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 2,964.65 2,967.81 2,963.63 2,967.81 0.0K
09:01 2,968.00 2,969.91 2,965.86 2,969.91 0.0K
09:02 2,971.12 2,974.86 2,971.12 2,974.28 0.0K
09:03 2,974.09 2,976.03 2,974.07 2,976.03 0.0K
09:04 2,976.23 2,977.34 2,976.23 2,977.06 0.0K
09:05 2,977.17 2,978.92 2,977.17 2,978.92 0.0K
09:06 2,978.79 2,978.98 2,978.03 2,978.33 0.0K
09:07 2,978.42 2,979.01 2,977.86 2,979.01 0.0K
09:08 2,979.13 2,980.37 2,979.13 2,979.98 0.0K
09:09 2,979.70 2,982.05 2,979.67 2,981.89 0.0K
09:10 2,982.32 2,982.32 2,979.82 2,979.96 0.0K
09:11 2,979.74 2,983.38 2,979.74 2,983.38 0.0K
09:12 2,983.36 2,985.01 2,983.36 2,985.01 0.0K
09:13 2,985.12 2,985.41 2,984.68 2,985.07 0.0K
09:14 2,985.32 2,986.01 2,984.95 2,985.29 0.0K
09:15 2,985.39 2,985.39 2,981.99 2,981.99 0.0K
09:16 2,981.59 2,983.13 2,981.59 2,983.13 0.0K
09:17 2,983.46 2,983.46 2,982.70 2,982.70 0.0K
09:18 2,982.80 2,982.92 2,982.11 2,982.83 0.0K
09:19 2,982.87 2,983.80 2,982.87 2,982.90 0.0K
09:20 2,982.77 2,982.77 2,981.53 2,981.80 0.0K
09:21 2,981.84 2,983.05 2,981.84 2,983.05 0.0K
09:22 2,983.50 2,984.86 2,983.50 2,984.43 0.0K
09:23 2,984.26 2,984.33 2,983.44 2,984.33 0.0K
09:24 2,984.43 2,984.57 2,983.43 2,983.43 0.0K
09:25 2,983.22 2,983.85 2,982.35 2,982.35 0.0K
09:26 2,982.30 2,982.56 2,981.00 2,981.23 0.0K
09:27 2,981.44 2,981.87 2,981.05 2,981.76 0.0K
09:28 2,981.62 2,981.75 2,980.91 2,981.16 0.0K
09:29 2,981.29 2,981.74 2,981.29 2,981.59 0.0K
09:30 2,981.68 2,983.31 2,981.67 2,983.31 0.0K
09:31 2,983.42 2,985.35 2,983.42 2,985.35 0.0K
09:32 2,985.33 2,985.33 2,984.31 2,984.31 0.0K
09:33 2,984.37 2,985.01 2,984.24 2,984.25 0.0K
09:34 2,983.85 2,983.85 2,982.38 2,982.38 0.0K
09:35 2,982.48 2,982.51 2,981.82 2,982.51 0.0K
09:36 2,982.79 2,983.50 2,982.79 2,983.50 0.0K
09:37 2,983.56 2,985.24 2,983.56 2,985.24 0.0K
09:38 2,985.43 2,985.61 2,985.32 2,985.54 0.0K
09:39 2,985.69 2,985.69 2,985.00 2,985.33 0.0K
09:40 2,985.29 2,985.29 2,984.07 2,984.16 0.0K
09:41 2,984.04 2,984.12 2,983.51 2,983.51 0.0K
09:42 2,983.35 2,983.42 2,982.05 2,982.91 0.0K
09:43 2,983.12 2,984.04 2,983.07 2,983.85 0.0K
09:44 2,983.91 2,983.91 2,982.96 2,982.96 0.0K
09:45 2,982.95 2,983.75 2,982.91 2,983.14 0.0K
09:46 2,983.18 2,984.68 2,983.18 2,984.43 0.0K
09:47 2,984.49 2,984.55 2,983.73 2,983.87 0.0K
09:48 2,983.91 2,984.05 2,983.04 2,983.07 0.0K
09:49 2,983.16 2,983.16 2,981.89 2,981.94 0.0K
09:50 2,982.01 2,982.32 2,980.73 2,980.73 0.0K
09:51 2,980.56 2,980.86 2,979.56 2,979.72 0.0K
09:52 2,979.64 2,979.99 2,979.48 2,979.91 0.0K
09:53 2,979.85 2,980.89 2,979.85 2,980.75 0.0K
09:54 2,981.07 2,981.09 2,979.48 2,979.72 0.0K
09:55 2,979.78 2,979.78 2,979.06 2,979.06 0.0K
09:56 2,979.16 2,979.24 2,977.22 2,977.23 0.0K
09:57 2,976.88 2,976.89 2,975.04 2,975.09 0.0K
09:58 2,975.24 2,975.85 2,975.24 2,975.50 0.0K
09:59 2,975.37 2,975.58 2,975.22 2,975.31 0.0K
10:00 2,975.20 2,975.23 2,974.47 2,975.23 0.0K
10:01 2,975.25 2,976.39 2,975.25 2,976.39 0.0K
10:02 2,976.43 2,978.99 2,976.43 2,978.99 0.0K
10:03 2,978.91 2,978.91 2,977.78 2,977.89 0.0K
10:04 2,977.81 2,979.00 2,977.81 2,979.00 0.0K
10:05 2,978.95 2,979.57 2,978.47 2,979.57 0.0K
10:06 2,979.70 2,981.84 2,979.41 2,981.84 0.0K
10:07 2,982.01 2,983.01 2,982.01 2,982.35 0.0K
10:08 2,982.34 2,982.73 2,982.34 2,982.64 0.0K
10:09 2,982.61 2,983.08 2,982.59 2,983.02 0.0K
10:10 2,983.14 2,983.14 2,982.76 2,982.96 0.0K
10:11 2,983.04 2,983.34 2,982.18 2,982.98 0.0K
10:12 2,983.28 2,985.33 2,983.28 2,985.33 0.0K
10:13 2,985.35 2,985.66 2,985.07 2,985.60 0.0K
10:14 2,985.82 2,986.66 2,985.82 2,986.54 0.0K
10:15 2,986.19 2,986.83 2,985.85 2,986.83 0.0K
10:16 2,986.46 2,987.46 2,986.34 2,987.30 0.0K
10:17 2,987.29 2,988.15 2,987.29 2,987.96 0.0K
10:18 2,988.04 2,988.83 2,987.92 2,988.83 0.0K
10:19 2,988.78 2,989.46 2,988.78 2,989.22 0.0K
10:20 2,989.20 2,989.33 2,989.03 2,989.33 0.0K
10:21 2,989.33 2,989.33 2,988.05 2,988.07 0.0K
10:22 2,988.07 2,989.49 2,988.07 2,989.49 0.0K
10:23 2,989.62 2,990.51 2,989.62 2,989.85 0.0K
10:24 2,989.50 2,989.50 2,988.95 2,989.02 0.0K
10:25 2,989.40 2,989.53 2,989.16 2,989.53 0.0K
10:26 2,989.53 2,989.58 2,988.23 2,988.33 0.0K
10:27 2,988.28 2,988.35 2,987.60 2,987.96 0.0K
10:28 2,987.89 2,988.02 2,987.43 2,988.02 0.0K
10:29 2,988.05 2,988.20 2,987.82 2,987.89 0.0K
10:30 2,987.96 2,988.53 2,987.96 2,988.42 0.0K
10:31 2,988.26 2,988.30 2,987.87 2,988.21 0.0K
10:32 2,988.05 2,988.14 2,987.25 2,987.25 0.0K
10:33 2,987.22 2,989.80 2,987.22 2,989.80 0.0K
10:34 2,990.14 2,991.26 2,990.03 2,991.26 0.0K
10:35 2,991.30 2,992.31 2,991.28 2,992.20 0.0K
10:36 2,992.28 2,992.28 2,990.61 2,990.63 0.0K
10:37 2,990.74 2,991.39 2,990.74 2,991.12 0.0K
10:38 2,991.33 2,991.74 2,991.22 2,991.51 0.0K
10:39 2,991.65 2,992.03 2,991.10 2,991.10 0.0K
10:40 2,991.11 2,991.15 2,990.51 2,990.51 0.0K
10:41 2,990.45 2,990.52 2,989.37 2,989.62 0.0K
10:42 2,989.58 2,989.96 2,989.40 2,989.46 0.0K
10:43 2,989.16 2,989.59 2,989.01 2,989.52 0.0K
10:44 2,989.52 2,989.60 2,989.21 2,989.40 0.0K
10:45 2,989.32 2,989.32 2,988.85 2,989.29 0.0K
10:46 2,989.32 2,989.92 2,988.74 2,988.74 0.0K
10:47 2,988.62 2,989.18 2,988.59 2,989.18 0.0K
10:48 2,989.08 2,989.08 2,987.91 2,987.91 0.0K
10:49 2,987.77 2,987.90 2,987.13 2,987.14 0.0K
10:50 2,987.26 2,987.43 2,987.07 2,987.34 0.0K
10:51 2,987.35 2,987.35 2,986.37 2,986.68 0.0K
10:52 2,986.91 2,986.91 2,986.02 2,986.02 0.0K
10:53 2,986.06 2,986.44 2,985.76 2,986.44 0.0K
10:54 2,986.54 2,987.15 2,986.47 2,986.97 0.0K
10:55 2,987.05 2,987.47 2,986.95 2,987.43 0.0K
10:56 2,987.42 2,987.42 2,987.18 2,987.37 0.0K
10:57 2,987.38 2,988.10 2,987.25 2,988.03 0.0K
10:58 2,987.89 2,988.30 2,987.86 2,988.00 0.0K
10:59 2,988.31 2,988.31 2,986.79 2,986.82 0.0K
11:00 2,987.05 2,988.13 2,987.05 2,988.13 0.0K
11:01 2,988.55 2,988.65 2,988.20 2,988.43 0.0K
11:02 2,988.45 2,988.94 2,988.36 2,988.84 0.0K
11:03 2,989.03 2,989.52 2,989.03 2,989.52 0.0K
11:04 2,989.40 2,989.52 2,989.06 2,989.52 0.0K
11:05 2,989.60 2,989.74 2,989.40 2,989.72 0.0K
11:06 2,989.72 2,990.07 2,989.71 2,989.82 0.0K
11:07 2,989.79 2,990.16 2,989.78 2,990.16 0.0K
11:08 2,990.27 2,990.66 2,990.17 2,990.65 0.0K
11:09 2,990.67 2,990.83 2,990.39 2,990.74 0.0K
11:10 2,990.62 2,991.25 2,990.48 2,991.25 0.0K
11:11 2,991.20 2,991.20 2,990.69 2,990.84 0.0K
11:12 2,990.84 2,991.80 2,990.84 2,991.73 0.0K
11:13 2,991.88 2,992.39 2,991.88 2,992.39 0.0K
11:14 2,992.34 2,992.45 2,992.27 2,992.41 0.0K
11:15 2,992.30 2,993.67 2,992.29 2,993.67 0.0K
11:16 2,993.79 2,994.23 2,993.79 2,994.23 0.0K
11:17 2,994.39 2,994.50 2,994.23 2,994.48 0.0K
11:18 2,994.53 2,994.77 2,993.94 2,994.30 0.0K
11:19 2,994.30 2,994.31 2,993.12 2,993.44 0.0K
11:20 2,993.09 2,993.09 2,991.87 2,991.87 0.0K
11:21 2,991.86 2,991.86 2,991.51 2,991.72 0.0K
11:22 2,991.84 2,992.22 2,991.81 2,992.20 0.0K
11:23 2,992.11 2,992.45 2,992.05 2,992.39 0.0K
11:24 2,992.52 2,992.81 2,991.89 2,991.89 0.0K
11:25 2,991.91 2,991.91 2,991.66 2,991.66 0.0K
11:26 2,991.71 2,991.90 2,991.71 2,991.90 0.0K
11:27 2,991.88 2,991.88 2,991.38 2,991.48 0.0K
11:28 2,991.41 2,991.62 2,991.34 2,991.39 0.0K
11:29 2,991.33 2,991.61 2,991.18 2,991.61 0.0K
11:30 2,991.62 2,991.62 2,991.15 2,991.24 0.0K
11:31 2,991.23 2,991.50 2,991.23 2,991.47 0.0K
11:32 2,991.34 2,991.34 2,990.85 2,990.86 0.0K
11:33 2,990.87 2,990.98 2,990.42 2,990.65 0.0K
11:34 2,990.53 2,990.53 2,989.49 2,989.69 0.0K
11:35 2,989.87 2,991.00 2,989.87 2,991.00 0.0K
11:36 2,990.99 2,991.67 2,990.92 2,991.63 0.0K
11:37 2,991.51 2,991.51 2,990.61 2,990.68 0.0K
11:38 2,990.69 2,990.83 2,990.53 2,990.59 0.0K
11:39 2,990.47 2,990.53 2,990.35 2,990.46 0.0K
11:40 2,990.54 2,991.59 2,990.54 2,991.52 0.0K
11:41 2,991.42 2,991.42 2,989.65 2,989.66 0.0K
11:42 2,989.58 2,989.58 2,988.19 2,988.37 0.0K
11:43 2,988.48 2,988.48 2,987.64 2,988.22 0.0K
11:44 2,988.24 2,988.74 2,988.24 2,988.74 0.0K
11:45 2,988.77 2,989.08 2,988.76 2,989.00 0.0K
11:46 2,988.96 2,989.38 2,988.96 2,989.14 0.0K
11:47 2,989.18 2,989.54 2,989.00 2,989.00 0.0K
11:48 2,989.02 2,989.02 2,988.29 2,988.29 0.0K
11:49 2,987.93 2,987.93 2,987.56 2,987.62 0.0K
11:50 2,987.61 2,987.64 2,986.58 2,986.58 0.0K
11:51 2,986.36 2,986.36 2,986.00 2,986.32 0.0K
11:52 2,986.33 2,986.84 2,986.33 2,986.84 0.0K
11:53 2,986.84 2,987.05 2,986.52 2,986.54 0.0K
11:54 2,986.53 2,986.92 2,986.52 2,986.92 0.0K
11:55 2,986.83 2,987.04 2,986.60 2,986.64 0.0K
11:56 2,986.67 2,986.67 2,985.53 2,986.16 0.0K
11:57 2,986.19 2,986.19 2,985.62 2,985.86 0.0K
11:58 2,985.94 2,985.94 2,984.81 2,984.81 0.0K
11:59 2,984.81 2,984.96 2,984.68 2,984.96 0.0K
12:00 2,985.00 2,986.74 2,985.00 2,986.74 0.0K
12:01 2,986.81 2,987.19 2,986.81 2,986.99 0.0K
12:02 2,986.88 2,987.13 2,986.88 2,987.13 0.0K
12:03 2,987.29 2,987.49 2,987.27 2,987.49 0.0K
12:04 2,987.49 2,987.63 2,987.04 2,987.04 0.0K
12:05 2,987.01 2,987.01 2,986.03 2,986.03 0.0K
12:06 2,986.05 2,987.24 2,986.05 2,987.24 0.0K
12:07 2,987.29 2,988.23 2,987.29 2,988.23 0.0K
12:08 2,988.20 2,988.68 2,988.12 2,988.15 0.0K
12:09 2,988.06 2,988.10 2,987.90 2,987.92 0.0K
12:10 2,987.83 2,988.03 2,987.71 2,988.03 0.0K
12:11 2,987.91 2,988.44 2,987.58 2,988.44 0.0K
12:12 2,988.42 2,989.94 2,988.42 2,989.74 0.0K
12:13 2,989.78 2,990.08 2,989.72 2,990.08 0.0K
12:14 2,990.08 2,990.08 2,989.53 2,989.72 0.0K
12:15 2,989.72 2,990.28 2,989.72 2,990.28 0.0K
12:16 2,990.28 2,990.65 2,990.28 2,990.42 0.0K
12:17 2,990.31 2,990.42 2,990.20 2,990.42 0.0K
12:18 2,990.38 2,991.00 2,990.38 2,991.00 0.0K
12:19 2,990.96 2,991.12 2,990.58 2,990.58 0.0K
12:20 2,990.63 2,990.68 2,989.95 2,990.01 0.0K
12:21 2,989.98 2,990.27 2,989.91 2,990.10 0.0K
12:22 2,990.10 2,990.56 2,989.90 2,990.56 0.0K
12:23 2,990.60 2,991.01 2,990.60 2,990.86 0.0K
12:24 2,990.91 2,991.26 2,990.85 2,991.19 0.0K
12:25 2,991.21 2,991.78 2,991.21 2,991.73 0.0K
12:26 2,991.73 2,992.93 2,991.73 2,992.93 0.0K
12:27 2,992.99 2,993.03 2,992.81 2,992.92 0.0K
12:28 2,992.91 2,993.32 2,992.72 2,993.28 0.0K
12:29 2,993.35 2,993.50 2,993.25 2,993.25 0.0K
12:30 2,993.28 2,993.28 2,992.97 2,992.97 0.0K
12:31 2,992.93 2,993.03 2,992.80 2,993.03 0.0K
12:32 2,993.06 2,993.08 2,992.66 2,992.97 0.0K
12:33 2,992.85 2,993.72 2,992.74 2,993.72 0.0K
12:34 2,993.67 2,994.12 2,993.56 2,994.03 0.0K
12:35 2,993.97 2,993.97 2,993.55 2,993.55 0.0K
12:36 2,993.55 2,993.96 2,993.04 2,993.04 0.0K
12:37 2,993.02 2,993.26 2,993.02 2,993.15 0.0K
12:38 2,993.16 2,993.16 2,992.32 2,992.35 0.0K
12:39 2,992.23 2,992.23 2,991.45 2,991.57 0.0K
12:40 2,991.56 2,991.58 2,991.18 2,991.18 0.0K
12:41 2,991.23 2,991.51 2,991.23 2,991.47 0.0K
12:42 2,991.51 2,991.91 2,991.51 2,991.82 0.0K
12:43 2,991.82 2,992.13 2,991.74 2,992.13 0.0K
12:44 2,991.98 2,992.50 2,991.87 2,992.49 0.0K
12:45 2,992.49 2,992.49 2,991.82 2,991.87 0.0K
12:46 2,991.85 2,991.93 2,991.53 2,991.93 0.0K
12:47 2,992.09 2,992.43 2,992.09 2,992.20 0.0K
12:48 2,992.22 2,992.40 2,992.07 2,992.40 0.0K
12:49 2,992.43 2,992.43 2,991.06 2,991.06 0.0K
12:50 2,990.87 2,990.87 2,990.44 2,990.62 0.0K
12:51 2,990.52 2,990.59 2,989.61 2,989.61 0.0K
12:52 2,989.48 2,989.48 2,989.00 2,989.46 0.0K
12:53 2,989.71 2,989.95 2,989.44 2,989.92 0.0K
12:54 2,990.01 2,990.27 2,990.01 2,990.21 0.0K
12:55 2,990.24 2,990.52 2,990.08 2,990.52 0.0K
12:56 2,990.69 2,991.52 2,990.35 2,991.52 0.0K
12:57 2,991.58 2,991.95 2,991.58 2,991.75 0.0K
12:58 2,991.74 2,992.06 2,991.59 2,992.06 0.0K
12:59 2,992.07 2,992.55 2,991.93 2,992.55 0.0K
13:00 2,992.59 2,992.71 2,991.81 2,991.89 0.0K
13:01 2,991.91 2,991.91 2,991.66 2,991.80 0.0K
13:02 2,991.77 2,991.94 2,991.51 2,991.67 0.0K
13:03 2,991.69 2,991.73 2,991.47 2,991.53 0.0K
13:04 2,991.54 2,991.63 2,991.31 2,991.54 0.0K
13:05 2,991.60 2,992.14 2,991.53 2,992.14 0.0K
13:06 2,992.23 2,992.52 2,992.05 2,992.05 0.0K
13:07 2,992.01 2,992.29 2,992.01 2,992.28 0.0K
13:08 2,992.36 2,992.84 2,992.36 2,992.84 0.0K
13:09 2,992.83 2,992.88 2,991.97 2,992.03 0.0K
13:10 2,991.97 2,992.01 2,991.83 2,992.01 0.0K
13:11 2,991.77 2,991.77 2,991.43 2,991.59 0.0K
13:12 2,991.64 2,992.87 2,991.64 2,992.87 0.0K
13:13 2,992.97 2,993.89 2,992.97 2,993.89 0.0K
13:14 2,993.93 2,994.18 2,993.72 2,994.04 0.0K
13:15 2,994.07 2,994.11 2,993.67 2,993.69 0.0K
13:16 2,993.77 2,994.21 2,993.72 2,994.21 0.0K
13:17 2,994.27 2,994.77 2,994.27 2,994.77 0.0K
13:18 2,994.79 2,995.38 2,994.72 2,995.31 0.0K
13:19 2,995.49 2,995.50 2,994.90 2,995.39 0.0K
13:20 2,995.43 2,995.61 2,995.37 2,995.58 0.0K
13:21 2,995.55 2,995.69 2,994.79 2,994.79 0.0K
13:22 2,994.71 2,994.83 2,994.67 2,994.83 0.0K
13:23 2,994.90 2,995.22 2,994.86 2,995.11 0.0K
13:24 2,995.03 2,995.69 2,995.03 2,995.67 0.0K
13:25 2,995.62 2,996.16 2,995.53 2,996.16 0.0K
13:26 2,996.09 2,996.14 2,995.70 2,996.14 0.0K
13:27 2,996.14 2,996.14 2,995.79 2,995.79 0.0K
13:28 2,995.76 2,996.19 2,995.42 2,995.42 0.0K
13:29 2,995.45 2,995.45 2,994.43 2,994.45 0.0K
13:30 2,994.41 2,994.44 2,992.75 2,992.96 0.0K
13:31 2,992.32 2,992.32 2,991.86 2,992.08 0.0K
13:32 2,992.05 2,992.13 2,991.95 2,991.98 0.0K
13:33 2,992.03 2,992.06 2,991.63 2,991.65 0.0K
13:34 2,991.65 2,992.26 2,991.65 2,992.26 0.0K
13:35 2,992.23 2,992.26 2,992.00 2,992.26 0.0K
13:36 2,991.99 2,991.99 2,991.65 2,991.85 0.0K
13:37 2,991.88 2,991.96 2,991.54 2,991.54 0.0K
13:38 2,991.32 2,991.50 2,991.10 2,991.31 0.0K
13:39 2,991.37 2,991.41 2,991.15 2,991.20 0.0K
13:40 2,991.25 2,991.25 2,990.68 2,990.68 0.0K
13:41 2,990.67 2,990.75 2,990.44 2,990.44 0.0K
13:42 2,990.15 2,990.25 2,990.13 2,990.25 0.0K
13:43 2,990.22 2,990.34 2,990.17 2,990.30 0.0K
13:44 2,990.37 2,990.41 2,989.94 2,990.06 0.0K
13:45 2,990.01 2,990.03 2,989.27 2,989.31 0.0K
13:46 2,989.36 2,989.92 2,989.24 2,989.64 0.0K
13:47 2,989.61 2,989.73 2,989.58 2,989.59 0.0K
13:48 2,989.60 2,989.60 2,988.77 2,989.19 0.0K
13:49 2,989.20 2,989.34 2,989.08 2,989.34 0.0K
13:50 2,989.49 2,990.13 2,989.49 2,990.13 0.0K
13:51 2,990.17 2,990.33 2,990.16 2,990.19 0.0K
13:52 2,990.23 2,991.08 2,990.23 2,991.08 0.0K
13:53 2,991.10 2,991.63 2,991.10 2,991.51 0.0K
13:54 2,991.43 2,991.68 2,991.35 2,991.68 0.0K
13:55 2,991.59 2,992.11 2,991.59 2,992.09 0.0K
13:56 2,992.17 2,992.17 2,991.72 2,991.79 0.0K
13:57 2,991.90 2,991.98 2,991.63 2,991.67 0.0K
13:58 2,991.62 2,991.62 2,991.30 2,991.30 0.0K
13:59 2,991.35 2,991.84 2,991.33 2,991.60 0.0K
14:00 2,991.66 2,991.92 2,991.55 2,991.68 0.0K
14:01 2,991.75 2,992.07 2,991.75 2,992.05 0.0K
14:02 2,992.04 2,992.13 2,991.64 2,991.72 0.0K
14:03 2,991.76 2,992.30 2,991.76 2,992.22 0.0K
14:04 2,992.21 2,992.41 2,992.09 2,992.20 0.0K
14:05 2,992.24 2,992.40 2,992.03 2,992.03 0.0K
14:06 2,992.03 2,992.18 2,991.62 2,991.62 0.0K
14:07 2,991.67 2,991.69 2,991.35 2,991.38 0.0K
14:08 2,991.43 2,991.81 2,991.43 2,991.72 0.0K
14:09 2,991.75 2,991.98 2,991.57 2,991.70 0.0K
14:10 2,991.80 2,992.28 2,991.78 2,992.21 0.0K
14:11 2,992.11 2,992.17 2,991.76 2,992.13 0.0K
14:12 2,992.13 2,992.60 2,991.77 2,991.77 0.0K
14:13 2,991.69 2,991.83 2,990.52 2,990.52 0.0K
14:14 2,990.42 2,990.62 2,990.41 2,990.55 0.0K
14:15 2,990.71 2,990.71 2,989.58 2,989.58 0.0K
14:16 2,989.61 2,989.61 2,988.59 2,988.59 0.0K
14:17 2,988.69 2,989.33 2,988.69 2,989.26 0.0K
14:18 2,989.33 2,989.95 2,989.33 2,989.92 0.0K
14:19 2,989.77 2,990.31 2,989.77 2,990.31 0.0K
14:20 2,990.38 2,990.54 2,990.14 2,990.54 0.0K
14:21 2,990.50 2,991.90 2,990.46 2,991.79 0.0K
14:22 2,991.83 2,992.33 2,991.83 2,992.33 0.0K
14:23 2,992.26 2,992.35 2,992.13 2,992.32 0.0K
14:24 2,992.27 2,993.65 2,992.27 2,993.65 0.0K
14:25 2,993.66 2,994.40 2,993.66 2,994.40 0.0K
14:26 2,994.44 2,995.71 2,994.44 2,995.68 0.0K
14:27 2,995.63 2,996.04 2,995.43 2,996.04 0.0K
14:28 2,996.00 2,996.05 2,995.77 2,996.05 0.0K
14:29 2,996.10 2,996.49 2,996.08 2,996.16 0.0K
14:30 2,996.18 2,996.45 2,995.91 2,996.02 0.0K
14:31 2,995.94 2,995.98 2,995.39 2,995.39 0.0K
14:32 2,995.34 2,995.38 2,994.71 2,994.72 0.0K
14:33 2,994.68 2,994.68 2,993.87 2,993.92 0.0K
14:34 2,993.93 2,994.39 2,993.93 2,994.39 0.0K
14:35 2,994.30 2,994.85 2,994.17 2,994.85 0.0K
14:36 2,994.90 2,995.79 2,994.89 2,995.72 0.0K
14:37 2,995.78 2,995.78 2,995.26 2,995.37 0.0K
14:38 2,995.32 2,996.17 2,995.32 2,996.11 0.0K
14:39 2,996.10 2,996.16 2,995.99 2,996.15 0.0K
14:40 2,996.14 2,996.88 2,996.09 2,996.83 0.0K
14:41 2,996.89 2,997.12 2,996.75 2,997.10 0.0K
14:42 2,997.04 2,997.30 2,997.04 2,997.30 0.0K
14:43 2,997.31 2,997.70 2,997.29 2,997.59 0.0K
14:44 2,997.59 2,997.72 2,996.49 2,996.49 0.0K
14:45 2,996.51 2,996.59 2,996.15 2,996.35 0.0K
14:46 2,996.27 2,996.27 2,995.23 2,995.93 0.0K
14:47 2,996.34 2,996.87 2,996.28 2,996.76 0.0K
14:48 2,996.97 2,997.56 2,996.97 2,997.16 0.0K
14:49 2,997.07 2,997.51 2,996.95 2,997.51 0.0K
14:50 2,997.54 2,997.97 2,997.50 2,997.89 0.0K
14:51 2,997.99 2,998.19 2,997.62 2,998.19 0.0K
14:52 2,998.20 2,998.99 2,998.11 2,998.56 0.0K
14:53 2,998.53 2,999.96 2,998.53 2,999.96 0.0K
14:54 2,999.98 3,000.28 2,999.98 3,000.24 0.0K
14:55 3,000.15 3,000.43 2,999.95 3,000.11 0.0K
14:56 3,000.25 3,001.31 3,000.25 3,000.68 0.0K
14:57 3,000.80 3,001.56 3,000.64 3,001.55 0.0K
14:58 3,001.61 3,001.61 3,000.81 3,000.83 0.0K
14:59 3,000.80 3,000.87 3,000.46 3,000.59 0.0K
15:00 3,000.59 3,000.81 3,000.50 3,000.81 0.0K
15:01 3,000.70 3,000.70 2,999.70 2,999.74 0.0K
15:02 2,999.68 2,999.87 2,999.24 2,999.44 0.0K
15:03 2,999.44 2,999.83 2,998.55 2,998.55 0.0K
15:04 2,998.55 2,998.94 2,998.52 2,998.90 0.0K
15:05 2,998.89 2,999.15 2,998.75 2,998.93 0.0K
15:06 2,999.03 2,999.11 2,997.43 2,997.51 0.0K
15:07 2,997.48 2,997.96 2,997.35 2,997.38 0.0K
15:08 2,997.54 2,997.82 2,997.00 2,997.00 0.0K
15:09 2,996.93 2,996.93 2,995.87 2,996.04 0.0K
15:10 2,996.33 2,997.73 2,996.33 2,997.53 0.0K
15:11 2,997.58 2,998.78 2,997.58 2,998.47 0.0K
15:12 2,998.55 2,999.75 2,998.55 2,999.75 0.0K
15:13 2,999.61 3,000.26 2,999.61 3,000.15 0.0K
15:14 3,000.24 3,000.81 3,000.17 3,000.77 0.0K
15:15 3,000.95 3,002.16 3,000.84 3,002.16 0.0K
15:16 3,002.37 3,002.49 3,002.02 3,002.44 0.0K
15:17 3,002.43 3,002.43 3,001.69 3,001.86 0.0K
15:18 3,001.83 3,001.91 3,001.45 3,001.73 0.0K
15:19 3,001.96 3,002.04 3,001.83 3,001.96 0.0K
15:20 3,001.94 3,001.94 3,001.28 3,001.39 0.0K
15:21 3,001.38 3,001.53 3,001.04 3,001.13 0.0K
15:22 3,001.04 3,001.47 3,001.04 3,001.24 0.0K
15:23 3,001.30 3,001.38 3,000.64 3,000.64 0.0K
15:24 3,000.91 3,001.68 3,000.86 3,001.68 0.0K
15:25 3,001.65 3,001.65 3,000.07 3,000.14 0.0K
15:26 3,000.16 3,000.16 2,999.46 2,999.46 0.0K
15:27 2,999.50 2,999.50 2,998.35 2,998.38 0.0K
15:28 2,998.52 3,000.15 2,998.52 3,000.15 0.0K
15:29 3,000.06 3,000.58 3,000.03 3,000.49 0.0K
15:30 3,000.30 3,000.30 2,999.20 2,999.20 0.0K
15:31 2,998.74 2,998.74 2,997.50 2,997.63 0.0K
15:32 2,997.82 2,999.19 2,997.82 2,999.19 0.0K
15:33 2,999.27 3,000.83 2,999.27 3,000.74 0.0K
15:34 3,000.78 3,001.02 3,000.27 3,000.27 0.0K
15:35 3,000.09 3,000.22 2,998.19 2,998.19 0.0K
15:36 2,998.34 2,998.34 2,997.44 2,997.63 0.0K
15:37 2,997.48 2,997.48 2,996.72 2,996.93 0.0K
15:38 2,997.03 2,997.65 2,997.03 2,997.26 0.0K
15:39 2,997.51 2,999.21 2,997.51 2,999.19 0.0K
15:40 2,999.27 2,999.27 2,998.74 2,998.97 0.0K
15:41 2,998.98 2,999.86 2,998.89 2,999.86 0.0K
15:42 2,999.88 3,000.27 2,999.79 2,999.79 0.0K
15:43 2,999.86 2,999.87 2,999.15 2,999.15 0.0K
15:44 2,999.06 2,999.08 2,998.74 2,998.94 0.0K
15:45 2,998.87 2,998.87 2,997.70 2,997.95 0.0K
15:46 2,997.99 2,998.07 2,996.22 2,996.22 0.0K
15:47 2,995.95 2,995.95 2,995.31 2,995.59 0.0K
15:48 2,995.61 2,996.14 2,995.61 2,996.09 0.0K
15:49 2,996.13 2,996.52 2,996.13 2,996.40 0.0K
15:50 2,996.47 2,996.47 2,995.31 2,995.31 0.0K
15:51 2,995.42 2,995.46 2,994.10 2,994.41 0.0K
15:52 2,994.41 2,994.48 2,993.70 2,993.77 0.0K
15:53 2,993.61 2,993.66 2,992.77 2,993.16 0.0K
15:54 2,993.16 2,993.16 2,992.47 2,992.82 0.0K
15:55 2,992.77 2,992.83 2,992.12 2,992.17 0.0K
15:56 2,992.22 2,992.51 2,991.87 2,991.87 0.0K
15:57 2,991.93 2,992.44 2,991.93 2,992.34 0.0K
15:58 2,992.37 2,992.37 2,991.73 2,991.77 0.0K
15:59 2,991.77 2,991.81 2,991.43 2,991.55 0.0K
16:00 2,992.76 2,992.76 2,989.36 2,989.36 0.0K
16:01 2,989.36 2,989.39 2,987.71 2,988.24 0.0K
16:02 2,988.11 2,988.57 2,987.65 2,987.65 0.0K
16:03 2,987.68 2,987.68 2,986.52 2,986.69 0.0K
16:04 2,986.79 2,986.95 2,986.10 2,986.10 0.0K
16:05 2,986.69 2,987.46 2,986.22 2,986.22 0.0K
16:06 2,986.17 2,987.43 2,985.99 2,987.43 0.0K
16:07 2,987.45 2,987.45 2,986.73 2,987.26 0.0K
16:08 2,987.11 2,987.67 2,986.88 2,987.27 0.0K
16:09 2,987.32 2,987.80 2,987.12 2,987.80 0.0K
16:10 2,987.88 2,988.91 2,987.69 2,987.69 0.0K
16:11 2,987.82 2,987.82 2,986.20 2,986.57 0.0K
16:12 2,986.56 2,986.84 2,986.43 2,986.54 0.0K
16:13 2,986.37 2,986.37 2,985.19 2,985.76 0.0K
16:14 2,985.93 2,985.93 2,984.87 2,985.00 0.0K
16:15 2,985.01 2,985.02 2,984.59 2,984.66 0.0K
16:16 2,984.98 2,985.50 2,984.80 2,984.80 0.0K
16:17 2,984.87 2,984.87 2,983.46 2,983.54 0.0K
16:18 2,983.60 2,983.60 2,982.37 2,982.82 0.0K
16:19 2,982.83 2,983.16 2,982.39 2,982.53 0.0K
16:20 2,982.57 2,983.18 2,982.12 2,982.12 0.0K
16:21 2,982.07 2,982.28 2,981.96 2,982.08 0.0K
16:22 2,982.20 2,984.09 2,982.20 2,984.07 0.0K
16:23 2,984.37 2,984.67 2,983.74 2,984.46 0.0K
16:24 2,984.31 2,984.31 2,983.59 2,983.60 0.0K
16:25 2,983.75 2,983.75 2,982.28 2,982.63 0.0K
16:26 2,982.67 2,982.97 2,982.31 2,982.48 0.0K
16:27 2,982.48 2,982.65 2,982.09 2,982.27 0.0K
16:28 2,982.29 2,982.29 2,981.52 2,981.52 0.0K
16:29 2,981.42 2,981.42 2,980.58 2,981.06 0.0K
16:30 2,981.33 2,982.41 2,981.33 2,981.58 0.0K
16:31 2,981.55 2,981.55 2,980.57 2,981.39 0.0K
16:32 2,981.39 2,981.43 2,980.90 2,981.30 0.0K
16:33 2,981.27 2,982.24 2,980.86 2,982.21 0.0K
16:34 2,982.24 2,982.72 2,982.15 2,982.72 0.0K
16:35 2,982.91 2,984.00 2,982.80 2,984.00 0.0K
16:36 2,983.92 2,984.83 2,983.70 2,984.83 0.0K
16:37 2,984.97 2,985.06 2,984.61 2,984.61 0.0K
16:38 2,984.58 2,985.29 2,984.17 2,985.29 0.0K
16:39 2,985.43 2,986.76 2,985.35 2,986.76 0.0K
16:40 2,986.73 2,987.51 2,986.39 2,986.39 0.0K
16:41 2,986.30 2,986.30 2,984.51 2,984.51 0.0K
16:42 2,984.51 2,985.87 2,984.51 2,985.87 0.0K
16:43 2,986.19 2,987.92 2,986.19 2,987.92 0.0K
16:44 2,987.84 2,988.04 2,986.61 2,986.71 0.0K
16:45 2,987.04 2,987.73 2,987.00 2,987.73 0.0K
16:46 2,987.75 2,988.22 2,987.75 2,987.92 0.0K
16:47 2,987.87 2,988.54 2,987.85 2,988.54 0.0K
16:48 2,988.79 2,989.37 2,988.79 2,989.17 0.0K
16:49 2,989.15 2,989.24 2,988.99 2,989.18 0.0K
16:50 2,989.24 2,989.95 2,989.17 2,989.95 0.0K
16:51 2,990.03 2,991.49 2,990.03 2,991.48 0.0K
16:52 2,991.39 2,991.50 2,990.78 2,991.48 0.0K
16:53 2,991.58 2,992.27 2,991.58 2,991.73 0.0K
16:54 2,991.89 2,992.58 2,991.89 2,992.58 0.0K
16:55 2,992.01 2,993.55 2,992.01 2,993.53 0.0K
16:56 2,993.38 2,993.76 2,993.37 2,993.50 0.0K
16:57 2,993.50 2,993.95 2,993.09 2,993.72 0.0K
16:58 2,993.71 2,993.71 2,992.89 2,992.93 0.0K
16:59 2,992.92 2,992.92 2,991.51 2,991.62 0.0K
17:00 2,991.62 2,992.07 2,991.23 2,991.95 0.0K
17:01 2,991.93 2,992.32 2,991.05 2,991.05 0.0K
17:02 2,991.06 2,991.06 2,989.50 2,989.53 0.0K
17:03 2,989.50 2,989.99 2,989.26 2,989.63 0.0K
17:04 2,989.64 2,991.26 2,989.61 2,991.26 0.0K
17:05 2,991.33 2,991.49 2,990.17 2,991.12 0.0K
17:06 2,991.55 2,991.55 2,991.01 2,991.35 0.0K
17:07 2,991.27 2,992.97 2,991.27 2,992.55 0.0K
17:08 2,992.53 2,992.70 2,992.24 2,992.24 0.0K
17:09 2,991.95 2,992.52 2,991.95 2,992.29 0.0K
17:10 2,992.41 2,992.86 2,992.41 2,992.76 0.0K
17:11 2,992.90 2,993.67 2,991.63 2,991.71 0.0K
17:12 2,992.04 2,993.45 2,992.04 2,992.82 0.0K
17:13 2,992.90 2,992.90 2,991.87 2,991.92 0.0K
17:14 2,992.12 2,992.53 2,992.05 2,992.53 0.0K
17:15 2,993.23 2,993.51 2,992.73 2,992.73 0.0K
17:16 2,992.71 2,992.71 2,992.05 2,992.11 0.0K
17:17 2,992.10 2,992.19 2,991.88 2,992.16 0.0K
17:18 2,992.48 2,993.31 2,992.26 2,993.31 0.0K
17:19 2,993.65 2,993.72 2,993.11 2,993.26 0.0K
17:20 2,993.24 2,993.24 2,992.03 2,992.04 0.0K
17:21 2,992.18 2,992.44 2,991.81 2,991.92 0.0K
17:22 2,991.46 2,991.46 2,990.81 2,990.89 0.0K
17:23 2,990.85 2,990.85 2,990.10 2,990.43 0.0K
17:24 2,990.86 2,992.14 2,990.86 2,991.85 0.0K
17:25 2,991.82 2,991.82 2,991.82 2,991.82 0.0K
17:29 2,991.62 2,992.20 2,991.62 2,992.14 0.0K
17:30 2,992.14 2,992.14 2,992.14 2,992.14 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