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 2,590.29 2,593.54 2,583.94 2,583.94 0.0K
09:01 2,584.83 2,586.38 2,578.68 2,579.18 0.0K
09:02 2,579.13 2,579.23 2,573.97 2,574.70 0.0K
09:03 2,575.35 2,576.61 2,573.62 2,575.05 0.0K
09:04 2,574.74 2,579.13 2,574.74 2,579.13 0.0K
09:05 2,579.66 2,586.04 2,579.66 2,584.69 0.0K
09:06 2,583.95 2,584.18 2,579.25 2,580.04 0.0K
09:07 2,580.01 2,580.86 2,578.71 2,580.44 0.0K
09:08 2,581.11 2,583.25 2,580.66 2,582.74 0.0K
09:09 2,583.54 2,587.88 2,583.54 2,587.88 0.0K
09:10 2,588.71 2,590.09 2,588.20 2,590.05 0.0K
09:11 2,589.85 2,592.59 2,589.46 2,592.12 0.0K
09:12 2,591.19 2,592.82 2,590.31 2,591.48 0.0K
09:13 2,591.56 2,595.24 2,591.37 2,595.24 0.0K
09:14 2,596.01 2,598.30 2,595.39 2,595.47 0.0K
09:15 2,594.61 2,594.61 2,591.34 2,591.47 0.0K
09:16 2,591.07 2,591.07 2,588.55 2,588.75 0.0K
09:17 2,588.58 2,588.58 2,585.97 2,588.51 0.0K
09:18 2,588.35 2,588.96 2,588.11 2,588.75 0.0K
09:19 2,588.89 2,589.87 2,587.92 2,588.26 0.0K
09:20 2,588.19 2,588.24 2,586.28 2,587.52 0.0K
09:21 2,587.78 2,588.61 2,586.22 2,586.50 0.0K
09:22 2,586.30 2,586.55 2,584.79 2,585.65 0.0K
09:23 2,585.47 2,587.40 2,585.33 2,586.23 0.0K
09:24 2,586.19 2,587.10 2,584.62 2,587.00 0.0K
09:25 2,587.07 2,587.07 2,582.89 2,583.06 0.0K
09:26 2,582.93 2,592.60 2,582.93 2,592.51 0.0K
09:27 2,592.77 2,597.80 2,592.77 2,597.80 0.0K
09:28 2,597.65 2,597.80 2,595.95 2,596.74 0.0K
09:29 2,596.97 2,597.47 2,595.33 2,595.39 0.0K
09:30 2,594.78 2,595.14 2,592.10 2,592.10 0.0K
09:31 2,590.94 2,591.11 2,589.72 2,589.84 0.0K
09:32 2,589.86 2,589.86 2,586.31 2,586.31 0.0K
09:33 2,586.21 2,586.82 2,585.66 2,585.79 0.0K
09:34 2,585.92 2,586.64 2,584.47 2,585.13 0.0K
09:35 2,585.08 2,589.00 2,585.08 2,588.71 0.0K
09:36 2,588.53 2,590.14 2,588.53 2,589.40 0.0K
09:37 2,590.42 2,592.14 2,588.46 2,588.46 0.0K
09:38 2,589.01 2,591.51 2,589.01 2,590.74 0.0K
09:39 2,590.74 2,590.79 2,585.62 2,585.62 0.0K
09:40 2,585.78 2,585.78 2,582.90 2,583.86 0.0K
09:41 2,584.09 2,584.67 2,583.61 2,584.02 0.0K
09:42 2,584.38 2,586.60 2,583.01 2,583.13 0.0K
09:43 2,583.14 2,583.82 2,581.42 2,581.42 0.0K
09:44 2,581.15 2,583.69 2,581.15 2,582.98 0.0K
09:45 2,583.38 2,587.58 2,583.38 2,587.54 0.0K
09:46 2,588.99 2,591.32 2,588.99 2,591.32 0.0K
09:47 2,591.22 2,591.22 2,588.95 2,588.95 0.0K
09:48 2,588.97 2,589.49 2,586.60 2,589.49 0.0K
09:49 2,589.62 2,594.06 2,589.62 2,593.19 0.0K
09:50 2,593.24 2,594.43 2,592.99 2,594.09 0.0K
09:51 2,593.99 2,596.07 2,593.99 2,595.87 0.0K
09:52 2,595.74 2,595.74 2,592.52 2,592.63 0.0K
09:53 2,592.26 2,592.26 2,588.48 2,588.48 0.0K
09:54 2,588.62 2,588.77 2,587.30 2,587.44 0.0K
09:55 2,587.41 2,587.41 2,583.94 2,583.94 0.0K
09:56 2,584.15 2,585.63 2,582.69 2,582.69 0.0K
09:57 2,582.30 2,583.63 2,582.30 2,582.71 0.0K
09:58 2,582.70 2,583.35 2,581.15 2,582.10 0.0K
09:59 2,581.88 2,582.28 2,580.57 2,581.25 0.0K
10:00 2,581.47 2,581.51 2,578.80 2,578.80 0.0K
10:01 2,578.57 2,578.57 2,576.59 2,576.84 0.0K
10:02 2,577.03 2,578.08 2,577.03 2,577.11 0.0K
10:03 2,576.84 2,578.48 2,576.77 2,578.48 0.0K
10:04 2,578.75 2,578.75 2,573.72 2,574.68 0.0K
10:05 2,574.66 2,574.71 2,571.47 2,571.47 0.0K
10:06 2,571.47 2,572.61 2,571.05 2,572.57 0.0K
10:07 2,572.59 2,572.79 2,569.55 2,570.20 0.0K
10:08 2,570.13 2,575.96 2,570.13 2,575.96 0.0K
10:09 2,575.92 2,578.26 2,575.82 2,577.12 0.0K
10:10 2,576.22 2,577.62 2,576.11 2,576.26 0.0K
10:11 2,576.24 2,576.71 2,575.59 2,576.35 0.0K
10:12 2,576.32 2,578.55 2,576.22 2,577.87 0.0K
10:13 2,577.87 2,577.87 2,576.57 2,577.22 0.0K
10:14 2,577.35 2,577.60 2,574.92 2,574.92 0.0K
10:15 2,574.69 2,575.29 2,573.49 2,573.50 0.0K
10:16 2,573.53 2,574.27 2,571.87 2,571.87 0.0K
10:17 2,571.89 2,571.92 2,570.91 2,571.92 0.0K
10:18 2,572.10 2,573.75 2,572.10 2,573.75 0.0K
10:19 2,574.32 2,577.46 2,574.32 2,577.46 0.0K
10:20 2,578.23 2,582.69 2,578.23 2,582.60 0.0K
10:21 2,582.32 2,582.32 2,579.72 2,579.96 0.0K
10:22 2,580.00 2,580.00 2,578.05 2,578.51 0.0K
10:23 2,578.64 2,580.01 2,578.02 2,578.07 0.0K
10:24 2,578.13 2,578.23 2,575.80 2,576.38 0.0K
10:25 2,576.37 2,577.33 2,575.83 2,577.21 0.0K
10:26 2,577.10 2,578.13 2,576.44 2,578.13 0.0K
10:27 2,578.22 2,579.34 2,578.09 2,579.34 0.0K
10:28 2,579.22 2,579.76 2,577.69 2,577.74 0.0K
10:29 2,577.66 2,577.69 2,575.06 2,575.23 0.0K
10:30 2,574.71 2,576.15 2,574.65 2,574.65 0.0K
10:31 2,574.35 2,574.35 2,572.27 2,573.48 0.0K
10:32 2,573.64 2,574.92 2,573.31 2,574.07 0.0K
10:33 2,574.31 2,574.31 2,573.35 2,574.07 0.0K
10:34 2,573.45 2,573.45 2,570.71 2,570.71 0.0K
10:35 2,570.63 2,570.71 2,568.73 2,568.73 0.0K
10:36 2,568.49 2,569.95 2,568.30 2,569.02 0.0K
10:37 2,568.95 2,570.10 2,568.63 2,570.10 0.0K
10:38 2,570.15 2,572.31 2,570.15 2,572.15 0.0K
10:39 2,572.26 2,572.38 2,571.46 2,571.46 0.0K
10:40 2,571.70 2,572.38 2,571.70 2,572.06 0.0K
10:41 2,572.20 2,574.62 2,572.06 2,573.93 0.0K
10:42 2,573.95 2,573.95 2,571.34 2,571.96 0.0K
10:43 2,571.95 2,572.28 2,570.85 2,572.02 0.0K
10:44 2,572.09 2,574.72 2,572.09 2,574.43 0.0K
10:45 2,574.19 2,576.69 2,574.19 2,576.69 0.0K
10:46 2,577.36 2,579.33 2,577.26 2,577.76 0.0K
10:47 2,577.90 2,578.14 2,576.51 2,577.75 0.0K
10:48 2,577.79 2,579.91 2,577.31 2,579.55 0.0K
10:49 2,579.26 2,579.26 2,577.61 2,578.28 0.0K
10:50 2,578.41 2,578.41 2,575.99 2,575.99 0.0K
10:51 2,575.73 2,575.73 2,573.87 2,573.87 0.0K
10:52 2,573.72 2,574.30 2,573.45 2,573.55 0.0K
10:53 2,573.51 2,573.60 2,572.43 2,573.50 0.0K
10:54 2,573.57 2,574.80 2,573.56 2,573.85 0.0K
10:55 2,573.24 2,573.24 2,570.52 2,570.59 0.0K
10:56 2,570.62 2,570.76 2,568.74 2,569.30 0.0K
10:57 2,569.41 2,569.41 2,568.73 2,569.04 0.0K
10:58 2,568.70 2,568.70 2,567.38 2,568.62 0.0K
10:59 2,568.88 2,572.61 2,568.88 2,572.61 0.0K
11:00 2,572.10 2,574.13 2,572.10 2,573.32 0.0K
11:01 2,572.81 2,573.03 2,570.60 2,570.60 0.0K
11:02 2,570.37 2,570.37 2,568.26 2,568.36 0.0K
11:03 2,568.64 2,569.05 2,568.19 2,568.28 0.0K
11:04 2,568.33 2,568.69 2,567.62 2,568.69 0.0K
11:05 2,568.88 2,569.04 2,566.86 2,566.86 0.0K
11:06 2,566.22 2,566.22 2,563.56 2,563.75 0.0K
11:07 2,563.99 2,566.52 2,563.94 2,566.52 0.0K
11:08 2,566.92 2,568.74 2,566.92 2,568.74 0.0K
11:09 2,568.89 2,571.66 2,568.89 2,571.66 0.0K
11:10 2,571.64 2,572.65 2,571.38 2,571.48 0.0K
11:11 2,571.42 2,571.42 2,568.45 2,569.32 0.0K
11:12 2,569.41 2,569.44 2,567.19 2,567.34 0.0K
11:13 2,567.20 2,569.30 2,567.20 2,568.94 0.0K
11:14 2,569.07 2,570.17 2,568.98 2,569.16 0.0K
11:15 2,569.24 2,570.57 2,568.85 2,570.57 0.0K
11:16 2,570.69 2,573.66 2,570.40 2,573.66 0.0K
11:17 2,573.81 2,574.31 2,572.54 2,573.49 0.0K
11:18 2,573.66 2,573.76 2,571.96 2,572.25 0.0K
11:19 2,572.33 2,572.85 2,572.08 2,572.68 0.0K
11:20 2,572.78 2,573.07 2,572.19 2,572.77 0.0K
11:21 2,572.78 2,573.30 2,571.40 2,571.85 0.0K
11:22 2,571.79 2,574.14 2,571.72 2,574.14 0.0K
11:23 2,574.10 2,575.20 2,574.08 2,574.08 0.0K
11:24 2,573.76 2,573.76 2,572.65 2,572.78 0.0K
11:25 2,572.54 2,572.64 2,571.54 2,572.49 0.0K
11:26 2,572.51 2,572.57 2,569.86 2,569.86 0.0K
11:27 2,569.82 2,569.85 2,567.57 2,567.57 0.0K
11:28 2,567.44 2,567.85 2,566.31 2,567.85 0.0K
11:29 2,567.96 2,568.26 2,567.53 2,567.87 0.0K
11:30 2,568.71 2,569.85 2,568.46 2,569.85 0.0K
11:31 2,570.13 2,571.02 2,568.51 2,568.56 0.0K
11:32 2,568.24 2,569.39 2,568.09 2,568.53 0.0K
11:33 2,568.48 2,570.00 2,568.33 2,569.71 0.0K
11:34 2,569.68 2,571.02 2,569.55 2,570.65 0.0K
11:35 2,570.20 2,572.02 2,569.57 2,572.02 0.0K
11:36 2,572.04 2,572.13 2,571.08 2,572.13 0.0K
11:37 2,572.04 2,572.66 2,569.47 2,570.20 0.0K
11:38 2,570.48 2,572.24 2,570.48 2,572.24 0.0K
11:39 2,572.40 2,572.40 2,570.93 2,570.93 0.0K
11:40 2,570.80 2,572.97 2,570.58 2,572.79 0.0K
11:41 2,572.73 2,572.73 2,570.23 2,570.23 0.0K
11:42 2,570.36 2,571.51 2,570.36 2,571.31 0.0K
11:43 2,571.21 2,571.32 2,569.94 2,569.94 0.0K
11:44 2,570.21 2,570.21 2,567.72 2,567.72 0.0K
11:45 2,567.46 2,569.03 2,567.23 2,569.03 0.0K
11:46 2,569.00 2,569.16 2,568.74 2,568.86 0.0K
11:47 2,568.94 2,569.89 2,568.94 2,569.85 0.0K
11:48 2,570.35 2,572.77 2,570.35 2,572.23 0.0K
11:49 2,572.11 2,572.11 2,569.84 2,569.85 0.0K
11:50 2,569.57 2,570.01 2,568.10 2,569.61 0.0K
11:51 2,568.60 2,569.62 2,567.60 2,569.62 0.0K
11:52 2,570.19 2,570.19 2,565.21 2,565.21 0.0K
11:53 2,565.08 2,566.87 2,565.08 2,566.01 0.0K
11:54 2,566.36 2,566.36 2,565.80 2,565.95 0.0K
11:55 2,566.06 2,566.66 2,566.02 2,566.18 0.0K
11:56 2,565.98 2,566.29 2,565.57 2,565.90 0.0K
11:57 2,565.56 2,566.17 2,565.36 2,565.71 0.0K
11:58 2,565.84 2,567.85 2,565.32 2,567.43 0.0K
11:59 2,566.59 2,568.11 2,566.39 2,567.68 0.0K
12:00 2,568.12 2,570.15 2,568.12 2,569.94 0.0K
12:01 2,569.64 2,569.64 2,567.73 2,569.23 0.0K
12:02 2,569.18 2,571.24 2,568.39 2,570.47 0.0K
12:03 2,570.48 2,570.51 2,568.24 2,568.24 0.0K
12:04 2,568.23 2,569.89 2,568.23 2,569.33 0.0K
12:05 2,568.83 2,568.83 2,564.50 2,564.50 0.0K
12:06 2,564.33 2,565.07 2,555.09 2,555.11 0.0K
12:07 2,553.60 2,556.14 2,553.58 2,553.63 0.0K
12:08 2,553.49 2,553.82 2,549.57 2,549.57 0.0K
12:09 2,549.24 2,549.28 2,547.50 2,547.83 0.0K
12:10 2,547.98 2,549.20 2,545.08 2,545.08 0.0K
12:11 2,544.97 2,547.78 2,542.83 2,547.78 0.0K
12:12 2,549.10 2,551.46 2,548.82 2,548.82 0.0K
12:13 2,548.78 2,549.16 2,547.59 2,548.36 0.0K
12:14 2,548.14 2,549.82 2,546.40 2,546.40 0.0K
12:15 2,546.87 2,547.23 2,544.34 2,544.34 0.0K
12:16 2,544.07 2,544.07 2,540.36 2,540.61 0.0K
12:17 2,540.33 2,540.72 2,536.80 2,537.15 0.0K
12:18 2,538.02 2,539.04 2,536.69 2,537.18 0.0K
12:19 2,537.38 2,538.15 2,533.55 2,533.82 0.0K
12:20 2,533.49 2,533.49 2,526.40 2,527.08 0.0K
12:21 2,526.98 2,526.98 2,520.02 2,523.41 0.0K
12:22 2,520.91 2,520.91 2,510.88 2,514.06 0.0K
12:23 2,514.70 2,516.42 2,508.63 2,509.07 0.0K
12:24 2,509.21 2,515.26 2,509.00 2,515.26 0.0K
12:25 2,517.98 2,517.98 2,514.48 2,515.53 0.0K
12:26 2,515.71 2,517.02 2,513.68 2,514.79 0.0K
12:27 2,514.85 2,521.47 2,514.85 2,520.60 0.0K
12:28 2,523.40 2,523.40 2,520.31 2,520.77 0.0K
12:29 2,520.56 2,520.56 2,514.50 2,515.43 0.0K
12:30 2,515.57 2,517.37 2,512.60 2,517.37 0.0K
12:31 2,517.32 2,521.90 2,517.32 2,519.74 0.0K
12:32 2,520.55 2,520.98 2,518.36 2,519.12 0.0K
12:33 2,519.48 2,519.56 2,515.85 2,516.22 0.0K
12:34 2,515.50 2,515.61 2,512.62 2,513.71 0.0K
12:35 2,513.56 2,515.60 2,511.91 2,511.91 0.0K
12:36 2,512.50 2,513.09 2,510.66 2,513.09 0.0K
12:37 2,512.92 2,515.28 2,512.75 2,513.97 0.0K
12:38 2,514.02 2,519.40 2,512.89 2,519.40 0.0K
12:39 2,520.15 2,524.56 2,520.15 2,523.84 0.0K
12:40 2,523.36 2,526.35 2,522.43 2,526.35 0.0K
12:41 2,526.71 2,527.42 2,523.61 2,524.29 0.0K
12:42 2,523.38 2,523.38 2,520.69 2,521.18 0.0K
12:43 2,521.16 2,521.36 2,518.04 2,518.04 0.0K
12:44 2,517.65 2,517.78 2,513.87 2,513.94 0.0K
12:45 2,513.84 2,513.84 2,509.66 2,509.99 0.0K
12:46 2,510.38 2,511.28 2,509.99 2,510.38 0.0K
12:47 2,509.92 2,509.95 2,505.98 2,506.47 0.0K
12:48 2,506.39 2,507.55 2,506.14 2,506.49 0.0K
12:49 2,506.58 2,506.58 2,503.24 2,504.40 0.0K
12:50 2,504.35 2,504.35 2,501.50 2,501.71 0.0K
12:51 2,500.77 2,502.45 2,500.61 2,501.04 0.0K
12:52 2,501.11 2,504.04 2,500.89 2,501.60 0.0K
12:53 2,501.80 2,502.35 2,501.35 2,501.71 0.0K
12:54 2,501.52 2,504.17 2,501.38 2,503.45 0.0K
12:55 2,502.89 2,503.56 2,499.97 2,503.56 0.0K
12:56 2,504.01 2,506.94 2,504.01 2,504.45 0.0K
12:57 2,504.07 2,504.07 2,502.06 2,502.18 0.0K
12:58 2,502.04 2,502.69 2,498.82 2,498.87 0.0K
12:59 2,498.91 2,500.71 2,498.59 2,500.71 0.0K
13:00 2,502.08 2,505.75 2,502.08 2,505.73 0.0K
13:01 2,505.44 2,505.88 2,501.37 2,501.49 0.0K
13:02 2,501.56 2,504.00 2,501.51 2,503.67 0.0K
13:03 2,504.23 2,510.66 2,503.82 2,510.66 0.0K
13:04 2,508.86 2,509.60 2,508.71 2,509.60 0.0K
13:05 2,509.96 2,513.28 2,509.96 2,513.28 0.0K
13:06 2,512.96 2,512.96 2,505.73 2,505.73 0.0K
13:07 2,505.80 2,505.80 2,503.40 2,503.40 0.0K
13:08 2,503.27 2,505.33 2,503.27 2,503.53 0.0K
13:09 2,503.50 2,503.87 2,502.25 2,502.84 0.0K
13:10 2,503.15 2,503.97 2,501.98 2,502.03 0.0K
13:11 2,501.68 2,501.94 2,500.89 2,501.94 0.0K
13:12 2,502.40 2,502.40 2,500.50 2,501.65 0.0K
13:13 2,501.56 2,502.05 2,500.60 2,501.52 0.0K
13:14 2,501.03 2,501.95 2,500.03 2,501.95 0.0K
13:15 2,502.13 2,506.50 2,502.13 2,506.50 0.0K
13:16 2,507.26 2,510.33 2,507.26 2,509.36 0.0K
13:17 2,509.41 2,509.76 2,508.43 2,509.76 0.0K
13:18 2,509.86 2,513.74 2,509.86 2,512.38 0.0K
13:19 2,512.44 2,512.44 2,508.83 2,508.83 0.0K
13:20 2,508.91 2,509.66 2,506.56 2,506.56 0.0K
13:21 2,507.00 2,507.00 2,503.34 2,503.34 0.0K
13:22 2,502.82 2,503.56 2,501.56 2,503.31 0.0K
13:23 2,503.25 2,503.41 2,502.61 2,503.29 0.0K
13:24 2,502.86 2,503.21 2,498.57 2,499.67 0.0K
13:25 2,499.73 2,500.14 2,498.44 2,498.83 0.0K
13:26 2,498.85 2,498.85 2,495.04 2,495.93 0.0K
13:27 2,497.66 2,497.66 2,495.96 2,496.68 0.0K
13:28 2,496.94 2,496.94 2,490.49 2,490.83 0.0K
13:29 2,490.74 2,491.77 2,490.55 2,491.49 0.0K
13:30 2,490.92 2,491.79 2,487.16 2,488.88 0.0K
13:31 2,489.19 2,490.41 2,487.74 2,487.74 0.0K
13:32 2,487.24 2,487.98 2,486.64 2,486.99 0.0K
13:33 2,487.14 2,488.02 2,485.69 2,487.98 0.0K
13:34 2,488.44 2,490.23 2,488.44 2,489.97 0.0K
13:35 2,490.41 2,493.43 2,490.36 2,493.43 0.0K
13:36 2,493.68 2,495.34 2,493.19 2,494.84 0.0K
13:37 2,494.90 2,500.92 2,494.90 2,500.92 0.0K
13:38 2,501.77 2,506.41 2,501.77 2,506.41 0.0K
13:39 2,506.95 2,506.95 2,505.58 2,505.90 0.0K
13:40 2,506.01 2,506.01 2,503.45 2,503.83 0.0K
13:41 2,503.70 2,503.87 2,501.72 2,501.74 0.0K
13:42 2,501.79 2,503.06 2,501.79 2,501.92 0.0K
13:43 2,501.69 2,502.12 2,501.42 2,501.55 0.0K
13:44 2,501.59 2,501.61 2,499.29 2,499.29 0.0K
13:45 2,499.15 2,501.19 2,498.71 2,499.54 0.0K
13:46 2,500.26 2,503.25 2,500.17 2,501.21 0.0K
13:47 2,501.19 2,506.14 2,500.52 2,504.82 0.0K
13:48 2,504.81 2,507.18 2,504.53 2,507.18 0.0K
13:49 2,507.12 2,509.32 2,506.49 2,506.49 0.0K
13:50 2,506.57 2,509.21 2,506.57 2,509.21 0.0K
13:51 2,509.48 2,513.64 2,509.48 2,513.64 0.0K
13:52 2,514.02 2,514.62 2,512.45 2,512.45 0.0K
13:53 2,512.19 2,513.83 2,511.51 2,513.63 0.0K
13:54 2,513.71 2,514.52 2,511.91 2,513.83 0.0K
13:55 2,513.85 2,518.31 2,513.73 2,518.31 0.0K
13:56 2,519.14 2,519.94 2,519.14 2,519.40 0.0K
13:57 2,519.36 2,521.30 2,519.12 2,521.26 0.0K
13:58 2,520.98 2,521.11 2,518.88 2,518.88 0.0K
13:59 2,518.52 2,520.85 2,518.52 2,519.45 0.0K
14:00 2,519.35 2,520.02 2,518.46 2,519.87 0.0K
14:01 2,519.72 2,523.13 2,519.51 2,519.79 0.0K
14:02 2,518.78 2,518.78 2,515.19 2,515.19 0.0K
14:03 2,514.06 2,515.07 2,512.36 2,514.63 0.0K
14:04 2,514.52 2,516.44 2,514.52 2,516.09 0.0K
14:05 2,516.79 2,518.49 2,516.79 2,518.31 0.0K
14:06 2,518.43 2,519.24 2,517.95 2,519.24 0.0K
14:07 2,518.84 2,520.87 2,518.74 2,518.74 0.0K
14:08 2,518.86 2,520.33 2,518.77 2,518.83 0.0K
14:09 2,519.03 2,519.45 2,517.77 2,517.89 0.0K
14:10 2,517.86 2,520.27 2,517.71 2,520.27 0.0K
14:11 2,520.45 2,520.45 2,516.07 2,518.24 0.0K
14:12 2,518.89 2,519.12 2,517.04 2,517.26 0.0K
14:13 2,517.21 2,517.21 2,515.78 2,516.34 0.0K
14:14 2,516.31 2,519.64 2,516.31 2,519.64 0.0K
14:15 2,519.77 2,522.40 2,519.35 2,519.35 0.0K
14:16 2,518.78 2,521.09 2,518.78 2,520.88 0.0K
14:17 2,520.91 2,521.42 2,519.75 2,520.88 0.0K
14:18 2,520.84 2,525.10 2,520.67 2,524.91 0.0K
14:19 2,524.55 2,524.55 2,523.11 2,523.11 0.0K
14:20 2,522.79 2,522.79 2,520.32 2,520.85 0.0K
14:21 2,520.65 2,521.95 2,520.65 2,520.81 0.0K
14:22 2,520.67 2,520.67 2,518.56 2,519.29 0.0K
14:23 2,519.29 2,520.70 2,519.08 2,520.68 0.0K
14:24 2,520.79 2,521.13 2,519.73 2,519.93 0.0K
14:25 2,520.24 2,521.46 2,519.92 2,521.46 0.0K
14:26 2,521.71 2,523.08 2,521.71 2,522.98 0.0K
14:27 2,523.11 2,526.42 2,523.07 2,526.42 0.0K
14:28 2,526.53 2,527.36 2,526.14 2,526.97 0.0K
14:29 2,526.89 2,526.89 2,524.73 2,524.85 0.0K
14:30 2,524.50 2,531.13 2,524.50 2,526.39 0.0K
14:31 2,525.64 2,525.75 2,522.89 2,524.91 0.0K
14:32 2,524.94 2,525.88 2,523.47 2,523.47 0.0K
14:33 2,522.42 2,524.88 2,522.42 2,524.88 0.0K
14:34 2,526.03 2,531.90 2,526.03 2,531.90 0.0K
14:35 2,531.78 2,533.18 2,527.90 2,527.90 0.0K
14:36 2,527.39 2,527.39 2,522.27 2,522.27 0.0K
14:37 2,522.17 2,522.17 2,517.46 2,517.46 0.0K
14:38 2,517.50 2,517.53 2,514.46 2,515.03 0.0K
14:39 2,514.78 2,516.53 2,513.70 2,516.53 0.0K
14:40 2,516.55 2,516.83 2,514.63 2,516.45 0.0K
14:41 2,516.55 2,517.07 2,515.73 2,517.00 0.0K
14:42 2,517.11 2,519.57 2,517.11 2,518.23 0.0K
14:43 2,518.30 2,518.75 2,517.01 2,517.32 0.0K
14:44 2,517.29 2,519.93 2,517.29 2,519.65 0.0K
14:45 2,519.22 2,519.22 2,514.98 2,518.15 0.0K
14:46 2,518.19 2,519.65 2,517.46 2,519.65 0.0K
14:47 2,519.50 2,520.15 2,519.34 2,520.06 0.0K
14:48 2,519.98 2,521.35 2,518.67 2,518.77 0.0K
14:49 2,519.01 2,521.97 2,518.48 2,521.97 0.0K
14:50 2,522.18 2,522.29 2,517.41 2,518.44 0.0K
14:51 2,518.13 2,518.86 2,517.20 2,518.03 0.0K
14:52 2,519.03 2,520.75 2,519.03 2,520.47 0.0K
14:53 2,520.70 2,521.47 2,519.76 2,519.76 0.0K
14:54 2,519.62 2,520.28 2,518.41 2,519.10 0.0K
14:55 2,518.77 2,518.77 2,516.55 2,517.10 0.0K
14:56 2,517.26 2,517.26 2,515.33 2,516.66 0.0K
14:57 2,516.37 2,516.60 2,514.07 2,514.07 0.0K
14:58 2,514.23 2,514.42 2,513.52 2,513.57 0.0K
14:59 2,513.35 2,517.46 2,512.73 2,517.46 0.0K
15:00 2,519.01 2,525.17 2,519.01 2,524.48 0.0K
15:01 2,524.39 2,528.56 2,524.39 2,528.56 0.0K
15:02 2,528.78 2,530.75 2,528.78 2,529.03 0.0K
15:03 2,528.89 2,534.02 2,528.89 2,533.87 0.0K
15:04 2,533.95 2,537.67 2,533.49 2,537.10 0.0K
15:05 2,537.35 2,539.57 2,537.21 2,539.51 0.0K
15:06 2,539.74 2,541.15 2,538.05 2,538.05 0.0K
15:07 2,537.89 2,537.89 2,536.46 2,536.56 0.0K
15:08 2,536.54 2,536.54 2,535.17 2,536.22 0.0K
15:09 2,536.23 2,538.38 2,535.75 2,538.38 0.0K
15:10 2,538.56 2,539.23 2,537.79 2,538.32 0.0K
15:11 2,537.71 2,537.75 2,533.15 2,533.26 0.0K
15:12 2,533.16 2,533.99 2,531.24 2,531.32 0.0K
15:13 2,531.06 2,531.06 2,524.24 2,524.73 0.0K
15:14 2,524.72 2,524.74 2,524.07 2,524.44 0.0K
15:15 2,523.45 2,523.81 2,522.51 2,523.55 0.0K
15:16 2,523.35 2,523.35 2,521.69 2,521.77 0.0K
15:17 2,521.74 2,523.17 2,521.74 2,523.14 0.0K
15:18 2,523.24 2,523.24 2,520.28 2,522.24 0.0K
15:19 2,522.25 2,522.54 2,520.40 2,520.70 0.0K
15:20 2,520.37 2,520.75 2,518.84 2,518.84 0.0K
15:21 2,519.00 2,519.61 2,518.04 2,518.58 0.0K
15:22 2,518.71 2,518.96 2,516.29 2,518.39 0.0K
15:23 2,518.41 2,519.89 2,518.18 2,519.89 0.0K
15:24 2,520.01 2,521.15 2,520.00 2,520.99 0.0K
15:25 2,521.70 2,522.06 2,518.83 2,518.88 0.0K
15:26 2,519.24 2,519.86 2,518.32 2,518.32 0.0K
15:27 2,518.11 2,518.11 2,514.92 2,515.45 0.0K
15:28 2,516.00 2,517.34 2,515.24 2,517.34 0.0K
15:29 2,517.79 2,518.26 2,516.80 2,517.07 0.0K
15:30 2,517.18 2,524.01 2,517.18 2,522.76 0.0K
15:31 2,522.38 2,525.00 2,522.10 2,522.38 0.0K
15:32 2,521.30 2,521.30 2,518.26 2,519.81 0.0K
15:33 2,519.42 2,519.42 2,516.18 2,516.18 0.0K
15:34 2,515.28 2,515.64 2,513.68 2,515.50 0.0K
15:35 2,515.93 2,515.94 2,513.44 2,514.71 0.0K
15:36 2,515.14 2,515.14 2,510.87 2,510.89 0.0K
15:37 2,510.85 2,511.15 2,510.26 2,510.70 0.0K
15:38 2,510.62 2,510.94 2,509.52 2,510.94 0.0K
15:39 2,511.03 2,513.72 2,510.78 2,513.72 0.0K
15:40 2,513.81 2,513.81 2,510.90 2,511.27 0.0K
15:41 2,511.19 2,511.19 2,509.90 2,510.25 0.0K
15:42 2,510.16 2,510.16 2,506.97 2,506.97 0.0K
15:43 2,507.07 2,508.88 2,505.86 2,508.39 0.0K
15:44 2,508.44 2,509.54 2,508.17 2,508.18 0.0K
15:45 2,508.30 2,510.53 2,507.26 2,510.53 0.0K
15:46 2,510.61 2,511.97 2,508.30 2,511.97 0.0K
15:47 2,512.03 2,515.43 2,512.03 2,513.45 0.0K
15:48 2,512.95 2,514.11 2,512.92 2,513.48 0.0K
15:49 2,513.91 2,514.42 2,511.66 2,512.01 0.0K
15:50 2,511.90 2,514.11 2,511.08 2,514.03 0.0K
15:51 2,513.60 2,513.60 2,509.40 2,509.40 0.0K
15:52 2,509.48 2,511.69 2,509.31 2,511.03 0.0K
15:53 2,511.02 2,512.99 2,511.02 2,511.98 0.0K
15:54 2,511.30 2,511.30 2,508.32 2,508.32 0.0K
15:55 2,508.28 2,508.66 2,507.21 2,507.43 0.0K
15:56 2,507.09 2,510.31 2,507.01 2,510.31 0.0K
15:57 2,510.34 2,512.12 2,509.21 2,511.92 0.0K
15:58 2,512.59 2,514.35 2,512.34 2,514.35 0.0K
15:59 2,514.24 2,515.45 2,508.33 2,508.33 0.0K
16:00 2,505.65 2,509.55 2,505.62 2,509.55 0.0K
16:01 2,509.04 2,509.04 2,506.03 2,506.03 0.0K
16:02 2,505.97 2,507.10 2,505.71 2,505.86 0.0K
16:03 2,505.71 2,505.96 2,504.52 2,505.64 0.0K
16:04 2,504.55 2,504.55 2,503.41 2,503.86 0.0K
16:05 2,503.75 2,503.87 2,501.21 2,501.21 0.0K
16:06 2,500.72 2,501.17 2,500.38 2,500.58 0.0K
16:07 2,500.74 2,501.82 2,500.74 2,501.82 0.0K
16:08 2,502.09 2,503.17 2,501.03 2,501.68 0.0K
16:09 2,501.44 2,501.44 2,498.52 2,499.14 0.0K
16:10 2,498.49 2,498.49 2,495.90 2,495.90 0.0K
16:11 2,494.93 2,494.93 2,493.05 2,493.80 0.0K
16:12 2,493.76 2,493.77 2,490.24 2,490.43 0.0K
16:13 2,490.54 2,491.17 2,489.45 2,490.22 0.0K
16:14 2,490.29 2,492.18 2,490.14 2,491.44 0.0K
16:15 2,491.35 2,491.35 2,489.87 2,489.87 0.0K
16:16 2,489.95 2,491.14 2,489.43 2,491.01 0.0K
16:17 2,491.26 2,494.18 2,491.18 2,493.77 0.0K
16:18 2,493.70 2,493.75 2,491.70 2,492.35 0.0K
16:19 2,492.40 2,494.50 2,492.11 2,494.04 0.0K
16:20 2,493.61 2,495.35 2,493.08 2,495.30 0.0K
16:21 2,494.19 2,496.29 2,493.98 2,496.14 0.0K
16:22 2,495.85 2,495.85 2,493.69 2,495.56 0.0K
16:23 2,495.75 2,495.75 2,492.71 2,492.71 0.0K
16:24 2,492.18 2,492.18 2,489.30 2,489.76 0.0K
16:25 2,489.80 2,489.80 2,486.87 2,488.33 0.0K
16:26 2,488.20 2,489.34 2,487.35 2,489.34 0.0K
16:27 2,489.28 2,489.28 2,487.60 2,487.98 0.0K
16:28 2,487.53 2,487.68 2,486.14 2,486.65 0.0K
16:29 2,485.90 2,485.90 2,484.15 2,485.02 0.0K
16:30 2,485.13 2,492.35 2,485.13 2,492.32 0.0K
16:31 2,492.27 2,492.27 2,488.78 2,488.78 0.0K
16:32 2,488.86 2,488.96 2,486.80 2,486.84 0.0K
16:33 2,486.31 2,486.73 2,484.65 2,484.65 0.0K
16:34 2,484.14 2,484.14 2,480.36 2,480.36 0.0K
16:35 2,480.13 2,480.54 2,478.60 2,478.99 0.0K
16:36 2,478.85 2,478.85 2,476.09 2,478.66 0.0K
16:37 2,478.48 2,481.22 2,478.31 2,480.73 0.0K
16:38 2,480.83 2,482.56 2,480.83 2,482.05 0.0K
16:39 2,482.31 2,483.06 2,481.31 2,482.65 0.0K
16:40 2,481.68 2,482.28 2,479.23 2,480.55 0.0K
16:41 2,480.34 2,484.93 2,480.34 2,484.87 0.0K
16:42 2,484.87 2,485.35 2,484.29 2,485.19 0.0K
16:43 2,484.64 2,484.64 2,482.01 2,482.42 0.0K
16:44 2,482.37 2,482.37 2,479.65 2,479.72 0.0K
16:45 2,479.18 2,479.31 2,473.74 2,473.74 0.0K
16:46 2,472.96 2,472.96 2,469.42 2,469.99 0.0K
16:47 2,469.94 2,469.94 2,467.64 2,468.12 0.0K
16:48 2,468.03 2,469.25 2,467.14 2,468.57 0.0K
16:49 2,468.75 2,468.93 2,466.31 2,466.57 0.0K
16:50 2,466.56 2,466.56 2,463.45 2,463.45 0.0K
16:51 2,463.88 2,471.77 2,463.04 2,471.77 0.0K
16:52 2,471.85 2,474.53 2,471.85 2,474.30 0.0K
16:53 2,474.44 2,478.55 2,473.82 2,478.55 0.0K
16:54 2,478.67 2,479.47 2,477.59 2,477.95 0.0K
16:55 2,477.94 2,479.80 2,477.54 2,478.22 0.0K
16:56 2,477.84 2,480.21 2,477.13 2,479.61 0.0K
16:57 2,479.08 2,483.33 2,479.08 2,482.69 0.0K
16:58 2,482.66 2,483.39 2,482.18 2,483.02 0.0K
16:59 2,482.88 2,482.88 2,481.27 2,481.27 0.0K
17:00 2,480.72 2,482.23 2,480.11 2,482.19 0.0K
17:01 2,481.34 2,494.47 2,478.88 2,494.22 0.0K
17:02 2,493.59 2,495.65 2,491.10 2,495.65 0.0K
17:03 2,495.34 2,497.31 2,495.32 2,496.84 0.0K
17:04 2,495.75 2,503.90 2,495.75 2,502.42 0.0K
17:05 2,502.81 2,502.81 2,497.86 2,498.50 0.0K
17:06 2,498.74 2,498.74 2,493.91 2,493.91 0.0K
17:07 2,494.23 2,494.23 2,491.67 2,491.67 0.0K
17:08 2,491.81 2,493.89 2,490.89 2,493.88 0.0K
17:09 2,494.12 2,495.36 2,490.97 2,491.03 0.0K
17:10 2,491.08 2,495.36 2,489.84 2,495.25 0.0K
17:11 2,495.06 2,495.15 2,493.85 2,495.13 0.0K
17:12 2,494.27 2,500.04 2,494.27 2,500.04 0.0K
17:13 2,499.83 2,500.22 2,498.15 2,500.22 0.0K
17:14 2,500.14 2,501.16 2,499.44 2,500.36 0.0K
17:15 2,500.28 2,501.58 2,499.22 2,500.67 0.0K
17:16 2,499.79 2,503.25 2,499.13 2,501.69 0.0K
17:17 2,501.78 2,504.93 2,500.73 2,503.76 0.0K
17:18 2,503.21 2,504.53 2,500.57 2,500.57 0.0K
17:19 2,500.42 2,500.42 2,495.88 2,495.88 0.0K
17:20 2,495.30 2,501.48 2,494.54 2,501.48 0.0K
17:21 2,501.94 2,502.25 2,500.27 2,502.25 0.0K
17:22 2,501.78 2,501.78 2,498.42 2,500.15 0.0K
17:23 2,499.71 2,500.74 2,499.43 2,500.74 0.0K
17:24 2,500.04 2,500.04 2,497.82 2,499.25 0.0K
17:25 2,499.12 2,499.12 2,499.12 2,499.12 0.0K
17:29 2,499.30 2,501.63 2,499.30 2,500.94 0.0K
17:30 2,500.87 2,500.87 2,500.87 2,500.87 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