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 2,895.15 2,895.20 2,893.50 2,894.53 0.0K
09:01 2,894.29 2,895.12 2,892.61 2,895.12 0.0K
09:02 2,894.17 2,896.62 2,894.17 2,896.04 0.0K
09:03 2,893.26 2,893.26 2,890.53 2,890.53 0.0K
09:04 2,890.34 2,891.62 2,890.21 2,890.87 0.0K
09:05 2,891.13 2,894.29 2,891.13 2,894.25 0.0K
09:06 2,894.32 2,896.60 2,894.32 2,896.52 0.0K
09:07 2,896.70 2,898.14 2,896.53 2,897.72 0.0K
09:08 2,897.64 2,897.64 2,895.75 2,895.79 0.0K
09:09 2,895.66 2,895.66 2,893.71 2,893.85 0.0K
09:10 2,893.25 2,893.25 2,891.73 2,892.11 0.0K
09:11 2,891.86 2,891.86 2,889.33 2,890.41 0.0K
09:12 2,890.84 2,891.82 2,890.78 2,891.80 0.0K
09:13 2,892.16 2,893.04 2,892.16 2,892.45 0.0K
09:14 2,892.44 2,892.49 2,891.59 2,892.02 0.0K
09:15 2,892.02 2,892.02 2,887.97 2,888.11 0.0K
09:16 2,887.84 2,887.84 2,886.20 2,886.43 0.0K
09:17 2,886.35 2,886.91 2,886.08 2,886.28 0.0K
09:18 2,886.10 2,886.10 2,882.84 2,882.84 0.0K
09:19 2,883.02 2,883.42 2,882.96 2,883.33 0.0K
09:20 2,882.98 2,883.05 2,880.92 2,880.92 0.0K
09:21 2,880.86 2,880.91 2,878.13 2,878.13 0.0K
09:22 2,878.00 2,878.00 2,875.51 2,875.51 0.0K
09:23 2,875.70 2,876.73 2,875.70 2,876.32 0.0K
09:24 2,876.02 2,876.65 2,874.92 2,875.56 0.0K
09:25 2,875.85 2,878.53 2,875.85 2,878.39 0.0K
09:26 2,878.57 2,879.46 2,878.41 2,878.48 0.0K
09:27 2,878.52 2,878.74 2,877.74 2,877.74 0.0K
09:28 2,877.58 2,877.58 2,874.75 2,874.75 0.0K
09:29 2,874.69 2,875.06 2,874.20 2,874.84 0.0K
09:30 2,874.73 2,874.73 2,872.51 2,874.17 0.0K
09:31 2,875.08 2,875.08 2,873.76 2,873.77 0.0K
09:32 2,873.88 2,873.88 2,872.61 2,872.67 0.0K
09:33 2,872.64 2,872.64 2,871.32 2,871.96 0.0K
09:34 2,872.15 2,873.25 2,872.09 2,873.25 0.0K
09:35 2,873.38 2,875.51 2,873.38 2,875.51 0.0K
09:36 2,875.62 2,877.12 2,875.62 2,876.60 0.0K
09:37 2,876.73 2,878.40 2,876.73 2,878.25 0.0K
09:38 2,878.28 2,879.63 2,878.23 2,879.63 0.0K
09:39 2,879.71 2,879.72 2,878.47 2,878.51 0.0K
09:40 2,877.75 2,878.97 2,877.52 2,878.84 0.0K
09:41 2,878.96 2,879.30 2,877.59 2,877.90 0.0K
09:42 2,877.86 2,877.86 2,875.93 2,875.93 0.0K
09:43 2,875.91 2,876.10 2,874.38 2,874.38 0.0K
09:44 2,873.88 2,873.88 2,872.70 2,873.62 0.0K
09:45 2,873.66 2,878.32 2,873.66 2,878.32 0.0K
09:46 2,878.35 2,878.95 2,878.32 2,878.95 0.0K
09:47 2,878.98 2,879.03 2,878.27 2,878.49 0.0K
09:48 2,878.05 2,878.69 2,877.97 2,878.63 0.0K
09:49 2,878.62 2,878.85 2,878.38 2,878.76 0.0K
09:50 2,878.73 2,881.06 2,878.73 2,881.06 0.0K
09:51 2,881.27 2,881.84 2,881.27 2,881.72 0.0K
09:52 2,881.69 2,881.69 2,879.11 2,879.11 0.0K
09:53 2,878.92 2,880.88 2,878.52 2,880.88 0.0K
09:54 2,880.89 2,882.61 2,880.89 2,882.54 0.0K
09:55 2,882.64 2,883.17 2,882.64 2,882.78 0.0K
09:56 2,882.82 2,882.94 2,881.84 2,881.84 0.0K
09:57 2,881.92 2,882.86 2,881.92 2,882.86 0.0K
09:58 2,883.00 2,883.04 2,882.57 2,882.75 0.0K
09:59 2,883.04 2,883.04 2,882.13 2,882.13 0.0K
10:00 2,882.44 2,883.34 2,882.21 2,882.21 0.0K
10:01 2,881.76 2,882.23 2,881.76 2,882.22 0.0K
10:02 2,882.12 2,882.93 2,882.12 2,882.26 0.0K
10:03 2,882.22 2,882.22 2,880.48 2,880.51 0.0K
10:04 2,881.04 2,881.12 2,880.57 2,880.62 0.0K
10:05 2,880.54 2,880.54 2,879.71 2,879.83 0.0K
10:06 2,879.67 2,881.19 2,879.55 2,881.19 0.0K
10:07 2,881.15 2,881.42 2,879.61 2,879.62 0.0K
10:08 2,879.62 2,879.68 2,878.67 2,878.73 0.0K
10:09 2,878.74 2,879.23 2,878.22 2,878.22 0.0K
10:10 2,878.50 2,878.89 2,878.20 2,878.65 0.0K
10:11 2,878.62 2,878.62 2,876.40 2,876.40 0.0K
10:12 2,876.49 2,876.51 2,875.85 2,876.08 0.0K
10:13 2,876.10 2,876.35 2,875.17 2,875.44 0.0K
10:14 2,875.39 2,877.03 2,875.39 2,877.03 0.0K
10:15 2,877.11 2,877.50 2,876.72 2,877.32 0.0K
10:16 2,877.18 2,877.56 2,877.03 2,877.56 0.0K
10:17 2,877.43 2,877.68 2,877.40 2,877.56 0.0K
10:18 2,877.47 2,877.47 2,874.51 2,874.51 0.0K
10:19 2,874.28 2,874.74 2,874.18 2,874.39 0.0K
10:20 2,874.48 2,874.50 2,874.30 2,874.40 0.0K
10:21 2,874.42 2,874.42 2,872.55 2,872.55 0.0K
10:22 2,872.49 2,873.64 2,871.17 2,873.64 0.0K
10:23 2,873.73 2,874.80 2,873.69 2,874.79 0.0K
10:24 2,874.92 2,874.92 2,874.16 2,874.28 0.0K
10:25 2,874.21 2,874.21 2,873.66 2,873.66 0.0K
10:26 2,873.00 2,873.69 2,872.52 2,873.69 0.0K
10:27 2,873.74 2,873.88 2,873.30 2,873.88 0.0K
10:28 2,873.84 2,873.93 2,873.28 2,873.80 0.0K
10:29 2,873.81 2,874.44 2,873.78 2,874.05 0.0K
10:30 2,874.04 2,874.04 2,872.66 2,873.20 0.0K
10:31 2,873.20 2,873.37 2,872.91 2,873.37 0.0K
10:32 2,873.52 2,873.52 2,872.57 2,872.75 0.0K
10:33 2,872.54 2,875.09 2,872.48 2,875.09 0.0K
10:34 2,875.12 2,875.59 2,875.12 2,875.26 0.0K
10:35 2,875.30 2,875.41 2,875.03 2,875.22 0.0K
10:36 2,875.20 2,875.55 2,874.23 2,874.23 0.0K
10:37 2,874.20 2,874.20 2,873.85 2,873.97 0.0K
10:38 2,874.09 2,874.54 2,874.09 2,874.51 0.0K
10:39 2,874.60 2,875.16 2,874.60 2,874.99 0.0K
10:40 2,875.06 2,876.19 2,875.06 2,876.19 0.0K
10:41 2,876.17 2,876.17 2,875.10 2,875.94 0.0K
10:42 2,875.89 2,876.20 2,875.33 2,875.76 0.0K
10:43 2,875.70 2,876.31 2,875.64 2,875.97 0.0K
10:44 2,876.01 2,876.31 2,875.93 2,876.29 0.0K
10:45 2,876.25 2,876.48 2,874.96 2,875.37 0.0K
10:46 2,875.31 2,875.95 2,875.13 2,875.94 0.0K
10:47 2,876.01 2,876.01 2,873.94 2,873.94 0.0K
10:48 2,873.54 2,873.54 2,872.92 2,873.14 0.0K
10:49 2,873.12 2,873.40 2,872.75 2,873.21 0.0K
10:50 2,871.83 2,871.83 2,870.20 2,870.68 0.0K
10:51 2,870.66 2,870.68 2,870.06 2,870.59 0.0K
10:52 2,870.57 2,870.93 2,869.96 2,869.96 0.0K
10:53 2,869.99 2,871.00 2,869.99 2,871.00 0.0K
10:54 2,870.99 2,871.19 2,870.31 2,870.63 0.0K
10:55 2,870.50 2,870.50 2,869.11 2,869.23 0.0K
10:56 2,868.87 2,868.99 2,868.71 2,868.92 0.0K
10:57 2,868.86 2,869.08 2,868.64 2,869.08 0.0K
10:58 2,869.09 2,870.13 2,869.09 2,870.10 0.0K
10:59 2,870.38 2,870.66 2,869.85 2,869.85 0.0K
11:00 2,870.26 2,872.05 2,870.26 2,872.05 0.0K
11:01 2,872.42 2,872.91 2,871.94 2,872.11 0.0K
11:02 2,872.14 2,872.19 2,871.75 2,871.94 0.0K
11:03 2,872.01 2,872.17 2,871.68 2,871.86 0.0K
11:04 2,871.82 2,872.44 2,871.81 2,872.24 0.0K
11:05 2,872.10 2,872.36 2,871.82 2,872.36 0.0K
11:06 2,872.36 2,872.43 2,872.05 2,872.20 0.0K
11:07 2,872.19 2,872.28 2,872.01 2,872.28 0.0K
11:08 2,872.36 2,872.36 2,872.11 2,872.31 0.0K
11:09 2,872.41 2,872.41 2,871.03 2,871.03 0.0K
11:10 2,870.96 2,870.96 2,869.10 2,870.19 0.0K
11:11 2,870.30 2,872.44 2,870.25 2,872.35 0.0K
11:12 2,873.05 2,873.05 2,872.58 2,872.98 0.0K
11:13 2,873.06 2,873.31 2,873.00 2,873.00 0.0K
11:14 2,873.11 2,873.30 2,872.92 2,873.03 0.0K
11:15 2,872.99 2,875.35 2,872.99 2,875.28 0.0K
11:16 2,875.31 2,876.34 2,875.31 2,876.18 0.0K
11:17 2,876.14 2,876.26 2,875.49 2,875.78 0.0K
11:18 2,875.74 2,875.74 2,875.33 2,875.65 0.0K
11:19 2,875.62 2,875.96 2,875.54 2,875.76 0.0K
11:20 2,875.70 2,876.15 2,875.53 2,876.15 0.0K
11:21 2,876.10 2,876.40 2,874.68 2,875.08 0.0K
11:22 2,874.86 2,874.92 2,874.63 2,874.92 0.0K
11:23 2,874.96 2,875.84 2,874.88 2,875.84 0.0K
11:24 2,875.78 2,875.89 2,875.53 2,875.72 0.0K
11:25 2,875.55 2,876.59 2,875.50 2,876.59 0.0K
11:26 2,876.45 2,876.62 2,876.23 2,876.34 0.0K
11:27 2,876.30 2,876.62 2,876.30 2,876.58 0.0K
11:28 2,876.54 2,876.97 2,876.54 2,876.69 0.0K
11:29 2,876.68 2,877.06 2,876.60 2,877.06 0.0K
11:30 2,877.04 2,877.57 2,877.04 2,877.13 0.0K
11:31 2,877.11 2,877.11 2,875.77 2,875.82 0.0K
11:32 2,875.84 2,876.03 2,875.63 2,875.70 0.0K
11:33 2,875.74 2,875.74 2,875.21 2,875.59 0.0K
11:34 2,875.62 2,875.62 2,874.86 2,875.25 0.0K
11:35 2,875.35 2,875.35 2,875.23 2,875.27 0.0K
11:36 2,875.25 2,875.25 2,874.25 2,874.25 0.0K
11:37 2,874.30 2,875.67 2,874.25 2,875.57 0.0K
11:38 2,875.51 2,875.81 2,875.46 2,875.66 0.0K
11:39 2,875.41 2,875.77 2,875.25 2,875.77 0.0K
11:40 2,875.78 2,876.15 2,875.78 2,876.14 0.0K
11:41 2,876.05 2,877.07 2,876.05 2,877.07 0.0K
11:42 2,877.11 2,878.41 2,877.11 2,878.41 0.0K
11:43 2,878.47 2,878.89 2,878.42 2,878.42 0.0K
11:44 2,878.43 2,878.51 2,877.96 2,877.96 0.0K
11:45 2,878.03 2,878.59 2,877.80 2,878.51 0.0K
11:46 2,878.51 2,878.88 2,878.50 2,878.88 0.0K
11:47 2,878.93 2,878.96 2,878.41 2,878.93 0.0K
11:48 2,878.88 2,878.88 2,878.51 2,878.57 0.0K
11:49 2,878.54 2,879.38 2,878.54 2,879.21 0.0K
11:50 2,879.06 2,881.05 2,879.06 2,881.05 0.0K
11:51 2,881.43 2,882.21 2,881.42 2,882.16 0.0K
11:52 2,882.66 2,882.71 2,881.36 2,881.61 0.0K
11:53 2,881.45 2,881.63 2,880.84 2,880.96 0.0K
11:54 2,881.47 2,881.81 2,880.94 2,881.10 0.0K
11:55 2,881.00 2,881.00 2,879.50 2,879.55 0.0K
11:56 2,879.71 2,879.71 2,878.56 2,878.61 0.0K
11:57 2,878.56 2,879.26 2,878.32 2,878.85 0.0K
11:58 2,878.63 2,879.46 2,878.39 2,879.02 0.0K
11:59 2,879.40 2,879.77 2,878.93 2,879.02 0.0K
12:00 2,879.39 2,879.67 2,878.61 2,879.01 0.0K
12:01 2,878.68 2,878.68 2,876.91 2,876.91 0.0K
12:02 2,876.73 2,877.07 2,876.39 2,876.63 0.0K
12:03 2,876.62 2,876.95 2,876.57 2,876.95 0.0K
12:04 2,877.09 2,877.09 2,875.99 2,876.36 0.0K
12:05 2,876.37 2,876.73 2,876.19 2,876.39 0.0K
12:06 2,876.31 2,876.31 2,875.48 2,875.79 0.0K
12:07 2,875.66 2,875.73 2,873.94 2,873.96 0.0K
12:08 2,873.75 2,874.16 2,873.49 2,874.16 0.0K
12:09 2,874.21 2,874.22 2,873.70 2,874.22 0.0K
12:10 2,874.19 2,874.50 2,874.18 2,874.26 0.0K
12:11 2,874.26 2,874.27 2,872.84 2,872.84 0.0K
12:12 2,872.62 2,872.83 2,872.18 2,872.18 0.0K
12:13 2,872.26 2,872.26 2,871.68 2,871.96 0.0K
12:14 2,872.09 2,872.46 2,871.89 2,872.46 0.0K
12:15 2,872.48 2,872.49 2,871.68 2,871.90 0.0K
12:16 2,872.01 2,872.55 2,871.57 2,872.55 0.0K
12:17 2,872.50 2,873.37 2,872.39 2,873.09 0.0K
12:18 2,873.17 2,873.31 2,872.00 2,872.00 0.0K
12:19 2,872.12 2,872.55 2,872.06 2,872.06 0.0K
12:20 2,872.15 2,872.97 2,872.15 2,872.97 0.0K
12:21 2,872.93 2,872.93 2,871.86 2,871.95 0.0K
12:22 2,871.99 2,871.99 2,870.66 2,870.85 0.0K
12:23 2,870.90 2,871.19 2,870.32 2,870.32 0.0K
12:24 2,870.07 2,870.07 2,869.01 2,869.28 0.0K
12:25 2,869.16 2,869.35 2,868.81 2,869.13 0.0K
12:26 2,869.18 2,870.03 2,869.11 2,870.03 0.0K
12:27 2,870.08 2,871.01 2,870.08 2,870.85 0.0K
12:28 2,871.17 2,871.28 2,870.67 2,870.67 0.0K
12:29 2,870.52 2,870.57 2,870.26 2,870.27 0.0K
12:30 2,870.25 2,870.80 2,870.14 2,870.80 0.0K
12:31 2,870.76 2,871.10 2,870.76 2,870.80 0.0K
12:32 2,870.84 2,871.16 2,870.65 2,870.79 0.0K
12:33 2,870.76 2,871.24 2,870.50 2,871.24 0.0K
12:34 2,871.21 2,871.46 2,870.91 2,870.91 0.0K
12:35 2,870.61 2,871.51 2,870.61 2,871.50 0.0K
12:36 2,871.53 2,871.73 2,871.33 2,871.43 0.0K
12:37 2,871.47 2,871.47 2,871.03 2,871.15 0.0K
12:38 2,871.10 2,871.71 2,871.09 2,871.66 0.0K
12:39 2,871.78 2,871.95 2,871.67 2,871.68 0.0K
12:40 2,871.59 2,871.61 2,871.20 2,871.23 0.0K
12:41 2,871.21 2,871.25 2,870.60 2,871.20 0.0K
12:42 2,871.31 2,871.43 2,871.22 2,871.22 0.0K
12:43 2,871.24 2,871.29 2,870.55 2,870.55 0.0K
12:44 2,870.56 2,870.59 2,869.96 2,870.00 0.0K
12:45 2,869.93 2,871.05 2,869.93 2,871.00 0.0K
12:46 2,870.99 2,871.23 2,870.94 2,871.14 0.0K
12:47 2,871.19 2,871.51 2,871.19 2,871.50 0.0K
12:48 2,871.22 2,871.52 2,871.19 2,871.52 0.0K
12:49 2,871.54 2,871.54 2,871.11 2,871.12 0.0K
12:50 2,871.19 2,871.28 2,871.01 2,871.28 0.0K
12:51 2,871.29 2,871.30 2,870.66 2,870.66 0.0K
12:52 2,870.47 2,870.68 2,870.33 2,870.33 0.0K
12:53 2,870.19 2,870.19 2,869.61 2,869.61 0.0K
12:54 2,869.40 2,869.40 2,867.79 2,867.79 0.0K
12:55 2,867.84 2,868.42 2,867.69 2,868.40 0.0K
12:56 2,868.44 2,868.73 2,868.29 2,868.39 0.0K
12:57 2,868.40 2,868.42 2,868.18 2,868.42 0.0K
12:58 2,868.41 2,868.85 2,868.33 2,868.85 0.0K
12:59 2,868.85 2,869.28 2,868.84 2,868.94 0.0K
13:00 2,868.92 2,869.20 2,868.76 2,869.20 0.0K
13:01 2,869.51 2,869.63 2,869.10 2,869.59 0.0K
13:02 2,869.68 2,870.58 2,869.68 2,869.86 0.0K
13:03 2,870.00 2,870.32 2,869.93 2,870.32 0.0K
13:04 2,870.32 2,870.74 2,870.23 2,870.27 0.0K
13:05 2,869.64 2,871.00 2,869.49 2,870.94 0.0K
13:06 2,870.93 2,871.53 2,870.93 2,871.16 0.0K
13:07 2,870.98 2,870.98 2,870.01 2,870.01 0.0K
13:08 2,869.47 2,869.86 2,869.41 2,869.86 0.0K
13:09 2,869.94 2,870.11 2,869.28 2,869.76 0.0K
13:10 2,869.70 2,870.30 2,869.70 2,870.01 0.0K
13:11 2,869.88 2,869.88 2,869.34 2,869.41 0.0K
13:12 2,869.48 2,869.51 2,868.80 2,868.80 0.0K
13:13 2,868.88 2,869.44 2,868.87 2,869.44 0.0K
13:14 2,869.68 2,870.33 2,869.68 2,870.12 0.0K
13:15 2,870.05 2,870.14 2,869.10 2,869.10 0.0K
13:16 2,869.01 2,869.13 2,868.33 2,868.47 0.0K
13:17 2,868.42 2,868.42 2,867.76 2,867.98 0.0K
13:18 2,868.02 2,868.37 2,868.02 2,868.37 0.0K
13:19 2,868.30 2,868.30 2,868.11 2,868.17 0.0K
13:20 2,868.17 2,868.18 2,867.47 2,867.55 0.0K
13:21 2,867.51 2,868.01 2,867.51 2,868.01 0.0K
13:22 2,868.03 2,868.48 2,867.95 2,868.48 0.0K
13:23 2,868.60 2,869.61 2,868.60 2,869.61 0.0K
13:24 2,869.65 2,870.03 2,869.62 2,870.03 0.0K
13:25 2,870.01 2,870.01 2,868.78 2,868.89 0.0K
13:26 2,868.85 2,869.64 2,868.85 2,869.64 0.0K
13:27 2,869.93 2,870.23 2,869.93 2,870.22 0.0K
13:28 2,870.20 2,870.23 2,869.74 2,869.86 0.0K
13:29 2,869.92 2,870.04 2,869.86 2,870.04 0.0K
13:30 2,870.00 2,870.39 2,869.91 2,870.31 0.0K
13:31 2,870.27 2,870.27 2,868.64 2,868.64 0.0K
13:32 2,868.70 2,868.72 2,868.49 2,868.52 0.0K
13:33 2,868.42 2,868.97 2,868.42 2,868.87 0.0K
13:34 2,868.84 2,868.91 2,868.61 2,868.74 0.0K
13:35 2,868.74 2,869.28 2,868.74 2,869.07 0.0K
13:36 2,869.06 2,869.06 2,868.08 2,868.25 0.0K
13:37 2,868.20 2,868.20 2,867.43 2,867.43 0.0K
13:38 2,867.37 2,867.69 2,867.21 2,867.62 0.0K
13:39 2,867.60 2,867.79 2,867.54 2,867.79 0.0K
13:40 2,867.69 2,867.69 2,865.53 2,865.73 0.0K
13:41 2,865.72 2,867.01 2,865.55 2,867.00 0.0K
13:42 2,867.13 2,867.97 2,867.13 2,867.82 0.0K
13:43 2,867.86 2,868.23 2,866.96 2,867.20 0.0K
13:44 2,867.24 2,867.41 2,867.04 2,867.41 0.0K
13:45 2,867.29 2,867.46 2,866.99 2,867.46 0.0K
13:46 2,867.49 2,868.57 2,867.49 2,868.57 0.0K
13:47 2,868.65 2,868.87 2,868.65 2,868.83 0.0K
13:48 2,868.93 2,869.66 2,868.88 2,869.18 0.0K
13:49 2,869.12 2,869.36 2,869.00 2,869.00 0.0K
13:50 2,869.06 2,869.23 2,868.94 2,869.00 0.0K
13:51 2,869.01 2,869.39 2,869.01 2,869.37 0.0K
13:52 2,869.41 2,869.41 2,867.99 2,868.09 0.0K
13:53 2,868.02 2,868.30 2,868.02 2,868.08 0.0K
13:54 2,868.07 2,868.57 2,867.88 2,868.49 0.0K
13:55 2,868.48 2,869.41 2,868.48 2,868.99 0.0K
13:56 2,869.07 2,869.07 2,868.56 2,868.72 0.0K
13:57 2,868.72 2,868.77 2,867.29 2,867.30 0.0K
13:58 2,867.36 2,867.76 2,867.31 2,867.71 0.0K
13:59 2,867.54 2,867.62 2,866.72 2,866.87 0.0K
14:00 2,866.89 2,866.94 2,866.04 2,866.05 0.0K
14:01 2,866.03 2,866.03 2,865.33 2,865.44 0.0K
14:02 2,865.47 2,865.77 2,865.32 2,865.32 0.0K
14:03 2,865.34 2,865.42 2,864.84 2,865.14 0.0K
14:04 2,865.19 2,865.98 2,865.09 2,865.98 0.0K
14:05 2,865.95 2,866.33 2,865.89 2,866.27 0.0K
14:06 2,866.26 2,866.26 2,865.07 2,865.07 0.0K
14:07 2,865.07 2,865.31 2,864.91 2,865.31 0.0K
14:08 2,865.28 2,865.66 2,865.28 2,865.63 0.0K
14:09 2,865.56 2,865.74 2,865.00 2,865.74 0.0K
14:10 2,865.72 2,865.72 2,865.42 2,865.52 0.0K
14:11 2,865.30 2,865.73 2,865.30 2,865.59 0.0K
14:12 2,865.60 2,865.60 2,864.84 2,864.93 0.0K
14:13 2,864.87 2,865.19 2,864.72 2,864.80 0.0K
14:14 2,865.00 2,865.37 2,865.00 2,865.20 0.0K
14:15 2,865.19 2,865.22 2,864.80 2,864.82 0.0K
14:16 2,864.76 2,864.76 2,864.43 2,864.74 0.0K
14:17 2,864.35 2,864.35 2,864.00 2,864.24 0.0K
14:18 2,864.29 2,864.56 2,864.20 2,864.53 0.0K
14:19 2,864.48 2,864.48 2,864.00 2,864.05 0.0K
14:20 2,863.96 2,864.10 2,863.50 2,863.55 0.0K
14:21 2,863.57 2,863.57 2,862.92 2,862.92 0.0K
14:22 2,862.91 2,862.91 2,862.58 2,862.58 0.0K
14:23 2,862.37 2,862.37 2,861.32 2,861.65 0.0K
14:24 2,861.65 2,862.11 2,861.65 2,861.92 0.0K
14:25 2,861.86 2,861.89 2,861.34 2,861.40 0.0K
14:26 2,861.38 2,861.51 2,860.26 2,860.45 0.0K
14:27 2,860.57 2,862.15 2,860.57 2,861.63 0.0K
14:28 2,861.71 2,862.60 2,861.71 2,862.60 0.0K
14:29 2,862.68 2,864.16 2,862.68 2,864.16 0.0K
14:30 2,864.81 2,866.15 2,864.81 2,866.15 0.0K
14:31 2,866.13 2,866.75 2,866.02 2,866.36 0.0K
14:32 2,866.16 2,866.53 2,866.02 2,866.52 0.0K
14:33 2,866.55 2,868.45 2,866.48 2,868.34 0.0K
14:34 2,868.39 2,869.27 2,868.39 2,869.22 0.0K
14:35 2,868.94 2,868.94 2,867.97 2,867.97 0.0K
14:36 2,867.68 2,868.29 2,866.65 2,868.29 0.0K
14:37 2,868.28 2,869.26 2,868.28 2,868.89 0.0K
14:38 2,868.65 2,868.65 2,868.02 2,868.09 0.0K
14:39 2,867.96 2,868.10 2,867.87 2,868.10 0.0K
14:40 2,868.09 2,870.05 2,867.94 2,870.05 0.0K
14:41 2,870.07 2,870.77 2,870.07 2,870.77 0.0K
14:42 2,870.75 2,871.12 2,870.63 2,871.11 0.0K
14:43 2,871.27 2,871.66 2,871.27 2,871.58 0.0K
14:44 2,871.54 2,871.58 2,870.52 2,870.52 0.0K
14:45 2,870.58 2,870.66 2,869.69 2,869.74 0.0K
14:46 2,869.72 2,870.18 2,869.30 2,869.92 0.0K
14:47 2,869.88 2,869.88 2,868.30 2,868.30 0.0K
14:48 2,868.23 2,868.23 2,867.74 2,867.80 0.0K
14:49 2,867.68 2,868.03 2,867.42 2,868.03 0.0K
14:50 2,868.01 2,868.03 2,867.87 2,867.95 0.0K
14:51 2,867.92 2,868.69 2,867.88 2,868.69 0.0K
14:52 2,868.60 2,869.32 2,868.60 2,868.84 0.0K
14:53 2,868.74 2,868.74 2,866.09 2,866.38 0.0K
14:54 2,866.41 2,868.07 2,866.41 2,868.07 0.0K
14:55 2,868.07 2,868.07 2,867.57 2,867.64 0.0K
14:56 2,867.66 2,867.72 2,867.44 2,867.49 0.0K
14:57 2,867.51 2,867.93 2,866.86 2,867.91 0.0K
14:58 2,867.95 2,868.82 2,867.93 2,868.74 0.0K
14:59 2,868.70 2,868.70 2,867.89 2,867.89 0.0K
15:00 2,867.86 2,867.86 2,866.43 2,866.43 0.0K
15:01 2,866.43 2,866.43 2,865.70 2,865.76 0.0K
15:02 2,865.79 2,865.94 2,865.35 2,865.37 0.0K
15:03 2,865.16 2,865.77 2,865.06 2,865.74 0.0K
15:04 2,865.76 2,865.76 2,865.05 2,865.54 0.0K
15:05 2,865.45 2,865.57 2,864.85 2,864.85 0.0K
15:06 2,864.81 2,865.14 2,864.54 2,864.78 0.0K
15:07 2,864.71 2,864.71 2,864.25 2,864.47 0.0K
15:08 2,864.47 2,865.18 2,864.32 2,864.32 0.0K
15:09 2,864.03 2,864.03 2,862.53 2,862.65 0.0K
15:10 2,862.69 2,862.74 2,861.37 2,861.37 0.0K
15:11 2,861.35 2,861.55 2,861.08 2,861.55 0.0K
15:12 2,861.54 2,862.44 2,861.54 2,862.44 0.0K
15:13 2,862.60 2,863.19 2,862.46 2,862.51 0.0K
15:14 2,862.51 2,863.14 2,862.50 2,863.07 0.0K
15:15 2,862.97 2,863.02 2,861.39 2,861.66 0.0K
15:16 2,861.71 2,862.58 2,861.57 2,862.31 0.0K
15:17 2,862.45 2,863.02 2,862.39 2,862.75 0.0K
15:18 2,862.84 2,864.36 2,862.84 2,864.34 0.0K
15:19 2,864.41 2,864.54 2,863.84 2,863.95 0.0K
15:20 2,863.92 2,864.57 2,863.92 2,864.44 0.0K
15:21 2,864.35 2,864.35 2,863.86 2,864.30 0.0K
15:22 2,864.30 2,864.98 2,864.30 2,864.92 0.0K
15:23 2,865.24 2,865.41 2,863.88 2,863.97 0.0K
15:24 2,864.01 2,864.14 2,863.84 2,863.96 0.0K
15:25 2,864.09 2,864.19 2,863.06 2,863.10 0.0K
15:26 2,863.14 2,863.85 2,863.14 2,863.85 0.0K
15:27 2,863.85 2,863.85 2,863.45 2,863.45 0.0K
15:28 2,863.41 2,863.86 2,863.17 2,863.86 0.0K
15:29 2,863.96 2,864.00 2,863.64 2,863.73 0.0K
15:30 2,863.77 2,864.08 2,863.55 2,863.60 0.0K
15:31 2,863.54 2,863.54 2,862.85 2,863.24 0.0K
15:32 2,863.29 2,864.45 2,863.29 2,864.39 0.0K
15:33 2,864.63 2,865.72 2,864.63 2,865.62 0.0K
15:34 2,865.55 2,865.55 2,864.31 2,864.62 0.0K
15:35 2,864.42 2,864.42 2,863.04 2,863.14 0.0K
15:36 2,862.96 2,863.50 2,861.95 2,861.95 0.0K
15:37 2,862.16 2,863.19 2,862.16 2,863.19 0.0K
15:38 2,863.14 2,863.92 2,863.01 2,863.92 0.0K
15:39 2,863.91 2,864.25 2,863.70 2,863.70 0.0K
15:40 2,863.67 2,863.67 2,863.21 2,863.66 0.0K
15:41 2,863.76 2,864.19 2,863.56 2,863.56 0.0K
15:42 2,863.49 2,863.49 2,862.46 2,863.23 0.0K
15:43 2,863.23 2,864.32 2,863.23 2,864.29 0.0K
15:44 2,864.38 2,864.40 2,863.61 2,863.65 0.0K
15:45 2,863.76 2,863.81 2,863.09 2,863.54 0.0K
15:46 2,863.61 2,864.88 2,863.61 2,864.41 0.0K
15:47 2,864.45 2,864.45 2,863.68 2,863.72 0.0K
15:48 2,863.76 2,864.00 2,863.76 2,863.92 0.0K
15:49 2,863.83 2,864.00 2,862.97 2,862.97 0.0K
15:50 2,863.03 2,864.54 2,863.03 2,864.54 0.0K
15:51 2,864.55 2,864.78 2,863.85 2,863.85 0.0K
15:52 2,863.87 2,863.87 2,863.06 2,863.06 0.0K
15:53 2,863.10 2,864.00 2,862.89 2,864.00 0.0K
15:54 2,864.02 2,864.64 2,863.96 2,864.64 0.0K
15:55 2,864.69 2,865.29 2,864.69 2,865.29 0.0K
15:56 2,865.40 2,866.25 2,865.40 2,866.25 0.0K
15:57 2,866.25 2,866.30 2,866.13 2,866.14 0.0K
15:58 2,866.06 2,866.06 2,865.55 2,865.55 0.0K
15:59 2,865.56 2,865.85 2,865.41 2,865.46 0.0K
16:00 2,866.84 2,866.91 2,866.62 2,866.77 0.0K
16:01 2,866.80 2,867.70 2,866.80 2,867.65 0.0K
16:02 2,867.82 2,868.41 2,867.80 2,868.34 0.0K
16:03 2,868.34 2,868.74 2,868.34 2,868.41 0.0K
16:04 2,868.41 2,868.41 2,867.94 2,867.94 0.0K
16:05 2,867.97 2,867.97 2,867.44 2,867.62 0.0K
16:06 2,867.56 2,868.46 2,867.49 2,868.46 0.0K
16:07 2,868.44 2,868.66 2,867.68 2,867.74 0.0K
16:08 2,867.72 2,868.00 2,867.72 2,868.00 0.0K
16:09 2,867.98 2,868.16 2,867.89 2,867.89 0.0K
16:10 2,867.66 2,867.66 2,867.21 2,867.32 0.0K
16:11 2,867.26 2,867.29 2,866.56 2,866.56 0.0K
16:12 2,866.52 2,866.52 2,866.08 2,866.18 0.0K
16:13 2,866.02 2,866.04 2,865.25 2,865.38 0.0K
16:14 2,865.38 2,865.56 2,865.10 2,865.10 0.0K
16:15 2,865.17 2,866.26 2,864.66 2,864.71 0.0K
16:16 2,864.40 2,865.64 2,864.40 2,865.64 0.0K
16:17 2,865.65 2,866.21 2,865.62 2,866.12 0.0K
16:18 2,866.07 2,867.15 2,866.07 2,867.15 0.0K
16:19 2,867.15 2,867.31 2,866.20 2,866.29 0.0K
16:20 2,866.18 2,866.18 2,865.64 2,865.93 0.0K
16:21 2,866.05 2,866.05 2,864.64 2,864.64 0.0K
16:22 2,864.75 2,865.22 2,864.52 2,865.21 0.0K
16:23 2,865.17 2,865.17 2,864.51 2,864.73 0.0K
16:24 2,864.72 2,864.75 2,863.64 2,863.64 0.0K
16:25 2,863.57 2,863.57 2,862.88 2,862.88 0.0K
16:26 2,862.79 2,863.07 2,862.70 2,862.96 0.0K
16:27 2,863.05 2,863.20 2,862.67 2,862.67 0.0K
16:28 2,862.81 2,863.56 2,862.81 2,863.56 0.0K
16:29 2,863.62 2,864.68 2,863.62 2,864.67 0.0K
16:30 2,864.72 2,865.45 2,864.53 2,865.43 0.0K
16:31 2,865.25 2,866.44 2,865.01 2,866.44 0.0K
16:32 2,866.54 2,867.12 2,866.54 2,867.06 0.0K
16:33 2,867.28 2,867.38 2,865.69 2,865.69 0.0K
16:34 2,865.54 2,865.54 2,865.08 2,865.27 0.0K
16:35 2,865.25 2,865.25 2,864.53 2,864.71 0.0K
16:36 2,864.76 2,864.82 2,864.45 2,864.47 0.0K
16:37 2,864.42 2,864.68 2,864.42 2,864.65 0.0K
16:38 2,864.73 2,865.09 2,864.60 2,865.09 0.0K
16:39 2,865.02 2,865.50 2,865.02 2,865.24 0.0K
16:40 2,865.17 2,865.85 2,865.02 2,865.85 0.0K
16:41 2,866.01 2,866.14 2,865.21 2,865.36 0.0K
16:42 2,865.38 2,865.54 2,865.04 2,865.40 0.0K
16:43 2,865.48 2,865.48 2,865.04 2,865.32 0.0K
16:44 2,865.30 2,865.38 2,865.12 2,865.13 0.0K
16:45 2,865.05 2,865.63 2,865.01 2,865.63 0.0K
16:46 2,865.67 2,865.67 2,865.39 2,865.39 0.0K
16:47 2,865.39 2,865.67 2,865.39 2,865.60 0.0K
16:48 2,865.55 2,865.65 2,864.71 2,864.74 0.0K
16:49 2,864.79 2,865.28 2,864.79 2,865.28 0.0K
16:50 2,865.27 2,865.29 2,864.56 2,864.79 0.0K
16:51 2,864.77 2,865.31 2,864.56 2,864.56 0.0K
16:52 2,864.52 2,864.56 2,864.41 2,864.53 0.0K
16:53 2,864.58 2,864.66 2,861.49 2,861.91 0.0K
16:54 2,861.88 2,862.34 2,861.14 2,862.13 0.0K
16:55 2,862.22 2,862.71 2,862.22 2,862.59 0.0K
16:56 2,862.61 2,863.11 2,862.61 2,862.71 0.0K
16:57 2,862.79 2,862.84 2,862.07 2,862.22 0.0K
16:58 2,862.20 2,862.58 2,862.17 2,862.24 0.0K
16:59 2,862.36 2,862.36 2,861.37 2,861.37 0.0K
17:00 2,860.97 2,861.38 2,860.80 2,861.08 0.0K
17:01 2,861.14 2,862.52 2,860.66 2,861.17 0.0K
17:02 2,861.00 2,861.17 2,859.71 2,860.32 0.0K
17:03 2,860.37 2,861.70 2,860.19 2,860.77 0.0K
17:04 2,860.77 2,861.29 2,860.77 2,861.07 0.0K
17:05 2,861.15 2,862.14 2,861.15 2,862.14 0.0K
17:06 2,862.18 2,862.28 2,861.71 2,862.18 0.0K
17:07 2,862.18 2,862.23 2,861.86 2,862.23 0.0K
17:08 2,862.34 2,864.41 2,862.34 2,864.29 0.0K
17:09 2,864.18 2,865.11 2,864.11 2,864.96 0.0K
17:10 2,865.16 2,866.14 2,865.16 2,865.96 0.0K
17:11 2,865.97 2,866.41 2,865.83 2,866.38 0.0K
17:12 2,866.32 2,866.52 2,865.86 2,865.86 0.0K
17:13 2,865.77 2,866.33 2,865.72 2,865.95 0.0K
17:14 2,865.91 2,866.33 2,865.91 2,866.13 0.0K
17:15 2,866.18 2,866.18 2,864.96 2,865.03 0.0K
17:16 2,865.34 2,865.34 2,864.78 2,865.31 0.0K
17:17 2,865.50 2,866.49 2,865.50 2,866.33 0.0K
17:18 2,866.57 2,867.53 2,866.56 2,867.41 0.0K
17:19 2,867.50 2,867.62 2,867.15 2,867.15 0.0K
17:20 2,867.27 2,868.05 2,867.27 2,867.88 0.0K
17:21 2,867.73 2,868.17 2,867.67 2,867.67 0.0K
17:22 2,867.54 2,867.65 2,867.18 2,867.55 0.0K
17:23 2,867.50 2,868.27 2,867.50 2,868.21 0.0K
17:24 2,868.37 2,868.75 2,868.16 2,868.28 0.0K
17:25 2,868.36 2,868.36 2,868.36 2,868.36 0.0K
17:29 2,868.26 2,869.44 2,868.26 2,869.44 0.0K
17:30 2,869.44 2,869.44 2,869.44 2,869.44 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