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 2,521.04 2,521.39 2,518.53 2,520.88 0.0K
09:01 2,521.30 2,524.95 2,521.30 2,522.54 0.0K
09:02 2,522.44 2,525.61 2,522.44 2,525.48 0.0K
09:03 2,525.97 2,529.47 2,525.97 2,528.61 0.0K
09:04 2,528.56 2,528.56 2,526.78 2,527.29 0.0K
09:05 2,527.30 2,527.30 2,523.39 2,525.40 0.0K
09:06 2,525.65 2,526.22 2,518.85 2,518.85 0.0K
09:07 2,518.72 2,518.72 2,516.55 2,516.82 0.0K
09:08 2,516.52 2,516.52 2,514.31 2,514.70 0.0K
09:09 2,514.37 2,515.56 2,513.31 2,514.00 0.0K
09:10 2,514.41 2,514.41 2,511.86 2,512.34 0.0K
09:11 2,512.13 2,512.13 2,509.74 2,510.59 0.0K
09:12 2,510.71 2,512.90 2,510.71 2,512.90 0.0K
09:13 2,511.77 2,511.77 2,508.42 2,508.73 0.0K
09:14 2,508.70 2,509.98 2,508.52 2,509.79 0.0K
09:15 2,509.52 2,510.53 2,508.27 2,508.40 0.0K
09:16 2,508.53 2,512.60 2,508.53 2,512.37 0.0K
09:17 2,512.19 2,512.32 2,511.39 2,511.93 0.0K
09:18 2,511.97 2,513.43 2,511.78 2,513.40 0.0K
09:19 2,513.28 2,513.28 2,510.71 2,512.05 0.0K
09:20 2,512.20 2,514.47 2,512.05 2,512.07 0.0K
09:21 2,512.32 2,513.34 2,512.31 2,513.34 0.0K
09:22 2,513.37 2,515.52 2,513.37 2,515.52 0.0K
09:23 2,515.59 2,517.35 2,515.59 2,517.01 0.0K
09:24 2,517.18 2,518.38 2,516.67 2,517.09 0.0K
09:25 2,517.32 2,517.32 2,515.72 2,516.11 0.0K
09:26 2,516.08 2,518.22 2,516.08 2,518.09 0.0K
09:27 2,518.50 2,520.35 2,518.50 2,520.35 0.0K
09:28 2,520.33 2,520.99 2,520.32 2,520.72 0.0K
09:29 2,520.78 2,521.44 2,519.25 2,519.25 0.0K
09:30 2,519.18 2,519.76 2,518.09 2,519.76 0.0K
09:31 2,520.66 2,521.30 2,520.41 2,521.30 0.0K
09:32 2,521.53 2,521.88 2,520.58 2,520.68 0.0K
09:33 2,520.34 2,520.54 2,519.01 2,519.01 0.0K
09:34 2,518.77 2,518.77 2,516.03 2,516.19 0.0K
09:35 2,516.19 2,516.19 2,512.32 2,512.46 0.0K
09:36 2,512.16 2,515.81 2,512.16 2,515.80 0.0K
09:37 2,516.11 2,518.21 2,516.08 2,518.21 0.0K
09:38 2,518.18 2,521.97 2,518.18 2,521.21 0.0K
09:39 2,521.32 2,521.63 2,521.25 2,521.47 0.0K
09:40 2,521.55 2,522.04 2,521.55 2,521.90 0.0K
09:41 2,522.14 2,522.52 2,520.88 2,520.88 0.0K
09:42 2,520.83 2,522.93 2,520.83 2,522.80 0.0K
09:43 2,522.86 2,523.15 2,522.04 2,522.29 0.0K
09:44 2,522.34 2,523.47 2,522.34 2,523.47 0.0K
09:45 2,523.54 2,524.63 2,523.37 2,524.55 0.0K
09:46 2,524.51 2,524.87 2,523.88 2,524.58 0.0K
09:47 2,524.24 2,524.39 2,522.70 2,522.70 0.0K
09:48 2,522.51 2,523.07 2,522.23 2,523.07 0.0K
09:49 2,523.12 2,523.15 2,521.90 2,522.59 0.0K
09:50 2,522.74 2,522.95 2,522.33 2,522.33 0.0K
09:51 2,522.34 2,523.67 2,522.31 2,523.67 0.0K
09:52 2,523.75 2,524.81 2,523.14 2,524.81 0.0K
09:53 2,524.96 2,525.02 2,522.96 2,522.96 0.0K
09:54 2,522.75 2,523.21 2,522.53 2,522.61 0.0K
09:55 2,522.51 2,522.51 2,520.19 2,520.30 0.0K
09:56 2,520.26 2,520.34 2,518.41 2,518.57 0.0K
09:57 2,518.46 2,518.61 2,518.09 2,518.61 0.0K
09:58 2,518.54 2,520.36 2,518.49 2,520.24 0.0K
09:59 2,520.39 2,521.13 2,520.18 2,520.97 0.0K
10:00 2,521.27 2,522.65 2,520.26 2,520.74 0.0K
10:01 2,520.85 2,521.15 2,520.01 2,520.01 0.0K
10:02 2,518.79 2,518.84 2,517.91 2,518.84 0.0K
10:03 2,519.45 2,521.68 2,519.45 2,521.50 0.0K
10:04 2,521.57 2,522.67 2,521.57 2,522.67 0.0K
10:05 2,522.63 2,522.84 2,521.07 2,521.07 0.0K
10:06 2,520.99 2,521.28 2,519.32 2,519.47 0.0K
10:07 2,519.50 2,519.50 2,518.92 2,519.35 0.0K
10:08 2,519.22 2,519.99 2,519.04 2,519.77 0.0K
10:09 2,519.68 2,519.68 2,516.88 2,517.30 0.0K
10:10 2,516.90 2,516.90 2,516.14 2,516.67 0.0K
10:11 2,515.76 2,515.76 2,513.13 2,513.13 0.0K
10:12 2,511.14 2,511.60 2,510.84 2,511.17 0.0K
10:13 2,510.93 2,512.87 2,510.42 2,512.87 0.0K
10:14 2,512.91 2,514.62 2,512.89 2,514.62 0.0K
10:15 2,514.64 2,515.23 2,514.35 2,515.23 0.0K
10:16 2,515.31 2,516.45 2,515.27 2,516.45 0.0K
10:17 2,516.68 2,517.73 2,516.62 2,517.73 0.0K
10:18 2,517.78 2,517.78 2,517.11 2,517.11 0.0K
10:19 2,516.96 2,516.96 2,514.41 2,514.49 0.0K
10:20 2,513.71 2,514.64 2,513.68 2,514.09 0.0K
10:21 2,514.15 2,514.88 2,514.01 2,514.88 0.0K
10:22 2,515.28 2,516.50 2,515.28 2,516.50 0.0K
10:23 2,516.66 2,516.66 2,514.40 2,514.65 0.0K
10:24 2,514.88 2,516.26 2,514.35 2,515.96 0.0K
10:25 2,516.03 2,516.48 2,515.07 2,515.07 0.0K
10:26 2,515.19 2,515.59 2,514.47 2,514.67 0.0K
10:27 2,514.54 2,514.87 2,514.09 2,514.22 0.0K
10:28 2,514.27 2,514.75 2,514.27 2,514.75 0.0K
10:29 2,514.53 2,515.99 2,514.36 2,515.87 0.0K
10:30 2,515.74 2,516.76 2,515.54 2,516.76 0.0K
10:31 2,517.05 2,517.80 2,516.36 2,516.42 0.0K
10:32 2,516.39 2,518.18 2,516.39 2,518.18 0.0K
10:33 2,518.09 2,519.54 2,518.09 2,519.40 0.0K
10:34 2,519.39 2,519.45 2,518.85 2,519.27 0.0K
10:35 2,519.10 2,519.16 2,518.69 2,519.16 0.0K
10:36 2,519.22 2,519.68 2,519.22 2,519.67 0.0K
10:37 2,519.37 2,520.83 2,519.37 2,520.75 0.0K
10:38 2,520.50 2,520.65 2,517.96 2,517.96 0.0K
10:39 2,518.08 2,518.12 2,517.45 2,517.45 0.0K
10:40 2,517.31 2,518.73 2,517.31 2,518.54 0.0K
10:41 2,518.48 2,518.48 2,517.59 2,517.85 0.0K
10:42 2,517.92 2,518.08 2,517.35 2,517.62 0.0K
10:43 2,517.67 2,517.76 2,516.13 2,516.31 0.0K
10:44 2,516.36 2,517.15 2,516.16 2,517.15 0.0K
10:45 2,517.02 2,517.12 2,516.74 2,517.12 0.0K
10:46 2,517.14 2,518.13 2,517.14 2,517.60 0.0K
10:47 2,517.10 2,517.19 2,516.28 2,517.19 0.0K
10:48 2,517.21 2,518.89 2,517.10 2,518.84 0.0K
10:49 2,518.83 2,519.37 2,518.80 2,519.23 0.0K
10:50 2,519.22 2,519.42 2,518.51 2,518.53 0.0K
10:51 2,518.58 2,518.58 2,516.48 2,517.01 0.0K
10:52 2,517.03 2,517.05 2,516.82 2,516.99 0.0K
10:53 2,516.90 2,517.05 2,516.76 2,516.87 0.0K
10:54 2,516.90 2,517.97 2,516.90 2,517.96 0.0K
10:55 2,518.00 2,518.52 2,518.00 2,518.34 0.0K
10:56 2,518.18 2,518.18 2,516.57 2,516.72 0.0K
10:57 2,516.88 2,516.88 2,516.40 2,516.62 0.0K
10:58 2,516.69 2,516.71 2,516.51 2,516.58 0.0K
10:59 2,516.59 2,516.75 2,516.40 2,516.50 0.0K
11:00 2,516.67 2,519.46 2,516.67 2,519.46 0.0K
11:01 2,519.71 2,521.81 2,519.71 2,521.81 0.0K
11:02 2,521.81 2,522.40 2,521.81 2,522.10 0.0K
11:03 2,522.05 2,523.34 2,522.05 2,523.34 0.0K
11:04 2,523.45 2,524.10 2,523.45 2,523.85 0.0K
11:05 2,523.79 2,523.88 2,523.64 2,523.64 0.0K
11:06 2,523.64 2,525.40 2,523.64 2,525.39 0.0K
11:07 2,525.44 2,525.53 2,525.06 2,525.27 0.0K
11:08 2,525.11 2,525.60 2,524.98 2,525.60 0.0K
11:09 2,525.47 2,525.49 2,524.27 2,524.27 0.0K
11:10 2,523.87 2,523.94 2,521.98 2,522.33 0.0K
11:11 2,522.26 2,522.62 2,522.16 2,522.51 0.0K
11:12 2,522.45 2,522.98 2,522.45 2,522.79 0.0K
11:13 2,522.93 2,523.04 2,521.44 2,521.44 0.0K
11:14 2,521.31 2,521.50 2,520.38 2,521.50 0.0K
11:15 2,521.58 2,523.82 2,521.58 2,523.77 0.0K
11:16 2,523.79 2,524.01 2,523.64 2,523.85 0.0K
11:17 2,523.88 2,524.02 2,521.95 2,521.96 0.0K
11:18 2,522.09 2,522.11 2,521.49 2,521.57 0.0K
11:19 2,521.55 2,521.55 2,521.24 2,521.39 0.0K
11:20 2,521.43 2,522.24 2,521.43 2,522.12 0.0K
11:21 2,522.15 2,522.35 2,521.78 2,521.89 0.0K
11:22 2,521.80 2,522.58 2,521.79 2,522.58 0.0K
11:23 2,522.58 2,522.58 2,519.99 2,520.02 0.0K
11:24 2,519.92 2,519.92 2,518.59 2,518.59 0.0K
11:25 2,518.58 2,518.61 2,517.08 2,517.52 0.0K
11:26 2,517.58 2,517.84 2,516.25 2,516.25 0.0K
11:27 2,516.30 2,516.38 2,515.88 2,516.37 0.0K
11:28 2,516.37 2,517.52 2,516.37 2,517.52 0.0K
11:29 2,517.69 2,518.10 2,516.24 2,516.24 0.0K
11:30 2,516.46 2,518.05 2,516.46 2,517.96 0.0K
11:31 2,518.00 2,518.54 2,517.82 2,518.46 0.0K
11:32 2,518.43 2,519.58 2,518.43 2,519.25 0.0K
11:33 2,519.31 2,519.32 2,518.13 2,518.43 0.0K
11:34 2,518.47 2,518.82 2,518.24 2,518.31 0.0K
11:35 2,518.26 2,518.30 2,517.43 2,517.49 0.0K
11:36 2,517.56 2,517.56 2,516.67 2,516.76 0.0K
11:37 2,516.86 2,516.86 2,516.20 2,516.20 0.0K
11:38 2,516.13 2,516.13 2,515.58 2,515.79 0.0K
11:39 2,515.85 2,515.88 2,513.09 2,513.12 0.0K
11:40 2,513.11 2,513.31 2,512.61 2,512.90 0.0K
11:41 2,513.16 2,513.78 2,513.16 2,513.62 0.0K
11:42 2,513.49 2,513.83 2,513.35 2,513.83 0.0K
11:43 2,513.93 2,514.37 2,513.93 2,514.21 0.0K
11:44 2,514.28 2,514.28 2,513.87 2,513.97 0.0K
11:45 2,513.98 2,514.08 2,513.21 2,513.21 0.0K
11:46 2,513.36 2,513.38 2,512.64 2,512.72 0.0K
11:47 2,512.64 2,512.64 2,512.37 2,512.47 0.0K
11:48 2,512.40 2,512.44 2,512.08 2,512.32 0.0K
11:49 2,512.32 2,513.04 2,512.32 2,513.04 0.0K
11:50 2,513.04 2,513.26 2,512.84 2,513.10 0.0K
11:51 2,513.08 2,514.51 2,513.08 2,514.50 0.0K
11:52 2,514.55 2,515.04 2,514.52 2,514.98 0.0K
11:53 2,515.03 2,515.54 2,514.89 2,515.54 0.0K
11:54 2,515.59 2,515.88 2,515.53 2,515.76 0.0K
11:55 2,515.83 2,516.07 2,515.83 2,515.88 0.0K
11:56 2,515.84 2,516.28 2,515.68 2,516.10 0.0K
11:57 2,515.97 2,516.16 2,515.78 2,516.06 0.0K
11:58 2,516.01 2,516.01 2,515.68 2,515.79 0.0K
11:59 2,515.77 2,515.93 2,515.64 2,515.68 0.0K
12:00 2,515.61 2,516.97 2,515.61 2,516.14 0.0K
12:01 2,516.11 2,516.21 2,513.99 2,515.05 0.0K
12:02 2,515.15 2,516.36 2,515.15 2,516.36 0.0K
12:03 2,516.73 2,517.95 2,516.60 2,517.95 0.0K
12:04 2,518.15 2,518.41 2,517.88 2,518.09 0.0K
12:05 2,518.03 2,518.18 2,517.77 2,517.84 0.0K
12:06 2,517.86 2,517.86 2,517.28 2,517.29 0.0K
12:07 2,517.30 2,517.75 2,516.37 2,516.37 0.0K
12:08 2,516.23 2,516.23 2,515.34 2,515.34 0.0K
12:09 2,515.28 2,515.28 2,514.52 2,514.65 0.0K
12:10 2,514.66 2,516.15 2,514.66 2,516.15 0.0K
12:11 2,516.19 2,517.40 2,516.19 2,517.34 0.0K
12:12 2,517.24 2,517.67 2,517.15 2,517.67 0.0K
12:13 2,517.60 2,517.63 2,517.44 2,517.48 0.0K
12:14 2,517.49 2,518.37 2,517.49 2,518.37 0.0K
12:15 2,518.40 2,518.52 2,518.19 2,518.32 0.0K
12:16 2,518.42 2,518.42 2,517.92 2,518.24 0.0K
12:17 2,518.20 2,518.20 2,517.61 2,518.03 0.0K
12:18 2,518.02 2,518.58 2,517.85 2,518.58 0.0K
12:19 2,518.65 2,518.77 2,518.49 2,518.49 0.0K
12:20 2,518.50 2,518.53 2,516.47 2,516.55 0.0K
12:21 2,516.45 2,516.45 2,516.07 2,516.07 0.0K
12:22 2,516.09 2,516.13 2,515.72 2,515.84 0.0K
12:23 2,516.06 2,516.35 2,516.06 2,516.17 0.0K
12:24 2,516.04 2,516.14 2,515.73 2,515.75 0.0K
12:25 2,515.63 2,515.63 2,514.70 2,514.79 0.0K
12:26 2,514.73 2,515.62 2,514.66 2,515.62 0.0K
12:27 2,515.66 2,517.37 2,515.66 2,517.37 0.0K
12:28 2,517.43 2,517.55 2,516.83 2,516.83 0.0K
12:29 2,516.79 2,516.79 2,516.05 2,516.13 0.0K
12:30 2,516.30 2,517.49 2,516.30 2,517.37 0.0K
12:31 2,517.52 2,518.05 2,517.52 2,517.92 0.0K
12:32 2,517.92 2,518.42 2,517.92 2,518.22 0.0K
12:33 2,518.31 2,518.60 2,518.12 2,518.56 0.0K
12:34 2,518.55 2,518.61 2,518.05 2,518.05 0.0K
12:35 2,518.06 2,518.21 2,517.66 2,518.21 0.0K
12:36 2,518.23 2,518.49 2,518.10 2,518.38 0.0K
12:37 2,518.43 2,518.65 2,518.43 2,518.65 0.0K
12:38 2,518.76 2,518.91 2,518.76 2,518.89 0.0K
12:39 2,518.81 2,519.10 2,518.81 2,519.10 0.0K
12:40 2,519.16 2,519.76 2,519.00 2,519.76 0.0K
12:41 2,519.84 2,519.91 2,519.38 2,519.39 0.0K
12:42 2,519.29 2,519.35 2,518.99 2,519.21 0.0K
12:43 2,519.26 2,519.38 2,519.16 2,519.24 0.0K
12:44 2,519.29 2,519.36 2,518.58 2,518.58 0.0K
12:45 2,518.66 2,519.23 2,518.46 2,519.23 0.0K
12:46 2,519.20 2,520.18 2,519.20 2,520.09 0.0K
12:47 2,520.08 2,520.39 2,519.90 2,519.91 0.0K
12:48 2,520.00 2,520.13 2,519.63 2,519.81 0.0K
12:49 2,519.77 2,520.71 2,519.77 2,520.71 0.0K
12:50 2,520.66 2,520.75 2,520.51 2,520.72 0.0K
12:51 2,520.77 2,520.77 2,519.58 2,519.69 0.0K
12:52 2,519.84 2,520.19 2,519.79 2,520.17 0.0K
12:53 2,520.16 2,520.16 2,519.53 2,519.73 0.0K
12:54 2,519.63 2,519.71 2,519.50 2,519.71 0.0K
12:55 2,519.82 2,520.47 2,519.72 2,519.72 0.0K
12:56 2,519.68 2,519.79 2,519.68 2,519.70 0.0K
12:57 2,519.79 2,519.93 2,519.46 2,519.58 0.0K
12:58 2,519.48 2,519.80 2,519.36 2,519.80 0.0K
12:59 2,519.78 2,519.78 2,519.13 2,519.71 0.0K
13:00 2,519.84 2,519.96 2,519.28 2,519.81 0.0K
13:01 2,519.83 2,519.83 2,518.56 2,518.60 0.0K
13:02 2,518.56 2,520.36 2,518.56 2,520.36 0.0K
13:03 2,520.39 2,520.54 2,519.59 2,519.59 0.0K
13:04 2,519.54 2,519.62 2,519.24 2,519.46 0.0K
13:05 2,519.60 2,519.78 2,519.11 2,519.19 0.0K
13:06 2,519.20 2,519.98 2,519.20 2,519.98 0.0K
13:07 2,520.02 2,520.78 2,520.02 2,520.71 0.0K
13:08 2,520.50 2,520.50 2,519.20 2,519.20 0.0K
13:09 2,519.18 2,519.80 2,519.08 2,519.80 0.0K
13:10 2,519.83 2,519.83 2,519.25 2,519.25 0.0K
13:11 2,518.89 2,519.59 2,518.73 2,519.58 0.0K
13:12 2,519.62 2,520.13 2,519.62 2,519.72 0.0K
13:13 2,519.70 2,520.96 2,519.70 2,520.93 0.0K
13:14 2,521.03 2,521.24 2,520.59 2,520.59 0.0K
13:15 2,520.63 2,520.70 2,520.02 2,520.41 0.0K
13:16 2,520.40 2,520.68 2,520.35 2,520.67 0.0K
13:17 2,520.64 2,520.64 2,518.66 2,518.66 0.0K
13:18 2,518.68 2,519.34 2,518.68 2,519.12 0.0K
13:19 2,519.16 2,519.16 2,518.55 2,518.55 0.0K
13:20 2,518.52 2,518.58 2,517.80 2,518.29 0.0K
13:21 2,518.24 2,519.14 2,517.86 2,517.90 0.0K
13:22 2,517.93 2,518.31 2,517.70 2,518.23 0.0K
13:23 2,518.41 2,518.92 2,518.39 2,518.74 0.0K
13:24 2,518.73 2,518.73 2,517.74 2,517.77 0.0K
13:25 2,518.10 2,522.67 2,518.10 2,522.39 0.0K
13:26 2,522.36 2,522.39 2,521.98 2,522.04 0.0K
13:27 2,522.07 2,522.07 2,521.42 2,521.59 0.0K
13:28 2,521.52 2,521.72 2,521.39 2,521.52 0.0K
13:29 2,521.45 2,521.72 2,520.60 2,520.70 0.0K
13:30 2,520.66 2,521.58 2,520.66 2,521.58 0.0K
13:31 2,521.56 2,521.63 2,521.42 2,521.60 0.0K
13:32 2,521.72 2,522.01 2,521.41 2,521.41 0.0K
13:33 2,521.41 2,521.47 2,521.08 2,521.26 0.0K
13:34 2,521.30 2,521.30 2,520.60 2,520.70 0.0K
13:35 2,520.55 2,520.55 2,520.17 2,520.44 0.0K
13:36 2,520.41 2,520.45 2,519.51 2,519.84 0.0K
13:37 2,519.97 2,520.10 2,519.46 2,519.63 0.0K
13:38 2,519.72 2,519.85 2,519.69 2,519.70 0.0K
13:39 2,519.62 2,519.67 2,518.72 2,518.72 0.0K
13:40 2,518.69 2,518.74 2,518.14 2,518.47 0.0K
13:41 2,518.53 2,519.67 2,518.53 2,519.61 0.0K
13:42 2,519.48 2,519.57 2,518.99 2,519.55 0.0K
13:43 2,519.60 2,519.97 2,519.45 2,519.64 0.0K
13:44 2,519.90 2,520.16 2,519.90 2,520.10 0.0K
13:45 2,520.12 2,520.57 2,520.00 2,520.52 0.0K
13:46 2,520.57 2,521.51 2,520.46 2,521.43 0.0K
13:47 2,521.63 2,521.63 2,520.83 2,520.91 0.0K
13:48 2,520.97 2,521.28 2,520.47 2,520.47 0.0K
13:49 2,520.49 2,520.49 2,520.17 2,520.34 0.0K
13:50 2,520.31 2,520.72 2,520.21 2,520.72 0.0K
13:51 2,520.69 2,520.87 2,520.64 2,520.79 0.0K
13:52 2,520.75 2,520.75 2,519.77 2,519.87 0.0K
13:53 2,519.84 2,519.84 2,518.69 2,518.86 0.0K
13:54 2,518.85 2,518.90 2,518.54 2,518.69 0.0K
13:55 2,518.55 2,518.72 2,517.55 2,517.83 0.0K
13:56 2,517.96 2,518.08 2,517.82 2,518.04 0.0K
13:57 2,518.05 2,518.68 2,517.83 2,518.68 0.0K
13:58 2,518.72 2,518.76 2,517.96 2,517.96 0.0K
13:59 2,517.98 2,517.98 2,517.41 2,517.58 0.0K
14:00 2,517.71 2,517.87 2,517.26 2,517.87 0.0K
14:01 2,517.91 2,518.21 2,517.25 2,517.25 0.0K
14:02 2,517.24 2,517.24 2,516.12 2,516.18 0.0K
14:03 2,516.31 2,516.82 2,515.59 2,516.82 0.0K
14:04 2,516.74 2,517.35 2,516.74 2,517.35 0.0K
14:05 2,517.33 2,517.54 2,517.06 2,517.06 0.0K
14:06 2,517.03 2,518.59 2,516.99 2,518.58 0.0K
14:07 2,518.43 2,518.43 2,517.94 2,518.17 0.0K
14:08 2,518.12 2,518.25 2,517.76 2,517.76 0.0K
14:09 2,517.70 2,518.45 2,517.69 2,518.37 0.0K
14:10 2,518.47 2,518.63 2,518.21 2,518.21 0.0K
14:11 2,518.10 2,518.54 2,518.10 2,518.54 0.0K
14:12 2,518.53 2,518.60 2,517.90 2,518.14 0.0K
14:13 2,518.06 2,518.21 2,517.74 2,518.07 0.0K
14:14 2,518.12 2,518.81 2,518.12 2,518.52 0.0K
14:15 2,518.49 2,518.51 2,517.65 2,517.74 0.0K
14:16 2,517.79 2,517.97 2,517.66 2,517.97 0.0K
14:17 2,518.00 2,518.16 2,517.91 2,518.03 0.0K
14:18 2,518.06 2,518.23 2,517.93 2,517.95 0.0K
14:19 2,517.99 2,519.27 2,517.99 2,519.27 0.0K
14:20 2,519.36 2,520.39 2,519.33 2,520.37 0.0K
14:21 2,520.42 2,521.47 2,520.37 2,521.47 0.0K
14:22 2,521.50 2,522.02 2,521.48 2,522.02 0.0K
14:23 2,522.14 2,522.62 2,522.11 2,522.50 0.0K
14:24 2,522.60 2,523.25 2,522.60 2,522.78 0.0K
14:25 2,522.37 2,522.37 2,521.48 2,521.68 0.0K
14:26 2,521.69 2,521.99 2,521.59 2,521.90 0.0K
14:27 2,521.91 2,522.44 2,521.84 2,522.44 0.0K
14:28 2,522.63 2,523.37 2,522.63 2,522.76 0.0K
14:29 2,522.75 2,522.88 2,522.56 2,522.56 0.0K
14:30 2,522.38 2,522.38 2,521.58 2,521.63 0.0K
14:31 2,521.75 2,522.00 2,521.61 2,521.61 0.0K
14:32 2,521.45 2,521.63 2,521.14 2,521.62 0.0K
14:33 2,521.55 2,522.14 2,521.55 2,522.14 0.0K
14:34 2,522.27 2,522.79 2,522.27 2,522.79 0.0K
14:35 2,522.79 2,523.38 2,522.79 2,523.38 0.0K
14:36 2,523.41 2,524.00 2,523.18 2,524.00 0.0K
14:37 2,524.02 2,525.36 2,523.98 2,525.36 0.0K
14:38 2,525.40 2,525.63 2,525.34 2,525.63 0.0K
14:39 2,525.72 2,525.94 2,525.40 2,525.68 0.0K
14:40 2,525.69 2,525.75 2,525.53 2,525.54 0.0K
14:41 2,525.55 2,525.55 2,524.55 2,524.84 0.0K
14:42 2,524.82 2,524.82 2,524.42 2,524.50 0.0K
14:43 2,524.32 2,524.32 2,523.95 2,524.01 0.0K
14:44 2,524.06 2,524.26 2,524.06 2,524.07 0.0K
14:45 2,524.05 2,524.69 2,524.05 2,524.64 0.0K
14:46 2,524.71 2,525.07 2,524.71 2,525.01 0.0K
14:47 2,525.06 2,526.77 2,524.96 2,526.77 0.0K
14:48 2,526.75 2,527.46 2,526.61 2,527.46 0.0K
14:49 2,527.36 2,527.43 2,527.25 2,527.40 0.0K
14:50 2,527.38 2,527.85 2,527.38 2,527.85 0.0K
14:51 2,527.84 2,527.84 2,527.31 2,527.31 0.0K
14:52 2,527.19 2,527.92 2,527.15 2,527.87 0.0K
14:53 2,527.74 2,528.08 2,527.60 2,527.64 0.0K
14:54 2,527.67 2,528.38 2,527.65 2,528.38 0.0K
14:55 2,528.73 2,528.73 2,527.94 2,528.11 0.0K
14:56 2,528.10 2,528.98 2,528.09 2,528.87 0.0K
14:57 2,528.95 2,529.67 2,528.95 2,529.22 0.0K
14:58 2,529.16 2,529.16 2,528.66 2,528.73 0.0K
14:59 2,528.74 2,529.44 2,528.74 2,529.44 0.0K
15:00 2,529.15 2,529.15 2,528.41 2,528.73 0.0K
15:01 2,528.77 2,529.12 2,528.63 2,529.12 0.0K
15:02 2,529.28 2,529.89 2,529.28 2,529.89 0.0K
15:03 2,529.90 2,530.37 2,529.38 2,529.53 0.0K
15:04 2,529.53 2,530.13 2,529.53 2,530.08 0.0K
15:05 2,530.25 2,531.22 2,530.22 2,531.16 0.0K
15:06 2,530.98 2,530.98 2,530.00 2,530.49 0.0K
15:07 2,530.66 2,530.89 2,530.34 2,530.37 0.0K
15:08 2,530.21 2,530.35 2,530.14 2,530.27 0.0K
15:09 2,530.32 2,530.32 2,529.99 2,530.30 0.0K
15:10 2,530.29 2,530.60 2,530.23 2,530.57 0.0K
15:11 2,530.62 2,531.12 2,530.60 2,530.67 0.0K
15:12 2,530.78 2,530.78 2,529.66 2,529.96 0.0K
15:13 2,530.01 2,530.58 2,530.01 2,530.58 0.0K
15:14 2,530.34 2,530.84 2,530.34 2,530.84 0.0K
15:15 2,530.76 2,530.78 2,529.79 2,530.12 0.0K
15:16 2,530.37 2,531.38 2,530.35 2,531.38 0.0K
15:17 2,531.48 2,532.40 2,531.47 2,532.40 0.0K
15:18 2,532.48 2,532.61 2,532.15 2,532.15 0.0K
15:19 2,532.22 2,532.33 2,532.01 2,532.33 0.0K
15:20 2,532.30 2,532.30 2,531.47 2,531.47 0.0K
15:21 2,531.50 2,532.12 2,531.36 2,532.12 0.0K
15:22 2,532.12 2,532.13 2,531.44 2,531.52 0.0K
15:23 2,531.49 2,531.88 2,531.40 2,531.82 0.0K
15:24 2,531.88 2,531.88 2,531.49 2,531.63 0.0K
15:25 2,531.77 2,533.02 2,531.77 2,533.02 0.0K
15:26 2,533.08 2,533.28 2,532.65 2,532.65 0.0K
15:27 2,532.65 2,532.65 2,532.30 2,532.64 0.0K
15:28 2,532.49 2,532.69 2,532.08 2,532.23 0.0K
15:29 2,532.13 2,532.35 2,531.96 2,532.35 0.0K
15:30 2,532.24 2,532.70 2,531.62 2,531.62 0.0K
15:31 2,531.94 2,532.12 2,530.04 2,530.21 0.0K
15:32 2,529.09 2,530.44 2,528.74 2,528.98 0.0K
15:33 2,528.84 2,529.19 2,528.12 2,528.12 0.0K
15:34 2,528.12 2,530.31 2,527.82 2,530.17 0.0K
15:35 2,530.05 2,530.75 2,529.29 2,529.54 0.0K
15:36 2,529.45 2,529.45 2,527.96 2,528.04 0.0K
15:37 2,528.12 2,528.51 2,527.92 2,527.97 0.0K
15:38 2,528.13 2,528.87 2,527.84 2,528.23 0.0K
15:39 2,528.21 2,530.59 2,528.21 2,528.88 0.0K
15:40 2,528.34 2,528.34 2,526.82 2,527.71 0.0K
15:41 2,527.52 2,527.52 2,524.68 2,524.73 0.0K
15:42 2,524.86 2,525.46 2,524.75 2,525.46 0.0K
15:43 2,525.50 2,525.89 2,525.10 2,525.18 0.0K
15:44 2,525.17 2,526.57 2,524.83 2,526.35 0.0K
15:45 2,527.15 2,529.18 2,527.15 2,528.14 0.0K
15:46 2,528.10 2,528.10 2,525.97 2,525.97 0.0K
15:47 2,525.70 2,525.70 2,522.34 2,523.70 0.0K
15:48 2,523.90 2,524.92 2,523.90 2,524.63 0.0K
15:49 2,524.70 2,528.30 2,523.82 2,528.30 0.0K
15:50 2,528.64 2,529.96 2,528.64 2,529.28 0.0K
15:51 2,529.44 2,529.87 2,528.64 2,528.64 0.0K
15:52 2,528.09 2,528.80 2,527.82 2,528.26 0.0K
15:53 2,528.55 2,531.29 2,528.01 2,531.01 0.0K
15:54 2,530.89 2,531.03 2,530.20 2,530.80 0.0K
15:55 2,530.71 2,530.88 2,529.39 2,529.48 0.0K
15:56 2,529.32 2,529.32 2,526.88 2,526.97 0.0K
15:57 2,526.84 2,527.33 2,526.49 2,526.49 0.0K
15:58 2,526.62 2,528.21 2,526.53 2,528.16 0.0K
15:59 2,528.12 2,528.12 2,526.85 2,527.91 0.0K
16:00 2,528.78 2,531.44 2,528.78 2,531.23 0.0K
16:01 2,531.13 2,531.13 2,529.91 2,530.65 0.0K
16:02 2,530.70 2,533.44 2,530.53 2,533.44 0.0K
16:03 2,533.56 2,537.76 2,533.56 2,537.42 0.0K
16:04 2,537.54 2,538.33 2,537.39 2,537.39 0.0K
16:05 2,537.42 2,538.20 2,537.11 2,538.20 0.0K
16:06 2,538.09 2,538.09 2,536.97 2,536.99 0.0K
16:07 2,536.88 2,536.96 2,535.39 2,535.47 0.0K
16:08 2,535.48 2,535.78 2,534.56 2,534.56 0.0K
16:09 2,534.56 2,534.78 2,533.76 2,533.78 0.0K
16:10 2,534.02 2,534.51 2,533.03 2,534.33 0.0K
16:11 2,534.27 2,534.70 2,533.87 2,533.91 0.0K
16:12 2,533.84 2,533.84 2,531.01 2,531.70 0.0K
16:13 2,531.79 2,533.32 2,531.79 2,532.85 0.0K
16:14 2,532.99 2,533.13 2,532.72 2,532.72 0.0K
16:15 2,532.55 2,533.33 2,531.28 2,531.47 0.0K
16:16 2,531.36 2,531.74 2,531.03 2,531.61 0.0K
16:17 2,531.80 2,531.97 2,530.67 2,531.00 0.0K
16:18 2,530.82 2,532.20 2,530.54 2,532.17 0.0K
16:19 2,532.24 2,535.48 2,532.24 2,535.48 0.0K
16:20 2,535.54 2,536.54 2,535.54 2,536.28 0.0K
16:21 2,536.10 2,536.10 2,534.39 2,535.36 0.0K
16:22 2,535.55 2,536.09 2,535.29 2,535.36 0.0K
16:23 2,535.46 2,535.83 2,534.94 2,534.94 0.0K
16:24 2,534.96 2,535.46 2,533.87 2,535.45 0.0K
16:25 2,535.16 2,535.53 2,534.72 2,535.53 0.0K
16:26 2,535.52 2,536.16 2,535.18 2,536.16 0.0K
16:27 2,536.29 2,536.88 2,536.29 2,536.59 0.0K
16:28 2,536.63 2,537.07 2,536.59 2,537.01 0.0K
16:29 2,537.01 2,537.28 2,536.71 2,537.01 0.0K
16:30 2,537.07 2,537.35 2,536.77 2,536.78 0.0K
16:31 2,536.51 2,536.87 2,536.20 2,536.87 0.0K
16:32 2,536.83 2,537.06 2,536.75 2,536.88 0.0K
16:33 2,536.91 2,537.44 2,536.87 2,537.41 0.0K
16:34 2,537.34 2,537.70 2,536.82 2,537.41 0.0K
16:35 2,537.39 2,537.96 2,536.52 2,537.96 0.0K
16:36 2,538.09 2,538.94 2,538.09 2,538.84 0.0K
16:37 2,538.92 2,539.21 2,538.92 2,539.21 0.0K
16:38 2,539.35 2,540.22 2,539.31 2,540.10 0.0K
16:39 2,540.21 2,540.28 2,539.02 2,539.02 0.0K
16:40 2,539.08 2,539.12 2,537.47 2,537.53 0.0K
16:41 2,537.71 2,539.31 2,537.71 2,539.31 0.0K
16:42 2,539.26 2,539.84 2,539.24 2,539.84 0.0K
16:43 2,539.85 2,540.70 2,539.69 2,540.70 0.0K
16:44 2,540.78 2,540.98 2,540.70 2,540.70 0.0K
16:45 2,540.73 2,542.03 2,540.73 2,542.03 0.0K
16:46 2,542.01 2,542.41 2,541.78 2,542.37 0.0K
16:47 2,542.33 2,543.69 2,542.24 2,543.69 0.0K
16:48 2,543.81 2,545.20 2,543.81 2,545.13 0.0K
16:49 2,545.29 2,547.18 2,545.29 2,547.18 0.0K
16:50 2,547.14 2,547.87 2,546.93 2,547.74 0.0K
16:51 2,547.71 2,548.02 2,547.71 2,548.01 0.0K
16:52 2,547.85 2,548.70 2,547.81 2,548.70 0.0K
16:53 2,548.78 2,550.07 2,548.65 2,550.07 0.0K
16:54 2,550.02 2,550.17 2,549.57 2,549.62 0.0K
16:55 2,549.70 2,549.70 2,548.07 2,548.62 0.0K
16:56 2,548.56 2,548.92 2,548.09 2,548.40 0.0K
16:57 2,548.26 2,548.31 2,547.55 2,547.55 0.0K
16:58 2,547.09 2,547.76 2,546.53 2,547.74 0.0K
16:59 2,547.65 2,548.21 2,547.19 2,547.19 0.0K
17:00 2,547.27 2,547.27 2,545.89 2,545.89 0.0K
17:01 2,545.89 2,545.89 2,545.49 2,545.55 0.0K
17:02 2,545.59 2,545.59 2,545.11 2,545.18 0.0K
17:03 2,545.32 2,545.32 2,544.20 2,544.31 0.0K
17:04 2,544.52 2,545.63 2,544.52 2,545.33 0.0K
17:05 2,545.41 2,545.69 2,545.20 2,545.69 0.0K
17:06 2,545.70 2,545.89 2,545.11 2,545.33 0.0K
17:07 2,545.35 2,545.35 2,543.81 2,544.70 0.0K
17:08 2,544.68 2,546.36 2,544.68 2,546.36 0.0K
17:09 2,546.41 2,546.57 2,545.91 2,546.00 0.0K
17:10 2,545.97 2,547.40 2,545.97 2,547.40 0.0K
17:11 2,547.35 2,547.37 2,546.20 2,546.55 0.0K
17:12 2,546.67 2,546.67 2,545.54 2,546.04 0.0K
17:13 2,546.09 2,546.35 2,545.90 2,546.11 0.0K
17:14 2,546.07 2,546.35 2,545.31 2,545.71 0.0K
17:15 2,545.70 2,545.72 2,545.22 2,545.62 0.0K
17:16 2,545.59 2,545.66 2,545.00 2,545.05 0.0K
17:17 2,545.07 2,545.07 2,544.17 2,544.21 0.0K
17:18 2,544.32 2,545.70 2,544.32 2,545.70 0.0K
17:19 2,545.68 2,546.28 2,545.68 2,546.28 0.0K
17:20 2,546.26 2,546.33 2,545.40 2,545.88 0.0K
17:21 2,545.88 2,546.48 2,545.88 2,546.48 0.0K
17:22 2,546.41 2,547.50 2,546.33 2,547.50 0.0K
17:23 2,547.48 2,547.53 2,546.07 2,546.11 0.0K
17:24 2,546.06 2,546.06 2,545.06 2,545.06 0.0K
17:25 2,544.93 2,544.93 2,544.93 2,544.93 0.0K
17:29 2,544.89 2,544.93 2,542.28 2,542.28 0.0K
17:30 2,542.28 2,542.28 2,542.28 2,542.28 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