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 2,884.95 2,886.25 2,884.78 2,885.11 0.0K
09:01 2,884.95 2,884.95 2,882.89 2,883.81 0.0K
09:02 2,884.15 2,884.15 2,879.99 2,880.04 0.0K
09:03 2,880.20 2,880.76 2,878.97 2,878.97 0.0K
09:04 2,879.07 2,880.13 2,878.85 2,880.13 0.0K
09:05 2,880.13 2,882.87 2,880.06 2,882.47 0.0K
09:06 2,881.40 2,882.35 2,881.02 2,881.11 0.0K
09:07 2,880.90 2,880.99 2,877.15 2,877.15 0.0K
09:08 2,877.16 2,878.09 2,876.52 2,877.11 0.0K
09:09 2,877.75 2,878.75 2,877.73 2,878.66 0.0K
09:10 2,878.74 2,879.55 2,878.61 2,879.49 0.0K
09:11 2,879.27 2,880.60 2,878.99 2,880.25 0.0K
09:12 2,880.16 2,881.22 2,880.09 2,881.00 0.0K
09:13 2,881.01 2,881.27 2,880.87 2,880.92 0.0K
09:14 2,880.95 2,880.97 2,879.07 2,879.31 0.0K
09:15 2,880.01 2,880.01 2,877.16 2,877.21 0.0K
09:16 2,877.23 2,877.99 2,877.21 2,877.21 0.0K
09:17 2,876.83 2,876.83 2,875.86 2,875.96 0.0K
09:18 2,876.05 2,878.17 2,876.01 2,877.96 0.0K
09:19 2,877.93 2,877.93 2,876.74 2,876.74 0.0K
09:20 2,876.78 2,876.78 2,875.79 2,875.79 0.0K
09:21 2,875.76 2,876.13 2,875.33 2,875.83 0.0K
09:22 2,876.07 2,878.31 2,876.07 2,876.94 0.0K
09:23 2,877.01 2,877.01 2,875.38 2,875.38 0.0K
09:24 2,875.39 2,876.14 2,875.27 2,875.64 0.0K
09:25 2,876.00 2,877.00 2,875.99 2,876.40 0.0K
09:26 2,876.44 2,876.47 2,871.83 2,871.83 0.0K
09:27 2,871.83 2,873.09 2,871.71 2,873.09 0.0K
09:28 2,873.16 2,873.16 2,872.90 2,872.97 0.0K
09:29 2,872.47 2,872.98 2,872.23 2,872.71 0.0K
09:30 2,871.52 2,872.48 2,870.80 2,870.82 0.0K
09:31 2,870.93 2,870.93 2,869.39 2,869.43 0.0K
09:32 2,869.16 2,870.04 2,868.78 2,869.66 0.0K
09:33 2,869.48 2,869.81 2,868.91 2,868.99 0.0K
09:34 2,869.24 2,869.30 2,867.40 2,867.62 0.0K
09:35 2,867.56 2,867.91 2,867.13 2,867.13 0.0K
09:36 2,866.97 2,869.62 2,866.97 2,869.62 0.0K
09:37 2,869.56 2,870.50 2,869.51 2,870.45 0.0K
09:38 2,870.48 2,870.80 2,869.88 2,869.92 0.0K
09:39 2,869.92 2,871.07 2,869.92 2,870.49 0.0K
09:40 2,870.78 2,871.44 2,870.65 2,871.30 0.0K
09:41 2,871.37 2,873.55 2,871.34 2,873.55 0.0K
09:42 2,873.68 2,874.21 2,873.10 2,873.10 0.0K
09:43 2,873.12 2,873.14 2,872.20 2,872.22 0.0K
09:44 2,872.21 2,872.22 2,868.96 2,868.96 0.0K
09:45 2,868.91 2,869.14 2,868.72 2,869.04 0.0K
09:46 2,868.97 2,869.10 2,867.93 2,868.13 0.0K
09:47 2,868.14 2,868.96 2,867.85 2,868.65 0.0K
09:48 2,868.67 2,868.94 2,868.48 2,868.89 0.0K
09:49 2,869.08 2,869.47 2,868.76 2,869.47 0.0K
09:50 2,869.60 2,869.63 2,869.10 2,869.63 0.0K
09:51 2,869.50 2,869.94 2,869.39 2,869.39 0.0K
09:52 2,869.19 2,869.37 2,868.65 2,868.90 0.0K
09:53 2,868.99 2,869.54 2,868.99 2,869.32 0.0K
09:54 2,869.32 2,869.40 2,868.62 2,868.76 0.0K
09:55 2,868.55 2,870.25 2,868.47 2,870.25 0.0K
09:56 2,870.31 2,871.23 2,870.31 2,871.13 0.0K
09:57 2,871.12 2,872.31 2,871.12 2,871.98 0.0K
09:58 2,872.10 2,872.80 2,871.98 2,872.45 0.0K
09:59 2,872.37 2,872.85 2,872.33 2,872.80 0.0K
10:00 2,872.65 2,872.65 2,872.12 2,872.29 0.0K
10:01 2,872.28 2,873.78 2,872.23 2,873.64 0.0K
10:02 2,873.56 2,875.11 2,873.55 2,874.79 0.0K
10:03 2,874.80 2,874.80 2,873.98 2,873.98 0.0K
10:04 2,873.68 2,873.83 2,873.06 2,873.60 0.0K
10:05 2,873.47 2,875.49 2,873.47 2,875.49 0.0K
10:06 2,875.51 2,877.09 2,875.51 2,876.48 0.0K
10:07 2,876.33 2,876.33 2,876.00 2,876.05 0.0K
10:08 2,876.03 2,876.08 2,873.75 2,873.75 0.0K
10:09 2,873.74 2,873.74 2,872.10 2,872.52 0.0K
10:10 2,872.48 2,872.48 2,871.80 2,871.82 0.0K
10:11 2,871.78 2,872.09 2,871.35 2,871.43 0.0K
10:12 2,871.22 2,871.22 2,870.41 2,870.64 0.0K
10:13 2,870.56 2,871.16 2,870.51 2,870.91 0.0K
10:14 2,870.91 2,871.75 2,870.90 2,871.75 0.0K
10:15 2,871.80 2,873.06 2,871.80 2,872.08 0.0K
10:16 2,871.32 2,871.32 2,870.30 2,870.30 0.0K
10:17 2,870.39 2,871.48 2,870.39 2,871.48 0.0K
10:18 2,871.60 2,871.94 2,871.60 2,871.80 0.0K
10:19 2,871.83 2,872.70 2,871.83 2,872.20 0.0K
10:20 2,872.18 2,872.31 2,871.27 2,871.27 0.0K
10:21 2,871.25 2,871.25 2,869.84 2,869.92 0.0K
10:22 2,869.88 2,869.88 2,868.69 2,868.75 0.0K
10:23 2,868.67 2,868.91 2,867.71 2,867.71 0.0K
10:24 2,867.66 2,867.78 2,867.03 2,867.04 0.0K
10:25 2,866.96 2,867.09 2,866.13 2,866.47 0.0K
10:26 2,866.40 2,866.72 2,865.00 2,865.85 0.0K
10:27 2,865.86 2,866.51 2,865.86 2,866.41 0.0K
10:28 2,866.49 2,867.10 2,866.49 2,867.02 0.0K
10:29 2,866.97 2,867.04 2,866.50 2,866.50 0.0K
10:30 2,866.32 2,867.07 2,866.32 2,867.04 0.0K
10:31 2,867.10 2,867.48 2,866.71 2,866.71 0.0K
10:32 2,866.69 2,866.69 2,864.04 2,864.04 0.0K
10:33 2,863.25 2,863.25 2,861.66 2,862.12 0.0K
10:34 2,862.20 2,862.20 2,860.25 2,860.40 0.0K
10:35 2,860.27 2,861.33 2,860.27 2,861.33 0.0K
10:36 2,861.41 2,862.99 2,861.41 2,862.99 0.0K
10:37 2,862.94 2,863.40 2,862.71 2,863.40 0.0K
10:38 2,863.88 2,864.58 2,863.88 2,864.30 0.0K
10:39 2,864.33 2,864.94 2,864.33 2,864.94 0.0K
10:40 2,864.83 2,865.14 2,864.76 2,864.87 0.0K
10:41 2,864.64 2,864.64 2,864.09 2,864.11 0.0K
10:42 2,864.13 2,865.19 2,864.13 2,865.12 0.0K
10:43 2,865.04 2,865.15 2,864.74 2,864.75 0.0K
10:44 2,864.78 2,865.14 2,864.77 2,865.08 0.0K
10:45 2,865.13 2,865.36 2,864.96 2,865.17 0.0K
10:46 2,865.20 2,865.77 2,865.20 2,865.77 0.0K
10:47 2,865.77 2,867.44 2,865.72 2,867.44 0.0K
10:48 2,867.54 2,867.54 2,866.89 2,866.90 0.0K
10:49 2,866.86 2,867.82 2,866.84 2,867.41 0.0K
10:50 2,867.40 2,867.40 2,866.40 2,866.40 0.0K
10:51 2,866.43 2,866.43 2,865.12 2,866.03 0.0K
10:52 2,866.07 2,866.07 2,865.40 2,865.54 0.0K
10:53 2,865.54 2,865.69 2,864.80 2,864.80 0.0K
10:54 2,864.76 2,864.90 2,864.65 2,864.86 0.0K
10:55 2,864.90 2,864.90 2,863.26 2,863.32 0.0K
10:56 2,863.34 2,863.34 2,861.83 2,862.27 0.0K
10:57 2,861.85 2,861.88 2,861.55 2,861.66 0.0K
10:58 2,861.64 2,861.71 2,861.20 2,861.35 0.0K
10:59 2,861.29 2,861.49 2,861.29 2,861.40 0.0K
11:00 2,861.34 2,861.43 2,860.77 2,861.43 0.0K
11:01 2,861.29 2,861.60 2,860.54 2,860.85 0.0K
11:02 2,860.90 2,860.90 2,859.74 2,859.74 0.0K
11:03 2,859.62 2,860.73 2,859.53 2,860.70 0.0K
11:04 2,860.73 2,861.29 2,860.73 2,861.19 0.0K
11:05 2,861.14 2,861.56 2,861.05 2,861.56 0.0K
11:06 2,861.42 2,862.04 2,861.42 2,862.04 0.0K
11:07 2,862.04 2,862.98 2,862.04 2,862.87 0.0K
11:08 2,862.86 2,862.99 2,862.82 2,862.88 0.0K
11:09 2,862.96 2,863.37 2,862.96 2,863.29 0.0K
11:10 2,863.34 2,863.67 2,863.34 2,863.60 0.0K
11:11 2,863.48 2,863.48 2,862.56 2,862.59 0.0K
11:12 2,862.54 2,862.54 2,861.61 2,861.61 0.0K
11:13 2,861.55 2,861.98 2,861.44 2,861.86 0.0K
11:14 2,861.92 2,861.92 2,861.53 2,861.80 0.0K
11:15 2,861.78 2,862.16 2,861.47 2,861.96 0.0K
11:16 2,861.92 2,862.49 2,861.77 2,862.49 0.0K
11:17 2,862.52 2,862.64 2,862.45 2,862.45 0.0K
11:18 2,862.47 2,863.01 2,862.33 2,863.01 0.0K
11:19 2,863.11 2,863.78 2,863.09 2,863.69 0.0K
11:20 2,863.61 2,864.70 2,863.39 2,864.70 0.0K
11:21 2,864.71 2,864.74 2,864.45 2,864.74 0.0K
11:22 2,864.74 2,865.26 2,864.68 2,865.17 0.0K
11:23 2,864.95 2,864.95 2,864.19 2,864.33 0.0K
11:24 2,864.24 2,864.36 2,863.92 2,864.01 0.0K
11:25 2,863.81 2,864.36 2,863.81 2,864.01 0.0K
11:26 2,863.99 2,866.15 2,863.99 2,866.09 0.0K
11:27 2,866.04 2,867.43 2,866.04 2,867.43 0.0K
11:28 2,867.43 2,867.69 2,866.39 2,866.44 0.0K
11:29 2,866.35 2,866.39 2,866.01 2,866.28 0.0K
11:30 2,866.33 2,866.84 2,866.15 2,866.79 0.0K
11:31 2,866.72 2,866.90 2,866.44 2,866.62 0.0K
11:32 2,866.92 2,867.71 2,866.91 2,867.68 0.0K
11:33 2,867.71 2,868.16 2,867.69 2,867.93 0.0K
11:34 2,867.95 2,868.33 2,867.95 2,868.28 0.0K
11:35 2,868.33 2,869.05 2,868.27 2,869.03 0.0K
11:36 2,869.27 2,870.04 2,869.27 2,870.04 0.0K
11:37 2,870.05 2,870.67 2,869.99 2,870.53 0.0K
11:38 2,870.52 2,870.63 2,870.34 2,870.46 0.0K
11:39 2,870.91 2,871.33 2,870.78 2,871.33 0.0K
11:40 2,871.29 2,871.38 2,870.31 2,870.31 0.0K
11:41 2,870.33 2,870.33 2,869.45 2,869.47 0.0K
11:42 2,869.47 2,870.04 2,869.47 2,870.04 0.0K
11:43 2,870.04 2,870.31 2,870.04 2,870.20 0.0K
11:44 2,870.33 2,870.81 2,870.33 2,870.80 0.0K
11:45 2,870.76 2,871.08 2,870.72 2,871.05 0.0K
11:46 2,870.99 2,871.34 2,870.67 2,871.27 0.0K
11:47 2,871.30 2,871.30 2,870.82 2,870.94 0.0K
11:48 2,870.98 2,871.16 2,870.80 2,871.04 0.0K
11:49 2,871.08 2,871.08 2,870.73 2,870.90 0.0K
11:50 2,870.80 2,870.80 2,870.51 2,870.72 0.0K
11:51 2,870.70 2,871.19 2,870.58 2,871.19 0.0K
11:52 2,871.11 2,871.75 2,871.08 2,871.36 0.0K
11:53 2,871.43 2,871.43 2,870.28 2,870.41 0.0K
11:54 2,870.41 2,870.41 2,869.87 2,869.88 0.0K
11:55 2,869.89 2,870.39 2,869.85 2,870.39 0.0K
11:56 2,870.42 2,870.60 2,870.39 2,870.57 0.0K
11:57 2,870.59 2,870.59 2,869.99 2,870.05 0.0K
11:58 2,870.04 2,870.61 2,870.04 2,870.31 0.0K
11:59 2,870.34 2,870.50 2,870.03 2,870.03 0.0K
12:00 2,870.38 2,870.89 2,870.38 2,870.73 0.0K
12:01 2,870.93 2,871.09 2,869.98 2,869.98 0.0K
12:02 2,869.93 2,869.93 2,869.34 2,869.34 0.0K
12:03 2,869.37 2,869.50 2,868.39 2,868.39 0.0K
12:04 2,868.36 2,868.48 2,867.74 2,867.77 0.0K
12:05 2,867.77 2,867.77 2,867.53 2,867.57 0.0K
12:06 2,867.55 2,867.57 2,867.13 2,867.18 0.0K
12:07 2,867.07 2,867.11 2,865.92 2,866.04 0.0K
12:08 2,866.21 2,866.90 2,866.21 2,866.90 0.0K
12:09 2,866.81 2,868.06 2,866.81 2,868.06 0.0K
12:10 2,868.01 2,869.14 2,868.01 2,869.14 0.0K
12:11 2,869.19 2,870.39 2,869.14 2,870.39 0.0K
12:12 2,870.36 2,870.76 2,870.36 2,870.62 0.0K
12:13 2,870.82 2,872.04 2,870.82 2,872.04 0.0K
12:14 2,872.04 2,872.12 2,872.03 2,872.10 0.0K
12:15 2,871.87 2,871.97 2,871.28 2,871.97 0.0K
12:16 2,872.03 2,872.34 2,871.69 2,872.32 0.0K
12:17 2,872.21 2,872.70 2,871.92 2,872.65 0.0K
12:18 2,872.55 2,873.08 2,872.55 2,873.08 0.0K
12:19 2,873.13 2,873.13 2,872.34 2,872.34 0.0K
12:20 2,872.12 2,872.93 2,871.97 2,872.93 0.0K
12:21 2,873.01 2,874.19 2,872.99 2,874.19 0.0K
12:22 2,874.17 2,874.29 2,873.89 2,873.89 0.0K
12:23 2,873.84 2,874.11 2,873.79 2,874.11 0.0K
12:24 2,874.09 2,874.30 2,874.09 2,874.10 0.0K
12:25 2,874.10 2,874.84 2,874.10 2,874.84 0.0K
12:26 2,874.82 2,875.15 2,874.47 2,874.49 0.0K
12:27 2,874.49 2,874.54 2,873.50 2,873.76 0.0K
12:28 2,873.72 2,874.14 2,873.62 2,874.13 0.0K
12:29 2,874.08 2,874.44 2,874.08 2,874.28 0.0K
12:30 2,874.28 2,874.28 2,873.13 2,873.58 0.0K
12:31 2,873.59 2,873.66 2,873.37 2,873.37 0.0K
12:32 2,873.21 2,873.29 2,872.44 2,872.76 0.0K
12:33 2,873.06 2,873.29 2,872.53 2,872.53 0.0K
12:34 2,872.57 2,872.63 2,871.06 2,871.06 0.0K
12:35 2,871.15 2,871.17 2,868.72 2,868.93 0.0K
12:36 2,869.05 2,869.59 2,868.81 2,868.81 0.0K
12:37 2,868.63 2,868.95 2,868.63 2,868.95 0.0K
12:38 2,868.96 2,869.06 2,868.72 2,868.87 0.0K
12:39 2,869.07 2,869.95 2,869.07 2,869.95 0.0K
12:40 2,869.91 2,870.57 2,869.91 2,870.49 0.0K
12:41 2,870.43 2,870.52 2,870.02 2,870.02 0.0K
12:42 2,869.90 2,869.96 2,869.54 2,869.94 0.0K
12:43 2,869.89 2,869.96 2,869.71 2,869.75 0.0K
12:44 2,868.91 2,868.91 2,868.69 2,868.79 0.0K
12:45 2,868.79 2,869.07 2,868.77 2,868.99 0.0K
12:46 2,868.98 2,868.98 2,868.20 2,868.34 0.0K
12:47 2,868.34 2,868.38 2,867.82 2,867.85 0.0K
12:48 2,868.00 2,868.24 2,867.65 2,867.65 0.0K
12:49 2,867.70 2,867.70 2,866.23 2,866.23 0.0K
12:50 2,866.33 2,866.55 2,866.18 2,866.51 0.0K
12:51 2,866.50 2,866.50 2,866.19 2,866.19 0.0K
12:52 2,866.10 2,866.12 2,865.61 2,865.87 0.0K
12:53 2,865.87 2,865.97 2,865.73 2,865.73 0.0K
12:54 2,865.76 2,866.14 2,865.76 2,866.12 0.0K
12:55 2,866.15 2,866.15 2,865.47 2,865.47 0.0K
12:56 2,865.55 2,865.65 2,864.91 2,864.91 0.0K
12:57 2,864.97 2,865.38 2,864.81 2,865.35 0.0K
12:58 2,865.36 2,865.47 2,864.98 2,865.03 0.0K
12:59 2,864.89 2,864.89 2,863.82 2,863.82 0.0K
13:00 2,863.57 2,863.57 2,861.63 2,862.13 0.0K
13:01 2,862.13 2,863.19 2,862.13 2,863.19 0.0K
13:02 2,863.25 2,863.25 2,862.26 2,862.47 0.0K
13:03 2,862.49 2,863.51 2,862.49 2,863.50 0.0K
13:04 2,863.64 2,863.72 2,863.01 2,863.01 0.0K
13:05 2,863.01 2,863.01 2,861.90 2,861.97 0.0K
13:06 2,862.03 2,862.15 2,861.83 2,861.85 0.0K
13:07 2,861.78 2,862.34 2,861.78 2,862.34 0.0K
13:08 2,862.29 2,862.51 2,862.23 2,862.31 0.0K
13:09 2,862.40 2,862.46 2,862.20 2,862.20 0.0K
13:10 2,862.20 2,862.20 2,861.44 2,861.44 0.0K
13:11 2,861.43 2,861.43 2,859.51 2,859.51 0.0K
13:12 2,859.47 2,860.15 2,859.44 2,860.15 0.0K
13:13 2,860.30 2,861.26 2,860.30 2,861.17 0.0K
13:14 2,861.23 2,862.53 2,861.13 2,862.49 0.0K
13:15 2,862.53 2,862.59 2,862.35 2,862.48 0.0K
13:16 2,862.34 2,862.40 2,861.92 2,862.02 0.0K
13:17 2,861.98 2,862.03 2,861.73 2,861.73 0.0K
13:18 2,861.73 2,861.73 2,861.41 2,861.41 0.0K
13:19 2,861.58 2,861.73 2,861.30 2,861.30 0.0K
13:20 2,861.22 2,861.56 2,860.96 2,861.56 0.0K
13:21 2,861.57 2,861.79 2,861.48 2,861.68 0.0K
13:22 2,861.76 2,861.96 2,861.76 2,861.91 0.0K
13:23 2,862.20 2,862.31 2,862.13 2,862.25 0.0K
13:24 2,862.21 2,862.46 2,862.12 2,862.12 0.0K
13:25 2,862.18 2,862.31 2,861.87 2,861.87 0.0K
13:26 2,861.78 2,861.81 2,861.59 2,861.67 0.0K
13:27 2,861.65 2,862.05 2,861.65 2,861.82 0.0K
13:28 2,861.80 2,862.02 2,861.66 2,862.02 0.0K
13:29 2,862.00 2,862.18 2,861.90 2,862.11 0.0K
13:30 2,862.19 2,862.62 2,862.19 2,862.27 0.0K
13:31 2,862.21 2,862.29 2,861.95 2,862.01 0.0K
13:32 2,862.03 2,862.03 2,860.65 2,860.84 0.0K
13:33 2,860.80 2,860.80 2,859.76 2,859.76 0.0K
13:34 2,859.67 2,859.84 2,859.67 2,859.73 0.0K
13:35 2,859.78 2,859.88 2,859.60 2,859.83 0.0K
13:36 2,859.63 2,859.63 2,858.41 2,858.65 0.0K
13:37 2,858.79 2,859.43 2,858.79 2,859.21 0.0K
13:38 2,859.28 2,859.61 2,859.28 2,859.47 0.0K
13:39 2,859.37 2,859.37 2,858.64 2,858.64 0.0K
13:40 2,858.63 2,858.63 2,857.52 2,857.52 0.0K
13:41 2,857.50 2,857.50 2,856.48 2,856.60 0.0K
13:42 2,856.56 2,856.60 2,856.00 2,856.13 0.0K
13:43 2,855.97 2,856.06 2,855.79 2,856.06 0.0K
13:44 2,856.28 2,856.69 2,856.27 2,856.59 0.0K
13:45 2,856.65 2,857.39 2,856.65 2,857.31 0.0K
13:46 2,857.34 2,857.53 2,856.58 2,856.58 0.0K
13:47 2,856.65 2,856.91 2,856.45 2,856.91 0.0K
13:48 2,856.97 2,857.76 2,856.97 2,857.75 0.0K
13:49 2,857.74 2,857.92 2,857.71 2,857.71 0.0K
13:50 2,857.62 2,857.84 2,857.51 2,857.71 0.0K
13:51 2,857.64 2,857.64 2,857.21 2,857.25 0.0K
13:52 2,857.21 2,857.85 2,857.21 2,857.85 0.0K
13:53 2,857.87 2,858.08 2,857.77 2,857.94 0.0K
13:54 2,857.97 2,858.03 2,857.86 2,857.89 0.0K
13:55 2,857.42 2,857.44 2,856.57 2,856.64 0.0K
13:56 2,856.52 2,856.52 2,855.86 2,856.05 0.0K
13:57 2,855.97 2,856.61 2,855.97 2,856.54 0.0K
13:58 2,856.51 2,856.55 2,855.96 2,855.96 0.0K
13:59 2,855.90 2,856.33 2,855.87 2,856.19 0.0K
14:00 2,856.32 2,856.41 2,854.95 2,855.10 0.0K
14:01 2,855.17 2,855.22 2,854.73 2,854.73 0.0K
14:02 2,854.81 2,855.05 2,854.71 2,854.79 0.0K
14:03 2,854.79 2,855.62 2,854.66 2,855.62 0.0K
14:04 2,855.60 2,856.61 2,855.60 2,856.48 0.0K
14:05 2,856.52 2,856.60 2,855.97 2,856.11 0.0K
14:06 2,856.06 2,856.14 2,855.44 2,855.44 0.0K
14:07 2,855.40 2,855.68 2,855.32 2,855.62 0.0K
14:08 2,855.68 2,855.95 2,855.58 2,855.64 0.0K
14:09 2,855.63 2,855.83 2,855.59 2,855.59 0.0K
14:10 2,855.59 2,855.97 2,855.51 2,855.97 0.0K
14:11 2,855.90 2,856.07 2,855.59 2,855.72 0.0K
14:12 2,855.21 2,855.21 2,854.21 2,854.40 0.0K
14:13 2,854.31 2,854.79 2,854.31 2,854.38 0.0K
14:14 2,854.32 2,854.81 2,854.01 2,854.81 0.0K
14:15 2,855.09 2,855.43 2,855.09 2,855.27 0.0K
14:16 2,855.36 2,855.96 2,855.36 2,855.88 0.0K
14:17 2,855.85 2,855.85 2,855.11 2,855.57 0.0K
14:18 2,855.64 2,856.15 2,855.64 2,856.14 0.0K
14:19 2,856.12 2,856.27 2,855.94 2,856.27 0.0K
14:20 2,856.44 2,857.03 2,856.40 2,857.03 0.0K
14:21 2,857.10 2,857.10 2,856.70 2,857.01 0.0K
14:22 2,857.06 2,857.10 2,856.86 2,856.92 0.0K
14:23 2,856.88 2,857.38 2,856.86 2,857.33 0.0K
14:24 2,857.36 2,858.41 2,857.31 2,858.41 0.0K
14:25 2,858.75 2,859.07 2,858.68 2,859.07 0.0K
14:26 2,859.02 2,860.85 2,859.02 2,860.85 0.0K
14:27 2,860.89 2,860.95 2,860.66 2,860.91 0.0K
14:28 2,860.85 2,861.14 2,860.85 2,861.02 0.0K
14:29 2,861.11 2,861.16 2,860.98 2,861.08 0.0K
14:30 2,861.05 2,862.25 2,860.96 2,862.25 0.0K
14:31 2,862.30 2,863.57 2,862.30 2,863.57 0.0K
14:32 2,863.65 2,864.91 2,863.65 2,864.60 0.0K
14:33 2,864.57 2,864.61 2,863.64 2,863.64 0.0K
14:34 2,863.54 2,864.27 2,863.06 2,864.27 0.0K
14:35 2,864.27 2,864.81 2,864.27 2,864.42 0.0K
14:36 2,864.41 2,865.33 2,864.41 2,865.13 0.0K
14:37 2,865.00 2,865.00 2,864.01 2,864.23 0.0K
14:38 2,864.19 2,865.32 2,864.12 2,865.32 0.0K
14:39 2,865.26 2,865.40 2,865.18 2,865.19 0.0K
14:40 2,865.20 2,866.09 2,865.20 2,866.09 0.0K
14:41 2,866.08 2,866.24 2,865.84 2,865.90 0.0K
14:42 2,866.01 2,866.55 2,866.01 2,866.18 0.0K
14:43 2,866.18 2,866.25 2,866.06 2,866.24 0.0K
14:44 2,866.25 2,866.25 2,865.61 2,865.61 0.0K
14:45 2,865.37 2,866.98 2,865.37 2,866.97 0.0K
14:46 2,867.05 2,867.98 2,867.05 2,867.82 0.0K
14:47 2,867.78 2,868.02 2,866.76 2,866.76 0.0K
14:48 2,866.82 2,866.82 2,866.26 2,866.34 0.0K
14:49 2,866.38 2,866.51 2,865.76 2,865.81 0.0K
14:50 2,866.02 2,866.02 2,865.59 2,865.88 0.0K
14:51 2,865.96 2,869.12 2,865.96 2,869.04 0.0K
14:52 2,868.99 2,868.99 2,868.00 2,868.04 0.0K
14:53 2,868.09 2,868.15 2,867.15 2,867.15 0.0K
14:54 2,867.22 2,867.22 2,865.40 2,865.40 0.0K
14:55 2,865.52 2,866.19 2,865.30 2,866.19 0.0K
14:56 2,866.20 2,867.25 2,866.20 2,866.83 0.0K
14:57 2,866.90 2,867.26 2,866.90 2,867.14 0.0K
14:58 2,867.16 2,867.59 2,866.90 2,867.00 0.0K
14:59 2,867.21 2,867.46 2,866.37 2,866.37 0.0K
15:00 2,866.39 2,866.78 2,866.39 2,866.46 0.0K
15:01 2,866.44 2,867.67 2,866.44 2,867.67 0.0K
15:02 2,867.61 2,867.98 2,867.02 2,867.14 0.0K
15:03 2,867.15 2,867.82 2,867.15 2,867.58 0.0K
15:04 2,867.61 2,869.21 2,867.61 2,869.21 0.0K
15:05 2,869.43 2,870.97 2,869.43 2,870.97 0.0K
15:06 2,871.00 2,871.21 2,870.94 2,871.15 0.0K
15:07 2,871.23 2,871.94 2,870.81 2,871.94 0.0K
15:08 2,871.99 2,871.99 2,870.44 2,870.52 0.0K
15:09 2,870.48 2,870.48 2,869.52 2,869.52 0.0K
15:10 2,869.54 2,870.72 2,869.54 2,870.61 0.0K
15:11 2,870.52 2,870.84 2,869.84 2,869.84 0.0K
15:12 2,869.66 2,869.66 2,868.68 2,868.86 0.0K
15:13 2,868.82 2,869.11 2,868.56 2,868.56 0.0K
15:14 2,868.52 2,868.62 2,868.28 2,868.37 0.0K
15:15 2,868.39 2,868.73 2,868.26 2,868.26 0.0K
15:16 2,868.38 2,868.40 2,868.14 2,868.16 0.0K
15:17 2,867.87 2,867.92 2,866.35 2,866.50 0.0K
15:18 2,866.45 2,866.51 2,865.99 2,866.17 0.0K
15:19 2,866.17 2,868.01 2,866.17 2,868.01 0.0K
15:20 2,868.13 2,868.98 2,868.13 2,868.98 0.0K
15:21 2,869.04 2,869.68 2,869.04 2,869.65 0.0K
15:22 2,869.56 2,869.95 2,869.56 2,869.95 0.0K
15:23 2,869.94 2,870.23 2,869.94 2,870.05 0.0K
15:24 2,870.00 2,870.50 2,870.00 2,870.14 0.0K
15:25 2,870.25 2,870.50 2,869.99 2,870.49 0.0K
15:26 2,870.53 2,871.33 2,870.53 2,871.02 0.0K
15:27 2,871.08 2,871.35 2,870.88 2,870.88 0.0K
15:28 2,870.85 2,871.23 2,870.65 2,871.23 0.0K
15:29 2,871.15 2,871.15 2,870.45 2,870.45 0.0K
15:30 2,869.93 2,869.98 2,869.45 2,869.50 0.0K
15:31 2,869.40 2,869.48 2,868.96 2,869.18 0.0K
15:32 2,869.24 2,870.04 2,869.24 2,869.39 0.0K
15:33 2,869.39 2,869.39 2,868.89 2,868.89 0.0K
15:34 2,868.82 2,868.82 2,866.92 2,867.06 0.0K
15:35 2,867.12 2,867.30 2,866.84 2,866.92 0.0K
15:36 2,866.92 2,867.36 2,866.72 2,867.36 0.0K
15:37 2,867.40 2,867.68 2,867.29 2,867.34 0.0K
15:38 2,867.42 2,868.03 2,867.42 2,868.03 0.0K
15:39 2,868.28 2,868.45 2,868.01 2,868.01 0.0K
15:40 2,868.03 2,868.48 2,868.02 2,868.31 0.0K
15:41 2,869.02 2,869.11 2,868.64 2,868.66 0.0K
15:42 2,868.63 2,868.63 2,867.91 2,867.91 0.0K
15:43 2,867.87 2,867.87 2,867.04 2,867.06 0.0K
15:44 2,866.83 2,866.83 2,865.44 2,865.79 0.0K
15:45 2,865.85 2,866.00 2,865.62 2,865.72 0.0K
15:46 2,865.77 2,865.95 2,865.62 2,865.95 0.0K
15:47 2,865.83 2,866.31 2,865.76 2,866.28 0.0K
15:48 2,866.26 2,867.02 2,866.26 2,866.85 0.0K
15:49 2,867.30 2,867.45 2,867.06 2,867.08 0.0K
15:50 2,866.97 2,867.85 2,866.67 2,867.80 0.0K
15:51 2,867.80 2,867.86 2,867.58 2,867.66 0.0K
15:52 2,867.49 2,867.80 2,866.54 2,867.80 0.0K
15:53 2,867.82 2,868.16 2,867.82 2,868.09 0.0K
15:54 2,867.95 2,868.20 2,867.81 2,868.20 0.0K
15:55 2,868.19 2,868.66 2,867.35 2,867.40 0.0K
15:56 2,867.46 2,867.57 2,867.32 2,867.32 0.0K
15:57 2,867.28 2,867.49 2,867.00 2,867.46 0.0K
15:58 2,867.55 2,868.06 2,867.55 2,868.06 0.0K
15:59 2,868.02 2,869.68 2,867.54 2,869.68 0.0K
16:00 2,869.88 2,869.88 2,868.32 2,869.00 0.0K
16:01 2,869.05 2,869.05 2,867.86 2,868.19 0.0K
16:02 2,868.24 2,868.25 2,866.48 2,867.38 0.0K
16:03 2,867.41 2,867.96 2,867.41 2,867.85 0.0K
16:04 2,867.86 2,867.99 2,867.63 2,867.99 0.0K
16:05 2,867.69 2,868.00 2,867.61 2,867.66 0.0K
16:06 2,867.76 2,869.42 2,867.72 2,869.34 0.0K
16:07 2,869.38 2,869.80 2,869.09 2,869.80 0.0K
16:08 2,869.72 2,869.74 2,868.15 2,868.15 0.0K
16:09 2,868.10 2,868.10 2,867.75 2,867.80 0.0K
16:10 2,867.80 2,868.14 2,867.80 2,867.94 0.0K
16:11 2,867.98 2,867.98 2,866.03 2,866.03 0.0K
16:12 2,866.22 2,866.22 2,864.80 2,864.82 0.0K
16:13 2,864.76 2,864.84 2,864.43 2,864.45 0.0K
16:14 2,864.82 2,864.82 2,864.27 2,864.27 0.0K
16:15 2,864.09 2,864.22 2,863.85 2,864.17 0.0K
16:16 2,864.23 2,864.98 2,864.23 2,864.98 0.0K
16:17 2,865.20 2,865.72 2,865.20 2,865.72 0.0K
16:18 2,865.68 2,866.11 2,865.62 2,866.11 0.0K
16:19 2,866.15 2,866.42 2,866.00 2,866.00 0.0K
16:20 2,866.04 2,866.45 2,865.99 2,866.43 0.0K
16:21 2,866.48 2,866.90 2,866.48 2,866.60 0.0K
16:22 2,866.62 2,866.62 2,865.89 2,866.03 0.0K
16:23 2,866.17 2,866.89 2,866.17 2,866.55 0.0K
16:24 2,866.58 2,866.93 2,866.51 2,866.93 0.0K
16:25 2,866.91 2,867.09 2,866.51 2,866.51 0.0K
16:26 2,866.24 2,866.24 2,865.26 2,865.34 0.0K
16:27 2,865.42 2,865.42 2,864.60 2,864.60 0.0K
16:28 2,864.54 2,864.54 2,864.12 2,864.34 0.0K
16:29 2,864.30 2,864.86 2,864.30 2,864.80 0.0K
16:30 2,864.89 2,864.95 2,864.24 2,864.24 0.0K
16:31 2,864.17 2,864.65 2,864.08 2,864.37 0.0K
16:32 2,864.33 2,864.42 2,864.22 2,864.22 0.0K
16:33 2,864.23 2,864.36 2,864.08 2,864.33 0.0K
16:34 2,864.29 2,864.80 2,864.29 2,864.76 0.0K
16:35 2,864.75 2,865.68 2,864.75 2,865.35 0.0K
16:36 2,865.36 2,865.67 2,865.22 2,865.63 0.0K
16:37 2,865.62 2,865.62 2,864.73 2,864.73 0.0K
16:38 2,864.72 2,864.72 2,863.49 2,863.49 0.0K
16:39 2,863.52 2,863.83 2,863.52 2,863.75 0.0K
16:40 2,863.72 2,864.25 2,863.71 2,863.71 0.0K
16:41 2,863.71 2,863.85 2,863.55 2,863.65 0.0K
16:42 2,863.67 2,864.10 2,863.64 2,863.69 0.0K
16:43 2,863.69 2,863.69 2,863.43 2,863.60 0.0K
16:44 2,863.52 2,863.52 2,862.56 2,862.61 0.0K
16:45 2,862.63 2,863.06 2,862.62 2,863.04 0.0K
16:46 2,863.93 2,863.98 2,863.41 2,863.66 0.0K
16:47 2,863.66 2,863.91 2,863.65 2,863.79 0.0K
16:48 2,863.78 2,863.78 2,862.17 2,862.17 0.0K
16:49 2,862.08 2,862.08 2,861.66 2,861.93 0.0K
16:50 2,861.90 2,861.92 2,861.61 2,861.72 0.0K
16:51 2,861.84 2,862.40 2,861.84 2,862.40 0.0K
16:52 2,862.34 2,862.34 2,861.63 2,861.86 0.0K
16:53 2,862.07 2,862.60 2,862.07 2,862.60 0.0K
16:54 2,862.63 2,862.81 2,862.46 2,862.57 0.0K
16:55 2,862.51 2,862.72 2,862.43 2,862.43 0.0K
16:56 2,862.47 2,863.66 2,862.47 2,863.37 0.0K
16:57 2,863.45 2,863.50 2,863.06 2,863.10 0.0K
16:58 2,863.08 2,864.74 2,863.08 2,864.57 0.0K
16:59 2,864.51 2,865.12 2,864.50 2,865.12 0.0K
17:00 2,865.15 2,865.70 2,864.90 2,865.21 0.0K
17:01 2,865.26 2,866.12 2,865.26 2,865.61 0.0K
17:02 2,865.66 2,865.78 2,865.57 2,865.69 0.0K
17:03 2,866.17 2,866.53 2,866.15 2,866.52 0.0K
17:04 2,866.58 2,866.58 2,866.15 2,866.47 0.0K
17:05 2,866.50 2,866.60 2,866.45 2,866.51 0.0K
17:06 2,866.69 2,867.51 2,866.69 2,867.51 0.0K
17:07 2,867.49 2,867.68 2,867.33 2,867.33 0.0K
17:08 2,867.33 2,867.63 2,867.20 2,867.34 0.0K
17:09 2,867.29 2,867.50 2,867.17 2,867.26 0.0K
17:10 2,867.23 2,867.23 2,866.27 2,866.27 0.0K
17:11 2,866.08 2,866.08 2,864.95 2,864.99 0.0K
17:12 2,865.07 2,865.07 2,864.26 2,864.26 0.0K
17:13 2,864.26 2,864.54 2,864.18 2,864.52 0.0K
17:14 2,864.43 2,865.01 2,864.42 2,864.68 0.0K
17:15 2,864.58 2,865.95 2,864.58 2,865.85 0.0K
17:16 2,865.85 2,866.38 2,865.85 2,865.91 0.0K
17:17 2,865.80 2,865.89 2,865.25 2,865.25 0.0K
17:18 2,865.21 2,865.54 2,865.21 2,865.43 0.0K
17:19 2,865.41 2,865.93 2,865.41 2,865.83 0.0K
17:20 2,865.77 2,866.13 2,865.71 2,866.13 0.0K
17:21 2,866.14 2,866.92 2,866.03 2,866.89 0.0K
17:22 2,866.84 2,867.37 2,866.82 2,867.37 0.0K
17:23 2,867.41 2,868.62 2,867.41 2,868.42 0.0K
17:24 2,868.43 2,868.85 2,868.38 2,868.69 0.0K
17:25 2,868.79 2,868.79 2,868.79 2,868.79 0.0K
17:29 2,868.68 2,868.81 2,865.80 2,865.80 0.0K
17:30 2,865.13 2,865.13 2,865.13 2,865.13 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