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 2,910.07 2,913.26 2,908.92 2,913.22 0.0K
09:01 2,913.17 2,914.80 2,913.17 2,914.06 0.0K
09:02 2,914.23 2,916.18 2,914.23 2,914.92 0.0K
09:03 2,915.13 2,915.79 2,913.29 2,913.29 0.0K
09:04 2,913.35 2,913.35 2,911.50 2,911.59 0.0K
09:05 2,911.46 2,911.46 2,909.95 2,910.07 0.0K
09:06 2,910.05 2,910.59 2,909.29 2,910.18 0.0K
09:07 2,910.30 2,912.08 2,910.04 2,912.01 0.0K
09:08 2,911.97 2,912.41 2,910.81 2,910.88 0.0K
09:09 2,910.57 2,910.73 2,909.97 2,910.65 0.0K
09:10 2,910.81 2,910.95 2,909.00 2,909.39 0.0K
09:11 2,909.03 2,909.50 2,908.81 2,909.50 0.0K
09:12 2,909.57 2,910.21 2,909.39 2,909.40 0.0K
09:13 2,909.45 2,909.78 2,909.27 2,909.75 0.0K
09:14 2,909.92 2,910.18 2,909.48 2,910.17 0.0K
09:15 2,912.12 2,912.40 2,910.69 2,910.98 0.0K
09:16 2,911.24 2,911.34 2,909.50 2,909.76 0.0K
09:17 2,909.89 2,910.79 2,909.68 2,910.79 0.0K
09:18 2,910.72 2,910.77 2,909.40 2,909.50 0.0K
09:19 2,909.41 2,909.78 2,908.96 2,909.04 0.0K
09:20 2,908.98 2,909.81 2,908.78 2,909.79 0.0K
09:21 2,909.50 2,909.50 2,908.92 2,909.03 0.0K
09:22 2,908.85 2,909.16 2,908.25 2,908.25 0.0K
09:23 2,908.23 2,908.89 2,908.23 2,908.65 0.0K
09:24 2,908.72 2,909.04 2,908.56 2,908.64 0.0K
09:25 2,908.69 2,909.60 2,908.69 2,908.87 0.0K
09:26 2,908.49 2,909.28 2,908.49 2,908.83 0.0K
09:27 2,908.92 2,909.02 2,908.31 2,908.31 0.0K
09:28 2,908.34 2,909.88 2,908.34 2,909.68 0.0K
09:29 2,909.66 2,912.27 2,909.66 2,912.27 0.0K
09:30 2,912.81 2,914.93 2,912.81 2,914.66 0.0K
09:31 2,914.63 2,914.88 2,914.63 2,914.78 0.0K
09:32 2,914.91 2,916.56 2,914.91 2,916.56 0.0K
09:33 2,916.52 2,918.80 2,916.52 2,918.80 0.0K
09:34 2,919.27 2,921.56 2,919.27 2,921.50 0.0K
09:35 2,922.02 2,925.92 2,922.02 2,925.66 0.0K
09:36 2,925.55 2,925.94 2,925.21 2,925.84 0.0K
09:37 2,925.75 2,925.91 2,924.71 2,924.93 0.0K
09:38 2,924.97 2,925.03 2,923.92 2,923.92 0.0K
09:39 2,923.86 2,924.04 2,923.11 2,923.20 0.0K
09:40 2,923.28 2,923.37 2,921.77 2,921.77 0.0K
09:41 2,921.77 2,922.44 2,921.76 2,922.27 0.0K
09:42 2,922.15 2,922.15 2,921.17 2,921.19 0.0K
09:43 2,921.10 2,921.29 2,919.97 2,919.97 0.0K
09:44 2,919.94 2,920.21 2,919.78 2,920.17 0.0K
09:45 2,920.15 2,920.15 2,918.49 2,918.65 0.0K
09:46 2,918.76 2,919.80 2,918.73 2,919.80 0.0K
09:47 2,919.93 2,919.93 2,919.13 2,919.16 0.0K
09:48 2,919.13 2,919.41 2,918.85 2,919.12 0.0K
09:49 2,919.10 2,919.98 2,918.99 2,919.98 0.0K
09:50 2,920.02 2,920.53 2,919.88 2,920.36 0.0K
09:51 2,920.31 2,920.84 2,920.21 2,920.37 0.0K
09:52 2,920.40 2,920.63 2,919.64 2,919.88 0.0K
09:53 2,919.93 2,919.98 2,918.86 2,919.09 0.0K
09:54 2,919.05 2,919.95 2,919.05 2,919.95 0.0K
09:55 2,920.16 2,920.74 2,920.13 2,920.21 0.0K
09:56 2,920.26 2,920.26 2,918.54 2,918.71 0.0K
09:57 2,918.60 2,918.94 2,918.60 2,918.81 0.0K
09:58 2,918.73 2,918.82 2,918.39 2,918.81 0.0K
09:59 2,918.86 2,919.39 2,918.35 2,918.43 0.0K
10:00 2,918.37 2,918.37 2,916.48 2,916.71 0.0K
10:01 2,916.81 2,918.08 2,916.81 2,917.16 0.0K
10:02 2,916.79 2,916.79 2,916.13 2,916.40 0.0K
10:03 2,916.36 2,918.24 2,916.36 2,918.20 0.0K
10:04 2,918.22 2,918.68 2,918.16 2,918.37 0.0K
10:05 2,918.36 2,918.36 2,917.63 2,918.14 0.0K
10:06 2,918.35 2,918.73 2,918.20 2,918.20 0.0K
10:07 2,918.10 2,919.01 2,917.81 2,918.93 0.0K
10:08 2,919.18 2,920.52 2,919.18 2,920.52 0.0K
10:09 2,920.52 2,921.51 2,920.49 2,921.51 0.0K
10:10 2,921.48 2,921.48 2,920.25 2,920.25 0.0K
10:11 2,919.91 2,919.91 2,917.91 2,917.91 0.0K
10:12 2,917.69 2,917.69 2,914.86 2,914.86 0.0K
10:13 2,914.68 2,914.69 2,913.58 2,913.73 0.0K
10:14 2,913.52 2,913.52 2,912.18 2,912.27 0.0K
10:15 2,912.31 2,912.31 2,911.65 2,912.11 0.0K
10:16 2,912.11 2,912.86 2,912.05 2,912.05 0.0K
10:17 2,912.20 2,912.82 2,912.20 2,912.80 0.0K
10:18 2,912.86 2,912.97 2,911.39 2,911.48 0.0K
10:19 2,911.64 2,912.06 2,911.53 2,911.59 0.0K
10:20 2,911.55 2,911.82 2,911.26 2,911.40 0.0K
10:21 2,911.47 2,911.47 2,910.55 2,911.12 0.0K
10:22 2,910.86 2,912.05 2,910.86 2,911.87 0.0K
10:23 2,911.46 2,911.46 2,910.72 2,911.07 0.0K
10:24 2,911.11 2,912.47 2,911.11 2,912.47 0.0K
10:25 2,912.50 2,913.86 2,912.50 2,913.62 0.0K
10:26 2,913.70 2,914.67 2,913.04 2,913.04 0.0K
10:27 2,913.07 2,913.82 2,913.07 2,913.82 0.0K
10:28 2,913.81 2,914.58 2,913.80 2,914.58 0.0K
10:29 2,914.46 2,914.66 2,914.00 2,914.24 0.0K
10:30 2,914.21 2,915.31 2,913.84 2,914.91 0.0K
10:31 2,915.01 2,915.45 2,914.62 2,915.45 0.0K
10:32 2,915.36 2,917.37 2,915.36 2,917.37 0.0K
10:33 2,917.22 2,917.51 2,916.89 2,916.95 0.0K
10:34 2,916.98 2,916.98 2,916.16 2,916.34 0.0K
10:35 2,916.33 2,916.63 2,916.23 2,916.59 0.0K
10:36 2,916.62 2,916.63 2,915.32 2,915.50 0.0K
10:37 2,915.50 2,916.32 2,915.50 2,916.32 0.0K
10:38 2,916.35 2,917.09 2,916.35 2,917.06 0.0K
10:39 2,917.02 2,917.13 2,916.50 2,916.99 0.0K
10:40 2,916.96 2,917.56 2,916.94 2,917.56 0.0K
10:41 2,917.68 2,917.82 2,917.14 2,917.14 0.0K
10:42 2,917.05 2,917.50 2,916.80 2,917.37 0.0K
10:43 2,917.31 2,917.71 2,917.31 2,917.65 0.0K
10:44 2,917.74 2,917.74 2,917.02 2,917.63 0.0K
10:45 2,917.50 2,917.53 2,917.13 2,917.38 0.0K
10:46 2,917.24 2,918.02 2,917.24 2,917.99 0.0K
10:47 2,918.05 2,918.55 2,918.05 2,918.49 0.0K
10:48 2,918.55 2,918.91 2,918.33 2,918.71 0.0K
10:49 2,918.87 2,919.47 2,918.87 2,919.47 0.0K
10:50 2,919.45 2,919.63 2,919.12 2,919.14 0.0K
10:51 2,919.09 2,919.60 2,919.01 2,919.52 0.0K
10:52 2,919.63 2,919.63 2,918.92 2,918.92 0.0K
10:53 2,918.90 2,919.00 2,917.79 2,918.11 0.0K
10:54 2,918.19 2,918.19 2,917.99 2,918.00 0.0K
10:55 2,918.05 2,919.05 2,918.05 2,918.96 0.0K
10:56 2,918.82 2,918.82 2,918.42 2,918.46 0.0K
10:57 2,918.41 2,918.58 2,918.33 2,918.58 0.0K
10:58 2,918.60 2,919.45 2,918.58 2,919.32 0.0K
10:59 2,919.33 2,919.96 2,919.27 2,919.96 0.0K
11:00 2,919.99 2,920.43 2,919.85 2,920.43 0.0K
11:01 2,920.47 2,920.57 2,920.34 2,920.39 0.0K
11:02 2,920.44 2,921.13 2,920.44 2,921.00 0.0K
11:03 2,921.00 2,921.51 2,921.00 2,921.49 0.0K
11:04 2,921.49 2,921.80 2,921.32 2,921.80 0.0K
11:05 2,921.80 2,921.92 2,921.53 2,921.65 0.0K
11:06 2,921.62 2,922.35 2,921.47 2,922.35 0.0K
11:07 2,922.39 2,922.39 2,921.95 2,922.18 0.0K
11:08 2,922.30 2,922.54 2,922.10 2,922.35 0.0K
11:09 2,922.57 2,923.10 2,922.55 2,923.04 0.0K
11:10 2,922.88 2,923.54 2,922.88 2,923.43 0.0K
11:11 2,923.39 2,924.19 2,923.39 2,924.08 0.0K
11:12 2,924.06 2,924.06 2,923.45 2,923.63 0.0K
11:13 2,923.74 2,924.53 2,923.74 2,924.09 0.0K
11:14 2,924.05 2,924.05 2,923.41 2,923.43 0.0K
11:15 2,923.54 2,923.78 2,923.32 2,923.50 0.0K
11:16 2,923.48 2,923.74 2,923.12 2,923.42 0.0K
11:17 2,923.43 2,923.77 2,923.34 2,923.72 0.0K
11:18 2,923.68 2,923.71 2,923.12 2,923.27 0.0K
11:19 2,923.28 2,923.28 2,922.94 2,923.01 0.0K
11:20 2,923.09 2,923.55 2,922.82 2,923.55 0.0K
11:21 2,923.59 2,924.05 2,923.38 2,924.04 0.0K
11:22 2,924.11 2,924.24 2,923.33 2,923.59 0.0K
11:23 2,923.85 2,924.58 2,923.78 2,924.37 0.0K
11:24 2,924.21 2,924.21 2,923.02 2,923.08 0.0K
11:25 2,923.17 2,923.18 2,922.92 2,922.94 0.0K
11:26 2,923.01 2,923.49 2,922.60 2,922.60 0.0K
11:27 2,922.43 2,923.05 2,922.43 2,922.89 0.0K
11:28 2,922.93 2,922.93 2,922.31 2,922.44 0.0K
11:29 2,922.45 2,922.81 2,922.42 2,922.81 0.0K
11:30 2,922.91 2,922.98 2,922.67 2,922.98 0.0K
11:31 2,923.06 2,923.48 2,923.01 2,923.48 0.0K
11:32 2,923.55 2,924.57 2,923.35 2,924.43 0.0K
11:33 2,924.22 2,924.24 2,922.69 2,923.31 0.0K
11:34 2,923.28 2,923.50 2,923.02 2,923.50 0.0K
11:35 2,923.54 2,924.43 2,923.54 2,924.43 0.0K
11:36 2,924.46 2,924.52 2,924.27 2,924.43 0.0K
11:37 2,924.43 2,924.46 2,923.88 2,924.15 0.0K
11:38 2,924.09 2,924.09 2,922.75 2,922.75 0.0K
11:39 2,922.71 2,922.96 2,922.54 2,922.77 0.0K
11:40 2,922.74 2,922.74 2,922.08 2,922.08 0.0K
11:41 2,921.75 2,921.84 2,921.46 2,921.84 0.0K
11:42 2,921.67 2,922.28 2,921.36 2,921.40 0.0K
11:43 2,921.45 2,921.52 2,920.90 2,920.90 0.0K
11:44 2,920.85 2,921.05 2,920.63 2,920.84 0.0K
11:45 2,920.90 2,921.38 2,920.84 2,921.30 0.0K
11:46 2,921.35 2,921.58 2,920.45 2,920.70 0.0K
11:47 2,920.86 2,920.93 2,920.43 2,920.85 0.0K
11:48 2,920.83 2,920.88 2,920.18 2,920.29 0.0K
11:49 2,920.23 2,920.34 2,920.04 2,920.04 0.0K
11:50 2,920.11 2,920.71 2,920.09 2,920.71 0.0K
11:51 2,920.73 2,921.58 2,920.73 2,921.39 0.0K
11:52 2,921.34 2,921.41 2,921.08 2,921.41 0.0K
11:53 2,921.34 2,921.36 2,920.75 2,920.80 0.0K
11:54 2,920.78 2,920.93 2,920.66 2,920.88 0.0K
11:55 2,920.84 2,920.86 2,919.94 2,919.97 0.0K
11:56 2,920.02 2,920.44 2,920.02 2,920.29 0.0K
11:57 2,920.32 2,920.32 2,920.03 2,920.25 0.0K
11:58 2,920.21 2,920.76 2,920.05 2,920.76 0.0K
11:59 2,920.84 2,921.04 2,920.70 2,920.90 0.0K
12:00 2,920.95 2,921.63 2,920.89 2,921.63 0.0K
12:01 2,921.64 2,921.80 2,921.18 2,921.18 0.0K
12:02 2,921.05 2,921.39 2,921.00 2,921.39 0.0K
12:03 2,921.53 2,921.63 2,921.32 2,921.45 0.0K
12:04 2,921.48 2,921.76 2,921.37 2,921.76 0.0K
12:05 2,921.74 2,921.85 2,921.61 2,921.66 0.0K
12:06 2,921.66 2,922.15 2,921.66 2,921.98 0.0K
12:07 2,922.04 2,922.30 2,922.04 2,922.10 0.0K
12:08 2,922.07 2,922.07 2,921.84 2,921.84 0.0K
12:09 2,921.82 2,921.90 2,921.66 2,921.79 0.0K
12:10 2,921.97 2,921.97 2,921.52 2,921.74 0.0K
12:11 2,921.78 2,922.54 2,921.78 2,922.43 0.0K
12:12 2,922.37 2,922.51 2,922.12 2,922.12 0.0K
12:13 2,922.08 2,922.21 2,921.91 2,922.11 0.0K
12:14 2,922.17 2,922.37 2,922.07 2,922.37 0.0K
12:15 2,922.50 2,922.50 2,921.59 2,921.61 0.0K
12:16 2,921.53 2,921.55 2,920.14 2,920.14 0.0K
12:17 2,920.07 2,920.07 2,919.68 2,919.68 0.0K
12:18 2,919.63 2,919.63 2,919.16 2,919.19 0.0K
12:19 2,919.34 2,919.43 2,919.17 2,919.17 0.0K
12:20 2,918.93 2,918.93 2,918.60 2,918.89 0.0K
12:21 2,918.88 2,918.97 2,918.35 2,918.48 0.0K
12:22 2,918.44 2,918.49 2,918.33 2,918.41 0.0K
12:23 2,918.52 2,918.75 2,918.46 2,918.66 0.0K
12:24 2,918.71 2,918.74 2,918.47 2,918.65 0.0K
12:25 2,918.71 2,918.98 2,918.64 2,918.66 0.0K
12:26 2,918.70 2,918.72 2,918.52 2,918.52 0.0K
12:27 2,918.54 2,918.54 2,918.11 2,918.11 0.0K
12:28 2,918.15 2,918.15 2,917.89 2,918.00 0.0K
12:29 2,917.99 2,918.03 2,917.18 2,917.26 0.0K
12:30 2,917.11 2,917.37 2,916.97 2,917.22 0.0K
12:31 2,917.11 2,917.11 2,916.51 2,916.65 0.0K
12:32 2,916.47 2,916.47 2,915.93 2,915.99 0.0K
12:33 2,916.01 2,916.01 2,915.54 2,915.65 0.0K
12:34 2,915.43 2,915.89 2,915.31 2,915.75 0.0K
12:35 2,915.78 2,915.78 2,915.49 2,915.54 0.0K
12:36 2,915.45 2,915.57 2,915.21 2,915.21 0.0K
12:37 2,915.10 2,916.32 2,915.06 2,916.32 0.0K
12:38 2,916.33 2,916.58 2,916.25 2,916.58 0.0K
12:39 2,916.54 2,917.44 2,916.52 2,917.44 0.0K
12:40 2,917.48 2,917.58 2,917.29 2,917.45 0.0K
12:41 2,917.40 2,917.67 2,917.40 2,917.67 0.0K
12:42 2,917.69 2,918.03 2,917.69 2,917.89 0.0K
12:43 2,917.91 2,917.91 2,917.20 2,917.80 0.0K
12:44 2,917.76 2,918.02 2,917.65 2,917.94 0.0K
12:45 2,917.71 2,917.71 2,917.01 2,917.01 0.0K
12:46 2,916.89 2,916.89 2,915.66 2,915.66 0.0K
12:47 2,915.72 2,915.72 2,915.40 2,915.68 0.0K
12:48 2,915.66 2,915.71 2,914.93 2,914.97 0.0K
12:49 2,914.93 2,914.95 2,913.95 2,914.05 0.0K
12:50 2,914.10 2,914.10 2,913.30 2,913.30 0.0K
12:51 2,913.14 2,913.21 2,912.69 2,912.71 0.0K
12:52 2,912.83 2,913.04 2,912.47 2,912.55 0.0K
12:53 2,912.62 2,912.99 2,912.62 2,912.99 0.0K
12:54 2,913.03 2,913.03 2,912.54 2,912.70 0.0K
12:55 2,912.63 2,912.89 2,912.48 2,912.48 0.0K
12:56 2,912.59 2,912.59 2,909.52 2,909.80 0.0K
12:57 2,909.57 2,912.62 2,909.57 2,912.38 0.0K
12:58 2,912.38 2,912.85 2,912.16 2,912.76 0.0K
12:59 2,912.71 2,912.77 2,911.97 2,911.97 0.0K
13:00 2,912.09 2,912.84 2,912.09 2,912.59 0.0K
13:01 2,912.68 2,912.68 2,910.97 2,910.97 0.0K
13:02 2,910.96 2,910.96 2,910.37 2,910.40 0.0K
13:03 2,910.50 2,910.79 2,910.50 2,910.71 0.0K
13:04 2,910.38 2,910.38 2,909.54 2,909.96 0.0K
13:05 2,909.87 2,910.16 2,909.84 2,910.02 0.0K
13:06 2,910.02 2,910.26 2,909.58 2,909.58 0.0K
13:07 2,909.38 2,909.38 2,908.45 2,908.45 0.0K
13:08 2,908.39 2,908.59 2,908.13 2,908.53 0.0K
13:09 2,908.55 2,908.69 2,908.40 2,908.40 0.0K
13:10 2,908.45 2,909.72 2,908.45 2,909.50 0.0K
13:11 2,909.48 2,909.90 2,909.48 2,909.72 0.0K
13:12 2,909.76 2,909.77 2,909.13 2,909.31 0.0K
13:13 2,909.34 2,909.86 2,909.34 2,909.86 0.0K
13:14 2,909.82 2,910.03 2,909.70 2,910.03 0.0K
13:15 2,910.03 2,910.47 2,910.03 2,910.26 0.0K
13:16 2,910.25 2,911.30 2,910.16 2,911.30 0.0K
13:17 2,911.41 2,911.60 2,910.89 2,911.07 0.0K
13:18 2,911.10 2,911.10 2,910.07 2,910.07 0.0K
13:19 2,909.99 2,909.99 2,908.71 2,908.71 0.0K
13:20 2,908.69 2,908.69 2,908.31 2,908.37 0.0K
13:21 2,908.29 2,908.57 2,908.29 2,908.57 0.0K
13:22 2,908.64 2,909.08 2,908.64 2,908.92 0.0K
13:23 2,908.97 2,909.73 2,908.97 2,909.69 0.0K
13:24 2,909.62 2,909.63 2,909.46 2,909.46 0.0K
13:25 2,909.50 2,909.57 2,909.30 2,909.30 0.0K
13:26 2,909.20 2,909.33 2,908.65 2,909.29 0.0K
13:27 2,909.27 2,909.32 2,908.45 2,908.45 0.0K
13:28 2,908.44 2,908.44 2,908.13 2,908.29 0.0K
13:29 2,908.24 2,909.49 2,908.24 2,909.49 0.0K
13:30 2,909.50 2,910.03 2,909.50 2,910.03 0.0K
13:31 2,910.05 2,910.19 2,910.05 2,910.18 0.0K
13:32 2,910.19 2,910.46 2,909.76 2,909.76 0.0K
13:33 2,909.75 2,910.74 2,909.49 2,910.74 0.0K
13:34 2,910.80 2,911.33 2,910.78 2,911.24 0.0K
13:35 2,911.27 2,911.27 2,911.02 2,911.11 0.0K
13:36 2,910.99 2,911.01 2,909.85 2,909.85 0.0K
13:37 2,909.53 2,909.53 2,909.20 2,909.49 0.0K
13:38 2,909.50 2,910.25 2,909.50 2,910.05 0.0K
13:39 2,910.12 2,910.33 2,910.12 2,910.21 0.0K
13:40 2,910.21 2,910.68 2,910.21 2,910.68 0.0K
13:41 2,910.93 2,911.71 2,910.93 2,911.71 0.0K
13:42 2,911.73 2,912.50 2,911.73 2,912.46 0.0K
13:43 2,912.45 2,912.49 2,912.11 2,912.22 0.0K
13:44 2,912.24 2,912.99 2,912.16 2,912.92 0.0K
13:45 2,912.91 2,913.55 2,912.91 2,913.49 0.0K
13:46 2,913.53 2,914.08 2,913.48 2,914.08 0.0K
13:47 2,914.16 2,914.43 2,914.12 2,914.30 0.0K
13:48 2,914.21 2,914.54 2,914.00 2,914.00 0.0K
13:49 2,913.94 2,913.99 2,913.37 2,913.37 0.0K
13:50 2,913.15 2,913.28 2,913.04 2,913.08 0.0K
13:51 2,913.04 2,913.22 2,912.94 2,913.14 0.0K
13:52 2,913.11 2,913.44 2,912.94 2,913.36 0.0K
13:53 2,913.47 2,913.84 2,913.47 2,913.73 0.0K
13:54 2,913.78 2,914.13 2,913.69 2,913.98 0.0K
13:55 2,913.93 2,914.00 2,913.13 2,913.47 0.0K
13:56 2,913.21 2,913.21 2,912.51 2,912.86 0.0K
13:57 2,912.91 2,913.64 2,912.91 2,913.64 0.0K
13:58 2,913.64 2,913.67 2,913.24 2,913.32 0.0K
13:59 2,913.32 2,913.32 2,912.78 2,912.78 0.0K
14:00 2,913.14 2,913.49 2,913.14 2,913.20 0.0K
14:01 2,912.68 2,912.91 2,912.60 2,912.83 0.0K
14:02 2,912.88 2,912.95 2,912.73 2,912.79 0.0K
14:03 2,912.55 2,912.57 2,911.85 2,911.85 0.0K
14:04 2,911.87 2,911.93 2,911.68 2,911.71 0.0K
14:05 2,911.03 2,911.46 2,911.03 2,911.46 0.0K
14:06 2,911.48 2,912.13 2,911.48 2,912.13 0.0K
14:07 2,912.26 2,912.27 2,912.03 2,912.10 0.0K
14:08 2,912.22 2,912.30 2,912.10 2,912.12 0.0K
14:09 2,912.11 2,912.22 2,911.94 2,912.00 0.0K
14:10 2,912.05 2,912.05 2,911.66 2,911.85 0.0K
14:11 2,911.84 2,912.00 2,910.92 2,910.94 0.0K
14:12 2,910.80 2,910.80 2,910.28 2,910.52 0.0K
14:13 2,910.51 2,910.51 2,909.54 2,909.54 0.0K
14:14 2,909.45 2,909.76 2,909.42 2,909.76 0.0K
14:15 2,909.78 2,910.07 2,909.37 2,909.41 0.0K
14:16 2,909.45 2,909.66 2,909.19 2,909.66 0.0K
14:17 2,909.79 2,909.89 2,909.55 2,909.55 0.0K
14:18 2,909.55 2,909.60 2,908.67 2,908.74 0.0K
14:19 2,908.72 2,910.08 2,908.67 2,910.08 0.0K
14:20 2,910.15 2,910.87 2,909.81 2,910.70 0.0K
14:21 2,910.76 2,910.76 2,910.11 2,910.11 0.0K
14:22 2,910.21 2,910.25 2,909.65 2,909.80 0.0K
14:23 2,909.82 2,909.96 2,909.53 2,909.96 0.0K
14:24 2,909.89 2,910.14 2,909.87 2,909.87 0.0K
14:25 2,909.79 2,909.93 2,909.63 2,909.63 0.0K
14:26 2,909.48 2,909.48 2,909.07 2,909.09 0.0K
14:27 2,909.02 2,909.29 2,908.97 2,909.24 0.0K
14:28 2,909.25 2,909.43 2,909.02 2,909.34 0.0K
14:29 2,909.37 2,909.62 2,909.35 2,909.58 0.0K
14:30 2,909.65 2,909.93 2,909.33 2,909.36 0.0K
14:31 2,909.34 2,909.34 2,907.94 2,907.98 0.0K
14:32 2,907.95 2,908.54 2,907.92 2,908.46 0.0K
14:33 2,908.54 2,909.23 2,908.28 2,909.10 0.0K
14:34 2,909.17 2,909.68 2,909.17 2,909.68 0.0K
14:35 2,909.69 2,910.26 2,909.66 2,910.26 0.0K
14:36 2,910.17 2,910.22 2,909.38 2,909.38 0.0K
14:37 2,909.48 2,909.48 2,908.94 2,909.14 0.0K
14:38 2,909.10 2,909.72 2,908.94 2,909.72 0.0K
14:39 2,909.70 2,909.80 2,909.43 2,909.62 0.0K
14:40 2,909.65 2,910.03 2,909.53 2,909.58 0.0K
14:41 2,909.61 2,909.80 2,909.42 2,909.69 0.0K
14:42 2,909.71 2,909.93 2,909.44 2,909.73 0.0K
14:43 2,909.81 2,910.13 2,909.71 2,909.71 0.0K
14:44 2,909.67 2,909.74 2,908.81 2,908.91 0.0K
14:45 2,908.91 2,909.52 2,908.83 2,908.83 0.0K
14:46 2,908.73 2,909.24 2,908.72 2,909.19 0.0K
14:47 2,909.47 2,910.00 2,909.47 2,909.92 0.0K
14:48 2,909.84 2,910.61 2,909.84 2,909.96 0.0K
14:49 2,909.94 2,909.97 2,909.21 2,909.29 0.0K
14:50 2,909.36 2,909.89 2,909.36 2,909.80 0.0K
14:51 2,909.59 2,909.59 2,909.34 2,909.42 0.0K
14:52 2,909.33 2,909.37 2,909.05 2,909.33 0.0K
14:53 2,909.28 2,909.69 2,909.28 2,909.65 0.0K
14:54 2,909.69 2,911.08 2,909.69 2,910.78 0.0K
14:55 2,910.65 2,911.09 2,910.59 2,911.09 0.0K
14:56 2,911.18 2,911.78 2,911.18 2,911.78 0.0K
14:57 2,911.83 2,912.33 2,911.72 2,912.33 0.0K
14:58 2,912.38 2,912.73 2,912.36 2,912.66 0.0K
14:59 2,912.70 2,912.70 2,911.76 2,911.84 0.0K
15:00 2,911.94 2,912.45 2,911.82 2,912.45 0.0K
15:01 2,912.46 2,913.57 2,912.46 2,913.52 0.0K
15:02 2,913.47 2,913.52 2,913.01 2,913.29 0.0K
15:03 2,913.30 2,913.32 2,912.89 2,912.94 0.0K
15:04 2,912.91 2,913.17 2,912.80 2,913.17 0.0K
15:05 2,913.17 2,913.34 2,912.92 2,913.32 0.0K
15:06 2,913.37 2,913.37 2,913.13 2,913.22 0.0K
15:07 2,913.30 2,914.09 2,913.30 2,914.09 0.0K
15:08 2,914.19 2,914.19 2,913.50 2,913.71 0.0K
15:09 2,913.76 2,914.36 2,913.73 2,914.36 0.0K
15:10 2,914.18 2,914.29 2,913.72 2,914.16 0.0K
15:11 2,914.13 2,914.13 2,913.79 2,914.09 0.0K
15:12 2,914.07 2,914.61 2,914.07 2,914.54 0.0K
15:13 2,914.54 2,914.69 2,913.86 2,913.86 0.0K
15:14 2,913.74 2,913.86 2,912.55 2,912.67 0.0K
15:15 2,912.69 2,912.69 2,912.19 2,912.19 0.0K
15:16 2,912.19 2,912.19 2,911.45 2,911.61 0.0K
15:17 2,911.63 2,911.69 2,911.53 2,911.64 0.0K
15:18 2,911.74 2,911.94 2,911.01 2,911.01 0.0K
15:19 2,910.98 2,911.59 2,910.68 2,911.54 0.0K
15:20 2,911.58 2,911.97 2,911.54 2,911.97 0.0K
15:21 2,911.88 2,912.46 2,911.62 2,912.39 0.0K
15:22 2,912.45 2,913.78 2,912.45 2,913.78 0.0K
15:23 2,913.83 2,914.29 2,913.83 2,914.14 0.0K
15:24 2,914.21 2,914.35 2,914.05 2,914.08 0.0K
15:25 2,914.16 2,914.16 2,912.87 2,912.87 0.0K
15:26 2,912.87 2,913.14 2,912.43 2,912.43 0.0K
15:27 2,912.30 2,912.33 2,911.91 2,912.00 0.0K
15:28 2,912.02 2,912.25 2,911.98 2,912.20 0.0K
15:29 2,912.21 2,912.21 2,911.68 2,911.68 0.0K
15:30 2,911.85 2,912.99 2,911.76 2,912.85 0.0K
15:31 2,912.95 2,913.37 2,912.95 2,913.30 0.0K
15:32 2,913.34 2,914.70 2,913.30 2,914.70 0.0K
15:33 2,914.74 2,915.90 2,914.74 2,915.90 0.0K
15:34 2,915.91 2,916.42 2,915.88 2,916.35 0.0K
15:35 2,916.39 2,916.49 2,915.30 2,915.37 0.0K
15:36 2,915.44 2,916.07 2,915.37 2,916.07 0.0K
15:37 2,916.04 2,916.04 2,915.46 2,915.69 0.0K
15:38 2,915.73 2,915.73 2,914.65 2,914.65 0.0K
15:39 2,914.65 2,914.81 2,914.44 2,914.44 0.0K
15:40 2,914.71 2,915.40 2,914.64 2,915.35 0.0K
15:41 2,915.65 2,916.03 2,915.65 2,915.69 0.0K
15:42 2,915.74 2,916.07 2,915.62 2,915.66 0.0K
15:43 2,915.65 2,916.05 2,915.65 2,915.97 0.0K
15:44 2,916.05 2,916.32 2,916.05 2,916.27 0.0K
15:45 2,916.26 2,916.26 2,915.81 2,916.19 0.0K
15:46 2,916.19 2,916.19 2,915.73 2,915.93 0.0K
15:47 2,915.88 2,916.74 2,915.88 2,916.74 0.0K
15:48 2,916.76 2,917.26 2,916.76 2,917.26 0.0K
15:49 2,917.25 2,917.79 2,917.20 2,917.55 0.0K
15:50 2,917.44 2,917.55 2,917.23 2,917.34 0.0K
15:51 2,917.40 2,917.80 2,917.40 2,917.78 0.0K
15:52 2,917.87 2,918.44 2,917.81 2,918.44 0.0K
15:53 2,918.46 2,919.30 2,918.46 2,919.23 0.0K
15:54 2,919.31 2,919.87 2,919.17 2,919.79 0.0K
15:55 2,919.82 2,919.82 2,919.08 2,919.08 0.0K
15:56 2,919.19 2,919.69 2,918.89 2,919.69 0.0K
15:57 2,919.67 2,919.86 2,919.56 2,919.67 0.0K
15:58 2,919.72 2,919.72 2,919.28 2,919.48 0.0K
15:59 2,919.39 2,919.39 2,916.50 2,916.50 0.0K
16:00 2,916.06 2,917.45 2,916.06 2,917.45 0.0K
16:01 2,917.46 2,917.94 2,917.30 2,917.91 0.0K
16:02 2,918.09 2,918.37 2,918.05 2,918.27 0.0K
16:03 2,918.42 2,918.57 2,917.92 2,917.92 0.0K
16:04 2,917.91 2,917.97 2,917.70 2,917.87 0.0K
16:05 2,917.85 2,917.90 2,917.26 2,917.32 0.0K
16:06 2,917.34 2,917.87 2,917.34 2,917.87 0.0K
16:07 2,917.91 2,918.98 2,917.91 2,918.98 0.0K
16:08 2,919.01 2,919.34 2,919.01 2,919.34 0.0K
16:09 2,919.30 2,919.85 2,919.30 2,919.85 0.0K
16:10 2,919.76 2,920.36 2,919.63 2,920.34 0.0K
16:11 2,920.30 2,920.75 2,920.30 2,920.71 0.0K
16:12 2,920.74 2,921.18 2,920.73 2,920.98 0.0K
16:13 2,920.94 2,921.47 2,920.89 2,921.36 0.0K
16:14 2,921.34 2,921.50 2,921.19 2,921.28 0.0K
16:15 2,921.21 2,921.38 2,921.04 2,921.30 0.0K
16:16 2,921.28 2,921.28 2,919.65 2,919.66 0.0K
16:17 2,919.68 2,920.05 2,919.58 2,920.04 0.0K
16:18 2,919.87 2,919.87 2,919.00 2,919.00 0.0K
16:19 2,918.99 2,919.00 2,918.30 2,918.30 0.0K
16:20 2,918.27 2,918.86 2,917.93 2,918.86 0.0K
16:21 2,918.87 2,919.30 2,918.87 2,919.29 0.0K
16:22 2,919.33 2,919.78 2,919.32 2,919.32 0.0K
16:23 2,919.27 2,919.36 2,919.10 2,919.11 0.0K
16:24 2,919.16 2,919.16 2,918.97 2,919.01 0.0K
16:25 2,918.82 2,919.24 2,918.76 2,919.24 0.0K
16:26 2,919.29 2,919.77 2,919.29 2,919.41 0.0K
16:27 2,919.37 2,919.37 2,918.98 2,919.33 0.0K
16:28 2,919.34 2,919.36 2,919.05 2,919.05 0.0K
16:29 2,918.98 2,919.42 2,918.94 2,919.32 0.0K
16:30 2,919.27 2,919.54 2,918.83 2,918.83 0.0K
16:31 2,918.57 2,918.74 2,918.41 2,918.68 0.0K
16:32 2,918.77 2,918.82 2,918.66 2,918.75 0.0K
16:33 2,918.78 2,919.06 2,918.78 2,919.03 0.0K
16:34 2,919.09 2,919.51 2,919.09 2,919.45 0.0K
16:35 2,919.55 2,919.56 2,918.88 2,918.88 0.0K
16:36 2,918.79 2,918.81 2,918.61 2,918.71 0.0K
16:37 2,918.75 2,918.87 2,918.70 2,918.72 0.0K
16:38 2,918.77 2,920.11 2,918.77 2,920.08 0.0K
16:39 2,920.19 2,920.40 2,920.05 2,920.20 0.0K
16:40 2,920.22 2,920.41 2,920.06 2,920.06 0.0K
16:41 2,920.05 2,920.12 2,919.88 2,920.12 0.0K
16:42 2,919.95 2,920.66 2,919.95 2,920.64 0.0K
16:43 2,920.73 2,920.90 2,920.73 2,920.90 0.0K
16:44 2,920.90 2,921.43 2,920.90 2,921.43 0.0K
16:45 2,921.39 2,921.86 2,921.26 2,921.86 0.0K
16:46 2,921.89 2,922.03 2,921.34 2,921.62 0.0K
16:47 2,921.78 2,921.83 2,921.57 2,921.83 0.0K
16:48 2,921.77 2,921.85 2,921.59 2,921.85 0.0K
16:49 2,921.69 2,922.15 2,921.61 2,922.10 0.0K
16:50 2,922.38 2,923.13 2,922.33 2,922.97 0.0K
16:51 2,922.95 2,922.95 2,922.72 2,922.72 0.0K
16:52 2,922.69 2,922.69 2,921.89 2,922.07 0.0K
16:53 2,922.03 2,922.22 2,921.87 2,921.88 0.0K
16:54 2,921.85 2,921.96 2,921.56 2,921.56 0.0K
16:55 2,921.54 2,921.62 2,921.42 2,921.57 0.0K
16:56 2,921.58 2,921.98 2,921.39 2,921.92 0.0K
16:57 2,921.95 2,922.09 2,921.65 2,922.09 0.0K
16:58 2,922.16 2,922.63 2,922.08 2,922.59 0.0K
16:59 2,922.62 2,922.67 2,922.28 2,922.30 0.0K
17:00 2,922.28 2,922.37 2,921.37 2,921.37 0.0K
17:01 2,921.33 2,921.39 2,921.15 2,921.28 0.0K
17:02 2,921.23 2,921.44 2,921.19 2,921.41 0.0K
17:03 2,921.34 2,921.66 2,921.09 2,921.09 0.0K
17:04 2,920.76 2,921.32 2,920.76 2,921.22 0.0K
17:05 2,921.14 2,921.44 2,921.01 2,921.44 0.0K
17:06 2,921.55 2,922.20 2,921.55 2,922.00 0.0K
17:07 2,922.09 2,923.94 2,922.09 2,923.94 0.0K
17:08 2,923.94 2,923.94 2,923.26 2,923.40 0.0K
17:09 2,923.45 2,923.57 2,922.71 2,922.71 0.0K
17:10 2,922.49 2,922.49 2,921.77 2,921.77 0.0K
17:11 2,921.69 2,921.78 2,921.53 2,921.53 0.0K
17:12 2,921.45 2,921.66 2,921.13 2,921.58 0.0K
17:13 2,921.52 2,921.54 2,920.76 2,920.76 0.0K
17:14 2,920.75 2,920.75 2,920.20 2,920.21 0.0K
17:15 2,920.28 2,920.28 2,919.71 2,919.83 0.0K
17:16 2,919.97 2,920.00 2,919.57 2,919.95 0.0K
17:17 2,919.96 2,919.96 2,919.52 2,919.68 0.0K
17:18 2,919.74 2,920.00 2,919.71 2,919.73 0.0K
17:19 2,919.79 2,920.54 2,919.68 2,920.41 0.0K
17:20 2,920.30 2,920.32 2,919.56 2,920.18 0.0K
17:21 2,920.19 2,920.27 2,919.98 2,920.27 0.0K
17:22 2,920.21 2,921.13 2,920.21 2,921.13 0.0K
17:23 2,921.00 2,921.14 2,920.60 2,920.77 0.0K
17:24 2,920.84 2,920.84 2,919.65 2,920.24 0.0K
17:25 2,920.35 2,920.35 2,920.35 2,920.35 0.0K
17:29 2,920.30 2,920.53 2,919.47 2,919.47 0.0K
17:30 2,919.47 2,919.47 2,919.47 2,919.47 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