.67 2,974.13 0.0K
16:48 2,974.00 2,975.13 2,974.00 2,974.88 0.0K
16:49 2,974.86 2,976.69 2,974.86 2,976.69 0.0K
16:50 2,976.81 2,978.51 2,976.81 2,978.09 0.0K
16:51 2,978.00 2,978.39 2,978.00 2,978.08 0.0K
16:52 2,978.05 2,978.06 2,976.75 2,976.75 0.0K
16:53 2,976.87 2,977.19 2,976.78 2,976.83 0.0K
16:54 2,976.86 2,976.97 2,976.08 2,976.09 0.0K
16:55 2,976.01 2,976.01 2,975.01 2,975.01 0.0K
16:56 2,975.04 2,975.04 2,974.77 2,974.96 0.0K
16:57 2,974.96 2,974.96 2,974.43 2,974.59 0.0K
16:58 2,974.58 2,975.08 2,974.56 2,974.67 0.0K
16:59 2,974.70 2,975.66 2,974.70 2,975.42 0.0K
17:00 2,975.38 2,975.99 2,975.15 2,975.99 0.0K
17:01 2,976.60 2,976.88 2,976.18 2,976.18 0.0K
17:02 2,976.14 2,976.14 2,975.50 2,975.76 0.0K
17:03 2,975.80 2,976.80 2,975.80 2,976.80 0.0K
17:04 2,976.90 2,977.47 2,976.90 2,977.47 0.0K
17:05 2,977.59 2,977.66 2,976.35 2,976.52 0.0K
17:06 2,976.35 2,977.52 2,976.35 2,977.46 0.0K
17:07 2,977.60 2,978.59 2,977.60 2,978.59 0.0K
17:08 2,978.80 2,979.23 2,978.79 2,978.86 0.0K
17:09 2,979.09 2,979.25 2,978.58 2,978.58 0.0K
17:10 2,978.60 2,978.90 2,977.69 2,978.90 0.0K
17:11 2,978.83 2,979.63 2,978.81 2,979.63 0.0K
17:12 2,979.57 2,979.62 2,979.01 2,979.33 0.0K
17:13 2,979.41 2,979.72 2,979.18 2,979.56 0.0K
17:14 2,979.51 2,979.51 2,978.72 2,979.01 0.0K
17:15 2,978.97 2,979.43 2,978.58 2,979.38 0.0K
17:16 2,979.42 2,979.49 2,978.94 2,979.04 0.0K
17:17 2,979.07 2,979.98 2,979.00 2,979.93 0.0K
17:18 2,979.80 2,980.17 2,979.57 2,979.61 0.0K
17:19 2,979.66 2,980.36 2,979.66 2,980.36 0.0K
17:20 2,980.68 2,982.10 2,980.68 2,981.78 0.0K
17:21 2,981.78 2,981.78 2,981.25 2,981.25 0.0K
17:22 2,981.28 2,981.86 2,981.24 2,981.78 0.0K
17:23 2,981.78 2,982.24 2,981.68 2,982.24 0.0K
17:24 2,982.19 2,982.98 2,981.96 2,982.98 0.0K
17:25 2,983.02 2,983.02 2,983.02 2,983.02 0.0K
17:29 2,982.94 2,983.42 2,982.83 2,982.92 0.0K
17:30 2,982.92 2,982.92 2,982.92 2,982.92 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