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 2,996.43 2,997.55 2,994.31 2,995.25 0.0K
09:01 2,994.61 2,994.61 2,987.21 2,988.41 0.0K
09:02 2,988.05 2,990.63 2,987.71 2,989.39 0.0K
09:03 2,988.99 2,989.09 2,987.64 2,988.54 0.0K
09:04 2,988.60 2,989.96 2,987.24 2,987.24 0.0K
09:05 2,987.68 2,989.60 2,986.75 2,988.23 0.0K
09:06 2,988.14 2,988.14 2,984.69 2,984.69 0.0K
09:07 2,984.74 2,985.40 2,983.73 2,984.78 0.0K
09:08 2,984.70 2,984.70 2,983.40 2,983.40 0.0K
09:09 2,983.27 2,983.57 2,982.43 2,983.51 0.0K
09:10 2,983.59 2,985.05 2,983.44 2,983.61 0.0K
09:11 2,982.12 2,982.12 2,980.56 2,980.82 0.0K
09:12 2,981.31 2,981.60 2,979.56 2,979.56 0.0K
09:13 2,979.43 2,979.43 2,978.59 2,979.07 0.0K
09:14 2,979.07 2,982.05 2,978.91 2,981.94 0.0K
09:15 2,982.04 2,984.61 2,982.02 2,984.61 0.0K
09:16 2,984.86 2,986.36 2,984.86 2,986.33 0.0K
09:17 2,986.12 2,986.21 2,985.27 2,986.05 0.0K
09:18 2,986.07 2,988.83 2,986.07 2,988.48 0.0K
09:19 2,988.62 2,988.84 2,987.79 2,987.88 0.0K
09:20 2,987.70 2,988.56 2,987.65 2,988.32 0.0K
09:21 2,987.92 2,987.92 2,987.14 2,987.53 0.0K
09:22 2,987.57 2,987.71 2,985.58 2,985.58 0.0K
09:23 2,985.30 2,986.07 2,984.80 2,985.81 0.0K
09:24 2,985.80 2,986.61 2,985.63 2,985.66 0.0K
09:25 2,985.49 2,985.49 2,983.22 2,983.22 0.0K
09:26 2,983.17 2,983.22 2,981.74 2,981.74 0.0K
09:27 2,981.40 2,982.51 2,981.05 2,981.84 0.0K
09:28 2,981.86 2,982.10 2,981.29 2,981.84 0.0K
09:29 2,982.05 2,982.83 2,982.05 2,982.58 0.0K
09:30 2,982.09 2,982.09 2,979.99 2,981.00 0.0K
09:31 2,981.12 2,981.39 2,978.92 2,979.33 0.0K
09:32 2,980.15 2,982.88 2,980.15 2,982.72 0.0K
09:33 2,982.68 2,983.07 2,982.21 2,982.44 0.0K
09:34 2,982.75 2,983.71 2,982.75 2,982.80 0.0K
09:35 2,982.49 2,982.49 2,980.99 2,981.72 0.0K
09:36 2,981.72 2,985.23 2,981.72 2,985.17 0.0K
09:37 2,985.31 2,986.53 2,985.29 2,986.37 0.0K
09:38 2,986.43 2,986.43 2,985.07 2,985.67 0.0K
09:39 2,985.81 2,987.39 2,985.59 2,987.39 0.0K
09:40 2,986.90 2,986.90 2,985.25 2,985.25 0.0K
09:41 2,985.28 2,985.28 2,982.38 2,982.54 0.0K
09:42 2,982.61 2,982.72 2,981.39 2,981.62 0.0K
09:43 2,981.51 2,981.66 2,979.92 2,980.67 0.0K
09:44 2,980.87 2,980.89 2,980.35 2,980.70 0.0K
09:45 2,980.81 2,981.00 2,979.93 2,980.21 0.0K
09:46 2,980.12 2,980.12 2,978.06 2,978.78 0.0K
09:47 2,979.09 2,979.85 2,979.09 2,979.47 0.0K
09:48 2,979.34 2,979.34 2,977.25 2,977.86 0.0K
09:49 2,977.95 2,978.73 2,977.91 2,977.92 0.0K
09:50 2,977.75 2,978.24 2,977.24 2,977.24 0.0K
09:51 2,977.22 2,978.90 2,977.22 2,978.38 0.0K
09:52 2,978.41 2,978.86 2,977.68 2,977.68 0.0K
09:53 2,977.69 2,977.69 2,977.13 2,977.37 0.0K
09:54 2,977.15 2,977.94 2,976.51 2,976.75 0.0K
09:55 2,976.78 2,977.91 2,976.09 2,977.91 0.0K
09:56 2,977.93 2,977.94 2,976.94 2,977.05 0.0K
09:57 2,977.06 2,977.22 2,976.47 2,976.72 0.0K
09:58 2,976.76 2,976.90 2,974.73 2,974.73 0.0K
09:59 2,974.57 2,974.57 2,971.92 2,972.13 0.0K
10:00 2,972.05 2,972.06 2,970.67 2,971.03 0.0K
10:01 2,970.69 2,973.38 2,970.69 2,973.35 0.0K
10:02 2,973.38 2,975.97 2,973.38 2,975.80 0.0K
10:03 2,975.72 2,976.23 2,975.47 2,976.02 0.0K
10:04 2,975.90 2,976.41 2,974.90 2,974.90 0.0K
10:05 2,974.84 2,975.73 2,974.84 2,975.73 0.0K
10:06 2,975.88 2,976.74 2,975.88 2,976.52 0.0K
10:07 2,976.53 2,977.61 2,976.34 2,977.50 0.0K
10:08 2,977.25 2,978.03 2,977.25 2,977.27 0.0K
10:09 2,977.34 2,978.57 2,977.17 2,978.45 0.0K
10:10 2,978.29 2,978.29 2,977.31 2,977.54 0.0K
10:11 2,977.60 2,979.32 2,977.38 2,979.32 0.0K
10:12 2,979.27 2,979.88 2,978.52 2,979.88 0.0K
10:13 2,980.04 2,980.24 2,979.09 2,979.09 0.0K
10:14 2,979.42 2,979.43 2,978.57 2,978.69 0.0K
10:15 2,978.57 2,979.07 2,978.39 2,979.07 0.0K
10:16 2,979.15 2,980.01 2,978.93 2,978.93 0.0K
10:17 2,978.93 2,980.23 2,978.93 2,980.12 0.0K
10:18 2,979.91 2,980.05 2,979.65 2,979.69 0.0K
10:19 2,979.74 2,979.74 2,976.95 2,976.95 0.0K
10:20 2,977.05 2,977.07 2,975.17 2,975.17 0.0K
10:21 2,975.34 2,976.35 2,975.12 2,975.12 0.0K
10:22 2,975.05 2,975.19 2,974.55 2,974.55 0.0K
10:23 2,974.51 2,975.68 2,974.51 2,975.68 0.0K
10:24 2,975.82 2,975.83 2,974.64 2,974.64 0.0K
10:25 2,974.27 2,974.27 2,972.66 2,972.91 0.0K
10:26 2,972.93 2,973.21 2,971.50 2,971.63 0.0K
10:27 2,971.67 2,973.27 2,971.67 2,973.01 0.0K
10:28 2,972.53 2,972.57 2,970.78 2,970.95 0.0K
10:29 2,970.95 2,970.95 2,969.34 2,969.37 0.0K
10:30 2,969.21 2,969.21 2,966.82 2,967.63 0.0K
10:31 2,967.56 2,968.27 2,967.48 2,968.01 0.0K
10:32 2,968.18 2,968.18 2,966.33 2,966.33 0.0K
10:33 2,966.30 2,966.89 2,966.30 2,966.89 0.0K
10:34 2,966.93 2,967.53 2,966.89 2,967.51 0.0K
10:35 2,967.65 2,967.76 2,966.55 2,966.75 0.0K
10:36 2,966.81 2,967.22 2,965.91 2,965.91 0.0K
10:37 2,964.99 2,964.99 2,963.99 2,964.76 0.0K
10:38 2,964.85 2,966.07 2,964.70 2,966.07 0.0K
10:39 2,966.24 2,966.34 2,965.39 2,965.39 0.0K
10:40 2,965.39 2,966.68 2,965.08 2,966.68 0.0K
10:41 2,966.95 2,967.10 2,966.12 2,966.15 0.0K
10:42 2,966.14 2,966.14 2,965.13 2,965.13 0.0K
10:43 2,965.01 2,965.06 2,964.33 2,964.64 0.0K
10:44 2,964.64 2,965.80 2,964.16 2,965.80 0.0K
10:45 2,965.86 2,967.77 2,965.82 2,967.77 0.0K
10:46 2,967.75 2,967.83 2,966.30 2,966.30 0.0K
10:47 2,966.33 2,966.53 2,965.73 2,966.09 0.0K
10:48 2,966.10 2,966.10 2,965.44 2,965.75 0.0K
10:49 2,965.56 2,965.59 2,964.48 2,964.63 0.0K
10:50 2,964.53 2,964.53 2,962.45 2,962.45 0.0K
10:51 2,962.38 2,962.38 2,961.61 2,961.91 0.0K
10:52 2,961.94 2,962.35 2,961.62 2,961.62 0.0K
10:53 2,961.61 2,961.61 2,959.32 2,959.32 0.0K
10:54 2,959.29 2,959.60 2,958.58 2,959.33 0.0K
10:55 2,959.32 2,959.41 2,957.11 2,957.11 0.0K
10:56 2,957.13 2,957.18 2,956.46 2,956.50 0.0K
10:57 2,956.14 2,956.21 2,955.16 2,955.19 0.0K
10:58 2,955.21 2,955.24 2,954.47 2,954.72 0.0K
10:59 2,954.69 2,954.78 2,953.95 2,953.96 0.0K
11:00 2,954.02 2,954.15 2,952.55 2,952.72 0.0K
11:01 2,952.53 2,952.79 2,950.96 2,950.96 0.0K
11:02 2,950.96 2,952.33 2,950.83 2,951.76 0.0K
11:03 2,951.84 2,951.84 2,950.71 2,950.88 0.0K
11:04 2,950.89 2,952.90 2,950.89 2,952.45 0.0K
11:05 2,952.18 2,953.29 2,951.92 2,953.07 0.0K
11:06 2,953.05 2,954.10 2,952.88 2,954.01 0.0K
11:07 2,953.89 2,954.20 2,953.27 2,953.31 0.0K
11:08 2,953.11 2,953.23 2,952.34 2,952.34 0.0K
11:09 2,952.87 2,953.34 2,951.39 2,951.53 0.0K
11:10 2,951.40 2,951.40 2,950.42 2,950.47 0.0K
11:11 2,949.75 2,950.44 2,949.75 2,950.22 0.0K
11:12 2,950.21 2,950.21 2,947.48 2,947.53 0.0K
11:13 2,947.46 2,949.29 2,947.22 2,948.93 0.0K
11:14 2,949.03 2,949.03 2,947.97 2,948.03 0.0K
11:15 2,948.01 2,948.20 2,946.89 2,948.20 0.0K
11:16 2,948.25 2,948.87 2,948.13 2,948.50 0.0K
11:17 2,948.27 2,949.02 2,947.72 2,949.02 0.0K
11:18 2,948.80 2,948.80 2,948.13 2,948.56 0.0K
11:19 2,948.72 2,949.03 2,948.59 2,948.98 0.0K
11:20 2,949.00 2,950.96 2,948.93 2,950.56 0.0K
11:21 2,950.60 2,951.56 2,949.97 2,951.29 0.0K
11:22 2,951.25 2,951.48 2,950.29 2,950.29 0.0K
11:23 2,950.38 2,950.41 2,950.06 2,950.41 0.0K
11:24 2,950.36 2,950.49 2,950.19 2,950.48 0.0K
11:25 2,950.53 2,950.70 2,950.27 2,950.27 0.0K
11:26 2,950.22 2,950.23 2,949.90 2,950.08 0.0K
11:27 2,950.11 2,950.62 2,950.00 2,950.62 0.0K
11:28 2,950.66 2,950.95 2,950.66 2,950.79 0.0K
11:29 2,950.79 2,951.04 2,950.61 2,950.64 0.0K
11:30 2,950.63 2,950.63 2,949.87 2,949.93 0.0K
11:31 2,950.05 2,950.05 2,949.57 2,949.59 0.0K
11:32 2,949.55 2,949.55 2,948.69 2,948.69 0.0K
11:33 2,948.58 2,949.12 2,948.23 2,948.70 0.0K
11:34 2,948.74 2,949.31 2,948.68 2,949.16 0.0K
11:35 2,949.13 2,949.13 2,947.87 2,948.09 0.0K
11:36 2,948.09 2,948.09 2,947.66 2,947.66 0.0K
11:37 2,947.69 2,948.61 2,947.44 2,948.61 0.0K
11:38 2,948.69 2,949.55 2,948.69 2,949.02 0.0K
11:39 2,948.78 2,948.78 2,946.77 2,946.77 0.0K
11:40 2,946.88 2,947.52 2,946.77 2,947.52 0.0K
11:41 2,947.53 2,948.00 2,947.41 2,947.65 0.0K
11:42 2,947.69 2,947.69 2,947.19 2,947.19 0.0K
11:43 2,947.21 2,947.22 2,946.14 2,946.16 0.0K
11:44 2,946.14 2,946.31 2,944.83 2,944.97 0.0K
11:45 2,944.87 2,945.01 2,944.28 2,945.01 0.0K
11:46 2,945.03 2,945.29 2,944.36 2,944.61 0.0K
11:47 2,944.70 2,944.92 2,944.62 2,944.86 0.0K
11:48 2,944.80 2,945.02 2,944.28 2,944.75 0.0K
11:49 2,944.71 2,944.71 2,944.05 2,944.44 0.0K
11:50 2,944.32 2,945.84 2,944.32 2,945.66 0.0K
11:51 2,945.59 2,945.64 2,944.16 2,944.16 0.0K
11:52 2,943.81 2,943.81 2,942.85 2,942.85 0.0K
11:53 2,942.75 2,943.04 2,942.41 2,942.41 0.0K
11:54 2,942.42 2,942.46 2,941.99 2,941.99 0.0K
11:55 2,941.99 2,941.99 2,941.47 2,941.95 0.0K
11:56 2,942.04 2,942.26 2,941.14 2,941.15 0.0K
11:57 2,941.18 2,941.64 2,941.18 2,941.58 0.0K
11:58 2,941.45 2,941.61 2,940.54 2,940.63 0.0K
11:59 2,940.58 2,940.80 2,940.21 2,940.21 0.0K
12:00 2,940.08 2,940.08 2,938.73 2,938.73 0.0K
12:01 2,938.73 2,939.39 2,938.39 2,939.16 0.0K
12:02 2,939.25 2,939.25 2,938.02 2,938.35 0.0K
12:03 2,938.10 2,938.10 2,937.30 2,937.72 0.0K
12:04 2,937.94 2,938.49 2,937.91 2,938.23 0.0K
12:05 2,938.12 2,939.23 2,938.00 2,938.66 0.0K
12:06 2,938.89 2,941.69 2,938.89 2,941.69 0.0K
12:07 2,941.65 2,942.41 2,941.09 2,941.09 0.0K
12:08 2,941.01 2,941.12 2,940.65 2,940.65 0.0K
12:09 2,940.68 2,940.68 2,939.53 2,939.53 0.0K
12:10 2,939.57 2,940.58 2,939.52 2,940.12 0.0K
12:11 2,940.16 2,940.70 2,940.16 2,940.70 0.0K
12:12 2,940.57 2,941.82 2,940.57 2,941.75 0.0K
12:13 2,941.78 2,942.32 2,941.40 2,941.49 0.0K
12:14 2,941.41 2,942.23 2,941.41 2,942.09 0.0K
12:15 2,942.13 2,942.87 2,942.13 2,942.71 0.0K
12:16 2,942.67 2,943.91 2,942.62 2,943.70 0.0K
12:17 2,943.67 2,944.45 2,943.67 2,944.45 0.0K
12:18 2,944.30 2,945.03 2,943.98 2,945.03 0.0K
12:19 2,945.19 2,945.80 2,945.19 2,945.56 0.0K
12:20 2,945.59 2,946.58 2,945.40 2,946.45 0.0K
12:21 2,946.56 2,947.32 2,946.56 2,947.23 0.0K
12:22 2,947.26 2,947.26 2,945.37 2,945.53 0.0K
12:23 2,945.65 2,948.19 2,945.65 2,948.10 0.0K
12:24 2,948.10 2,948.22 2,947.92 2,948.15 0.0K
12:25 2,948.44 2,948.67 2,947.86 2,948.02 0.0K
12:26 2,947.99 2,948.38 2,947.90 2,948.13 0.0K
12:27 2,948.25 2,948.86 2,948.24 2,948.86 0.0K
12:28 2,948.74 2,949.27 2,948.11 2,948.22 0.0K
12:29 2,948.19 2,948.19 2,946.51 2,946.51 0.0K
12:30 2,946.18 2,947.14 2,946.18 2,947.00 0.0K
12:31 2,947.14 2,947.14 2,946.00 2,946.21 0.0K
12:32 2,946.21 2,946.65 2,945.80 2,946.65 0.0K
12:33 2,946.49 2,946.75 2,946.36 2,946.73 0.0K
12:34 2,946.57 2,946.60 2,945.89 2,945.92 0.0K
12:35 2,945.90 2,946.94 2,945.86 2,946.81 0.0K
12:36 2,946.74 2,947.91 2,946.74 2,947.65 0.0K
12:37 2,947.69 2,948.80 2,947.59 2,948.38 0.0K
12:38 2,948.32 2,948.45 2,948.22 2,948.40 0.0K
12:39 2,948.40 2,948.40 2,947.73 2,948.08 0.0K
12:40 2,948.05 2,948.17 2,947.69 2,948.14 0.0K
12:41 2,948.15 2,948.43 2,948.15 2,948.30 0.0K
12:42 2,948.40 2,948.89 2,948.40 2,948.82 0.0K
12:43 2,948.94 2,950.22 2,948.93 2,950.22 0.0K
12:44 2,950.17 2,950.72 2,950.17 2,950.72 0.0K
12:45 2,950.58 2,950.67 2,949.66 2,949.70 0.0K
12:46 2,949.68 2,949.91 2,949.46 2,949.55 0.0K
12:47 2,949.61 2,949.71 2,949.35 2,949.45 0.0K
12:48 2,949.55 2,949.78 2,949.21 2,949.72 0.0K
12:49 2,949.81 2,950.85 2,949.81 2,950.85 0.0K
12:50 2,950.89 2,951.06 2,950.64 2,950.65 0.0K
12:51 2,950.62 2,951.21 2,950.51 2,951.21 0.0K
12:52 2,951.21 2,951.45 2,951.21 2,951.34 0.0K
12:53 2,951.42 2,951.50 2,951.07 2,951.07 0.0K
12:54 2,951.01 2,951.01 2,950.42 2,950.42 0.0K
12:55 2,950.50 2,950.63 2,950.31 2,950.63 0.0K
12:56 2,950.63 2,950.67 2,949.49 2,949.49 0.0K
12:57 2,949.53 2,949.53 2,949.07 2,949.08 0.0K
12:58 2,949.12 2,949.30 2,948.55 2,948.64 0.0K
12:59 2,948.50 2,948.63 2,948.29 2,948.63 0.0K
13:00 2,948.85 2,949.71 2,948.85 2,949.66 0.0K
13:01 2,949.77 2,949.77 2,949.50 2,949.51 0.0K
13:02 2,949.48 2,949.83 2,949.27 2,949.83 0.0K
13:03 2,949.78 2,950.02 2,949.49 2,949.51 0.0K
13:04 2,949.41 2,949.43 2,948.82 2,948.83 0.0K
13:05 2,948.84 2,948.84 2,948.03 2,948.77 0.0K
13:06 2,948.78 2,948.87 2,947.51 2,947.51 0.0K
13:07 2,947.44 2,948.07 2,947.41 2,948.06 0.0K
13:08 2,948.08 2,948.26 2,947.94 2,948.19 0.0K
13:09 2,948.33 2,948.33 2,947.74 2,947.74 0.0K
13:10 2,947.74 2,947.74 2,946.90 2,946.95 0.0K
13:11 2,947.00 2,947.54 2,947.00 2,947.54 0.0K
13:12 2,947.55 2,947.95 2,947.55 2,947.69 0.0K
13:13 2,947.62 2,947.62 2,947.09 2,947.36 0.0K
13:14 2,947.35 2,947.35 2,946.72 2,947.23 0.0K
13:15 2,947.23 2,947.64 2,946.53 2,946.53 0.0K
13:16 2,946.34 2,946.34 2,945.01 2,945.01 0.0K
13:17 2,945.01 2,945.05 2,944.84 2,944.96 0.0K
13:18 2,944.80 2,945.69 2,944.54 2,945.69 0.0K
13:19 2,946.07 2,946.60 2,946.07 2,946.60 0.0K
13:20 2,946.64 2,946.73 2,946.11 2,946.38 0.0K
13:21 2,946.39 2,946.87 2,946.39 2,946.39 0.0K
13:22 2,946.33 2,946.33 2,945.27 2,945.47 0.0K
13:23 2,945.58 2,945.75 2,945.12 2,945.41 0.0K
13:24 2,945.25 2,945.85 2,945.25 2,945.78 0.0K
13:25 2,945.70 2,946.56 2,945.70 2,946.56 0.0K
13:26 2,946.60 2,948.29 2,946.55 2,948.29 0.0K
13:27 2,948.31 2,948.99 2,948.31 2,948.97 0.0K
13:28 2,948.97 2,949.63 2,948.97 2,949.03 0.0K
13:29 2,949.08 2,949.17 2,948.70 2,948.70 0.0K
13:30 2,948.63 2,949.07 2,948.58 2,949.05 0.0K
13:31 2,949.23 2,949.25 2,948.63 2,948.63 0.0K
13:32 2,948.33 2,948.33 2,947.67 2,947.67 0.0K
13:33 2,947.43 2,947.50 2,947.23 2,947.39 0.0K
13:34 2,947.43 2,947.50 2,947.00 2,947.30 0.0K
13:35 2,947.27 2,947.27 2,946.25 2,946.29 0.0K
13:36 2,946.35 2,947.17 2,946.30 2,947.10 0.0K
13:37 2,947.08 2,947.08 2,946.40 2,947.07 0.0K
13:38 2,947.13 2,947.39 2,947.08 2,947.35 0.0K
13:39 2,947.34 2,947.39 2,945.73 2,945.73 0.0K
13:40 2,945.60 2,945.97 2,945.48 2,945.97 0.0K
13:41 2,945.99 2,946.81 2,945.99 2,946.81 0.0K
13:42 2,946.99 2,948.21 2,946.99 2,948.17 0.0K
13:43 2,948.22 2,948.27 2,948.00 2,948.10 0.0K
13:44 2,947.93 2,948.61 2,947.83 2,948.61 0.0K
13:45 2,948.76 2,949.27 2,948.74 2,949.22 0.0K
13:46 2,949.19 2,949.19 2,948.25 2,948.26 0.0K
13:47 2,948.21 2,950.33 2,948.21 2,950.29 0.0K
13:48 2,950.39 2,950.39 2,949.46 2,949.78 0.0K
13:49 2,949.81 2,950.19 2,949.67 2,950.19 0.0K
13:50 2,950.24 2,950.61 2,949.89 2,950.61 0.0K
13:51 2,950.63 2,952.11 2,950.63 2,952.07 0.0K
13:52 2,952.14 2,953.28 2,952.14 2,953.06 0.0K
13:53 2,953.02 2,953.02 2,950.90 2,950.90 0.0K
13:54 2,950.88 2,950.88 2,950.29 2,950.37 0.0K
13:55 2,950.33 2,950.94 2,950.33 2,950.94 0.0K
13:56 2,951.13 2,952.58 2,951.13 2,952.58 0.0K
13:57 2,952.61 2,953.21 2,952.18 2,953.21 0.0K
13:58 2,953.22 2,954.20 2,953.22 2,953.75 0.0K
13:59 2,953.64 2,954.14 2,953.64 2,954.09 0.0K
14:00 2,954.06 2,954.59 2,954.06 2,954.52 0.0K
14:01 2,954.54 2,955.38 2,954.53 2,955.38 0.0K
14:02 2,955.44 2,957.29 2,955.37 2,957.28 0.0K
14:03 2,957.48 2,957.62 2,957.44 2,957.58 0.0K
14:04 2,957.52 2,957.52 2,954.92 2,954.92 0.0K
14:05 2,954.88 2,954.88 2,953.78 2,954.15 0.0K
14:06 2,954.15 2,954.41 2,954.06 2,954.09 0.0K
14:07 2,954.09 2,954.13 2,953.74 2,954.09 0.0K
14:08 2,954.28 2,954.81 2,954.28 2,954.81 0.0K
14:09 2,954.62 2,954.95 2,954.47 2,954.51 0.0K
14:10 2,954.42 2,954.94 2,954.10 2,954.62 0.0K
14:11 2,954.60 2,955.71 2,954.60 2,955.65 0.0K
14:12 2,955.56 2,955.56 2,954.75 2,955.05 0.0K
14:13 2,955.04 2,955.06 2,954.46 2,954.70 0.0K
14:14 2,954.71 2,955.40 2,954.71 2,955.13 0.0K
14:15 2,955.04 2,957.31 2,954.90 2,955.74 0.0K
14:16 2,955.63 2,957.12 2,955.63 2,956.42 0.0K
14:17 2,954.94 2,957.11 2,954.56 2,957.11 0.0K
14:18 2,957.07 2,957.07 2,956.12 2,956.26 0.0K
14:19 2,955.99 2,956.06 2,955.23 2,955.23 0.0K
14:20 2,955.29 2,955.58 2,954.72 2,954.83 0.0K
14:21 2,955.02 2,955.08 2,953.03 2,953.32 0.0K
14:22 2,953.83 2,955.54 2,953.83 2,955.54 0.0K
14:23 2,955.68 2,959.05 2,955.68 2,959.05 0.0K
14:24 2,959.11 2,959.27 2,958.30 2,958.33 0.0K
14:25 2,958.32 2,959.87 2,958.26 2,959.87 0.0K
14:26 2,959.73 2,961.42 2,959.72 2,961.02 0.0K
14:27 2,961.02 2,961.51 2,960.84 2,961.51 0.0K
14:28 2,961.54 2,961.55 2,960.67 2,960.72 0.0K
14:29 2,960.71 2,961.21 2,960.48 2,961.21 0.0K
14:30 2,961.18 2,964.14 2,961.18 2,962.62 0.0K
14:31 2,962.63 2,963.49 2,962.63 2,963.40 0.0K
14:32 2,963.57 2,965.49 2,963.57 2,965.13 0.0K
14:33 2,965.11 2,966.35 2,965.11 2,966.35 0.0K
14:34 2,966.95 2,968.89 2,966.82 2,968.67 0.0K
14:35 2,968.82 2,969.37 2,968.47 2,969.07 0.0K
14:36 2,968.79 2,970.98 2,968.67 2,970.98 0.0K
14:37 2,971.08 2,971.88 2,970.89 2,970.89 0.0K
14:38 2,970.79 2,972.82 2,970.79 2,972.68 0.0K
14:39 2,972.41 2,972.41 2,970.56 2,971.01 0.0K
14:40 2,970.93 2,971.48 2,970.65 2,970.65 0.0K
14:41 2,970.71 2,974.68 2,970.71 2,974.55 0.0K
14:42 2,974.56 2,976.28 2,974.56 2,975.08 0.0K
14:43 2,975.09 2,975.92 2,975.09 2,975.92 0.0K
14:44 2,976.20 2,976.20 2,973.99 2,973.99 0.0K
14:45 2,973.78 2,973.78 2,971.57 2,971.84 0.0K
14:46 2,971.79 2,971.79 2,970.95 2,971.55 0.0K
14:47 2,972.09 2,972.19 2,971.43 2,971.43 0.0K
14:48 2,971.41 2,973.12 2,971.41 2,973.07 0.0K
14:49 2,973.09 2,974.59 2,973.09 2,974.53 0.0K
14:50 2,974.39 2,974.39 2,972.82 2,972.95 0.0K
14:51 2,972.90 2,972.90 2,972.01 2,972.01 0.0K
14:52 2,972.01 2,972.01 2,970.32 2,970.32 0.0K
14:53 2,970.16 2,971.01 2,969.74 2,970.88 0.0K
14:54 2,970.99 2,972.07 2,970.87 2,971.79 0.0K
14:55 2,971.78 2,972.51 2,971.20 2,972.51 0.0K
14:56 2,972.74 2,973.50 2,972.30 2,972.30 0.0K
14:57 2,972.29 2,973.16 2,972.29 2,973.01 0.0K
14:58 2,972.96 2,973.56 2,972.87 2,973.20 0.0K
14:59 2,973.48 2,973.90 2,973.48 2,973.78 0.0K
15:00 2,973.72 2,973.72 2,971.22 2,972.01 0.0K
15:01 2,971.68 2,972.05 2,971.22 2,971.46 0.0K
15:02 2,971.45 2,972.55 2,971.45 2,972.55 0.0K
15:03 2,972.44 2,972.63 2,972.32 2,972.56 0.0K
15:04 2,972.57 2,974.23 2,972.50 2,974.15 0.0K
15:05 2,974.24 2,975.93 2,974.24 2,975.86 0.0K
15:06 2,975.82 2,976.49 2,975.29 2,976.49 0.0K
15:07 2,976.21 2,976.89 2,975.69 2,976.74 0.0K
15:08 2,976.67 2,977.97 2,976.66 2,977.82 0.0K
15:09 2,977.73 2,978.23 2,977.57 2,978.22 0.0K
15:10 2,977.96 2,979.21 2,977.65 2,979.21 0.0K
15:11 2,979.31 2,979.61 2,978.40 2,978.47 0.0K
15:12 2,978.40 2,979.25 2,978.05 2,978.84 0.0K
15:13 2,978.84 2,979.07 2,978.03 2,978.03 0.0K
15:14 2,978.06 2,980.05 2,978.06 2,979.93 0.0K
15:15 2,980.03 2,980.03 2,979.42 2,979.54 0.0K
15:16 2,979.53 2,979.64 2,979.16 2,979.16 0.0K
15:17 2,979.04 2,979.05 2,978.75 2,978.90 0.0K
15:18 2,978.86 2,980.03 2,978.51 2,979.98 0.0K
15:19 2,979.79 2,980.44 2,979.76 2,980.16 0.0K
15:20 2,980.02 2,980.02 2,979.16 2,979.16 0.0K
15:21 2,979.04 2,979.04 2,975.54 2,975.54 0.0K
15:22 2,975.51 2,976.27 2,974.98 2,974.98 0.0K
15:23 2,975.03 2,975.20 2,973.82 2,973.90 0.0K
15:24 2,973.82 2,974.53 2,973.80 2,973.80 0.0K
15:25 2,973.76 2,973.91 2,973.38 2,973.75 0.0K
15:26 2,973.98 2,974.21 2,972.72 2,972.75 0.0K
15:27 2,972.86 2,973.10 2,972.69 2,973.07 0.0K
15:28 2,973.04 2,974.04 2,972.47 2,973.44 0.0K
15:29 2,973.38 2,973.38 2,971.10 2,971.10 0.0K
15:30 2,971.53 2,972.40 2,971.31 2,972.15 0.0K
15:31 2,972.21 2,972.91 2,970.30 2,970.30 0.0K
15:32 2,970.50 2,970.98 2,969.32 2,969.54 0.0K
15:33 2,969.49 2,969.49 2,966.09 2,966.31 0.0K
15:34 2,965.71 2,965.82 2,964.65 2,964.65 0.0K
15:35 2,964.59 2,964.59 2,961.64 2,961.64 0.0K
15:36 2,961.47 2,961.63 2,959.33 2,961.48 0.0K
15:37 2,961.25 2,963.33 2,960.90 2,963.33 0.0K
15:38 2,963.29 2,965.35 2,963.12 2,965.35 0.0K
15:39 2,965.22 2,965.67 2,964.54 2,964.54 0.0K
15:40 2,964.52 2,969.38 2,964.52 2,969.23 0.0K
15:41 2,969.26 2,972.33 2,969.18 2,972.26 0.0K
15:42 2,972.25 2,972.91 2,972.18 2,972.91 0.0K
15:43 2,972.97 2,975.21 2,972.97 2,973.34 0.0K
15:44 2,973.23 2,973.23 2,970.99 2,971.62 0.0K
15:45 2,971.84 2,973.03 2,971.43 2,972.95 0.0K
15:46 2,972.99 2,974.00 2,972.66 2,973.97 0.0K
15:47 2,974.09 2,974.47 2,973.65 2,974.38 0.0K
15:48 2,974.47 2,974.82 2,972.75 2,973.49 0.0K
15:49 2,974.02 2,975.74 2,973.89 2,975.24 0.0K
15:50 2,975.12 2,978.12 2,975.07 2,977.47 0.0K
15:51 2,977.63 2,978.86 2,977.63 2,978.86 0.0K
15:52 2,978.85 2,979.08 2,978.23 2,978.75 0.0K
15:53 2,978.57 2,979.29 2,977.87 2,978.50 0.0K
15:54 2,978.00 2,978.18 2,977.67 2,978.06 0.0K
15:55 2,977.87 2,977.87 2,976.01 2,976.01 0.0K
15:56 2,975.93 2,975.93 2,971.97 2,971.97 0.0K
15:57 2,972.16 2,972.16 2,971.00 2,971.60 0.0K
15:58 2,972.28 2,972.59 2,971.93 2,972.14 0.0K
15:59 2,972.30 2,972.62 2,972.08 2,972.53 0.0K
16:00 2,972.68 2,976.42 2,972.19 2,975.90 0.0K
16:01 2,976.19 2,976.62 2,974.48 2,974.48 0.0K
16:02 2,974.20 2,975.05 2,973.89 2,974.91 0.0K
16:03 2,975.51 2,977.95 2,975.51 2,976.58 0.0K
16:04 2,976.67 2,979.98 2,976.65 2,979.98 0.0K
16:05 2,980.02 2,980.72 2,979.98 2,980.35 0.0K
16:06 2,980.87 2,981.74 2,980.14 2,981.19 0.0K
16:07 2,981.06 2,981.64 2,980.76 2,981.04 0.0K
16:08 2,981.34 2,982.76 2,981.34 2,982.52 0.0K
16:09 2,982.01 2,982.67 2,981.78 2,982.67 0.0K
16:10 2,982.46 2,982.49 2,981.82 2,982.49 0.0K
16:11 2,982.48 2,982.56 2,981.34 2,981.90 0.0K
16:12 2,982.24 2,982.55 2,981.45 2,981.55 0.0K
16:13 2,981.49 2,982.14 2,981.24 2,982.14 0.0K
16:14 2,982.19 2,983.14 2,982.01 2,983.10 0.0K
16:15 2,982.96 2,984.61 2,982.84 2,984.40 0.0K
16:16 2,984.40 2,984.40 2,982.05 2,982.05 0.0K
16:17 2,981.98 2,983.34 2,981.98 2,983.31 0.0K
16:18 2,984.08 2,985.37 2,983.89 2,984.02 0.0K
16:19 2,983.95 2,983.96 2,983.38 2,983.66 0.0K
16:20 2,983.71 2,985.28 2,983.71 2,985.23 0.0K
16:21 2,985.25 2,987.69 2,985.25 2,987.69 0.0K
16:22 2,987.80 2,988.63 2,987.80 2,988.15 0.0K
16:23 2,988.00 2,988.00 2,986.52 2,986.79 0.0K
16:24 2,986.62 2,987.11 2,985.31 2,985.41 0.0K
16:25 2,985.33 2,985.33 2,984.28 2,984.69 0.0K
16:26 2,984.93 2,986.26 2,983.64 2,983.64 0.0K
16:27 2,983.74 2,985.46 2,983.62 2,985.46 0.0K
16:28 2,985.54 2,986.39 2,985.50 2,986.31 0.0K
16:29 2,986.30 2,987.87 2,986.21 2,987.23 0.0K
16:30 2,987.15 2,987.15 2,986.14 2,986.22 0.0K
16:31 2,986.14 2,986.16 2,985.61 2,985.74 0.0K
16:32 2,985.78 2,985.78 2,984.51 2,984.90 0.0K
16:33 2,985.03 2,985.57 2,984.76 2,984.95 0.0K
16:34 2,984.99 2,986.62 2,984.99 2,986.62 0.0K
16:35 2,986.62 2,986.89 2,985.87 2,986.89 0.0K
16:36 2,987.04 2,989.01 2,987.01 2,988.94 0.0K
16:37 2,988.81 2,989.18 2,988.65 2,989.18 0.0K
16:38 2,989.23 2,989.27 2,987.36 2,987.62 0.0K
16:39 2,987.80 2,988.78 2,987.47 2,988.75 0.0K
16:40 2,988.73 2,988.81 2,987.01 2,987.01 0.0K
16:41 2,986.86 2,987.01 2,985.98 2,985.99 0.0K
16:42 2,986.26 2,986.28 2,983.74 2,983.98 0.0K
16:43 2,983.46 2,984.45 2,983.46 2,984.42 0.0K
16:44 2,984.47 2,986.28 2,984.41 2,986.28 0.0K
16:45 2,986.07 2,986.78 2,986.03 2,986.47 0.0K
16:46 2,986.40 2,986.81 2,986.30 2,986.50 0.0K
16:47 2,986.50 2,987.96 2,986.50 2,987.06 0.0K
16:48 2,987.07 2,987.07 2,985.68 2,985.69 0.0K
16:49 2,985.68 2,986.48 2,985.57 2,986.33 0.0K
16:50 2,986.20 2,986.20 2,985.19 2,985.19 0.0K
16:51 2,985.17 2,985.17 2,984.05 2,984.07 0.0K
16:52 2,984.09 2,984.09 2,982.66 2,982.66 0.0K
16:53 2,982.60 2,982.68 2,982.17 2,982.17 0.0K
16:54 2,982.01 2,982.07 2,980.13 2,980.22 0.0K
16:55 2,980.26 2,981.74 2,980.26 2,981.69 0.0K
16:56 2,981.89 2,982.66 2,981.40 2,981.40 0.0K
16:57 2,981.00 2,982.98 2,980.59 2,982.94 0.0K
16:58 2,983.19 2,983.44 2,983.04 2,983.39 0.0K
16:59 2,983.50 2,984.12 2,983.50 2,984.12 0.0K
17:00 2,984.37 2,986.01 2,984.37 2,985.96 0.0K
17:01 2,986.10 2,987.07 2,986.10 2,986.86 0.0K
17:02 2,986.76 2,987.01 2,986.62 2,986.97 0.0K
17:03 2,986.99 2,989.39 2,986.99 2,989.39 0.0K
17:04 2,989.22 2,989.58 2,988.71 2,988.75 0.0K
17:05 2,988.81 2,989.65 2,988.81 2,989.48 0.0K
17:06 2,989.48 2,989.48 2,988.92 2,989.36 0.0K
17:07 2,989.46 2,989.50 2,988.83 2,989.34 0.0K
17:08 2,989.30 2,991.03 2,989.30 2,991.02 0.0K
17:09 2,991.03 2,992.48 2,991.03 2,992.47 0.0K
17:10 2,992.32 2,992.32 2,991.47 2,991.67 0.0K
17:11 2,991.62 2,991.84 2,991.46 2,991.54 0.0K
17:12 2,991.74 2,991.88 2,991.43 2,991.53 0.0K
17:13 2,991.66 2,991.72 2,990.77 2,990.98 0.0K
17:14 2,990.93 2,990.93 2,990.25 2,990.25 0.0K
17:15 2,990.19 2,990.19 2,989.34 2,989.34 0.0K
17:16 2,989.33 2,990.27 2,989.33 2,990.27 0.0K
17:17 2,990.27 2,990.68 2,990.22 2,990.47 0.0K
17:18 2,990.59 2,990.76 2,990.36 2,990.59 0.0K
17:19 2,990.60 2,990.60 2,989.59 2,989.59 0.0K
17:20 2,989.41 2,989.41 2,989.08 2,989.27 0.0K
17:21 2,989.25 2,989.60 2,988.32 2,988.32 0.0K
17:22 2,988.22 2,988.24 2,987.40 2,987.74 0.0K
17:23 2,987.93 2,989.15 2,987.93 2,989.03 0.0K
17:24 2,988.76 2,990.72 2,988.74 2,989.76 0.0K
17:25 2,989.62 2,989.62 2,989.62 2,989.62 0.0K
17:29 2,989.36 2,989.36 2,986.26 2,986.26 0.0K
17:30 2,986.26 2,986.26 2,986.26 2,986.26 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