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 2,596.42 2,600.24 2,596.42 2,598.22 0.0K
09:01 2,597.56 2,600.49 2,593.73 2,600.49 0.0K
09:02 2,599.93 2,605.83 2,599.93 2,605.83 0.0K
09:03 2,606.48 2,610.23 2,606.48 2,607.85 0.0K
09:04 2,607.02 2,607.30 2,601.91 2,602.21 0.0K
09:05 2,602.88 2,603.17 2,600.52 2,602.44 0.0K
09:06 2,602.27 2,602.27 2,598.10 2,600.31 0.0K
09:07 2,599.88 2,602.52 2,598.73 2,601.29 0.0K
09:08 2,600.83 2,601.01 2,599.41 2,600.44 0.0K
09:09 2,600.31 2,600.31 2,597.62 2,598.62 0.0K
09:10 2,598.08 2,599.18 2,596.49 2,597.37 0.0K
09:11 2,597.85 2,601.32 2,597.22 2,601.32 0.0K
09:12 2,601.71 2,605.24 2,600.84 2,604.58 0.0K
09:13 2,604.59 2,604.59 2,602.41 2,602.41 0.0K
09:14 2,602.38 2,602.91 2,600.67 2,600.67 0.0K
09:15 2,600.13 2,602.95 2,599.81 2,602.03 0.0K
09:16 2,601.66 2,602.29 2,600.56 2,602.24 0.0K
09:17 2,602.41 2,602.41 2,601.13 2,601.13 0.0K
09:18 2,600.89 2,601.80 2,599.68 2,600.84 0.0K
09:19 2,601.37 2,605.76 2,601.36 2,605.70 0.0K
09:20 2,605.81 2,607.84 2,605.81 2,607.80 0.0K
09:21 2,607.33 2,607.33 2,604.22 2,604.22 0.0K
09:22 2,603.84 2,604.60 2,603.48 2,604.25 0.0K
09:23 2,604.88 2,606.92 2,604.88 2,605.77 0.0K
09:24 2,605.89 2,607.01 2,605.89 2,606.74 0.0K
09:25 2,606.83 2,607.19 2,605.55 2,607.05 0.0K
09:26 2,606.87 2,607.35 2,605.25 2,607.35 0.0K
09:27 2,607.34 2,608.67 2,607.24 2,607.67 0.0K
09:28 2,607.80 2,609.37 2,607.80 2,609.37 0.0K
09:29 2,609.38 2,611.12 2,609.38 2,611.12 0.0K
09:30 2,611.04 2,612.66 2,610.26 2,611.89 0.0K
09:31 2,611.73 2,615.22 2,611.73 2,613.96 0.0K
09:32 2,613.89 2,614.66 2,612.59 2,612.88 0.0K
09:33 2,612.80 2,613.11 2,612.61 2,612.88 0.0K
09:34 2,612.06 2,613.79 2,612.06 2,612.84 0.0K
09:35 2,613.03 2,613.68 2,610.99 2,611.09 0.0K
09:36 2,611.30 2,611.30 2,610.12 2,610.12 0.0K
09:37 2,610.06 2,610.91 2,610.06 2,610.91 0.0K
09:38 2,611.39 2,612.59 2,611.32 2,612.47 0.0K
09:39 2,612.03 2,612.12 2,611.24 2,611.45 0.0K
09:40 2,611.30 2,612.45 2,611.27 2,612.45 0.0K
09:41 2,612.56 2,614.59 2,612.56 2,613.44 0.0K
09:42 2,613.33 2,613.33 2,610.52 2,610.69 0.0K
09:43 2,610.59 2,611.35 2,609.99 2,611.35 0.0K
09:44 2,611.18 2,612.84 2,611.15 2,612.48 0.0K
09:45 2,612.50 2,612.50 2,610.48 2,610.76 0.0K
09:46 2,610.82 2,610.82 2,607.49 2,607.56 0.0K
09:47 2,608.38 2,609.89 2,608.38 2,608.62 0.0K
09:48 2,608.53 2,608.67 2,607.79 2,608.67 0.0K
09:49 2,608.72 2,609.13 2,608.08 2,609.13 0.0K
09:50 2,608.86 2,609.20 2,608.44 2,608.92 0.0K
09:51 2,608.92 2,609.79 2,608.92 2,609.35 0.0K
09:52 2,609.11 2,609.11 2,607.05 2,607.05 0.0K
09:53 2,607.15 2,607.44 2,606.99 2,607.42 0.0K
09:54 2,607.36 2,607.94 2,607.08 2,607.08 0.0K
09:55 2,606.98 2,607.35 2,606.57 2,607.35 0.0K
09:56 2,607.47 2,607.47 2,605.87 2,607.06 0.0K
09:57 2,607.20 2,607.51 2,606.73 2,607.51 0.0K
09:58 2,607.55 2,607.55 2,606.49 2,606.70 0.0K
09:59 2,606.71 2,606.71 2,606.19 2,606.28 0.0K
10:00 2,606.70 2,609.42 2,606.70 2,609.10 0.0K
10:01 2,609.28 2,609.28 2,607.93 2,607.93 0.0K
10:02 2,608.01 2,608.81 2,607.89 2,608.81 0.0K
10:03 2,609.11 2,609.79 2,608.39 2,609.76 0.0K
10:04 2,609.64 2,610.09 2,609.61 2,610.09 0.0K
10:05 2,610.03 2,610.03 2,609.16 2,609.93 0.0K
10:06 2,609.92 2,610.69 2,609.85 2,610.69 0.0K
10:07 2,610.67 2,612.11 2,610.66 2,612.11 0.0K
10:08 2,612.12 2,612.64 2,612.06 2,612.41 0.0K
10:09 2,612.61 2,613.07 2,612.28 2,612.56 0.0K
10:10 2,612.61 2,612.65 2,611.72 2,612.65 0.0K
10:11 2,612.63 2,613.14 2,611.93 2,612.31 0.0K
10:12 2,612.47 2,614.88 2,612.13 2,614.64 0.0K
10:13 2,614.68 2,615.38 2,614.65 2,615.38 0.0K
10:14 2,615.43 2,616.69 2,615.30 2,616.69 0.0K
10:15 2,616.83 2,617.03 2,616.31 2,616.31 0.0K
10:16 2,616.38 2,616.51 2,616.03 2,616.48 0.0K
10:17 2,616.57 2,618.32 2,616.57 2,618.32 0.0K
10:18 2,618.48 2,619.86 2,618.48 2,619.86 0.0K
10:19 2,619.95 2,620.89 2,619.95 2,620.89 0.0K
10:20 2,620.96 2,620.96 2,620.08 2,620.67 0.0K
10:21 2,620.74 2,621.06 2,620.02 2,620.36 0.0K
10:22 2,620.27 2,620.27 2,618.79 2,618.84 0.0K
10:23 2,618.68 2,618.77 2,618.19 2,618.74 0.0K
10:24 2,618.73 2,619.03 2,618.30 2,618.30 0.0K
10:25 2,618.70 2,618.94 2,618.35 2,618.94 0.0K
10:26 2,618.96 2,618.96 2,618.12 2,618.21 0.0K
10:27 2,618.20 2,618.31 2,615.94 2,615.94 0.0K
10:28 2,615.86 2,615.87 2,615.08 2,615.35 0.0K
10:29 2,615.47 2,616.40 2,615.47 2,616.34 0.0K
10:30 2,616.51 2,617.34 2,616.10 2,616.95 0.0K
10:31 2,617.03 2,617.13 2,616.72 2,616.99 0.0K
10:32 2,616.92 2,617.68 2,616.92 2,617.35 0.0K
10:33 2,617.24 2,618.14 2,617.24 2,618.14 0.0K
10:34 2,618.56 2,618.91 2,618.52 2,618.71 0.0K
10:35 2,618.94 2,619.15 2,617.90 2,617.90 0.0K
10:36 2,618.06 2,618.25 2,617.25 2,617.81 0.0K
10:37 2,617.88 2,617.94 2,617.59 2,617.59 0.0K
10:38 2,617.57 2,618.29 2,617.54 2,618.29 0.0K
10:39 2,618.25 2,619.93 2,618.25 2,619.93 0.0K
10:40 2,620.07 2,620.07 2,619.23 2,619.46 0.0K
10:41 2,619.43 2,620.64 2,619.39 2,620.64 0.0K
10:42 2,620.82 2,621.03 2,620.22 2,620.96 0.0K
10:43 2,621.14 2,621.57 2,621.01 2,621.46 0.0K
10:44 2,621.47 2,622.08 2,621.47 2,622.07 0.0K
10:45 2,622.07 2,622.07 2,621.73 2,621.90 0.0K
10:46 2,622.04 2,622.32 2,619.95 2,620.12 0.0K
10:47 2,620.12 2,621.08 2,620.04 2,621.08 0.0K
10:48 2,621.09 2,622.03 2,620.97 2,622.03 0.0K
10:49 2,622.08 2,622.10 2,621.37 2,621.86 0.0K
10:50 2,621.89 2,621.89 2,621.00 2,621.12 0.0K
10:51 2,620.72 2,620.81 2,620.52 2,620.63 0.0K
10:52 2,620.46 2,620.48 2,619.96 2,620.22 0.0K
10:53 2,619.61 2,619.95 2,619.47 2,619.91 0.0K
10:54 2,619.82 2,620.12 2,619.33 2,620.12 0.0K
10:55 2,620.17 2,620.91 2,620.14 2,620.37 0.0K
10:56 2,620.39 2,620.94 2,620.03 2,620.87 0.0K
10:57 2,620.92 2,621.05 2,618.60 2,618.86 0.0K
10:58 2,618.73 2,618.90 2,617.99 2,618.15 0.0K
10:59 2,618.24 2,618.44 2,617.27 2,618.01 0.0K
11:00 2,617.81 2,617.95 2,616.95 2,616.96 0.0K
11:01 2,616.96 2,616.96 2,616.08 2,616.14 0.0K
11:02 2,616.17 2,616.50 2,615.50 2,615.50 0.0K
11:03 2,615.45 2,615.55 2,615.06 2,615.14 0.0K
11:04 2,615.17 2,615.17 2,612.98 2,613.32 0.0K
11:05 2,613.55 2,614.53 2,613.46 2,614.48 0.0K
11:06 2,614.56 2,615.00 2,614.04 2,615.00 0.0K
11:07 2,615.02 2,615.13 2,614.89 2,614.97 0.0K
11:08 2,614.95 2,615.14 2,614.75 2,615.14 0.0K
11:09 2,615.19 2,616.56 2,615.19 2,616.56 0.0K
11:10 2,616.52 2,617.82 2,616.52 2,617.82 0.0K
11:11 2,617.81 2,617.87 2,617.45 2,617.63 0.0K
11:12 2,617.62 2,618.47 2,617.56 2,618.47 0.0K
11:13 2,618.52 2,618.69 2,618.12 2,618.20 0.0K
11:14 2,618.35 2,618.79 2,618.35 2,618.78 0.0K
11:15 2,618.78 2,619.65 2,618.76 2,619.54 0.0K
11:16 2,619.59 2,619.86 2,619.48 2,619.48 0.0K
11:17 2,619.52 2,620.34 2,619.52 2,619.97 0.0K
11:18 2,620.12 2,620.14 2,619.14 2,619.14 0.0K
11:19 2,619.08 2,619.08 2,618.26 2,618.32 0.0K
11:20 2,618.37 2,619.00 2,618.29 2,618.70 0.0K
11:21 2,618.56 2,618.70 2,618.28 2,618.43 0.0K
11:22 2,618.35 2,618.63 2,618.26 2,618.36 0.0K
11:23 2,618.33 2,618.51 2,617.02 2,617.10 0.0K
11:24 2,617.34 2,617.34 2,616.78 2,617.14 0.0K
11:25 2,617.18 2,617.71 2,617.18 2,617.30 0.0K
11:26 2,617.32 2,617.43 2,617.20 2,617.40 0.0K
11:27 2,617.31 2,617.38 2,616.42 2,616.71 0.0K
11:28 2,616.71 2,616.71 2,615.62 2,615.62 0.0K
11:29 2,615.46 2,615.46 2,614.25 2,614.47 0.0K
11:30 2,614.52 2,614.53 2,613.89 2,614.25 0.0K
11:31 2,614.19 2,614.54 2,613.63 2,613.63 0.0K
11:32 2,613.71 2,613.71 2,610.84 2,610.84 0.0K
11:33 2,610.69 2,610.71 2,609.60 2,609.81 0.0K
11:34 2,609.89 2,611.15 2,609.89 2,611.07 0.0K
11:35 2,610.85 2,610.85 2,609.89 2,610.08 0.0K
11:36 2,609.83 2,609.98 2,607.85 2,607.85 0.0K
11:37 2,607.79 2,608.56 2,607.79 2,608.14 0.0K
11:38 2,608.25 2,609.25 2,608.25 2,609.25 0.0K
11:39 2,609.38 2,610.55 2,608.82 2,610.46 0.0K
11:40 2,610.71 2,610.78 2,610.16 2,610.16 0.0K
11:41 2,610.72 2,611.42 2,610.72 2,611.42 0.0K
11:42 2,611.57 2,612.10 2,611.47 2,612.10 0.0K
11:43 2,612.20 2,612.20 2,611.24 2,611.24 0.0K
11:44 2,611.14 2,611.22 2,609.98 2,609.98 0.0K
11:45 2,609.99 2,610.73 2,609.99 2,610.73 0.0K
11:46 2,611.03 2,612.42 2,611.03 2,612.17 0.0K
11:47 2,612.34 2,614.16 2,612.34 2,614.16 0.0K
11:48 2,614.04 2,614.04 2,613.69 2,613.72 0.0K
11:49 2,613.66 2,613.69 2,612.70 2,613.11 0.0K
11:50 2,613.19 2,614.25 2,613.14 2,614.25 0.0K
11:51 2,614.25 2,614.25 2,613.03 2,613.03 0.0K
11:52 2,612.84 2,612.96 2,612.50 2,612.89 0.0K
11:53 2,612.96 2,612.98 2,611.89 2,612.71 0.0K
11:54 2,612.71 2,613.61 2,612.71 2,613.61 0.0K
11:55 2,613.69 2,615.59 2,613.67 2,615.55 0.0K
11:56 2,615.64 2,616.59 2,615.47 2,616.50 0.0K
11:57 2,616.66 2,616.66 2,616.34 2,616.43 0.0K
11:58 2,616.51 2,616.51 2,616.16 2,616.51 0.0K
11:59 2,616.42 2,616.73 2,615.48 2,615.48 0.0K
12:00 2,615.70 2,617.01 2,615.70 2,616.20 0.0K
12:01 2,616.27 2,616.79 2,616.12 2,616.66 0.0K
12:02 2,616.95 2,617.04 2,616.23 2,616.32 0.0K
12:03 2,616.32 2,616.32 2,613.66 2,613.66 0.0K
12:04 2,613.54 2,613.60 2,613.12 2,613.16 0.0K
12:05 2,613.02 2,613.50 2,612.70 2,613.37 0.0K
12:06 2,613.35 2,613.81 2,613.35 2,613.80 0.0K
12:07 2,613.69 2,613.85 2,613.39 2,613.59 0.0K
12:08 2,613.57 2,613.64 2,612.98 2,612.98 0.0K
12:09 2,612.99 2,613.17 2,612.83 2,613.17 0.0K
12:10 2,613.02 2,613.10 2,611.71 2,611.83 0.0K
12:11 2,612.03 2,612.06 2,610.54 2,610.72 0.0K
12:12 2,610.78 2,610.78 2,609.76 2,609.93 0.0K
12:13 2,609.92 2,610.03 2,609.84 2,609.87 0.0K
12:14 2,609.89 2,611.15 2,609.89 2,611.15 0.0K
12:15 2,611.02 2,611.74 2,611.02 2,611.67 0.0K
12:16 2,611.84 2,613.00 2,611.84 2,613.00 0.0K
12:17 2,613.04 2,613.68 2,613.04 2,613.68 0.0K
12:18 2,613.65 2,614.49 2,613.65 2,614.25 0.0K
12:19 2,614.34 2,614.34 2,613.91 2,614.11 0.0K
12:20 2,614.12 2,614.28 2,613.69 2,613.71 0.0K
12:21 2,613.70 2,613.70 2,613.01 2,613.51 0.0K
12:22 2,613.58 2,614.77 2,613.58 2,614.56 0.0K
12:23 2,614.59 2,615.15 2,614.56 2,615.15 0.0K
12:24 2,614.93 2,615.31 2,614.38 2,614.40 0.0K
12:25 2,614.37 2,614.37 2,612.46 2,612.50 0.0K
12:26 2,612.35 2,613.54 2,612.35 2,613.48 0.0K
12:27 2,613.37 2,613.39 2,613.12 2,613.19 0.0K
12:28 2,613.21 2,613.82 2,613.21 2,613.82 0.0K
12:29 2,613.85 2,614.58 2,613.84 2,614.27 0.0K
12:30 2,614.29 2,614.53 2,611.85 2,611.85 0.0K
12:31 2,611.82 2,611.97 2,611.20 2,611.29 0.0K
12:32 2,611.25 2,611.37 2,611.05 2,611.21 0.0K
12:33 2,611.15 2,611.82 2,611.15 2,611.40 0.0K
12:34 2,611.32 2,611.56 2,611.15 2,611.15 0.0K
12:35 2,611.35 2,611.59 2,611.14 2,611.59 0.0K
12:36 2,611.61 2,612.16 2,611.61 2,612.07 0.0K
12:37 2,612.13 2,612.38 2,611.91 2,612.00 0.0K
12:38 2,612.04 2,612.04 2,611.80 2,611.97 0.0K
12:39 2,611.99 2,612.61 2,611.78 2,612.52 0.0K
12:40 2,612.56 2,613.11 2,612.21 2,612.22 0.0K
12:41 2,612.07 2,612.22 2,611.79 2,612.02 0.0K
12:42 2,612.00 2,612.33 2,611.71 2,612.33 0.0K
12:43 2,612.35 2,612.60 2,612.17 2,612.30 0.0K
12:44 2,612.31 2,613.04 2,612.30 2,612.98 0.0K
12:45 2,613.01 2,613.41 2,613.00 2,613.33 0.0K
12:46 2,613.32 2,614.64 2,613.24 2,614.64 0.0K
12:47 2,614.62 2,615.31 2,614.62 2,615.31 0.0K
12:48 2,615.38 2,615.52 2,615.16 2,615.50 0.0K
12:49 2,615.52 2,616.02 2,615.49 2,615.63 0.0K
12:50 2,615.62 2,615.86 2,615.50 2,615.50 0.0K
12:51 2,615.48 2,615.60 2,615.15 2,615.60 0.0K
12:52 2,615.61 2,615.66 2,615.42 2,615.66 0.0K
12:53 2,615.63 2,615.64 2,614.35 2,614.35 0.0K
12:54 2,614.30 2,614.54 2,614.24 2,614.33 0.0K
12:55 2,614.25 2,615.18 2,614.22 2,615.18 0.0K
12:56 2,615.22 2,615.22 2,614.53 2,614.89 0.0K
12:57 2,614.89 2,614.89 2,613.84 2,613.84 0.0K
12:58 2,613.83 2,613.90 2,613.51 2,613.51 0.0K
12:59 2,613.50 2,614.46 2,613.20 2,614.46 0.0K
13:00 2,614.44 2,614.44 2,613.53 2,613.79 0.0K
13:01 2,613.62 2,613.62 2,612.32 2,612.32 0.0K
13:02 2,612.32 2,613.25 2,612.32 2,613.22 0.0K
13:03 2,613.05 2,613.20 2,612.82 2,612.90 0.0K
13:04 2,612.80 2,613.61 2,612.70 2,613.54 0.0K
13:05 2,613.62 2,614.15 2,613.29 2,613.90 0.0K
13:06 2,613.62 2,613.62 2,612.97 2,613.26 0.0K
13:07 2,613.29 2,613.49 2,613.21 2,613.32 0.0K
13:08 2,613.32 2,613.32 2,612.71 2,612.72 0.0K
13:09 2,612.64 2,612.69 2,611.97 2,611.97 0.0K
13:10 2,611.85 2,612.63 2,611.85 2,612.16 0.0K
13:11 2,612.01 2,612.03 2,611.73 2,611.99 0.0K
13:12 2,611.94 2,612.88 2,611.94 2,612.78 0.0K
13:13 2,612.81 2,612.81 2,611.68 2,611.68 0.0K
13:14 2,611.66 2,612.25 2,611.63 2,612.25 0.0K
13:15 2,612.26 2,612.45 2,611.57 2,611.57 0.0K
13:16 2,611.56 2,611.65 2,611.50 2,611.52 0.0K
13:17 2,611.53 2,612.09 2,611.48 2,612.09 0.0K
13:18 2,611.89 2,611.98 2,611.59 2,611.98 0.0K
13:19 2,612.00 2,612.17 2,611.45 2,611.57 0.0K
13:20 2,611.48 2,611.61 2,611.48 2,611.52 0.0K
13:21 2,611.57 2,611.57 2,611.23 2,611.50 0.0K
13:22 2,611.48 2,612.07 2,611.43 2,611.92 0.0K
13:23 2,611.79 2,611.83 2,611.44 2,611.54 0.0K
13:24 2,611.58 2,611.58 2,610.81 2,610.89 0.0K
13:25 2,610.96 2,610.97 2,609.83 2,609.97 0.0K
13:26 2,609.98 2,610.05 2,609.87 2,609.90 0.0K
13:27 2,610.04 2,610.17 2,609.60 2,609.63 0.0K
13:28 2,609.66 2,609.66 2,609.23 2,609.24 0.0K
13:29 2,609.22 2,609.22 2,608.21 2,608.46 0.0K
13:30 2,608.26 2,608.74 2,607.86 2,607.99 0.0K
13:31 2,608.02 2,608.02 2,607.44 2,607.60 0.0K
13:32 2,607.64 2,607.90 2,607.35 2,607.48 0.0K
13:33 2,607.57 2,607.59 2,605.90 2,606.06 0.0K
13:34 2,606.01 2,606.28 2,605.92 2,605.92 0.0K
13:35 2,605.91 2,605.98 2,605.27 2,605.50 0.0K
13:36 2,605.50 2,605.73 2,605.40 2,605.69 0.0K
13:37 2,605.79 2,605.84 2,605.54 2,605.76 0.0K
13:38 2,605.77 2,606.24 2,605.74 2,605.96 0.0K
13:39 2,605.96 2,606.70 2,605.91 2,606.70 0.0K
13:40 2,606.83 2,607.25 2,606.73 2,607.25 0.0K
13:41 2,607.27 2,607.27 2,606.69 2,606.78 0.0K
13:42 2,606.84 2,607.53 2,606.84 2,607.53 0.0K
13:43 2,607.51 2,607.65 2,606.55 2,606.60 0.0K
13:44 2,606.54 2,606.58 2,605.28 2,605.28 0.0K
13:45 2,605.23 2,606.20 2,605.18 2,606.20 0.0K
13:46 2,606.32 2,606.97 2,606.32 2,606.88 0.0K
13:47 2,606.93 2,607.04 2,606.83 2,606.92 0.0K
13:48 2,606.87 2,606.96 2,606.19 2,606.19 0.0K
13:49 2,605.99 2,605.99 2,604.69 2,604.71 0.0K
13:50 2,604.70 2,604.75 2,604.37 2,604.70 0.0K
13:51 2,604.69 2,605.67 2,604.59 2,605.67 0.0K
13:52 2,605.73 2,606.20 2,605.67 2,606.20 0.0K
13:53 2,606.23 2,606.43 2,605.64 2,605.82 0.0K
13:54 2,605.81 2,606.03 2,605.81 2,605.84 0.0K
13:55 2,605.86 2,605.86 2,604.97 2,604.97 0.0K
13:56 2,604.99 2,605.23 2,604.97 2,605.17 0.0K
13:57 2,605.12 2,605.20 2,604.98 2,605.20 0.0K
13:58 2,605.25 2,605.63 2,605.10 2,605.63 0.0K
13:59 2,605.59 2,605.84 2,605.32 2,605.53 0.0K
14:00 2,605.91 2,606.01 2,605.72 2,605.74 0.0K
14:01 2,605.70 2,605.70 2,605.10 2,605.33 0.0K
14:02 2,605.21 2,605.32 2,605.11 2,605.13 0.0K
14:03 2,605.38 2,605.38 2,604.92 2,604.95 0.0K
14:04 2,604.95 2,605.02 2,604.41 2,604.53 0.0K
14:05 2,604.54 2,604.65 2,604.15 2,604.15 0.0K
14:06 2,604.22 2,604.89 2,604.20 2,604.73 0.0K
14:07 2,604.76 2,604.93 2,604.24 2,604.41 0.0K
14:08 2,604.42 2,604.48 2,604.19 2,604.46 0.0K
14:09 2,604.47 2,604.70 2,604.10 2,604.66 0.0K
14:10 2,604.75 2,605.98 2,604.75 2,605.98 0.0K
14:11 2,605.96 2,607.22 2,605.96 2,607.13 0.0K
14:12 2,607.15 2,607.30 2,607.14 2,607.26 0.0K
14:13 2,607.30 2,607.30 2,606.31 2,606.37 0.0K
14:14 2,606.33 2,606.93 2,606.33 2,606.89 0.0K
14:15 2,606.88 2,606.97 2,605.77 2,605.84 0.0K
14:16 2,605.87 2,606.36 2,605.79 2,606.36 0.0K
14:17 2,606.67 2,606.93 2,606.64 2,606.71 0.0K
14:18 2,606.78 2,606.96 2,606.66 2,606.72 0.0K
14:19 2,606.76 2,607.38 2,606.63 2,607.38 0.0K
14:20 2,607.36 2,607.38 2,606.64 2,607.38 0.0K
14:21 2,607.39 2,607.75 2,607.26 2,607.27 0.0K
14:22 2,607.36 2,608.16 2,607.34 2,608.16 0.0K
14:23 2,608.14 2,608.14 2,607.16 2,607.23 0.0K
14:24 2,607.12 2,607.12 2,605.97 2,606.22 0.0K
14:25 2,606.16 2,606.28 2,605.95 2,606.08 0.0K
14:26 2,606.07 2,606.73 2,606.07 2,606.73 0.0K
14:27 2,606.82 2,607.10 2,606.82 2,607.01 0.0K
14:28 2,607.02 2,607.16 2,606.98 2,607.03 0.0K
14:29 2,607.07 2,607.35 2,606.98 2,607.01 0.0K
14:30 2,607.00 2,607.55 2,606.39 2,607.13 0.0K
14:31 2,607.14 2,607.22 2,606.58 2,607.16 0.0K
14:32 2,607.13 2,607.90 2,607.13 2,607.90 0.0K
14:33 2,607.93 2,608.94 2,607.90 2,608.83 0.0K
14:34 2,608.85 2,609.08 2,608.70 2,608.70 0.0K
14:35 2,608.67 2,609.19 2,608.47 2,609.19 0.0K
14:36 2,609.21 2,609.51 2,609.17 2,609.49 0.0K
14:37 2,609.39 2,609.97 2,609.36 2,609.70 0.0K
14:38 2,609.63 2,609.63 2,609.04 2,609.08 0.0K
14:39 2,609.15 2,609.36 2,609.06 2,609.32 0.0K
14:40 2,609.35 2,609.75 2,609.15 2,609.15 0.0K
14:41 2,608.72 2,608.76 2,607.23 2,607.26 0.0K
14:42 2,606.96 2,607.06 2,606.46 2,606.48 0.0K
14:43 2,606.31 2,606.44 2,606.17 2,606.38 0.0K
14:44 2,606.52 2,606.66 2,606.49 2,606.52 0.0K
14:45 2,606.52 2,606.55 2,605.94 2,605.94 0.0K
14:46 2,605.63 2,605.63 2,605.07 2,605.07 0.0K
14:47 2,604.98 2,605.31 2,604.92 2,605.25 0.0K
14:48 2,605.33 2,605.40 2,605.06 2,605.09 0.0K
14:49 2,605.35 2,605.92 2,605.35 2,605.92 0.0K
14:50 2,605.94 2,606.39 2,605.80 2,606.39 0.0K
14:51 2,606.38 2,607.03 2,606.33 2,607.03 0.0K
14:52 2,607.06 2,607.35 2,606.78 2,607.35 0.0K
14:53 2,607.27 2,607.66 2,607.27 2,607.66 0.0K
14:54 2,607.60 2,607.83 2,607.56 2,607.82 0.0K
14:55 2,607.96 2,608.91 2,607.96 2,608.91 0.0K
14:56 2,608.95 2,609.72 2,608.95 2,609.65 0.0K
14:57 2,609.68 2,610.02 2,609.54 2,610.02 0.0K
14:58 2,610.09 2,610.76 2,610.09 2,610.43 0.0K
14:59 2,610.39 2,610.39 2,609.98 2,609.98 0.0K
15:00 2,610.03 2,611.48 2,610.03 2,611.40 0.0K
15:01 2,611.39 2,612.09 2,611.14 2,611.14 0.0K
15:02 2,611.23 2,612.30 2,611.19 2,612.14 0.0K
15:03 2,611.95 2,612.21 2,611.05 2,611.05 0.0K
15:04 2,610.96 2,610.96 2,609.93 2,609.98 0.0K
15:05 2,609.90 2,609.90 2,608.55 2,608.55 0.0K
15:06 2,608.37 2,608.45 2,607.80 2,608.01 0.0K
15:07 2,607.99 2,607.99 2,607.04 2,607.29 0.0K
15:08 2,607.28 2,607.38 2,606.18 2,606.18 0.0K
15:09 2,606.16 2,606.16 2,605.30 2,605.45 0.0K
15:10 2,605.54 2,606.17 2,605.52 2,606.07 0.0K
15:11 2,606.00 2,607.63 2,605.97 2,607.63 0.0K
15:12 2,607.72 2,608.83 2,607.72 2,608.83 0.0K
15:13 2,608.72 2,609.12 2,608.72 2,609.12 0.0K
15:14 2,609.17 2,610.04 2,609.17 2,609.97 0.0K
15:15 2,610.18 2,611.06 2,610.18 2,611.06 0.0K
15:16 2,611.11 2,611.11 2,610.84 2,611.11 0.0K
15:17 2,611.05 2,611.68 2,611.05 2,611.65 0.0K
15:18 2,611.66 2,612.10 2,611.66 2,612.10 0.0K
15:19 2,611.67 2,611.96 2,611.67 2,611.78 0.0K
15:20 2,611.74 2,612.45 2,611.74 2,612.27 0.0K
15:21 2,612.20 2,612.54 2,612.20 2,612.21 0.0K
15:22 2,612.24 2,612.50 2,611.95 2,612.30 0.0K
15:23 2,612.40 2,612.50 2,612.26 2,612.27 0.0K
15:24 2,612.19 2,612.19 2,611.79 2,611.79 0.0K
15:25 2,611.73 2,611.86 2,610.91 2,610.91 0.0K
15:26 2,610.83 2,610.83 2,610.10 2,610.24 0.0K
15:27 2,610.39 2,610.39 2,610.12 2,610.23 0.0K
15:28 2,610.23 2,610.23 2,609.44 2,609.50 0.0K
15:29 2,609.53 2,609.68 2,609.23 2,609.23 0.0K
15:30 2,609.25 2,609.46 2,607.24 2,607.24 0.0K
15:31 2,607.41 2,608.90 2,607.41 2,608.56 0.0K
15:32 2,608.61 2,609.62 2,608.60 2,609.43 0.0K
15:33 2,609.42 2,609.83 2,608.80 2,609.83 0.0K
15:34 2,610.03 2,610.73 2,609.82 2,610.73 0.0K
15:35 2,610.87 2,611.34 2,609.95 2,610.23 0.0K
15:36 2,610.30 2,610.67 2,610.11 2,610.19 0.0K
15:37 2,610.33 2,633.57 2,610.21 2,633.57 0.0K
15:38 2,633.89 2,637.52 2,625.30 2,629.50 0.0K
15:39 2,628.27 2,628.27 2,623.00 2,623.09 0.0K
15:40 2,620.87 2,622.49 2,620.29 2,620.61 0.0K
15:41 2,620.59 2,623.73 2,619.76 2,623.73 0.0K
15:42 2,623.60 2,623.60 2,620.68 2,620.68 0.0K
15:43 2,620.68 2,620.68 2,618.56 2,620.37 0.0K
15:44 2,620.31 2,620.42 2,619.00 2,620.29 0.0K
15:45 2,619.84 2,620.50 2,617.50 2,619.52 0.0K
15:46 2,619.57 2,620.43 2,619.57 2,619.93 0.0K
15:47 2,620.09 2,621.54 2,620.09 2,621.48 0.0K
15:48 2,621.45 2,623.02 2,621.45 2,622.20 0.0K
15:49 2,622.26 2,623.53 2,622.26 2,622.93 0.0K
15:50 2,622.68 2,623.35 2,622.64 2,622.91 0.0K
15:51 2,622.36 2,623.18 2,621.78 2,622.81 0.0K
15:52 2,622.78 2,622.91 2,614.28 2,615.37 0.0K
15:53 2,614.96 2,616.22 2,614.51 2,615.88 0.0K
15:54 2,616.00 2,618.25 2,616.00 2,618.25 0.0K
15:55 2,618.31 2,618.84 2,616.56 2,617.29 0.0K
15:56 2,617.12 2,621.91 2,617.12 2,621.91 0.0K
15:57 2,622.08 2,622.79 2,621.26 2,622.44 0.0K
15:58 2,622.49 2,623.86 2,622.49 2,623.66 0.0K
15:59 2,624.26 2,625.25 2,623.95 2,625.25 0.0K
16:00 2,628.14 2,628.14 2,623.97 2,624.43 0.0K
16:01 2,624.47 2,624.47 2,622.34 2,622.35 0.0K
16:02 2,622.12 2,622.19 2,620.39 2,621.64 0.0K
16:03 2,621.94 2,623.82 2,621.94 2,623.72 0.0K
16:04 2,623.87 2,624.32 2,623.06 2,624.23 0.0K
16:05 2,624.07 2,624.12 2,622.80 2,623.98 0.0K
16:06 2,623.82 2,625.68 2,623.73 2,625.68 0.0K
16:07 2,625.93 2,626.42 2,623.58 2,623.60 0.0K
16:08 2,623.06 2,624.69 2,622.23 2,624.69 0.0K
16:09 2,624.64 2,624.86 2,624.01 2,624.38 0.0K
16:10 2,623.82 2,624.04 2,620.35 2,620.49 0.0K
16:11 2,620.40 2,620.84 2,620.07 2,620.62 0.0K
16:12 2,620.71 2,622.26 2,620.44 2,622.26 0.0K
16:13 2,622.17 2,622.24 2,618.77 2,618.79 0.0K
16:14 2,618.75 2,618.75 2,616.75 2,616.83 0.0K
16:15 2,617.04 2,617.04 2,613.04 2,613.04 0.0K
16:16 2,613.09 2,613.24 2,611.33 2,612.09 0.0K
16:17 2,612.19 2,612.30 2,611.19 2,612.01 0.0K
16:18 2,611.93 2,612.52 2,611.62 2,612.52 0.0K
16:19 2,613.27 2,615.81 2,613.27 2,615.81 0.0K
16:20 2,615.91 2,616.30 2,614.54 2,615.46 0.0K
16:21 2,615.69 2,615.79 2,613.75 2,614.00 0.0K
16:22 2,614.20 2,618.10 2,614.13 2,618.10 0.0K
16:23 2,618.18 2,618.52 2,617.04 2,618.10 0.0K
16:24 2,618.28 2,618.28 2,617.19 2,617.19 0.0K
16:25 2,616.51 2,617.69 2,615.49 2,617.61 0.0K
16:26 2,617.70 2,621.47 2,617.70 2,621.47 0.0K
16:27 2,621.56 2,621.72 2,619.97 2,619.97 0.0K
16:28 2,619.78 2,620.48 2,619.35 2,620.06 0.0K
16:29 2,620.12 2,620.36 2,619.16 2,619.23 0.0K
16:30 2,619.32 2,620.52 2,619.32 2,619.86 0.0K
16:31 2,619.82 2,619.89 2,618.55 2,618.55 0.0K
16:32 2,618.53 2,618.71 2,617.17 2,617.17 0.0K
16:33 2,617.34 2,617.99 2,617.18 2,617.30 0.0K
16:34 2,617.39 2,618.44 2,617.29 2,617.44 0.0K
16:35 2,617.43 2,617.54 2,617.12 2,617.46 0.0K
16:36 2,617.17 2,617.17 2,616.60 2,617.14 0.0K
16:37 2,617.36 2,618.05 2,616.97 2,618.05 0.0K
16:38 2,618.18 2,619.08 2,617.65 2,617.77 0.0K
16:39 2,617.63 2,617.93 2,616.69 2,617.19 0.0K
16:40 2,617.16 2,618.26 2,617.07 2,618.24 0.0K
16:41 2,618.29 2,618.29 2,616.46 2,616.46 0.0K
16:42 2,616.40 2,616.40 2,613.75 2,614.78 0.0K
16:43 2,614.57 2,617.46 2,614.57 2,617.46 0.0K
16:44 2,617.41 2,618.41 2,617.41 2,618.34 0.0K
16:45 2,618.31 2,618.31 2,617.42 2,617.42 0.0K
16:46 2,617.34 2,617.44 2,615.71 2,615.71 0.0K
16:47 2,615.61 2,616.06 2,615.22 2,615.96 0.0K
16:48 2,615.97 2,615.97 2,614.59 2,614.59 0.0K
16:49 2,614.59 2,614.76 2,613.44 2,613.64 0.0K
16:50 2,613.60 2,613.60 2,612.02 2,612.61 0.0K
16:51 2,612.64 2,614.82 2,612.64 2,614.82 0.0K
16:52 2,614.94 2,615.39 2,614.73 2,614.73 0.0K
16:53 2,614.67 2,614.67 2,613.83 2,613.83 0.0K
16:54 2,613.84 2,614.91 2,613.84 2,614.66 0.0K
16:55 2,614.67 2,616.73 2,614.48 2,616.49 0.0K
16:56 2,616.27 2,616.29 2,615.63 2,615.63 0.0K
16:57 2,615.88 2,617.08 2,615.77 2,617.08 0.0K
16:58 2,617.20 2,617.36 2,616.82 2,616.92 0.0K
16:59 2,617.00 2,617.04 2,615.56 2,615.56 0.0K
17:00 2,615.84 2,615.92 2,607.74 2,611.21 0.0K
17:01 2,611.17 2,615.34 2,608.52 2,610.24 0.0K
17:02 2,610.18 2,610.18 2,607.93 2,608.00 0.0K
17:03 2,608.25 2,608.89 2,608.25 2,608.84 0.0K
17:04 2,608.83 2,609.96 2,608.78 2,609.96 0.0K
17:05 2,609.83 2,611.40 2,609.65 2,611.37 0.0K
17:06 2,611.45 2,612.91 2,611.31 2,612.91 0.0K
17:07 2,613.01 2,614.28 2,613.00 2,614.28 0.0K
17:08 2,614.48 2,614.82 2,613.92 2,614.15 0.0K
17:09 2,614.22 2,614.22 2,613.25 2,613.47 0.0K
17:10 2,613.50 2,613.50 2,611.74 2,611.85 0.0K
17:11 2,611.54 2,612.91 2,611.54 2,612.91 0.0K
17:12 2,612.91 2,613.42 2,612.81 2,612.93 0.0K
17:13 2,613.08 2,613.30 2,612.80 2,613.18 0.0K
17:14 2,612.91 2,613.05 2,611.91 2,611.91 0.0K
17:15 2,612.10 2,612.10 2,610.16 2,610.53 0.0K
17:16 2,610.94 2,611.03 2,609.71 2,609.71 0.0K
17:17 2,609.59 2,609.74 2,608.94 2,608.94 0.0K
17:18 2,608.64 2,608.87 2,608.24 2,608.87 0.0K
17:19 2,608.91 2,609.00 2,608.48 2,608.50 0.0K
17:20 2,608.55 2,608.55 2,607.23 2,608.43 0.0K
17:21 2,608.72 2,610.22 2,608.29 2,610.19 0.0K
17:22 2,610.22 2,610.60 2,610.14 2,610.47 0.0K
17:23 2,610.62 2,610.62 2,604.61 2,604.97 0.0K
17:24 2,605.24 2,606.06 2,604.85 2,605.26 0.0K
17:25 2,605.34 2,605.34 2,605.34 2,605.34 0.0K
17:29 2,605.59 2,606.05 2,604.93 2,604.93 0.0K
17:30 2,604.93 2,604.93 2,604.93 2,604.93 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