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 2,945.18 2,948.07 2,945.18 2,946.02 0.0K
09:01 2,945.58 2,947.69 2,945.58 2,946.80 0.0K
09:02 2,946.34 2,946.34 2,943.74 2,944.99 0.0K
09:03 2,945.87 2,951.64 2,945.87 2,949.10 0.0K
09:04 2,948.95 2,950.80 2,948.70 2,950.50 0.0K
09:05 2,950.46 2,952.42 2,950.46 2,951.71 0.0K
09:06 2,951.78 2,952.06 2,949.55 2,950.53 0.0K
09:07 2,950.57 2,956.24 2,950.57 2,956.24 0.0K
09:08 2,956.54 2,956.83 2,954.47 2,955.42 0.0K
09:09 2,955.58 2,956.30 2,954.47 2,955.43 0.0K
09:10 2,956.70 2,957.27 2,956.32 2,956.32 0.0K
09:11 2,956.45 2,958.10 2,956.43 2,958.09 0.0K
09:12 2,958.37 2,961.26 2,957.80 2,961.16 0.0K
09:13 2,960.98 2,963.28 2,960.98 2,962.57 0.0K
09:14 2,962.70 2,962.76 2,961.38 2,961.71 0.0K
09:15 2,961.93 2,967.00 2,961.93 2,966.75 0.0K
09:16 2,966.67 2,968.55 2,966.67 2,966.75 0.0K
09:17 2,966.19 2,966.20 2,964.78 2,965.70 0.0K
09:18 2,965.24 2,966.07 2,964.96 2,965.98 0.0K
09:19 2,966.31 2,966.58 2,965.39 2,966.01 0.0K
09:20 2,966.09 2,966.70 2,964.99 2,965.10 0.0K
09:21 2,964.64 2,965.14 2,964.01 2,964.01 0.0K
09:22 2,964.28 2,964.83 2,963.98 2,963.98 0.0K
09:23 2,963.87 2,963.87 2,962.55 2,962.99 0.0K
09:24 2,962.88 2,963.26 2,961.78 2,962.99 0.0K
09:25 2,962.53 2,962.53 2,960.98 2,960.98 0.0K
09:26 2,960.69 2,961.06 2,960.17 2,961.06 0.0K
09:27 2,961.18 2,961.66 2,960.66 2,961.38 0.0K
09:28 2,961.33 2,963.78 2,961.33 2,963.71 0.0K
09:29 2,964.08 2,964.57 2,963.93 2,964.54 0.0K
09:30 2,965.21 2,965.21 2,963.35 2,963.47 0.0K
09:31 2,962.77 2,962.77 2,960.60 2,962.42 0.0K
09:32 2,962.09 2,964.00 2,961.71 2,964.00 0.0K
09:33 2,964.24 2,965.21 2,963.92 2,965.21 0.0K
09:34 2,965.40 2,966.23 2,964.26 2,964.33 0.0K
09:35 2,964.33 2,967.04 2,964.33 2,967.04 0.0K
09:36 2,967.20 2,967.63 2,966.19 2,966.37 0.0K
09:37 2,966.10 2,966.10 2,965.41 2,965.71 0.0K
09:38 2,965.82 2,966.64 2,964.84 2,966.64 0.0K
09:39 2,966.61 2,968.10 2,966.50 2,967.50 0.0K
09:40 2,967.44 2,967.69 2,967.06 2,967.22 0.0K
09:41 2,967.23 2,968.89 2,967.23 2,968.42 0.0K
09:42 2,968.19 2,968.19 2,966.96 2,967.83 0.0K
09:43 2,967.30 2,967.30 2,965.47 2,965.80 0.0K
09:44 2,966.05 2,966.94 2,965.44 2,966.69 0.0K
09:45 2,966.78 2,967.81 2,966.32 2,966.32 0.0K
09:46 2,966.33 2,966.38 2,964.29 2,964.30 0.0K
09:47 2,964.42 2,964.62 2,963.61 2,964.62 0.0K
09:48 2,964.57 2,964.91 2,964.27 2,964.48 0.0K
09:49 2,964.59 2,965.03 2,963.67 2,963.82 0.0K
09:50 2,963.88 2,963.98 2,961.22 2,961.22 0.0K
09:51 2,961.22 2,961.22 2,960.63 2,961.05 0.0K
09:52 2,961.01 2,961.01 2,959.94 2,960.15 0.0K
09:53 2,959.96 2,960.72 2,959.74 2,960.72 0.0K
09:54 2,960.54 2,960.73 2,960.13 2,960.73 0.0K
09:55 2,960.70 2,960.70 2,959.88 2,960.19 0.0K
09:56 2,960.13 2,960.13 2,958.04 2,958.28 0.0K
09:57 2,958.42 2,959.59 2,958.38 2,958.89 0.0K
09:58 2,958.94 2,959.30 2,958.37 2,958.37 0.0K
09:59 2,958.41 2,958.42 2,957.57 2,957.94 0.0K
10:00 2,958.03 2,958.03 2,956.61 2,957.47 0.0K
10:01 2,957.64 2,958.78 2,957.64 2,958.37 0.0K
10:02 2,958.47 2,958.47 2,956.85 2,956.85 0.0K
10:03 2,956.81 2,957.20 2,956.46 2,956.66 0.0K
10:04 2,956.63 2,957.62 2,955.93 2,955.93 0.0K
10:05 2,955.22 2,956.43 2,954.29 2,956.24 0.0K
10:06 2,956.42 2,957.10 2,956.38 2,957.04 0.0K
10:07 2,957.00 2,958.26 2,957.00 2,957.90 0.0K
10:08 2,957.90 2,958.72 2,957.63 2,958.47 0.0K
10:09 2,958.55 2,960.50 2,958.55 2,960.35 0.0K
10:10 2,960.28 2,961.10 2,960.00 2,961.10 0.0K
10:11 2,961.13 2,962.74 2,961.13 2,962.40 0.0K
10:12 2,962.37 2,963.52 2,962.37 2,963.52 0.0K
10:13 2,963.59 2,964.67 2,963.59 2,964.67 0.0K
10:14 2,964.67 2,965.02 2,964.01 2,964.32 0.0K
10:15 2,964.41 2,965.21 2,964.28 2,965.21 0.0K
10:16 2,965.10 2,965.58 2,964.20 2,964.20 0.0K
10:17 2,964.29 2,964.29 2,962.60 2,963.09 0.0K
10:18 2,963.29 2,963.72 2,962.94 2,963.61 0.0K
10:19 2,963.94 2,964.50 2,963.94 2,964.22 0.0K
10:20 2,964.32 2,966.74 2,964.32 2,966.72 0.0K
10:21 2,966.83 2,968.02 2,966.83 2,967.95 0.0K
10:22 2,968.06 2,969.43 2,968.01 2,969.32 0.0K
10:23 2,969.26 2,970.04 2,969.21 2,969.96 0.0K
10:24 2,970.07 2,972.03 2,970.07 2,972.03 0.0K
10:25 2,971.93 2,973.32 2,971.93 2,973.31 0.0K
10:26 2,973.40 2,975.23 2,973.40 2,975.23 0.0K
10:27 2,975.16 2,975.31 2,974.87 2,974.94 0.0K
10:28 2,974.92 2,975.01 2,974.01 2,974.11 0.0K
10:29 2,973.98 2,974.07 2,973.39 2,973.41 0.0K
10:30 2,973.41 2,975.13 2,973.35 2,975.13 0.0K
10:31 2,975.12 2,976.16 2,974.98 2,976.16 0.0K
10:32 2,976.18 2,977.56 2,976.18 2,977.01 0.0K
10:33 2,976.69 2,976.94 2,976.08 2,976.94 0.0K
10:34 2,976.85 2,977.28 2,976.77 2,977.27 0.0K
10:35 2,977.26 2,977.64 2,976.72 2,976.72 0.0K
10:36 2,976.56 2,976.71 2,976.31 2,976.42 0.0K
10:37 2,976.39 2,977.20 2,976.39 2,977.20 0.0K
10:38 2,977.84 2,978.56 2,977.84 2,978.48 0.0K
10:39 2,978.48 2,980.21 2,978.48 2,980.21 0.0K
10:40 2,980.32 2,983.34 2,980.32 2,982.87 0.0K
10:41 2,982.96 2,983.70 2,982.90 2,982.90 0.0K
10:42 2,983.07 2,983.64 2,982.87 2,983.64 0.0K
10:43 2,983.45 2,983.76 2,983.34 2,983.45 0.0K
10:44 2,983.42 2,984.02 2,983.13 2,984.02 0.0K
10:45 2,984.43 2,984.68 2,984.02 2,984.20 0.0K
10:46 2,984.21 2,984.21 2,982.74 2,983.13 0.0K
10:47 2,983.19 2,983.19 2,982.28 2,982.66 0.0K
10:48 2,982.61 2,983.01 2,982.33 2,983.01 0.0K
10:49 2,983.13 2,984.31 2,983.08 2,984.31 0.0K
10:50 2,984.04 2,984.86 2,983.82 2,984.86 0.0K
10:51 2,984.93 2,985.18 2,984.39 2,984.42 0.0K
10:52 2,984.37 2,984.96 2,984.37 2,984.57 0.0K
10:53 2,984.61 2,984.61 2,983.64 2,983.90 0.0K
10:54 2,983.98 2,984.51 2,983.83 2,984.31 0.0K
10:55 2,984.13 2,984.74 2,983.82 2,984.55 0.0K
10:56 2,984.45 2,984.61 2,983.52 2,983.52 0.0K
10:57 2,983.73 2,984.14 2,983.62 2,983.68 0.0K
10:58 2,983.66 2,983.79 2,983.18 2,983.79 0.0K
10:59 2,983.79 2,984.29 2,983.69 2,983.95 0.0K
11:00 2,984.08 2,984.40 2,983.24 2,983.76 0.0K
11:01 2,983.83 2,984.31 2,983.83 2,984.13 0.0K
11:02 2,984.10 2,984.10 2,982.87 2,983.03 0.0K
11:03 2,982.92 2,983.17 2,982.81 2,983.01 0.0K
11:04 2,982.63 2,982.63 2,981.73 2,981.73 0.0K
11:05 2,981.94 2,982.31 2,981.72 2,981.72 0.0K
11:06 2,981.71 2,982.35 2,981.61 2,982.31 0.0K
11:07 2,982.18 2,982.87 2,982.14 2,982.87 0.0K
11:08 2,982.88 2,984.92 2,982.88 2,984.92 0.0K
11:09 2,984.80 2,984.80 2,982.36 2,982.36 0.0K
11:10 2,981.72 2,981.72 2,980.77 2,981.21 0.0K
11:11 2,981.32 2,981.49 2,980.97 2,981.03 0.0K
11:12 2,981.18 2,981.27 2,979.93 2,980.13 0.0K
11:13 2,980.11 2,980.33 2,979.61 2,979.78 0.0K
11:14 2,979.78 2,979.78 2,978.71 2,979.46 0.0K
11:15 2,979.59 2,979.76 2,978.62 2,978.74 0.0K
11:16 2,978.79 2,979.36 2,978.79 2,979.15 0.0K
11:17 2,978.98 2,979.04 2,978.53 2,978.53 0.0K
11:18 2,978.44 2,978.44 2,977.58 2,977.58 0.0K
11:19 2,977.49 2,977.85 2,977.09 2,977.09 0.0K
11:20 2,977.01 2,977.01 2,975.30 2,975.67 0.0K
11:21 2,975.63 2,975.94 2,975.32 2,975.32 0.0K
11:22 2,975.31 2,975.31 2,974.64 2,974.64 0.0K
11:23 2,974.60 2,974.60 2,974.32 2,974.42 0.0K
11:24 2,974.50 2,974.50 2,973.20 2,973.21 0.0K
11:25 2,973.22 2,974.87 2,973.22 2,974.62 0.0K
11:26 2,974.59 2,974.59 2,972.93 2,973.18 0.0K
11:27 2,973.37 2,973.67 2,973.18 2,973.64 0.0K
11:28 2,973.65 2,973.65 2,971.94 2,971.96 0.0K
11:29 2,971.96 2,971.96 2,970.43 2,970.43 0.0K
11:30 2,970.56 2,971.94 2,970.12 2,971.93 0.0K
11:31 2,972.33 2,974.07 2,972.33 2,974.03 0.0K
11:32 2,973.97 2,974.37 2,973.93 2,974.37 0.0K
11:33 2,974.64 2,975.28 2,974.49 2,974.50 0.0K
11:34 2,974.68 2,974.68 2,973.78 2,973.94 0.0K
11:35 2,973.91 2,974.01 2,973.66 2,973.73 0.0K
11:36 2,973.67 2,974.17 2,973.45 2,973.81 0.0K
11:37 2,973.87 2,974.44 2,973.74 2,974.44 0.0K
11:38 2,974.62 2,976.22 2,974.58 2,976.22 0.0K
11:39 2,976.20 2,976.20 2,975.32 2,975.87 0.0K
11:40 2,975.92 2,976.45 2,975.89 2,976.37 0.0K
11:41 2,976.43 2,976.59 2,975.91 2,976.17 0.0K
11:42 2,976.12 2,976.83 2,976.11 2,976.83 0.0K
11:43 2,976.82 2,977.02 2,976.72 2,976.81 0.0K
11:44 2,976.77 2,976.77 2,976.03 2,976.36 0.0K
11:45 2,976.35 2,976.66 2,975.65 2,975.69 0.0K
11:46 2,976.11 2,976.94 2,976.11 2,976.94 0.0K
11:47 2,977.00 2,977.31 2,976.77 2,977.19 0.0K
11:48 2,977.50 2,977.50 2,976.07 2,976.07 0.0K
11:49 2,976.11 2,976.14 2,974.17 2,974.22 0.0K
11:50 2,974.15 2,974.15 2,973.55 2,974.05 0.0K
11:51 2,973.99 2,974.10 2,973.56 2,973.65 0.0K
11:52 2,973.49 2,973.49 2,970.87 2,971.01 0.0K
11:53 2,971.01 2,971.30 2,970.82 2,971.02 0.0K
11:54 2,970.98 2,971.54 2,970.52 2,970.64 0.0K
11:55 2,970.65 2,970.66 2,968.92 2,968.92 0.0K
11:56 2,968.71 2,968.88 2,968.57 2,968.70 0.0K
11:57 2,968.73 2,969.44 2,968.46 2,969.37 0.0K
11:58 2,969.28 2,969.41 2,968.95 2,969.00 0.0K
11:59 2,968.98 2,969.21 2,968.69 2,968.70 0.0K
12:00 2,968.82 2,968.89 2,968.61 2,968.82 0.0K
12:01 2,969.02 2,969.53 2,968.16 2,968.16 0.0K
12:02 2,968.16 2,969.18 2,968.16 2,969.05 0.0K
12:03 2,969.05 2,969.59 2,968.93 2,968.95 0.0K
12:04 2,968.83 2,968.83 2,968.11 2,968.11 0.0K
12:05 2,968.09 2,968.30 2,967.86 2,968.27 0.0K
12:06 2,968.25 2,968.38 2,967.67 2,968.38 0.0K
12:07 2,968.48 2,968.78 2,967.98 2,968.26 0.0K
12:08 2,968.31 2,969.26 2,968.25 2,969.26 0.0K
12:09 2,969.21 2,969.92 2,969.16 2,969.92 0.0K
12:10 2,970.02 2,971.86 2,970.02 2,971.79 0.0K
12:11 2,971.98 2,972.63 2,971.90 2,972.43 0.0K
12:12 2,972.42 2,972.42 2,971.50 2,971.50 0.0K
12:13 2,971.44 2,971.83 2,971.30 2,971.43 0.0K
12:14 2,971.50 2,972.47 2,971.50 2,972.29 0.0K
12:15 2,972.08 2,973.23 2,972.08 2,973.23 0.0K
12:16 2,973.17 2,973.75 2,973.12 2,973.73 0.0K
12:17 2,973.86 2,974.54 2,973.86 2,974.17 0.0K
12:18 2,974.17 2,974.17 2,973.03 2,973.03 0.0K
12:19 2,972.96 2,973.09 2,972.86 2,972.95 0.0K
12:20 2,972.91 2,973.21 2,972.68 2,973.21 0.0K
12:21 2,973.15 2,973.72 2,972.95 2,973.72 0.0K
12:22 2,973.64 2,973.70 2,972.46 2,972.46 0.0K
12:23 2,972.43 2,972.43 2,971.75 2,971.85 0.0K
12:24 2,971.72 2,971.72 2,971.07 2,971.07 0.0K
12:25 2,971.13 2,971.13 2,970.68 2,970.88 0.0K
12:26 2,970.70 2,971.28 2,970.25 2,971.22 0.0K
12:27 2,971.15 2,971.58 2,971.14 2,971.58 0.0K
12:28 2,971.68 2,971.78 2,971.51 2,971.78 0.0K
12:29 2,971.71 2,972.68 2,971.71 2,972.68 0.0K
12:30 2,972.73 2,973.05 2,972.58 2,972.64 0.0K
12:31 2,972.58 2,972.58 2,971.68 2,971.78 0.0K
12:32 2,971.99 2,972.09 2,971.94 2,972.04 0.0K
12:33 2,972.09 2,972.47 2,971.53 2,971.67 0.0K
12:34 2,971.75 2,971.82 2,970.60 2,970.60 0.0K
12:35 2,970.60 2,970.64 2,969.85 2,970.62 0.0K
12:36 2,970.67 2,971.02 2,970.67 2,970.92 0.0K
12:37 2,970.88 2,971.29 2,970.85 2,970.94 0.0K
12:38 2,971.06 2,971.68 2,971.06 2,971.68 0.0K
12:39 2,971.64 2,971.65 2,971.45 2,971.55 0.0K
12:40 2,971.61 2,971.61 2,970.95 2,970.98 0.0K
12:41 2,970.97 2,971.10 2,970.92 2,971.09 0.0K
12:42 2,971.14 2,971.66 2,971.13 2,971.53 0.0K
12:43 2,971.53 2,972.48 2,971.53 2,972.48 0.0K
12:44 2,972.53 2,973.10 2,972.53 2,972.94 0.0K
12:45 2,972.68 2,972.68 2,972.11 2,972.11 0.0K
12:46 2,972.17 2,972.45 2,971.81 2,971.81 0.0K
12:47 2,971.73 2,972.31 2,971.37 2,972.31 0.0K
12:48 2,972.46 2,972.80 2,971.86 2,971.86 0.0K
12:49 2,971.72 2,972.06 2,971.59 2,972.06 0.0K
12:50 2,972.02 2,972.14 2,971.20 2,971.21 0.0K
12:51 2,971.23 2,971.23 2,969.97 2,970.01 0.0K
12:52 2,969.77 2,970.22 2,969.77 2,970.14 0.0K
12:53 2,970.13 2,970.13 2,968.81 2,968.84 0.0K
12:54 2,968.83 2,968.83 2,965.58 2,965.58 0.0K
12:55 2,965.54 2,967.14 2,965.37 2,967.14 0.0K
12:56 2,967.28 2,968.10 2,967.12 2,968.10 0.0K
12:57 2,968.18 2,968.54 2,967.90 2,967.90 0.0K
12:58 2,967.89 2,967.89 2,967.40 2,967.43 0.0K
12:59 2,967.51 2,967.51 2,967.12 2,967.15 0.0K
13:00 2,967.20 2,967.24 2,966.18 2,966.18 0.0K
13:01 2,966.05 2,966.29 2,965.45 2,966.28 0.0K
13:02 2,966.43 2,968.00 2,966.43 2,967.83 0.0K
13:03 2,967.73 2,968.02 2,967.68 2,968.02 0.0K
13:04 2,968.07 2,968.07 2,966.50 2,966.51 0.0K
13:05 2,966.53 2,966.74 2,966.40 2,966.40 0.0K
13:06 2,966.16 2,966.98 2,965.69 2,966.98 0.0K
13:07 2,966.91 2,967.00 2,966.77 2,966.90 0.0K
13:08 2,967.16 2,967.59 2,967.05 2,967.06 0.0K
13:09 2,967.10 2,967.37 2,966.88 2,967.19 0.0K
13:10 2,967.27 2,968.72 2,967.27 2,968.48 0.0K
13:11 2,968.75 2,969.80 2,968.75 2,969.70 0.0K
13:12 2,969.68 2,969.68 2,968.40 2,968.54 0.0K
13:13 2,968.51 2,968.97 2,968.47 2,968.88 0.0K
13:14 2,968.86 2,968.86 2,968.28 2,968.28 0.0K
13:15 2,968.26 2,968.26 2,967.01 2,967.01 0.0K
13:16 2,967.01 2,967.19 2,966.87 2,966.87 0.0K
13:17 2,966.81 2,966.85 2,965.65 2,965.65 0.0K
13:18 2,965.68 2,965.68 2,964.35 2,964.77 0.0K
13:19 2,964.68 2,964.75 2,964.09 2,964.16 0.0K
13:20 2,964.61 2,965.15 2,964.61 2,964.89 0.0K
13:21 2,964.84 2,964.98 2,963.45 2,963.66 0.0K
13:22 2,963.66 2,964.75 2,963.66 2,964.75 0.0K
13:23 2,964.87 2,964.97 2,964.52 2,964.65 0.0K
13:24 2,964.62 2,965.31 2,964.62 2,965.31 0.0K
13:25 2,965.34 2,966.20 2,965.34 2,966.14 0.0K
13:26 2,966.06 2,966.84 2,965.96 2,966.84 0.0K
13:27 2,966.85 2,966.92 2,966.38 2,966.66 0.0K
13:28 2,966.51 2,966.51 2,965.37 2,965.79 0.0K
13:29 2,965.91 2,966.24 2,965.87 2,965.92 0.0K
13:30 2,966.08 2,968.21 2,966.08 2,968.21 0.0K
13:31 2,968.14 2,971.42 2,968.14 2,970.54 0.0K
13:32 2,970.52 2,970.62 2,969.95 2,970.20 0.0K
13:33 2,969.99 2,969.99 2,968.81 2,968.81 0.0K
13:34 2,968.75 2,969.03 2,968.58 2,968.69 0.0K
13:35 2,968.73 2,968.83 2,968.54 2,968.57 0.0K
13:36 2,968.65 2,970.11 2,968.65 2,970.11 0.0K
13:37 2,969.99 2,970.58 2,969.99 2,970.52 0.0K
13:38 2,970.45 2,970.48 2,970.00 2,970.13 0.0K
13:39 2,970.05 2,970.05 2,968.82 2,968.82 0.0K
13:40 2,968.79 2,968.79 2,967.90 2,967.90 0.0K
13:41 2,967.86 2,967.89 2,967.48 2,967.50 0.0K
13:42 2,967.57 2,967.57 2,966.93 2,966.93 0.0K
13:43 2,966.80 2,966.80 2,966.19 2,966.19 0.0K
13:44 2,966.20 2,966.20 2,965.59 2,965.79 0.0K
13:45 2,965.84 2,966.02 2,965.78 2,966.02 0.0K
13:46 2,966.11 2,966.11 2,965.64 2,965.76 0.0K
13:47 2,965.84 2,965.88 2,965.23 2,965.32 0.0K
13:48 2,965.43 2,965.86 2,965.40 2,965.82 0.0K
13:49 2,965.81 2,966.44 2,965.79 2,966.30 0.0K
13:50 2,966.31 2,967.26 2,966.05 2,967.20 0.0K
13:51 2,967.34 2,968.09 2,967.23 2,967.87 0.0K
13:52 2,967.91 2,967.96 2,967.76 2,967.88 0.0K
13:53 2,967.78 2,968.12 2,967.69 2,968.12 0.0K
13:54 2,967.91 2,967.91 2,966.59 2,966.59 0.0K
13:55 2,966.54 2,966.54 2,966.06 2,966.19 0.0K
13:56 2,966.29 2,966.29 2,965.82 2,965.82 0.0K
13:57 2,965.86 2,966.04 2,965.50 2,966.01 0.0K
13:58 2,966.00 2,966.17 2,965.50 2,965.51 0.0K
13:59 2,965.59 2,965.93 2,965.59 2,965.78 0.0K
14:00 2,965.94 2,966.52 2,965.94 2,966.48 0.0K
14:01 2,966.52 2,967.11 2,966.52 2,967.11 0.0K
14:02 2,967.11 2,967.91 2,967.11 2,967.91 0.0K
14:03 2,967.95 2,968.97 2,966.50 2,967.51 0.0K
14:04 2,967.37 2,969.29 2,967.26 2,969.21 0.0K
14:05 2,969.16 2,969.90 2,968.90 2,969.90 0.0K
14:06 2,969.86 2,969.86 2,969.30 2,969.40 0.0K
14:07 2,969.32 2,970.11 2,969.15 2,969.83 0.0K
14:08 2,969.81 2,969.82 2,969.40 2,969.74 0.0K
14:09 2,969.77 2,971.85 2,969.77 2,971.85 0.0K
14:10 2,971.88 2,974.58 2,971.88 2,973.98 0.0K
14:11 2,973.85 2,974.50 2,973.74 2,974.41 0.0K
14:12 2,974.50 2,974.70 2,974.01 2,974.02 0.0K
14:13 2,973.97 2,975.82 2,973.97 2,975.76 0.0K
14:14 2,975.82 2,975.82 2,974.93 2,974.98 0.0K
14:15 2,975.06 2,975.06 2,972.37 2,972.44 0.0K
14:16 2,972.39 2,972.77 2,971.88 2,971.98 0.0K
14:17 2,971.89 2,971.89 2,970.95 2,971.05 0.0K
14:18 2,970.93 2,970.98 2,970.69 2,970.98 0.0K
14:19 2,970.88 2,970.88 2,969.08 2,969.21 0.0K
14:20 2,969.06 2,969.16 2,968.54 2,968.54 0.0K
14:21 2,968.64 2,968.64 2,968.11 2,968.53 0.0K
14:22 2,968.61 2,968.71 2,967.31 2,967.31 0.0K
14:23 2,967.41 2,967.48 2,966.97 2,967.48 0.0K
14:24 2,967.61 2,968.60 2,967.13 2,968.60 0.0K
14:25 2,968.59 2,968.60 2,967.75 2,967.75 0.0K
14:26 2,967.65 2,967.67 2,966.34 2,966.45 0.0K
14:27 2,966.50 2,966.51 2,965.03 2,965.03 0.0K
14:28 2,965.01 2,965.01 2,963.46 2,963.46 0.0K
14:29 2,963.57 2,963.80 2,963.41 2,963.54 0.0K
14:30 2,963.86 2,964.79 2,963.86 2,963.88 0.0K
14:31 2,963.89 2,965.42 2,963.89 2,965.42 0.0K
14:32 2,965.51 2,966.61 2,965.51 2,966.24 0.0K
14:33 2,966.26 2,966.43 2,965.95 2,965.99 0.0K
14:34 2,965.96 2,967.21 2,965.96 2,967.21 0.0K
14:35 2,967.31 2,967.57 2,966.04 2,966.10 0.0K
14:36 2,966.05 2,966.73 2,966.05 2,966.73 0.0K
14:37 2,967.47 2,967.62 2,966.94 2,967.07 0.0K
14:38 2,967.05 2,967.15 2,966.64 2,966.96 0.0K
14:39 2,966.95 2,967.87 2,966.87 2,967.87 0.0K
14:40 2,967.94 2,968.26 2,967.76 2,968.26 0.0K
14:41 2,968.26 2,969.73 2,968.26 2,969.49 0.0K
14:42 2,969.43 2,969.52 2,968.12 2,968.14 0.0K
14:43 2,968.16 2,968.36 2,968.16 2,968.27 0.0K
14:44 2,968.27 2,968.97 2,968.16 2,968.75 0.0K
14:45 2,968.67 2,968.81 2,968.40 2,968.76 0.0K
14:46 2,968.67 2,969.72 2,968.67 2,969.70 0.0K
14:47 2,970.32 2,970.91 2,970.32 2,970.69 0.0K
14:48 2,970.59 2,970.91 2,970.48 2,970.87 0.0K
14:49 2,970.82 2,972.64 2,970.31 2,971.03 0.0K
14:50 2,970.90 2,970.90 2,969.68 2,969.94 0.0K
14:51 2,969.96 2,969.96 2,968.69 2,968.69 0.0K
14:52 2,968.64 2,968.64 2,967.78 2,968.04 0.0K
14:53 2,968.16 2,968.16 2,967.36 2,967.36 0.0K
14:54 2,967.26 2,967.31 2,966.72 2,966.85 0.0K
14:55 2,966.90 2,966.90 2,965.65 2,965.67 0.0K
14:56 2,965.73 2,965.73 2,965.38 2,965.59 0.0K
14:57 2,965.59 2,966.02 2,965.59 2,965.98 0.0K
14:58 2,966.02 2,966.11 2,965.13 2,965.13 0.0K
14:59 2,965.09 2,965.30 2,964.82 2,965.24 0.0K
15:00 2,965.25 2,965.34 2,964.05 2,964.05 0.0K
15:01 2,964.02 2,964.65 2,964.02 2,964.35 0.0K
15:02 2,964.35 2,964.70 2,964.35 2,964.70 0.0K
15:03 2,964.58 2,964.58 2,963.92 2,964.07 0.0K
15:04 2,964.12 2,964.25 2,963.31 2,963.31 0.0K
15:05 2,963.34 2,964.37 2,963.10 2,964.16 0.0K
15:06 2,964.08 2,964.76 2,963.95 2,964.14 0.0K
15:07 2,964.03 2,964.03 2,963.37 2,963.37 0.0K
15:08 2,963.57 2,963.79 2,963.32 2,963.79 0.0K
15:09 2,963.74 2,963.74 2,962.50 2,962.56 0.0K
15:10 2,961.88 2,961.88 2,960.92 2,961.22 0.0K
15:11 2,961.21 2,962.15 2,961.16 2,962.15 0.0K
15:12 2,962.24 2,962.33 2,961.64 2,961.98 0.0K
15:13 2,961.96 2,963.33 2,961.96 2,963.33 0.0K
15:14 2,963.79 2,965.98 2,963.79 2,965.93 0.0K
15:15 2,966.08 2,967.85 2,966.08 2,967.47 0.0K
15:16 2,967.43 2,968.21 2,967.14 2,967.96 0.0K
15:17 2,968.01 2,968.42 2,968.01 2,968.29 0.0K
15:18 2,968.12 2,968.33 2,967.72 2,968.25 0.0K
15:19 2,968.41 2,968.94 2,968.37 2,968.37 0.0K
15:20 2,968.27 2,968.35 2,967.35 2,967.43 0.0K
15:21 2,967.36 2,967.83 2,966.83 2,966.83 0.0K
15:22 2,966.81 2,967.45 2,966.74 2,967.10 0.0K
15:23 2,967.19 2,967.72 2,967.04 2,967.11 0.0K
15:24 2,967.10 2,967.10 2,965.82 2,965.82 0.0K
15:25 2,965.68 2,965.76 2,964.91 2,964.91 0.0K
15:26 2,964.61 2,964.83 2,964.39 2,964.44 0.0K
15:27 2,964.43 2,964.43 2,963.53 2,964.26 0.0K
15:28 2,964.03 2,964.99 2,963.81 2,964.74 0.0K
15:29 2,964.71 2,964.71 2,963.61 2,964.02 0.0K
15:30 2,963.99 2,966.76 2,963.93 2,966.76 0.0K
15:31 2,967.20 2,967.57 2,966.26 2,966.37 0.0K
15:32 2,966.25 2,966.70 2,965.62 2,965.62 0.0K
15:33 2,965.65 2,966.08 2,965.56 2,966.04 0.0K
15:34 2,966.19 2,967.21 2,966.04 2,967.21 0.0K
15:35 2,967.39 2,967.67 2,966.53 2,967.29 0.0K
15:36 2,967.60 2,967.60 2,965.77 2,966.01 0.0K
15:37 2,966.13 2,966.45 2,964.79 2,964.79 0.0K
15:38 2,964.66 2,965.48 2,963.60 2,963.67 0.0K
15:39 2,963.72 2,965.30 2,963.72 2,965.26 0.0K
15:40 2,965.55 2,968.55 2,965.55 2,968.55 0.0K
15:41 2,968.43 2,970.76 2,968.41 2,970.76 0.0K
15:42 2,970.71 2,971.35 2,970.68 2,971.19 0.0K
15:43 2,971.16 2,971.39 2,971.15 2,971.15 0.0K
15:44 2,971.16 2,971.24 2,970.08 2,970.12 0.0K
15:45 2,969.88 2,969.91 2,969.18 2,969.90 0.0K
15:46 2,969.93 2,970.61 2,969.16 2,969.16 0.0K
15:47 2,968.87 2,968.90 2,966.44 2,966.60 0.0K
15:48 2,966.61 2,967.45 2,966.59 2,966.75 0.0K
15:49 2,966.95 2,967.42 2,966.82 2,966.84 0.0K
15:50 2,966.51 2,967.74 2,966.48 2,967.38 0.0K
15:51 2,967.16 2,967.96 2,967.14 2,967.18 0.0K
15:52 2,967.24 2,968.12 2,967.24 2,968.08 0.0K
15:53 2,968.12 2,968.16 2,966.29 2,966.44 0.0K
15:54 2,966.51 2,966.51 2,965.28 2,965.77 0.0K
15:55 2,965.82 2,967.09 2,965.82 2,966.87 0.0K
15:56 2,966.90 2,966.90 2,965.81 2,965.91 0.0K
15:57 2,965.78 2,966.06 2,964.89 2,965.03 0.0K
15:58 2,964.86 2,966.05 2,964.86 2,965.73 0.0K
15:59 2,965.72 2,967.17 2,964.97 2,966.75 0.0K
16:00 2,967.54 2,974.42 2,967.54 2,974.19 0.0K
16:01 2,974.32 2,974.80 2,973.93 2,974.61 0.0K
16:02 2,974.75 2,975.40 2,973.59 2,974.40 0.0K
16:03 2,974.49 2,976.75 2,974.38 2,976.75 0.0K
16:04 2,976.98 2,978.57 2,976.98 2,977.74 0.0K
16:05 2,977.96 2,979.00 2,977.63 2,977.71 0.0K
16:06 2,977.77 2,979.19 2,977.77 2,978.94 0.0K
16:07 2,978.85 2,980.93 2,978.85 2,980.55 0.0K
16:08 2,980.66 2,981.27 2,980.20 2,980.45 0.0K
16:09 2,980.37 2,980.37 2,978.38 2,978.89 0.0K
16:10 2,978.78 2,979.36 2,978.09 2,978.55 0.0K
16:11 2,978.52 2,978.52 2,977.81 2,977.88 0.0K
16:12 2,978.05 2,981.19 2,977.89 2,981.19 0.0K
16:13 2,981.27 2,981.27 2,979.55 2,979.71 0.0K
16:14 2,979.60 2,980.25 2,979.00 2,979.23 0.0K
16:15 2,979.40 2,979.40 2,978.16 2,978.24 0.0K
16:16 2,978.20 2,978.96 2,977.96 2,978.12 0.0K
16:17 2,978.02 2,978.02 2,975.69 2,976.10 0.0K
16:18 2,976.31 2,976.36 2,974.84 2,975.21 0.0K
16:19 2,975.15 2,975.20 2,974.59 2,974.68 0.0K
16:20 2,974.81 2,975.74 2,973.97 2,974.09 0.0K
16:21 2,974.41 2,975.17 2,973.53 2,973.73 0.0K
16:22 2,973.65 2,975.25 2,973.65 2,975.24 0.0K
16:23 2,975.54 2,976.94 2,975.54 2,976.94 0.0K
16:24 2,977.26 2,977.40 2,976.51 2,976.61 0.0K
16:25 2,976.50 2,976.50 2,975.41 2,975.41 0.0K
16:26 2,975.48 2,976.99 2,975.09 2,976.26 0.0K
16:27 2,976.27 2,976.58 2,975.92 2,976.24 0.0K
16:28 2,975.98 2,975.98 2,974.59 2,974.69 0.0K
16:29 2,974.77 2,975.11 2,974.50 2,974.58 0.0K
16:30 2,974.68 2,974.70 2,973.85 2,974.07 0.0K
16:31 2,974.48 2,975.16 2,974.48 2,975.16 0.0K
16:32 2,975.07 2,976.19 2,974.81 2,976.19 0.0K
16:33 2,976.25 2,977.36 2,975.62 2,977.09 0.0K
16:34 2,977.13 2,977.85 2,977.04 2,977.72 0.0K
16:35 2,977.65 2,980.56 2,977.23 2,980.56 0.0K
16:36 2,980.52 2,980.96 2,980.31 2,980.31 0.0K
16:37 2,980.40 2,980.49 2,980.16 2,980.16 0.0K
16:38 2,980.32 2,981.78 2,980.32 2,981.78 0.0K
16:39 2,981.75 2,982.32 2,981.75 2,982.11 0.0K
16:40 2,982.36 2,982.42 2,981.53 2,982.07 0.0K
16:41 2,982.12 2,982.77 2,981.78 2,982.46 0.0K
16:42 2,982.61 2,982.61 2,981.58 2,981.67 0.0K
16:43 2,981.72 2,983.66 2,981.72 2,982.94 0.0K
16:44 2,982.96 2,982.98 2,982.06 2,982.16 0.0K
16:45 2,982.29 2,984.16 2,982.29 2,983.46 0.0K
16:46 2,983.33 2,984.82 2,983.33 2,984.14 0.0K
16:47 2,984.33 2,984.61 2,983.45 2,983.45 0.0K
16:48 2,983.70 2,983.97 2,983.36 2,983.36 0.0K
16:49 2,983.33 2,983.33 2,980.86 2,980.86 0.0K
16:50 2,980.74 2,980.85 2,980.08 2,980.19 0.0K
16:51 2,980.17 2,980.17 2,978.51 2,978.76 0.0K
16:52 2,978.93 2,980.29 2,978.93 2,980.14 0.0K
16:53 2,980.11 2,980.82 2,980.06 2,980.69 0.0K
16:54 2,980.66 2,981.63 2,980.44 2,981.63 0.0K
16:55 2,981.63 2,982.28 2,981.53 2,981.70 0.0K
16:56 2,981.76 2,982.63 2,981.76 2,982.47 0.0K
16:57 2,982.42 2,982.55 2,982.19 2,982.38 0.0K
16:58 2,982.42 2,982.44 2,981.50 2,981.50 0.0K
16:59 2,981.67 2,981.70 2,979.68 2,980.09 0.0K
17:00 2,980.08 2,980.24 2,979.84 2,979.89 0.0K
17:01 2,979.74 2,979.74 2,979.08 2,979.25 0.0K
17:02 2,979.10 2,979.37 2,978.99 2,979.37 0.0K
17:03 2,979.42 2,979.47 2,978.15 2,978.15 0.0K
17:04 2,978.14 2,978.14 2,977.18 2,978.03 0.0K
17:05 2,977.97 2,978.16 2,977.18 2,977.18 0.0K
17:06 2,977.35 2,978.04 2,976.83 2,977.92 0.0K
17:07 2,977.94 2,978.85 2,977.94 2,978.85 0.0K
17:08 2,978.96 2,979.05 2,977.61 2,978.04 0.0K
17:09 2,978.14 2,978.22 2,977.98 2,978.04 0.0K
17:10 2,977.96 2,977.96 2,975.26 2,975.26 0.0K
17:11 2,975.67 2,975.74 2,973.72 2,973.72 0.0K
17:12 2,973.70 2,973.71 2,973.36 2,973.71 0.0K
17:13 2,973.65 2,974.55 2,973.54 2,974.55 0.0K
17:14 2,974.76 2,975.57 2,974.76 2,975.13 0.0K
17:15 2,975.59 2,977.29 2,975.59 2,977.18 0.0K
17:16 2,977.18 2,977.21 2,976.81 2,976.96 0.0K
17:17 2,976.92 2,976.92 2,976.27 2,976.55 0.0K
17:18 2,976.72 2,977.38 2,976.72 2,977.22 0.0K
17:19 2,977.14 2,977.14 2,976.37 2,976.73 0.0K
17:20 2,977.24 2,977.72 2,974.74 2,975.96 0.0K
17:21 2,975.93 2,976.74 2,975.83 2,976.14 0.0K
17:22 2,976.06 2,977.45 2,975.98 2,977.43 0.0K
17:23 2,977.62 2,977.84 2,976.95 2,976.95 0.0K
17:24 2,976.91 2,977.49 2,976.70 2,977.44 0.0K
17:25 2,977.67 2,977.67 2,977.67 2,977.67 0.0K
17:29 2,977.52 2,977.56 2,976.69 2,976.69 0.0K
17:30 2,976.57 2,976.57 2,976.57 2,976.57 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