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 2,575.17 2,575.17 2,564.75 2,566.94 0.0K
09:01 2,567.42 2,568.56 2,566.53 2,567.91 0.0K
09:02 2,567.76 2,567.76 2,565.50 2,567.60 0.0K
09:03 2,567.84 2,568.87 2,567.84 2,568.71 0.0K
09:04 2,568.40 2,569.09 2,566.34 2,566.45 0.0K
09:05 2,566.65 2,568.94 2,566.58 2,568.94 0.0K
09:06 2,568.40 2,570.64 2,568.40 2,570.64 0.0K
09:07 2,570.81 2,571.83 2,570.81 2,571.83 0.0K
09:08 2,571.85 2,572.14 2,569.55 2,569.55 0.0K
09:09 2,569.10 2,569.83 2,568.37 2,569.79 0.0K
09:10 2,569.90 2,575.90 2,569.90 2,575.90 0.0K
09:11 2,576.02 2,577.83 2,575.04 2,577.83 0.0K
09:12 2,577.82 2,578.26 2,576.04 2,576.61 0.0K
09:13 2,576.93 2,577.56 2,573.14 2,573.14 0.0K
09:14 2,572.96 2,573.55 2,572.50 2,573.22 0.0K
09:15 2,573.31 2,573.31 2,571.90 2,572.39 0.0K
09:16 2,572.80 2,573.22 2,572.61 2,573.14 0.0K
09:17 2,572.77 2,573.00 2,572.13 2,572.93 0.0K
09:18 2,572.92 2,572.92 2,572.38 2,572.66 0.0K
09:19 2,572.67 2,572.67 2,569.42 2,569.42 0.0K
09:20 2,569.52 2,569.52 2,568.18 2,568.54 0.0K
09:21 2,568.48 2,570.81 2,568.30 2,570.58 0.0K
09:22 2,570.31 2,570.52 2,570.09 2,570.26 0.0K
09:23 2,570.11 2,571.68 2,568.70 2,571.68 0.0K
09:24 2,571.83 2,572.81 2,571.83 2,572.49 0.0K
09:25 2,572.33 2,573.28 2,572.33 2,573.28 0.0K
09:26 2,574.09 2,574.33 2,573.61 2,573.95 0.0K
09:27 2,573.90 2,574.30 2,573.34 2,574.14 0.0K
09:28 2,574.05 2,574.29 2,571.33 2,571.33 0.0K
09:29 2,571.30 2,571.74 2,570.21 2,570.21 0.0K
09:30 2,570.07 2,570.44 2,568.45 2,569.43 0.0K
09:31 2,569.21 2,569.21 2,568.26 2,568.26 0.0K
09:32 2,568.23 2,568.55 2,567.00 2,567.03 0.0K
09:33 2,566.57 2,566.57 2,565.41 2,565.59 0.0K
09:34 2,565.54 2,566.16 2,565.27 2,565.66 0.0K
09:35 2,565.40 2,568.42 2,565.40 2,568.11 0.0K
09:36 2,568.09 2,568.59 2,568.09 2,568.29 0.0K
09:37 2,568.42 2,568.81 2,567.07 2,568.54 0.0K
09:38 2,568.50 2,569.74 2,568.47 2,568.91 0.0K
09:39 2,568.65 2,568.65 2,567.62 2,568.45 0.0K
09:40 2,568.46 2,569.23 2,568.09 2,568.09 0.0K
09:41 2,568.02 2,568.02 2,565.36 2,565.43 0.0K
09:42 2,565.35 2,565.37 2,563.21 2,563.25 0.0K
09:43 2,563.22 2,564.42 2,563.22 2,563.96 0.0K
09:44 2,564.22 2,565.98 2,564.06 2,565.79 0.0K
09:45 2,565.76 2,565.84 2,564.76 2,565.63 0.0K
09:46 2,565.65 2,565.65 2,563.99 2,564.12 0.0K
09:47 2,564.24 2,565.32 2,564.17 2,564.66 0.0K
09:48 2,564.59 2,564.59 2,564.21 2,564.48 0.0K
09:49 2,564.37 2,564.37 2,563.55 2,563.86 0.0K
09:50 2,563.66 2,563.66 2,561.72 2,561.96 0.0K
09:51 2,561.95 2,562.70 2,561.87 2,562.32 0.0K
09:52 2,562.01 2,562.01 2,560.89 2,560.91 0.0K
09:53 2,560.89 2,561.57 2,560.75 2,561.57 0.0K
09:54 2,561.54 2,561.60 2,560.29 2,560.32 0.0K
09:55 2,560.18 2,561.09 2,560.09 2,560.57 0.0K
09:56 2,560.51 2,560.79 2,560.23 2,560.23 0.0K
09:57 2,560.29 2,560.84 2,560.28 2,560.72 0.0K
09:58 2,560.71 2,560.71 2,559.02 2,559.12 0.0K
09:59 2,559.05 2,560.32 2,559.01 2,559.82 0.0K
10:00 2,559.69 2,559.69 2,557.56 2,558.85 0.0K
10:01 2,559.03 2,559.64 2,559.00 2,559.37 0.0K
10:02 2,559.07 2,559.08 2,557.91 2,558.20 0.0K
10:03 2,558.17 2,558.17 2,557.19 2,557.32 0.0K
10:04 2,556.52 2,556.52 2,555.41 2,555.46 0.0K
10:05 2,555.28 2,555.44 2,555.11 2,555.13 0.0K
10:06 2,555.17 2,555.17 2,554.32 2,554.63 0.0K
10:07 2,554.67 2,555.74 2,554.67 2,555.10 0.0K
10:08 2,555.07 2,555.29 2,554.60 2,554.60 0.0K
10:09 2,554.36 2,554.46 2,553.21 2,553.80 0.0K
10:10 2,553.82 2,554.50 2,553.62 2,554.50 0.0K
10:11 2,554.59 2,555.42 2,554.59 2,555.40 0.0K
10:12 2,555.06 2,555.06 2,553.87 2,554.23 0.0K
10:13 2,554.30 2,554.45 2,553.32 2,553.38 0.0K
10:14 2,553.06 2,553.73 2,552.81 2,553.63 0.0K
10:15 2,553.49 2,554.32 2,553.22 2,554.14 0.0K
10:16 2,554.10 2,554.14 2,553.47 2,553.55 0.0K
10:17 2,553.48 2,553.80 2,553.24 2,553.24 0.0K
10:18 2,553.26 2,553.26 2,551.94 2,552.06 0.0K
10:19 2,551.87 2,553.16 2,551.87 2,553.13 0.0K
10:20 2,553.20 2,553.51 2,552.70 2,553.15 0.0K
10:21 2,553.12 2,553.12 2,552.21 2,553.00 0.0K
10:22 2,553.59 2,555.90 2,553.59 2,555.90 0.0K
10:23 2,555.84 2,556.20 2,555.47 2,555.79 0.0K
10:24 2,555.33 2,556.27 2,555.33 2,556.27 0.0K
10:25 2,556.19 2,557.47 2,556.19 2,557.44 0.0K
10:26 2,557.48 2,557.69 2,557.26 2,557.56 0.0K
10:27 2,557.65 2,572.48 2,555.63 2,572.48 0.0K
10:28 2,572.28 2,575.06 2,569.71 2,574.52 0.0K
10:29 2,573.94 2,576.59 2,567.86 2,568.00 0.0K
10:30 2,568.45 2,572.29 2,568.45 2,572.14 0.0K
10:31 2,571.71 2,571.71 2,568.72 2,568.81 0.0K
10:32 2,568.82 2,570.51 2,568.82 2,570.36 0.0K
10:33 2,570.02 2,570.02 2,568.39 2,568.39 0.0K
10:34 2,568.14 2,568.75 2,567.03 2,567.36 0.0K
10:35 2,567.38 2,567.96 2,565.04 2,565.04 0.0K
10:36 2,564.99 2,565.40 2,564.25 2,564.25 0.0K
10:37 2,564.25 2,564.87 2,563.86 2,564.61 0.0K
10:38 2,564.65 2,565.66 2,564.64 2,565.32 0.0K
10:39 2,565.15 2,565.15 2,564.11 2,564.50 0.0K
10:40 2,564.38 2,567.03 2,564.38 2,567.03 0.0K
10:41 2,567.61 2,574.79 2,567.61 2,574.79 0.0K
10:42 2,574.89 2,574.89 2,572.79 2,573.61 0.0K
10:43 2,573.82 2,573.82 2,572.57 2,572.61 0.0K
10:44 2,572.53 2,572.53 2,570.62 2,570.66 0.0K
10:45 2,569.64 2,569.64 2,566.78 2,566.87 0.0K
10:46 2,566.48 2,566.48 2,565.37 2,566.22 0.0K
10:47 2,566.43 2,566.72 2,564.71 2,564.71 0.0K
10:48 2,564.63 2,565.49 2,564.63 2,565.24 0.0K
10:49 2,565.24 2,566.91 2,565.24 2,566.83 0.0K
10:50 2,566.80 2,568.02 2,566.80 2,567.76 0.0K
10:51 2,567.60 2,567.60 2,565.75 2,565.96 0.0K
10:52 2,565.47 2,565.47 2,562.90 2,564.06 0.0K
10:53 2,564.19 2,564.37 2,561.14 2,561.14 0.0K
10:54 2,561.04 2,561.04 2,559.54 2,559.80 0.0K
10:55 2,559.68 2,560.25 2,559.45 2,560.17 0.0K
10:56 2,560.22 2,560.77 2,560.18 2,560.33 0.0K
10:57 2,560.32 2,560.60 2,559.89 2,559.89 0.0K
10:58 2,559.82 2,559.82 2,559.46 2,559.59 0.0K
10:59 2,559.66 2,559.78 2,558.27 2,558.77 0.0K
11:00 2,558.89 2,561.35 2,558.89 2,560.84 0.0K
11:01 2,560.75 2,560.75 2,559.59 2,559.71 0.0K
11:02 2,559.70 2,560.71 2,559.70 2,560.55 0.0K
11:03 2,559.99 2,560.11 2,559.33 2,560.01 0.0K
11:04 2,560.29 2,560.29 2,558.22 2,558.46 0.0K
11:05 2,558.31 2,558.50 2,557.33 2,557.33 0.0K
11:06 2,557.39 2,558.50 2,557.39 2,558.50 0.0K
11:07 2,558.58 2,559.48 2,558.58 2,559.40 0.0K
11:08 2,559.29 2,560.84 2,559.21 2,560.63 0.0K
11:09 2,560.32 2,560.64 2,559.64 2,560.29 0.0K
11:10 2,560.30 2,560.48 2,560.13 2,560.45 0.0K
11:11 2,560.53 2,560.57 2,559.64 2,560.37 0.0K
11:12 2,560.45 2,561.10 2,560.28 2,561.06 0.0K
11:13 2,561.09 2,561.09 2,560.62 2,560.88 0.0K
11:14 2,560.99 2,561.74 2,560.99 2,561.44 0.0K
11:15 2,561.28 2,562.20 2,560.93 2,562.20 0.0K
11:16 2,562.41 2,563.23 2,562.10 2,562.20 0.0K
11:17 2,562.27 2,563.85 2,562.27 2,563.85 0.0K
11:18 2,563.73 2,563.96 2,562.31 2,562.35 0.0K
11:19 2,562.44 2,564.00 2,562.44 2,563.75 0.0K
11:20 2,563.73 2,563.73 2,562.98 2,563.37 0.0K
11:21 2,563.39 2,563.56 2,563.19 2,563.19 0.0K
11:22 2,563.19 2,564.57 2,562.79 2,564.48 0.0K
11:23 2,564.44 2,564.49 2,564.10 2,564.38 0.0K
11:24 2,564.34 2,564.63 2,564.30 2,564.63 0.0K
11:25 2,564.54 2,565.90 2,563.96 2,565.90 0.0K
11:26 2,566.13 2,567.22 2,566.13 2,566.68 0.0K
11:27 2,566.72 2,566.73 2,566.23 2,566.40 0.0K
11:28 2,566.57 2,566.85 2,565.84 2,565.84 0.0K
11:29 2,565.84 2,565.84 2,564.76 2,564.82 0.0K
11:30 2,564.41 2,564.41 2,559.50 2,560.90 0.0K
11:31 2,561.24 2,562.70 2,559.65 2,562.70 0.0K
11:32 2,562.43 2,563.34 2,562.16 2,562.26 0.0K
11:33 2,562.46 2,563.17 2,562.37 2,562.88 0.0K
11:34 2,562.89 2,564.07 2,562.35 2,563.16 0.0K
11:35 2,563.21 2,565.55 2,563.21 2,565.55 0.0K
11:36 2,565.30 2,565.30 2,563.85 2,563.93 0.0K
11:37 2,563.88 2,564.38 2,563.62 2,564.38 0.0K
11:38 2,564.50 2,566.55 2,564.50 2,566.34 0.0K
11:39 2,566.21 2,566.47 2,565.52 2,565.73 0.0K
11:40 2,565.85 2,566.02 2,565.46 2,565.88 0.0K
11:41 2,565.94 2,566.20 2,565.94 2,566.13 0.0K
11:42 2,566.13 2,566.13 2,564.95 2,565.00 0.0K
11:43 2,565.00 2,565.30 2,564.87 2,565.19 0.0K
11:44 2,565.16 2,565.50 2,564.74 2,564.74 0.0K
11:45 2,564.75 2,566.62 2,564.75 2,566.62 0.0K
11:46 2,566.08 2,567.16 2,566.03 2,566.74 0.0K
11:47 2,566.95 2,566.95 2,566.36 2,566.78 0.0K
11:48 2,566.80 2,567.51 2,566.80 2,567.44 0.0K
11:49 2,567.42 2,568.25 2,567.33 2,568.25 0.0K
11:50 2,568.33 2,568.83 2,568.31 2,568.55 0.0K
11:51 2,568.57 2,568.64 2,568.27 2,568.33 0.0K
11:52 2,568.25 2,569.27 2,567.81 2,569.12 0.0K
11:53 2,569.20 2,569.24 2,568.96 2,569.14 0.0K
11:54 2,569.26 2,569.53 2,569.23 2,569.53 0.0K
11:55 2,569.59 2,570.24 2,569.44 2,570.19 0.0K
11:56 2,570.23 2,570.82 2,570.11 2,570.30 0.0K
11:57 2,570.45 2,570.68 2,570.08 2,570.68 0.0K
11:58 2,570.61 2,570.61 2,570.29 2,570.54 0.0K
11:59 2,570.58 2,570.71 2,568.03 2,568.06 0.0K
12:00 2,567.83 2,568.93 2,567.62 2,568.93 0.0K
12:01 2,568.86 2,569.52 2,568.86 2,569.52 0.0K
12:02 2,569.69 2,570.26 2,569.46 2,570.26 0.0K
12:03 2,570.36 2,571.41 2,570.36 2,571.41 0.0K
12:04 2,571.66 2,571.72 2,571.50 2,571.53 0.0K
12:05 2,571.62 2,573.46 2,571.62 2,573.46 0.0K
12:06 2,573.49 2,574.31 2,572.73 2,572.85 0.0K
12:07 2,572.95 2,573.37 2,572.72 2,572.72 0.0K
12:08 2,572.59 2,572.98 2,572.53 2,572.96 0.0K
12:09 2,572.97 2,573.06 2,571.53 2,571.53 0.0K
12:10 2,571.51 2,571.51 2,570.62 2,570.75 0.0K
12:11 2,570.48 2,570.48 2,569.00 2,569.24 0.0K
12:12 2,569.39 2,569.61 2,569.39 2,569.43 0.0K
12:13 2,569.46 2,569.65 2,569.09 2,569.09 0.0K
12:14 2,569.07 2,569.07 2,567.91 2,567.91 0.0K
12:15 2,567.72 2,567.92 2,567.57 2,567.77 0.0K
12:16 2,567.72 2,567.72 2,566.04 2,566.04 0.0K
12:17 2,566.08 2,566.08 2,564.99 2,565.07 0.0K
12:18 2,564.95 2,568.43 2,564.26 2,568.10 0.0K
12:19 2,568.05 2,568.88 2,567.54 2,568.82 0.0K
12:20 2,568.90 2,568.91 2,568.43 2,568.50 0.0K
12:21 2,568.58 2,568.58 2,567.93 2,568.17 0.0K
12:22 2,568.05 2,568.05 2,566.92 2,567.66 0.0K
12:23 2,567.66 2,567.98 2,567.65 2,567.86 0.0K
12:24 2,567.86 2,567.95 2,566.97 2,567.10 0.0K
12:25 2,567.18 2,567.42 2,567.04 2,567.41 0.0K
12:26 2,567.44 2,567.64 2,567.44 2,567.63 0.0K
12:27 2,567.42 2,567.42 2,566.81 2,566.83 0.0K
12:28 2,566.49 2,566.95 2,566.49 2,566.61 0.0K
12:29 2,566.63 2,566.63 2,565.75 2,565.97 0.0K
12:30 2,566.00 2,566.41 2,565.97 2,566.39 0.0K
12:31 2,566.39 2,566.46 2,566.05 2,566.43 0.0K
12:32 2,566.26 2,566.26 2,565.76 2,565.82 0.0K
12:33 2,565.83 2,566.45 2,565.83 2,566.45 0.0K
12:34 2,566.48 2,567.05 2,566.48 2,566.90 0.0K
12:35 2,566.87 2,566.88 2,566.37 2,566.45 0.0K
12:36 2,566.38 2,566.38 2,565.31 2,565.31 0.0K
12:37 2,564.61 2,564.73 2,564.53 2,564.62 0.0K
12:38 2,564.58 2,564.61 2,563.78 2,563.93 0.0K
12:39 2,563.93 2,563.98 2,563.51 2,563.64 0.0K
12:40 2,563.71 2,564.38 2,563.71 2,564.38 0.0K
12:41 2,564.49 2,565.21 2,563.87 2,563.87 0.0K
12:42 2,563.70 2,564.72 2,563.70 2,564.65 0.0K
12:43 2,564.67 2,565.35 2,564.67 2,565.33 0.0K
12:44 2,565.23 2,566.09 2,565.10 2,566.09 0.0K
12:45 2,566.19 2,566.51 2,565.86 2,566.38 0.0K
12:46 2,566.30 2,566.59 2,566.27 2,566.54 0.0K
12:47 2,566.50 2,566.50 2,565.93 2,566.03 0.0K
12:48 2,565.77 2,567.26 2,565.77 2,567.17 0.0K
12:49 2,567.22 2,567.44 2,567.15 2,567.18 0.0K
12:50 2,567.28 2,568.28 2,567.28 2,568.28 0.0K
12:51 2,568.38 2,568.42 2,567.83 2,567.83 0.0K
12:52 2,567.84 2,567.84 2,567.59 2,567.75 0.0K
12:53 2,567.71 2,567.79 2,567.52 2,567.79 0.0K
12:54 2,567.81 2,567.81 2,567.27 2,567.54 0.0K
12:55 2,567.47 2,567.61 2,566.97 2,566.97 0.0K
12:56 2,566.75 2,566.75 2,565.83 2,565.83 0.0K
12:57 2,565.64 2,565.64 2,564.65 2,564.81 0.0K
12:58 2,564.78 2,565.09 2,564.52 2,565.09 0.0K
12:59 2,565.22 2,565.58 2,565.20 2,565.58 0.0K
13:00 2,565.64 2,566.35 2,565.64 2,566.10 0.0K
13:01 2,566.21 2,566.21 2,565.82 2,565.82 0.0K
13:02 2,565.72 2,566.14 2,565.69 2,565.96 0.0K
13:03 2,565.71 2,565.85 2,565.41 2,565.80 0.0K
13:04 2,565.63 2,565.76 2,565.24 2,565.24 0.0K
13:05 2,565.34 2,565.86 2,565.28 2,565.86 0.0K
13:06 2,565.89 2,566.85 2,565.89 2,566.81 0.0K
13:07 2,566.97 2,568.21 2,566.97 2,568.21 0.0K
13:08 2,568.31 2,568.38 2,568.10 2,568.38 0.0K
13:09 2,568.43 2,568.43 2,567.90 2,568.03 0.0K
13:10 2,568.10 2,568.45 2,568.09 2,568.45 0.0K
13:11 2,568.39 2,568.54 2,568.17 2,568.54 0.0K
13:12 2,568.61 2,568.72 2,567.95 2,568.37 0.0K
13:13 2,568.38 2,568.42 2,567.97 2,567.97 0.0K
13:14 2,567.98 2,568.11 2,567.40 2,567.44 0.0K
13:15 2,567.41 2,567.74 2,567.36 2,567.50 0.0K
13:16 2,567.53 2,567.58 2,567.41 2,567.50 0.0K
13:17 2,567.45 2,567.65 2,567.43 2,567.51 0.0K
13:18 2,567.56 2,567.57 2,567.31 2,567.44 0.0K
13:19 2,567.48 2,568.36 2,567.48 2,568.23 0.0K
13:20 2,568.27 2,568.48 2,567.87 2,567.87 0.0K
13:21 2,567.82 2,567.90 2,567.58 2,567.73 0.0K
13:22 2,567.92 2,568.48 2,567.92 2,568.48 0.0K
13:23 2,568.52 2,568.52 2,568.10 2,568.10 0.0K
13:24 2,568.18 2,568.18 2,567.96 2,568.14 0.0K
13:25 2,568.14 2,568.21 2,568.08 2,568.21 0.0K
13:26 2,568.22 2,569.04 2,568.22 2,569.04 0.0K
13:27 2,568.81 2,568.81 2,568.24 2,568.47 0.0K
13:28 2,568.55 2,568.63 2,568.31 2,568.58 0.0K
13:29 2,568.53 2,568.67 2,568.25 2,568.25 0.0K
13:30 2,568.15 2,568.36 2,567.84 2,568.30 0.0K
13:31 2,568.35 2,568.35 2,567.59 2,567.68 0.0K
13:32 2,567.57 2,567.74 2,567.51 2,567.63 0.0K
13:33 2,567.48 2,567.54 2,567.19 2,567.19 0.0K
13:34 2,567.16 2,567.31 2,567.16 2,567.21 0.0K
13:35 2,567.15 2,567.15 2,566.69 2,566.73 0.0K
13:36 2,566.68 2,566.68 2,565.52 2,565.57 0.0K
13:37 2,565.54 2,565.89 2,565.50 2,565.89 0.0K
13:38 2,565.84 2,566.06 2,565.11 2,565.36 0.0K
13:39 2,565.41 2,565.68 2,565.30 2,565.68 0.0K
13:40 2,565.64 2,566.76 2,565.64 2,566.76 0.0K
13:41 2,566.77 2,566.91 2,566.67 2,566.67 0.0K
13:42 2,566.62 2,566.97 2,566.56 2,566.97 0.0K
13:43 2,567.02 2,567.75 2,567.02 2,567.60 0.0K
13:44 2,567.63 2,568.01 2,567.51 2,567.87 0.0K
13:45 2,567.83 2,567.93 2,567.67 2,567.78 0.0K
13:46 2,567.77 2,567.77 2,566.80 2,566.81 0.0K
13:47 2,566.81 2,567.02 2,566.76 2,566.87 0.0K
13:48 2,566.93 2,567.77 2,566.93 2,567.68 0.0K
13:49 2,567.77 2,568.21 2,567.72 2,568.21 0.0K
13:50 2,568.23 2,569.83 2,568.23 2,569.83 0.0K
13:51 2,569.86 2,569.91 2,568.83 2,568.88 0.0K
13:52 2,568.96 2,569.01 2,568.24 2,568.33 0.0K
13:53 2,568.27 2,568.94 2,568.18 2,568.81 0.0K
13:54 2,568.78 2,569.11 2,568.54 2,569.11 0.0K
13:55 2,569.06 2,569.22 2,569.00 2,569.10 0.0K
13:56 2,569.04 2,569.20 2,568.78 2,568.95 0.0K
13:57 2,568.93 2,569.05 2,568.93 2,569.01 0.0K
13:58 2,569.00 2,569.51 2,569.00 2,569.51 0.0K
13:59 2,569.47 2,570.30 2,569.47 2,569.97 0.0K
14:00 2,569.96 2,571.22 2,569.96 2,570.66 0.0K
14:01 2,570.62 2,570.62 2,569.70 2,569.74 0.0K
14:02 2,569.85 2,570.51 2,569.85 2,570.42 0.0K
14:03 2,570.62 2,571.10 2,570.46 2,571.10 0.0K
14:04 2,571.06 2,571.15 2,570.87 2,570.87 0.0K
14:05 2,570.87 2,571.46 2,570.81 2,571.42 0.0K
14:06 2,571.26 2,571.66 2,571.26 2,571.66 0.0K
14:07 2,571.61 2,571.65 2,571.34 2,571.61 0.0K
14:08 2,571.70 2,571.87 2,571.55 2,571.87 0.0K
14:09 2,571.87 2,572.89 2,571.81 2,572.89 0.0K
14:10 2,572.86 2,572.86 2,572.45 2,572.59 0.0K
14:11 2,572.72 2,572.96 2,572.63 2,572.76 0.0K
14:12 2,572.72 2,573.01 2,572.69 2,572.98 0.0K
14:13 2,573.01 2,573.27 2,572.64 2,572.64 0.0K
14:14 2,572.64 2,572.64 2,572.22 2,572.22 0.0K
14:15 2,572.18 2,572.21 2,572.00 2,572.00 0.0K
14:16 2,571.97 2,572.06 2,571.69 2,571.96 0.0K
14:17 2,571.85 2,571.97 2,571.54 2,571.94 0.0K
14:18 2,571.83 2,571.88 2,571.30 2,571.33 0.0K
14:19 2,571.11 2,571.11 2,570.68 2,570.68 0.0K
14:20 2,570.72 2,570.72 2,569.89 2,570.49 0.0K
14:21 2,570.50 2,570.53 2,569.70 2,569.74 0.0K
14:22 2,569.65 2,569.80 2,569.51 2,569.80 0.0K
14:23 2,569.54 2,570.13 2,569.54 2,570.08 0.0K
14:24 2,570.03 2,571.03 2,570.03 2,571.03 0.0K
14:25 2,570.99 2,571.35 2,570.99 2,571.01 0.0K
14:26 2,570.99 2,571.48 2,570.95 2,571.46 0.0K
14:27 2,571.59 2,571.94 2,571.59 2,571.78 0.0K
14:28 2,571.88 2,572.21 2,571.88 2,572.01 0.0K
14:29 2,571.89 2,571.89 2,571.19 2,571.24 0.0K
14:30 2,571.34 2,571.34 2,570.63 2,570.71 0.0K
14:31 2,570.69 2,571.52 2,570.69 2,571.52 0.0K
14:32 2,571.48 2,571.50 2,570.42 2,571.11 0.0K
14:33 2,571.05 2,571.94 2,571.05 2,571.94 0.0K
14:34 2,572.08 2,572.10 2,571.50 2,571.50 0.0K
14:35 2,571.40 2,571.40 2,570.77 2,571.18 0.0K
14:36 2,571.22 2,571.56 2,571.22 2,571.47 0.0K
14:37 2,571.43 2,571.46 2,570.82 2,571.25 0.0K
14:38 2,571.30 2,571.45 2,570.00 2,570.00 0.0K
14:39 2,569.90 2,569.90 2,569.50 2,569.50 0.0K
14:40 2,569.44 2,569.66 2,569.26 2,569.66 0.0K
14:41 2,569.62 2,569.62 2,568.29 2,568.47 0.0K
14:42 2,568.52 2,568.55 2,568.08 2,568.08 0.0K
14:43 2,568.13 2,568.13 2,567.04 2,567.56 0.0K
14:44 2,567.54 2,568.09 2,567.54 2,568.00 0.0K
14:45 2,568.03 2,568.09 2,567.87 2,568.07 0.0K
14:46 2,568.04 2,568.19 2,567.78 2,568.18 0.0K
14:47 2,568.38 2,568.88 2,568.36 2,568.81 0.0K
14:48 2,568.89 2,569.03 2,568.67 2,569.03 0.0K
14:49 2,569.03 2,569.30 2,568.71 2,568.89 0.0K
14:50 2,568.83 2,568.83 2,568.11 2,568.48 0.0K
14:51 2,568.52 2,568.79 2,568.32 2,568.79 0.0K
14:52 2,568.80 2,569.34 2,568.78 2,569.33 0.0K
14:53 2,569.41 2,569.65 2,569.09 2,569.52 0.0K
14:54 2,569.86 2,570.52 2,569.86 2,570.50 0.0K
14:55 2,570.52 2,570.93 2,570.52 2,570.93 0.0K
14:56 2,570.88 2,570.88 2,570.58 2,570.68 0.0K
14:57 2,570.67 2,571.11 2,570.67 2,571.09 0.0K
14:58 2,571.00 2,571.08 2,570.88 2,570.90 0.0K
14:59 2,570.90 2,571.03 2,569.93 2,569.94 0.0K
15:00 2,569.90 2,569.96 2,569.48 2,569.48 0.0K
15:01 2,569.48 2,569.51 2,568.15 2,568.15 0.0K
15:02 2,568.11 2,568.11 2,566.85 2,566.85 0.0K
15:03 2,566.88 2,567.20 2,566.58 2,567.11 0.0K
15:04 2,567.23 2,567.32 2,566.98 2,567.32 0.0K
15:05 2,567.13 2,567.13 2,566.79 2,566.79 0.0K
15:06 2,566.80 2,566.80 2,566.60 2,566.65 0.0K
15:07 2,566.60 2,566.72 2,566.03 2,566.37 0.0K
15:08 2,566.42 2,566.83 2,566.42 2,566.74 0.0K
15:09 2,566.68 2,566.69 2,566.56 2,566.56 0.0K
15:10 2,566.58 2,567.08 2,566.58 2,566.87 0.0K
15:11 2,566.51 2,566.51 2,565.60 2,565.60 0.0K
15:12 2,565.52 2,565.58 2,564.21 2,564.27 0.0K
15:13 2,564.43 2,564.53 2,564.29 2,564.33 0.0K
15:14 2,564.28 2,564.28 2,563.97 2,564.06 0.0K
15:15 2,563.75 2,563.78 2,562.96 2,562.96 0.0K
15:16 2,562.92 2,563.00 2,562.22 2,562.22 0.0K
15:17 2,562.17 2,562.17 2,561.54 2,561.64 0.0K
15:18 2,561.69 2,561.99 2,561.69 2,561.99 0.0K
15:19 2,562.07 2,562.24 2,562.00 2,562.18 0.0K
15:20 2,562.18 2,562.56 2,562.08 2,562.43 0.0K
15:21 2,562.44 2,562.52 2,561.54 2,561.54 0.0K
15:22 2,561.41 2,561.41 2,559.87 2,559.87 0.0K
15:23 2,559.84 2,560.43 2,559.81 2,560.43 0.0K
15:24 2,560.43 2,560.84 2,560.33 2,560.84 0.0K
15:25 2,560.89 2,561.90 2,560.89 2,561.90 0.0K
15:26 2,561.89 2,562.00 2,561.48 2,561.83 0.0K
15:27 2,561.87 2,562.09 2,561.72 2,561.78 0.0K
15:28 2,561.66 2,562.66 2,561.60 2,562.66 0.0K
15:29 2,562.67 2,562.90 2,562.35 2,562.62 0.0K
15:30 2,562.79 2,564.08 2,562.79 2,563.50 0.0K
15:31 2,562.86 2,564.07 2,561.40 2,564.07 0.0K
15:32 2,563.97 2,564.07 2,562.78 2,562.92 0.0K
15:33 2,562.95 2,564.39 2,562.44 2,563.41 0.0K
15:34 2,563.66 2,565.45 2,563.57 2,565.44 0.0K
15:35 2,565.09 2,565.62 2,563.58 2,564.58 0.0K
15:36 2,564.68 2,566.28 2,564.68 2,566.28 0.0K
15:37 2,566.61 2,567.59 2,566.61 2,567.27 0.0K
15:38 2,567.36 2,567.78 2,567.05 2,567.66 0.0K
15:39 2,567.35 2,567.35 2,566.37 2,566.80 0.0K
15:40 2,566.78 2,567.30 2,566.77 2,566.93 0.0K
15:41 2,566.98 2,568.93 2,566.65 2,568.93 0.0K
15:42 2,569.03 2,569.03 2,568.65 2,568.65 0.0K
15:43 2,568.31 2,568.31 2,566.00 2,566.15 0.0K
15:44 2,566.08 2,566.13 2,565.80 2,566.11 0.0K
15:45 2,565.99 2,565.99 2,563.93 2,564.15 0.0K
15:46 2,564.15 2,564.62 2,563.93 2,563.99 0.0K
15:47 2,563.55 2,563.76 2,563.38 2,563.38 0.0K
15:48 2,563.23 2,563.41 2,562.58 2,563.37 0.0K
15:49 2,563.84 2,564.70 2,563.84 2,564.22 0.0K
15:50 2,564.13 2,564.13 2,562.53 2,563.82 0.0K
15:51 2,564.35 2,564.53 2,561.50 2,561.68 0.0K
15:52 2,561.72 2,561.82 2,561.08 2,561.13 0.0K
15:53 2,561.04 2,561.04 2,560.02 2,560.13 0.0K
15:54 2,560.02 2,560.05 2,558.62 2,559.12 0.0K
15:55 2,559.14 2,559.14 2,558.66 2,558.79 0.0K
15:56 2,558.75 2,559.14 2,558.13 2,559.04 0.0K
15:57 2,559.01 2,560.06 2,558.87 2,560.06 0.0K
15:58 2,560.46 2,560.53 2,559.01 2,559.05 0.0K
15:59 2,559.00 2,559.00 2,557.43 2,557.43 0.0K
16:00 2,556.58 2,557.06 2,555.76 2,556.01 0.0K
16:01 2,555.96 2,556.75 2,553.73 2,553.73 0.0K
16:02 2,553.82 2,554.78 2,553.61 2,554.76 0.0K
16:03 2,554.89 2,556.74 2,554.89 2,556.74 0.0K
16:04 2,556.83 2,558.49 2,556.83 2,558.28 0.0K
16:05 2,558.48 2,561.93 2,558.48 2,561.93 0.0K
16:06 2,561.99 2,562.48 2,561.99 2,562.48 0.0K
16:07 2,562.83 2,563.33 2,561.69 2,562.05 0.0K
16:08 2,562.14 2,562.42 2,561.63 2,561.66 0.0K
16:09 2,561.75 2,561.75 2,560.23 2,560.28 0.0K
16:10 2,559.93 2,560.43 2,559.90 2,560.13 0.0K
16:11 2,560.03 2,560.06 2,558.49 2,559.21 0.0K
16:12 2,559.46 2,560.95 2,559.46 2,560.72 0.0K
16:13 2,560.61 2,560.61 2,559.44 2,559.55 0.0K
16:14 2,559.10 2,559.50 2,559.10 2,559.37 0.0K
16:15 2,559.37 2,559.75 2,559.09 2,559.21 0.0K
16:16 2,559.29 2,559.53 2,558.58 2,559.05 0.0K
16:17 2,559.10 2,559.47 2,558.91 2,559.28 0.0K
16:18 2,559.26 2,559.78 2,559.26 2,559.78 0.0K
16:19 2,559.95 2,561.62 2,559.95 2,561.62 0.0K
16:20 2,561.66 2,563.50 2,561.66 2,563.50 0.0K
16:21 2,563.63 2,564.27 2,563.63 2,564.27 0.0K
16:22 2,564.29 2,564.99 2,564.28 2,564.80 0.0K
16:23 2,564.81 2,565.00 2,564.17 2,564.17 0.0K
16:24 2,564.28 2,564.33 2,563.95 2,564.09 0.0K
16:25 2,564.27 2,565.67 2,564.19 2,565.67 0.0K
16:26 2,565.67 2,565.74 2,563.75 2,563.75 0.0K
16:27 2,563.77 2,564.18 2,562.70 2,562.71 0.0K
16:28 2,562.59 2,562.80 2,562.56 2,562.58 0.0K
16:29 2,562.52 2,563.02 2,561.87 2,562.79 0.0K
16:30 2,563.20 2,564.28 2,563.17 2,564.28 0.0K
16:31 2,564.26 2,564.36 2,563.80 2,564.14 0.0K
16:32 2,565.08 2,565.42 2,564.99 2,565.30 0.0K
16:33 2,565.20 2,565.27 2,564.50 2,564.87 0.0K
16:34 2,564.93 2,565.11 2,564.85 2,564.85 0.0K
16:35 2,564.90 2,565.18 2,564.83 2,565.02 0.0K
16:36 2,565.04 2,565.11 2,563.01 2,563.01 0.0K
16:37 2,563.13 2,564.26 2,562.99 2,564.26 0.0K
16:38 2,564.38 2,564.46 2,564.10 2,564.10 0.0K
16:39 2,564.12 2,564.49 2,563.35 2,564.49 0.0K
16:40 2,564.95 2,566.38 2,564.95 2,566.38 0.0K
16:41 2,566.34 2,567.44 2,566.34 2,566.86 0.0K
16:42 2,566.86 2,567.42 2,566.85 2,567.06 0.0K
16:43 2,567.02 2,568.63 2,567.02 2,568.63 0.0K
16:44 2,568.64 2,569.00 2,568.55 2,568.88 0.0K
16:45 2,568.80 2,569.15 2,568.46 2,569.15 0.0K
16:46 2,569.27 2,569.27 2,568.72 2,568.93 0.0K
16:47 2,568.96 2,569.09 2,567.49 2,567.51 0.0K
16:48 2,567.53 2,567.70 2,567.29 2,567.37 0.0K
16:49 2,567.34 2,568.15 2,567.31 2,568.01 0.0K
16:50 2,567.95 2,567.95 2,567.50 2,567.65 0.0K
16:51 2,567.62 2,567.67 2,567.06 2,567.67 0.0K
16:52 2,567.80 2,568.80 2,567.74 2,568.65 0.0K
16:53 2,568.63 2,568.67 2,567.89 2,567.89 0.0K
16:54 2,567.70 2,567.74 2,567.16 2,567.16 0.0K
16:55 2,567.18 2,567.22 2,566.64 2,567.16 0.0K
16:56 2,567.11 2,567.11 2,566.82 2,566.82 0.0K
16:57 2,566.86 2,568.28 2,566.82 2,568.24 0.0K
16:58 2,568.21 2,569.36 2,568.21 2,569.33 0.0K
16:59 2,569.23 2,569.23 2,568.76 2,569.13 0.0K
17:00 2,568.99 2,569.97 2,568.99 2,569.67 0.0K
17:01 2,569.67 2,569.67 2,567.87 2,568.11 0.0K
17:02 2,568.06 2,568.57 2,567.77 2,567.83 0.0K
17:03 2,567.93 2,568.76 2,567.93 2,568.70 0.0K
17:04 2,568.90 2,569.27 2,568.75 2,569.04 0.0K
17:05 2,568.80 2,569.42 2,568.79 2,569.42 0.0K
17:06 2,569.51 2,570.34 2,569.29 2,570.34 0.0K
17:07 2,570.35 2,571.75 2,570.35 2,571.75 0.0K
17:08 2,571.94 2,572.43 2,571.77 2,572.43 0.0K
17:09 2,572.51 2,572.51 2,571.78 2,572.03 0.0K
17:10 2,572.12 2,572.66 2,571.44 2,571.44 0.0K
17:11 2,571.72 2,571.97 2,571.60 2,571.60 0.0K
17:12 2,571.66 2,572.08 2,571.56 2,572.00 0.0K
17:13 2,571.99 2,572.44 2,571.98 2,572.32 0.0K
17:14 2,572.32 2,572.82 2,572.08 2,572.47 0.0K
17:15 2,572.40 2,572.72 2,572.36 2,572.38 0.0K
17:16 2,572.49 2,572.49 2,570.57 2,570.94 0.0K
17:17 2,570.97 2,571.18 2,570.85 2,571.09 0.0K
17:18 2,570.99 2,571.31 2,570.91 2,571.31 0.0K
17:19 2,571.35 2,571.91 2,571.30 2,571.57 0.0K
17:20 2,571.27 2,571.53 2,570.59 2,571.53 0.0K
17:21 2,571.51 2,571.64 2,570.89 2,571.33 0.0K
17:22 2,571.32 2,572.19 2,571.32 2,571.94 0.0K
17:23 2,572.01 2,572.50 2,572.01 2,572.12 0.0K
17:24 2,572.19 2,572.90 2,571.68 2,571.69 0.0K
17:25 2,571.80 2,571.80 2,571.80 2,571.80 0.0K
17:29 2,572.65 2,575.65 2,572.65 2,575.65 0.0K
17:30 2,575.65 2,575.65 2,575.65 2,575.65 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