OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,960.12
最后更新: 2025-10-02
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 2,794.28 2,794.28 2,790.74 2,792.94 0.0K
09:01 2,793.08 2,797.26 2,793.08 2,796.70 0.0K
09:02 2,796.26 2,796.26 2,791.85 2,791.85 0.0K
09:03 2,791.79 2,793.34 2,791.47 2,793.19 0.0K
09:04 2,792.90 2,793.02 2,791.06 2,791.14 0.0K
09:05 2,791.09 2,792.71 2,790.75 2,790.75 0.0K
09:06 2,790.87 2,793.15 2,790.86 2,792.92 0.0K
09:07 2,792.96 2,792.99 2,792.05 2,792.46 0.0K
09:08 2,792.59 2,792.74 2,791.92 2,791.92 0.0K
09:09 2,791.13 2,791.44 2,790.46 2,791.44 0.0K
09:10 2,790.93 2,792.54 2,790.74 2,792.54 0.0K
09:11 2,792.58 2,793.06 2,792.20 2,792.45 0.0K
09:12 2,792.57 2,794.38 2,792.57 2,793.57 0.0K
09:13 2,793.63 2,794.57 2,793.19 2,794.57 0.0K
09:14 2,794.29 2,794.48 2,792.53 2,792.53 0.0K
09:15 2,792.53 2,793.16 2,792.17 2,792.26 0.0K
09:16 2,792.36 2,792.36 2,790.23 2,790.38 0.0K
09:17 2,790.55 2,790.55 2,789.59 2,789.91 0.0K
09:18 2,790.06 2,791.38 2,789.78 2,789.81 0.0K
09:19 2,789.83 2,790.06 2,789.44 2,790.06 0.0K
09:20 2,790.20 2,790.20 2,789.23 2,789.23 0.0K
09:21 2,789.34 2,789.42 2,787.27 2,787.36 0.0K
09:22 2,787.67 2,788.78 2,787.67 2,787.73 0.0K
09:23 2,787.88 2,787.88 2,787.00 2,787.00 0.0K
09:24 2,786.46 2,786.46 2,783.95 2,783.95 0.0K
09:25 2,783.85 2,784.34 2,781.96 2,782.28 0.0K
09:26 2,782.60 2,783.35 2,782.60 2,782.86 0.0K
09:27 2,782.16 2,782.16 2,780.64 2,780.85 0.0K
09:28 2,780.67 2,780.67 2,778.40 2,778.73 0.0K
09:29 2,778.76 2,779.21 2,777.95 2,779.21 0.0K
09:30 2,779.27 2,779.66 2,779.14 2,779.61 0.0K
09:31 2,779.83 2,780.79 2,779.48 2,779.81 0.0K
09:32 2,779.95 2,780.51 2,779.39 2,780.51 0.0K
09:33 2,780.57 2,781.87 2,780.52 2,781.86 0.0K
09:34 2,781.53 2,782.59 2,781.06 2,781.15 0.0K
09:35 2,781.18 2,782.24 2,780.90 2,782.24 0.0K
09:36 2,782.22 2,782.64 2,781.47 2,782.40 0.0K
09:37 2,782.44 2,782.80 2,781.60 2,781.70 0.0K
09:38 2,781.57 2,781.70 2,780.57 2,780.57 0.0K
09:39 2,780.32 2,780.39 2,779.14 2,779.34 0.0K
09:40 2,779.64 2,780.07 2,779.64 2,779.95 0.0K
09:41 2,779.60 2,779.86 2,778.94 2,779.86 0.0K
09:42 2,779.94 2,779.94 2,779.28 2,779.46 0.0K
09:43 2,779.52 2,779.87 2,779.42 2,779.65 0.0K
09:44 2,779.77 2,780.93 2,779.77 2,780.80 0.0K
09:45 2,780.72 2,780.87 2,779.40 2,779.66 0.0K
09:46 2,779.59 2,780.41 2,779.58 2,780.41 0.0K
09:47 2,780.49 2,780.63 2,779.94 2,780.04 0.0K
09:48 2,780.01 2,780.28 2,779.61 2,779.81 0.0K
09:49 2,779.97 2,780.62 2,779.96 2,780.59 0.0K
09:50 2,780.60 2,781.89 2,780.59 2,781.02 0.0K
09:51 2,781.15 2,782.34 2,781.15 2,782.34 0.0K
09:52 2,782.41 2,783.58 2,782.41 2,783.39 0.0K
09:53 2,783.47 2,785.09 2,783.47 2,785.09 0.0K
09:54 2,785.07 2,786.55 2,785.07 2,786.55 0.0K
09:55 2,786.63 2,787.67 2,786.63 2,787.67 0.0K
09:56 2,787.69 2,787.69 2,785.87 2,785.87 0.0K
09:57 2,785.97 2,786.21 2,785.69 2,785.80 0.0K
09:58 2,785.70 2,786.24 2,785.50 2,785.50 0.0K
09:59 2,785.47 2,786.03 2,785.44 2,785.92 0.0K
10:00 2,786.04 2,787.97 2,786.04 2,787.87 0.0K
10:01 2,787.94 2,788.20 2,786.44 2,786.44 0.0K
10:02 2,786.20 2,786.45 2,784.92 2,784.97 0.0K
10:03 2,785.09 2,785.09 2,782.94 2,784.26 0.0K
10:04 2,783.34 2,784.10 2,783.33 2,783.84 0.0K
10:05 2,783.86 2,784.42 2,783.42 2,783.42 0.0K
10:06 2,783.34 2,783.37 2,781.55 2,782.38 0.0K
10:07 2,782.32 2,782.77 2,782.32 2,782.43 0.0K
10:08 2,781.53 2,781.93 2,781.22 2,781.93 0.0K
10:09 2,782.05 2,782.84 2,782.05 2,782.16 0.0K
10:10 2,782.00 2,782.46 2,781.83 2,782.46 0.0K
10:11 2,782.91 2,783.11 2,782.52 2,782.89 0.0K
10:12 2,782.83 2,784.56 2,782.72 2,784.54 0.0K
10:13 2,784.59 2,785.20 2,784.59 2,785.20 0.0K
10:14 2,785.21 2,786.55 2,785.15 2,786.55 0.0K
10:15 2,786.61 2,788.25 2,786.61 2,786.98 0.0K
10:16 2,786.42 2,786.83 2,786.42 2,786.69 0.0K
10:17 2,786.69 2,786.89 2,785.34 2,785.34 0.0K
10:18 2,785.37 2,785.66 2,785.30 2,785.41 0.0K
10:19 2,785.46 2,785.99 2,785.27 2,785.55 0.0K
10:20 2,785.62 2,787.03 2,785.62 2,786.94 0.0K
10:21 2,787.00 2,788.29 2,786.92 2,788.29 0.0K
10:22 2,788.46 2,789.01 2,787.49 2,788.14 0.0K
10:23 2,788.24 2,788.60 2,788.12 2,788.60 0.0K
10:24 2,788.61 2,788.80 2,788.19 2,788.19 0.0K
10:25 2,787.82 2,787.82 2,787.28 2,787.29 0.0K
10:26 2,787.29 2,787.85 2,786.76 2,787.63 0.0K
10:27 2,787.55 2,787.87 2,787.04 2,787.54 0.0K
10:28 2,787.54 2,788.07 2,787.50 2,788.07 0.0K
10:29 2,788.17 2,788.86 2,788.03 2,788.37 0.0K
10:30 2,788.35 2,788.38 2,787.72 2,788.01 0.0K
10:31 2,787.98 2,787.98 2,786.24 2,786.39 0.0K
10:32 2,785.89 2,786.43 2,785.65 2,786.43 0.0K
10:33 2,786.63 2,786.76 2,784.17 2,784.17 0.0K
10:34 2,783.46 2,784.01 2,783.46 2,783.72 0.0K
10:35 2,783.88 2,783.88 2,782.54 2,783.27 0.0K
10:36 2,783.63 2,786.20 2,783.63 2,786.07 0.0K
10:37 2,786.23 2,786.35 2,785.08 2,785.08 0.0K
10:38 2,785.12 2,785.30 2,784.58 2,784.95 0.0K
10:39 2,785.04 2,785.04 2,783.65 2,784.06 0.0K
10:40 2,783.27 2,783.70 2,783.19 2,783.70 0.0K
10:41 2,783.71 2,784.01 2,783.11 2,783.88 0.0K
10:42 2,783.84 2,785.02 2,783.84 2,784.97 0.0K
10:43 2,785.17 2,785.79 2,785.12 2,785.50 0.0K
10:44 2,785.55 2,786.57 2,784.20 2,786.57 0.0K
10:45 2,786.66 2,787.99 2,786.66 2,787.89 0.0K
10:46 2,787.78 2,788.67 2,787.69 2,787.73 0.0K
10:47 2,787.66 2,788.31 2,787.08 2,787.27 0.0K
10:48 2,787.26 2,787.26 2,786.68 2,786.72 0.0K
10:49 2,786.78 2,787.14 2,786.73 2,786.96 0.0K
10:50 2,786.96 2,787.70 2,786.96 2,787.70 0.0K
10:51 2,787.77 2,788.59 2,787.77 2,788.43 0.0K
10:52 2,788.51 2,788.58 2,787.88 2,788.13 0.0K
10:53 2,788.04 2,788.08 2,786.35 2,786.71 0.0K
10:54 2,786.71 2,787.76 2,786.71 2,787.74 0.0K
10:55 2,787.70 2,787.86 2,787.30 2,787.44 0.0K
10:56 2,787.44 2,787.44 2,786.59 2,786.89 0.0K
10:57 2,786.90 2,786.93 2,785.96 2,786.00 0.0K
10:58 2,786.15 2,787.25 2,786.14 2,787.25 0.0K
10:59 2,787.31 2,787.31 2,786.27 2,786.43 0.0K
11:00 2,786.27 2,786.85 2,786.27 2,786.50 0.0K
11:01 2,786.37 2,786.49 2,786.04 2,786.23 0.0K
11:02 2,785.70 2,785.86 2,783.56 2,783.77 0.0K
11:03 2,783.43 2,783.43 2,782.08 2,782.08 0.0K
11:04 2,782.10 2,782.10 2,780.76 2,780.85 0.0K
11:05 2,781.22 2,781.72 2,781.12 2,781.72 0.0K
11:06 2,781.74 2,781.94 2,781.23 2,781.87 0.0K
11:07 2,781.95 2,782.71 2,781.74 2,782.31 0.0K
11:08 2,782.34 2,782.46 2,781.36 2,781.44 0.0K
11:09 2,781.56 2,781.56 2,779.12 2,779.12 0.0K
11:10 2,779.20 2,780.27 2,779.20 2,780.27 0.0K
11:11 2,780.34 2,781.37 2,780.34 2,781.28 0.0K
11:12 2,781.24 2,781.24 2,779.85 2,781.11 0.0K
11:13 2,781.20 2,781.32 2,780.10 2,780.10 0.0K
11:14 2,779.58 2,780.40 2,779.42 2,780.39 0.0K
11:15 2,780.29 2,781.32 2,780.29 2,781.32 0.0K
11:16 2,781.43 2,781.67 2,779.64 2,779.65 0.0K
11:17 2,779.63 2,779.84 2,779.23 2,779.84 0.0K
11:18 2,780.01 2,780.24 2,780.01 2,780.21 0.0K
11:19 2,780.14 2,780.61 2,780.14 2,780.35 0.0K
11:20 2,780.38 2,780.38 2,779.09 2,779.52 0.0K
11:21 2,779.58 2,780.24 2,779.52 2,779.91 0.0K
11:22 2,779.98 2,780.74 2,779.98 2,780.74 0.0K
11:23 2,780.65 2,781.20 2,780.65 2,781.16 0.0K
11:24 2,781.27 2,782.18 2,781.27 2,782.18 0.0K
11:25 2,785.15 2,785.15 2,782.94 2,783.05 0.0K
11:26 2,783.10 2,783.88 2,783.10 2,783.69 0.0K
11:27 2,783.67 2,784.66 2,783.67 2,784.63 0.0K
11:28 2,782.62 2,782.86 2,782.46 2,782.83 0.0K
11:29 2,782.88 2,782.99 2,782.82 2,782.91 0.0K
11:30 2,782.96 2,784.33 2,782.96 2,784.33 0.0K
11:31 2,784.40 2,784.94 2,784.19 2,784.85 0.0K
11:32 2,784.86 2,785.11 2,784.71 2,785.11 0.0K
11:33 2,785.13 2,785.18 2,784.45 2,784.45 0.0K
11:34 2,784.45 2,784.51 2,784.27 2,784.31 0.0K
11:35 2,784.36 2,784.81 2,784.14 2,784.77 0.0K
11:36 2,784.75 2,785.08 2,784.74 2,785.06 0.0K
11:37 2,785.08 2,785.24 2,785.08 2,785.15 0.0K
11:38 2,785.17 2,785.17 2,785.01 2,785.16 0.0K
11:39 2,785.24 2,785.41 2,785.13 2,785.29 0.0K
11:40 2,785.33 2,785.38 2,784.96 2,785.38 0.0K
11:41 2,785.36 2,785.46 2,784.64 2,784.82 0.0K
11:42 2,784.85 2,785.04 2,784.72 2,784.85 0.0K
11:43 2,784.85 2,784.92 2,784.45 2,784.91 0.0K
11:44 2,785.07 2,785.22 2,784.63 2,785.17 0.0K
11:45 2,785.42 2,785.70 2,785.17 2,785.24 0.0K
11:46 2,785.18 2,785.94 2,785.18 2,785.94 0.0K
11:47 2,785.96 2,786.26 2,785.96 2,786.00 0.0K
11:48 2,785.90 2,785.90 2,785.63 2,785.84 0.0K
11:49 2,785.84 2,786.45 2,785.68 2,786.45 0.0K
11:50 2,786.55 2,786.65 2,786.21 2,786.21 0.0K
11:51 2,786.26 2,786.52 2,785.23 2,785.45 0.0K
11:52 2,785.46 2,786.23 2,785.38 2,786.23 0.0K
11:53 2,786.24 2,786.56 2,786.24 2,786.56 0.0K
11:54 2,786.56 2,786.81 2,786.56 2,786.73 0.0K
11:55 2,786.79 2,787.27 2,786.79 2,786.92 0.0K
11:56 2,786.93 2,787.23 2,786.78 2,787.11 0.0K
11:57 2,787.16 2,787.34 2,787.16 2,787.33 0.0K
11:58 2,787.12 2,787.12 2,786.86 2,786.90 0.0K
11:59 2,786.99 2,787.11 2,786.80 2,786.80 0.0K
12:00 2,786.93 2,786.93 2,786.27 2,786.40 0.0K
12:01 2,786.39 2,786.87 2,786.39 2,786.70 0.0K
12:02 2,786.70 2,786.92 2,786.50 2,786.51 0.0K
12:03 2,786.52 2,786.90 2,786.52 2,786.56 0.0K
12:04 2,786.43 2,786.43 2,785.81 2,786.34 0.0K
12:05 2,786.43 2,786.51 2,785.31 2,785.94 0.0K
12:06 2,786.01 2,787.17 2,786.01 2,787.11 0.0K
12:07 2,787.20 2,787.45 2,786.85 2,787.45 0.0K
12:08 2,787.49 2,787.76 2,786.94 2,786.94 0.0K
12:09 2,786.88 2,786.89 2,786.17 2,786.87 0.0K
12:10 2,786.96 2,787.41 2,786.83 2,787.41 0.0K
12:11 2,787.47 2,787.66 2,787.46 2,787.49 0.0K
12:12 2,787.52 2,787.52 2,786.75 2,786.75 0.0K
12:13 2,786.74 2,786.81 2,786.34 2,786.34 0.0K
12:14 2,786.31 2,786.43 2,786.23 2,786.29 0.0K
12:15 2,785.70 2,785.85 2,785.68 2,785.73 0.0K
12:16 2,785.71 2,785.91 2,785.63 2,785.91 0.0K
12:17 2,785.36 2,785.76 2,785.36 2,785.71 0.0K
12:18 2,785.71 2,785.71 2,785.28 2,785.49 0.0K
12:19 2,785.50 2,786.35 2,785.48 2,786.28 0.0K
12:20 2,786.33 2,787.00 2,786.33 2,786.88 0.0K
12:21 2,787.18 2,787.70 2,787.18 2,787.68 0.0K
12:22 2,787.74 2,787.98 2,787.61 2,787.98 0.0K
12:23 2,787.95 2,788.15 2,787.61 2,787.72 0.0K
12:24 2,787.63 2,787.92 2,787.55 2,787.91 0.0K
12:25 2,787.91 2,788.21 2,787.87 2,788.21 0.0K
12:26 2,788.11 2,788.16 2,787.95 2,788.00 0.0K
12:27 2,788.01 2,788.11 2,787.84 2,788.06 0.0K
12:28 2,788.12 2,788.45 2,788.12 2,788.23 0.0K
12:29 2,788.33 2,788.33 2,787.85 2,787.86 0.0K
12:30 2,787.78 2,787.97 2,786.76 2,786.84 0.0K
12:31 2,786.76 2,786.85 2,785.14 2,785.33 0.0K
12:32 2,785.37 2,785.55 2,785.22 2,785.55 0.0K
12:33 2,785.54 2,786.50 2,785.54 2,786.50 0.0K
12:34 2,786.45 2,786.57 2,786.21 2,786.21 0.0K
12:35 2,786.37 2,786.61 2,786.30 2,786.61 0.0K
12:36 2,786.99 2,787.42 2,786.99 2,787.34 0.0K
12:37 2,787.32 2,787.47 2,787.11 2,787.14 0.0K
12:38 2,787.00 2,787.31 2,786.97 2,787.31 0.0K
12:39 2,787.35 2,787.39 2,786.64 2,786.81 0.0K
12:40 2,786.76 2,787.23 2,786.76 2,787.13 0.0K
12:41 2,787.04 2,787.17 2,786.64 2,786.64 0.0K
12:42 2,786.59 2,786.74 2,786.42 2,786.58 0.0K
12:43 2,786.67 2,786.82 2,786.67 2,786.69 0.0K
12:44 2,786.69 2,786.94 2,786.69 2,786.94 0.0K
12:45 2,786.89 2,786.91 2,786.37 2,786.55 0.0K
12:46 2,786.47 2,786.61 2,786.34 2,786.47 0.0K
12:47 2,786.46 2,786.72 2,786.46 2,786.69 0.0K
12:48 2,786.69 2,786.94 2,786.69 2,786.78 0.0K
12:49 2,786.85 2,787.09 2,786.84 2,786.87 0.0K
12:50 2,786.81 2,787.37 2,786.80 2,787.29 0.0K
12:51 2,787.34 2,787.68 2,787.34 2,787.68 0.0K
12:52 2,787.72 2,788.09 2,787.71 2,788.09 0.0K
12:53 2,788.10 2,788.83 2,788.10 2,788.75 0.0K
12:54 2,788.81 2,789.03 2,788.73 2,789.03 0.0K
12:55 2,789.00 2,789.00 2,788.58 2,788.63 0.0K
12:56 2,788.67 2,789.07 2,788.67 2,788.97 0.0K
12:57 2,788.97 2,789.13 2,788.92 2,789.00 0.0K
12:58 2,789.09 2,789.11 2,788.98 2,789.02 0.0K
12:59 2,788.85 2,789.11 2,788.65 2,788.69 0.0K
13:00 2,789.18 2,789.85 2,789.18 2,789.85 0.0K
13:01 2,789.87 2,790.29 2,789.87 2,790.27 0.0K
13:02 2,790.31 2,790.86 2,790.31 2,790.71 0.0K
13:03 2,790.68 2,791.02 2,790.67 2,790.92 0.0K
13:04 2,790.97 2,791.30 2,790.90 2,791.30 0.0K
13:05 2,791.25 2,791.52 2,790.52 2,790.64 0.0K
13:06 2,790.68 2,791.45 2,790.68 2,791.31 0.0K
13:07 2,791.30 2,791.33 2,790.83 2,790.83 0.0K
13:08 2,790.77 2,791.07 2,790.77 2,790.77 0.0K
13:09 2,790.87 2,790.97 2,790.79 2,790.90 0.0K
13:10 2,790.90 2,791.10 2,790.72 2,790.72 0.0K
13:11 2,790.71 2,790.96 2,790.66 2,790.71 0.0K
13:12 2,790.79 2,791.16 2,790.79 2,791.13 0.0K
13:13 2,791.13 2,791.37 2,791.06 2,791.37 0.0K
13:14 2,791.27 2,791.42 2,790.46 2,790.67 0.0K
13:15 2,790.74 2,790.97 2,790.66 2,790.90 0.0K
13:16 2,791.00 2,791.33 2,790.94 2,791.33 0.0K
13:17 2,791.29 2,791.43 2,791.29 2,791.42 0.0K
13:18 2,791.43 2,791.94 2,791.17 2,791.94 0.0K
13:19 2,791.93 2,792.08 2,791.77 2,792.06 0.0K
13:20 2,792.11 2,792.11 2,790.73 2,791.12 0.0K
13:21 2,791.13 2,791.63 2,791.13 2,791.63 0.0K
13:22 2,791.71 2,791.78 2,791.57 2,791.71 0.0K
13:23 2,791.77 2,791.84 2,790.35 2,790.49 0.0K
13:24 2,790.46 2,790.58 2,790.31 2,790.40 0.0K
13:25 2,790.46 2,790.83 2,790.40 2,790.81 0.0K
13:26 2,790.81 2,790.94 2,790.72 2,790.94 0.0K
13:27 2,790.88 2,790.88 2,790.53 2,790.53 0.0K
13:28 2,790.37 2,790.76 2,790.37 2,790.76 0.0K
13:29 2,790.80 2,791.04 2,790.80 2,791.04 0.0K
13:30 2,791.04 2,791.51 2,791.02 2,791.40 0.0K
13:31 2,791.40 2,791.49 2,790.98 2,791.28 0.0K
13:32 2,791.29 2,791.83 2,791.29 2,791.76 0.0K
13:33 2,791.75 2,792.02 2,791.73 2,791.91 0.0K
13:34 2,791.91 2,791.91 2,791.70 2,791.79 0.0K
13:35 2,791.83 2,791.95 2,791.79 2,791.87 0.0K
13:36 2,791.83 2,791.93 2,791.68 2,791.68 0.0K
13:37 2,791.67 2,791.88 2,791.58 2,791.58 0.0K
13:38 2,791.49 2,791.49 2,790.55 2,790.90 0.0K
13:39 2,790.93 2,791.00 2,790.91 2,790.92 0.0K
13:40 2,790.83 2,790.83 2,789.71 2,789.71 0.0K
13:41 2,788.89 2,789.25 2,788.78 2,788.79 0.0K
13:42 2,788.87 2,789.59 2,788.86 2,789.59 0.0K
13:43 2,789.70 2,789.70 2,789.26 2,789.26 0.0K
13:44 2,789.31 2,789.54 2,789.25 2,789.51 0.0K
13:45 2,789.56 2,789.56 2,787.82 2,787.82 0.0K
13:46 2,787.86 2,788.22 2,787.86 2,788.14 0.0K
13:47 2,788.24 2,788.24 2,785.83 2,785.96 0.0K
13:48 2,786.02 2,786.82 2,786.00 2,786.82 0.0K
13:49 2,786.73 2,787.14 2,786.73 2,787.14 0.0K
13:50 2,786.95 2,788.06 2,786.90 2,788.06 0.0K
13:51 2,788.15 2,788.47 2,788.06 2,788.46 0.0K
13:52 2,788.43 2,788.77 2,788.14 2,788.17 0.0K
13:53 2,788.17 2,788.54 2,788.17 2,788.49 0.0K
13:54 2,788.48 2,788.50 2,788.21 2,788.34 0.0K
13:55 2,788.51 2,788.54 2,787.72 2,787.72 0.0K
13:56 2,787.78 2,787.87 2,787.65 2,787.80 0.0K
13:57 2,787.84 2,788.23 2,787.76 2,788.09 0.0K
13:58 2,788.09 2,788.09 2,787.29 2,787.60 0.0K
13:59 2,787.52 2,787.54 2,786.98 2,787.42 0.0K
14:00 2,787.21 2,787.73 2,787.21 2,787.59 0.0K
14:01 2,787.63 2,787.63 2,786.99 2,787.08 0.0K
14:02 2,787.14 2,788.44 2,787.14 2,787.97 0.0K
14:03 2,787.92 2,788.12 2,787.00 2,787.00 0.0K
14:04 2,787.01 2,787.17 2,786.41 2,786.45 0.0K
14:05 2,786.51 2,787.71 2,786.51 2,787.71 0.0K
14:06 2,787.75 2,788.47 2,787.65 2,788.46 0.0K
14:07 2,788.54 2,788.90 2,788.01 2,788.70 0.0K
14:08 2,788.83 2,788.93 2,788.14 2,788.25 0.0K
14:09 2,788.26 2,788.49 2,788.08 2,788.20 0.0K
14:10 2,788.33 2,788.64 2,788.14 2,788.64 0.0K
14:11 2,788.64 2,788.84 2,788.12 2,788.69 0.0K
14:12 2,788.89 2,789.51 2,788.87 2,789.49 0.0K
14:13 2,789.45 2,789.57 2,789.20 2,789.43 0.0K
14:14 2,789.33 2,789.61 2,788.80 2,788.86 0.0K
14:15 2,788.85 2,788.91 2,788.16 2,788.38 0.0K
14:16 2,788.38 2,789.37 2,788.38 2,789.37 0.0K
14:17 2,789.41 2,790.53 2,789.41 2,790.53 0.0K
14:18 2,790.60 2,791.39 2,790.60 2,790.92 0.0K
14:19 2,790.92 2,791.59 2,790.80 2,791.59 0.0K
14:20 2,791.55 2,792.85 2,791.55 2,792.85 0.0K
14:21 2,792.93 2,793.84 2,792.93 2,793.83 0.0K
14:22 2,793.94 2,794.10 2,793.54 2,794.10 0.0K
14:23 2,793.79 2,794.11 2,793.44 2,794.10 0.0K
14:24 2,794.12 2,794.12 2,793.51 2,793.90 0.0K
14:25 2,793.91 2,793.96 2,793.54 2,793.69 0.0K
14:26 2,793.86 2,794.32 2,793.86 2,794.32 0.0K
14:27 2,794.37 2,795.24 2,794.37 2,795.24 0.0K
14:28 2,795.24 2,795.27 2,794.38 2,794.78 0.0K
14:29 2,794.79 2,794.99 2,794.37 2,794.91 0.0K
14:30 2,794.93 2,795.74 2,794.93 2,795.60 0.0K
14:31 2,795.60 2,796.07 2,795.56 2,796.07 0.0K
14:32 2,796.19 2,796.26 2,795.81 2,795.90 0.0K
14:33 2,795.89 2,797.02 2,795.89 2,796.96 0.0K
14:34 2,796.99 2,797.07 2,795.15 2,795.21 0.0K
14:35 2,795.25 2,795.56 2,795.16 2,795.22 0.0K
14:36 2,795.29 2,795.63 2,795.29 2,795.57 0.0K
14:37 2,795.57 2,795.61 2,794.53 2,795.03 0.0K
14:38 2,795.13 2,795.89 2,795.02 2,795.02 0.0K
14:39 2,795.27 2,796.35 2,795.27 2,796.35 0.0K
14:40 2,796.30 2,796.58 2,796.30 2,796.58 0.0K
14:41 2,796.59 2,796.59 2,795.66 2,795.66 0.0K
14:42 2,795.66 2,795.66 2,795.42 2,795.53 0.0K
14:43 2,795.47 2,797.25 2,795.47 2,797.25 0.0K
14:44 2,797.21 2,797.21 2,796.40 2,796.40 0.0K
14:45 2,796.39 2,796.73 2,796.34 2,796.62 0.0K
14:46 2,796.69 2,796.94 2,796.59 2,796.94 0.0K
14:47 2,796.93 2,797.22 2,795.87 2,795.90 0.0K
14:48 2,795.71 2,795.71 2,795.01 2,795.02 0.0K
14:49 2,794.94 2,795.14 2,794.52 2,794.64 0.0K
14:50 2,794.76 2,795.25 2,794.76 2,794.93 0.0K
14:51 2,794.90 2,795.80 2,794.89 2,795.72 0.0K
14:52 2,795.71 2,795.87 2,795.57 2,795.74 0.0K
14:53 2,795.82 2,795.93 2,795.78 2,795.91 0.0K
14:54 2,795.92 2,795.99 2,795.12 2,795.12 0.0K
14:55 2,795.12 2,795.43 2,794.98 2,795.43 0.0K
14:56 2,795.44 2,795.87 2,795.44 2,795.87 0.0K
14:57 2,795.92 2,796.57 2,795.92 2,796.46 0.0K
14:58 2,796.45 2,797.19 2,796.45 2,797.19 0.0K
14:59 2,797.12 2,797.22 2,796.30 2,796.30 0.0K
15:00 2,796.34 2,796.44 2,796.19 2,796.24 0.0K
15:01 2,796.21 2,796.25 2,794.37 2,794.41 0.0K
15:02 2,794.38 2,794.38 2,793.91 2,793.98 0.0K
15:03 2,793.99 2,794.18 2,793.90 2,794.15 0.0K
15:04 2,794.15 2,794.62 2,794.15 2,794.62 0.0K
15:05 2,794.62 2,794.62 2,794.08 2,794.08 0.0K
15:06 2,794.10 2,794.12 2,793.75 2,794.00 0.0K
15:07 2,793.99 2,794.06 2,793.68 2,793.69 0.0K
15:08 2,793.74 2,793.74 2,792.95 2,793.04 0.0K
15:09 2,793.16 2,793.94 2,793.16 2,793.91 0.0K
15:10 2,793.92 2,795.44 2,793.92 2,795.39 0.0K
15:11 2,795.39 2,795.65 2,795.38 2,795.64 0.0K
15:12 2,795.64 2,795.94 2,795.42 2,795.42 0.0K
15:13 2,795.46 2,795.53 2,795.31 2,795.47 0.0K
15:14 2,795.41 2,795.61 2,795.19 2,795.61 0.0K
15:15 2,795.67 2,795.67 2,795.39 2,795.39 0.0K
15:16 2,795.45 2,795.98 2,795.34 2,795.84 0.0K
15:17 2,795.83 2,796.13 2,795.59 2,796.13 0.0K
15:18 2,796.09 2,796.12 2,795.79 2,795.81 0.0K
15:19 2,795.88 2,795.89 2,795.19 2,795.27 0.0K
15:20 2,795.16 2,795.54 2,794.80 2,794.85 0.0K
15:21 2,794.84 2,794.88 2,794.38 2,794.43 0.0K
15:22 2,794.37 2,794.54 2,794.34 2,794.43 0.0K
15:23 2,794.46 2,794.48 2,793.98 2,794.11 0.0K
15:24 2,794.11 2,794.24 2,794.06 2,794.14 0.0K
15:25 2,794.22 2,794.31 2,794.00 2,794.18 0.0K
15:26 2,794.16 2,794.20 2,793.23 2,793.23 0.0K
15:27 2,793.38 2,793.70 2,793.30 2,793.70 0.0K
15:28 2,793.61 2,793.69 2,793.06 2,793.12 0.0K
15:29 2,793.12 2,793.31 2,793.01 2,793.13 0.0K
15:30 2,793.09 2,793.09 2,791.32 2,791.69 0.0K
15:31 2,791.73 2,791.82 2,790.46 2,790.46 0.0K
15:32 2,790.57 2,790.57 2,787.12 2,787.59 0.0K
15:33 2,787.64 2,787.69 2,785.82 2,786.45 0.0K
15:34 2,786.47 2,787.19 2,786.47 2,786.69 0.0K
15:35 2,786.64 2,786.78 2,784.45 2,784.55 0.0K
15:36 2,784.47 2,784.60 2,783.40 2,783.42 0.0K
15:37 2,783.33 2,783.46 2,782.74 2,782.79 0.0K
15:38 2,782.88 2,783.64 2,782.88 2,783.64 0.0K
15:39 2,783.70 2,785.30 2,783.70 2,785.27 0.0K
15:40 2,785.21 2,785.56 2,785.18 2,785.42 0.0K
15:41 2,785.43 2,785.48 2,783.62 2,783.62 0.0K
15:42 2,783.71 2,783.89 2,783.58 2,783.58 0.0K
15:43 2,783.64 2,785.12 2,783.48 2,785.12 0.0K
15:44 2,785.08 2,785.32 2,783.52 2,783.52 0.0K
15:45 2,783.50 2,784.32 2,783.50 2,784.18 0.0K
15:46 2,784.10 2,784.10 2,782.81 2,782.81 0.0K
15:47 2,782.52 2,782.52 2,780.67 2,781.19 0.0K
15:48 2,781.08 2,781.25 2,780.41 2,781.15 0.0K
15:49 2,781.10 2,781.87 2,781.10 2,781.87 0.0K
15:50 2,782.07 2,782.07 2,781.33 2,781.61 0.0K
15:51 2,781.51 2,781.67 2,780.53 2,781.00 0.0K
15:52 2,781.37 2,781.60 2,780.48 2,780.90 0.0K
15:53 2,780.90 2,780.90 2,778.06 2,778.06 0.0K
15:54 2,778.03 2,778.03 2,776.92 2,777.97 0.0K
15:55 2,777.99 2,779.21 2,777.83 2,779.21 0.0K
15:56 2,779.22 2,779.22 2,777.93 2,778.79 0.0K
15:57 2,778.96 2,780.33 2,778.96 2,779.89 0.0K
15:58 2,779.91 2,782.60 2,779.91 2,782.60 0.0K
15:59 2,782.93 2,784.71 2,782.88 2,784.11 0.0K
16:00 2,782.30 2,782.30 2,779.47 2,779.68 0.0K
16:01 2,779.70 2,780.28 2,779.46 2,780.11 0.0K
16:02 2,780.15 2,781.08 2,780.15 2,781.03 0.0K
16:03 2,781.03 2,782.39 2,781.03 2,782.38 0.0K
16:04 2,782.42 2,782.74 2,782.26 2,782.31 0.0K
16:05 2,782.37 2,783.66 2,782.24 2,783.62 0.0K
16:06 2,783.72 2,783.84 2,782.53 2,783.56 0.0K
16:07 2,783.53 2,783.85 2,783.00 2,783.85 0.0K
16:08 2,783.98 2,784.48 2,783.86 2,784.32 0.0K
16:09 2,784.67 2,785.31 2,784.04 2,784.22 0.0K
16:10 2,784.22 2,784.22 2,782.69 2,782.82 0.0K
16:11 2,782.79 2,783.27 2,782.60 2,782.64 0.0K
16:12 2,782.38 2,783.52 2,782.16 2,783.33 0.0K
16:13 2,783.53 2,785.44 2,783.51 2,785.29 0.0K
16:14 2,785.37 2,785.97 2,785.37 2,785.38 0.0K
16:15 2,785.30 2,785.31 2,783.75 2,783.84 0.0K
16:16 2,783.73 2,784.23 2,783.73 2,784.23 0.0K
16:17 2,784.36 2,785.93 2,784.36 2,785.91 0.0K
16:18 2,785.86 2,786.45 2,785.86 2,786.31 0.0K
16:19 2,786.07 2,786.66 2,786.07 2,786.61 0.0K
16:20 2,786.61 2,786.61 2,785.27 2,785.82 0.0K
16:21 2,785.86 2,785.91 2,785.58 2,785.78 0.0K
16:22 2,785.65 2,785.65 2,784.89 2,785.37 0.0K
16:23 2,785.60 2,786.88 2,785.60 2,786.79 0.0K
16:24 2,786.79 2,787.24 2,786.79 2,787.17 0.0K
16:25 2,786.98 2,786.99 2,786.67 2,786.67 0.0K
16:26 2,786.71 2,786.79 2,786.34 2,786.55 0.0K
16:27 2,786.60 2,786.78 2,785.74 2,785.83 0.0K
16:28 2,785.85 2,786.40 2,785.85 2,786.39 0.0K
16:29 2,786.31 2,786.31 2,785.19 2,785.19 0.0K
16:30 2,785.21 2,785.21 2,784.97 2,785.10 0.0K
16:31 2,784.95 2,784.95 2,784.38 2,784.78 0.0K
16:32 2,784.80 2,785.51 2,784.80 2,785.19 0.0K
16:33 2,785.26 2,785.41 2,784.81 2,784.86 0.0K
16:34 2,784.82 2,784.99 2,784.78 2,784.95 0.0K
16:35 2,785.17 2,785.87 2,784.97 2,785.83 0.0K
16:36 2,785.83 2,786.18 2,785.03 2,785.03 0.0K
16:37 2,784.95 2,784.95 2,784.38 2,784.46 0.0K
16:38 2,784.41 2,784.61 2,782.80 2,782.82 0.0K
16:39 2,782.03 2,782.45 2,782.03 2,782.38 0.0K
16:40 2,782.40 2,782.49 2,781.13 2,781.62 0.0K
16:41 2,781.62 2,782.09 2,781.62 2,781.84 0.0K
16:42 2,781.80 2,781.91 2,781.51 2,781.84 0.0K
16:43 2,781.97 2,782.24 2,781.91 2,782.24 0.0K
16:44 2,782.43 2,782.43 2,781.96 2,781.96 0.0K
16:45 2,781.95 2,782.06 2,781.70 2,782.06 0.0K
16:46 2,781.61 2,781.70 2,780.98 2,780.98 0.0K
16:47 2,780.90 2,781.33 2,780.90 2,781.33 0.0K
16:48 2,781.19 2,781.24 2,780.85 2,781.14 0.0K
16:49 2,781.20 2,782.32 2,781.12 2,782.32 0.0K
16:50 2,782.38 2,783.29 2,782.38 2,783.29 0.0K
16:51 2,783.47 2,783.63 2,783.31 2,783.63 0.0K
16:52 2,783.67 2,783.94 2,783.60 2,783.88 0.0K
16:53 2,783.96 2,784.56 2,783.95 2,784.54 0.0K
16:54 2,784.66 2,784.70 2,784.29 2,784.40 0.0K
16:55 2,784.28 2,784.46 2,783.91 2,784.09 0.0K
16:56 2,784.09 2,784.19 2,783.42 2,783.59 0.0K
16:57 2,783.67 2,783.67 2,782.38 2,782.53 0.0K
16:58 2,782.49 2,782.49 2,782.16 2,782.25 0.0K
16:59 2,782.29 2,782.87 2,782.21 2,782.87 0.0K
17:00 2,782.08 2,782.08 2,779.88 2,780.01 0.0K
17:01 2,780.14 2,780.52 2,780.14 2,780.29 0.0K
17:02 2,780.24 2,780.24 2,779.34 2,779.52 0.0K
17:03 2,779.49 2,779.59 2,778.64 2,778.72 0.0K
17:04 2,778.06 2,778.20 2,776.97 2,777.05 0.0K
17:05 2,777.09 2,777.15 2,776.85 2,777.04 0.0K
17:06 2,777.02 2,777.02 2,776.11 2,776.18 0.0K
17:07 2,776.14 2,776.19 2,775.70 2,776.06 0.0K
17:08 2,776.03 2,776.03 2,775.49 2,775.61 0.0K
17:09 2,775.55 2,776.38 2,775.55 2,776.38 0.0K
17:10 2,776.30 2,776.90 2,776.24 2,776.75 0.0K
17:11 2,776.74 2,776.78 2,775.25 2,775.25 0.0K
17:12 2,775.22 2,775.86 2,775.13 2,775.86 0.0K
17:13 2,775.79 2,776.42 2,775.79 2,775.84 0.0K
17:14 2,775.80 2,776.16 2,775.74 2,776.01 0.0K
17:15 2,776.08 2,776.45 2,775.89 2,776.15 0.0K
17:16 2,776.29 2,776.47 2,776.29 2,776.30 0.0K
17:17 2,776.30 2,776.39 2,775.93 2,776.20 0.0K
17:18 2,776.16 2,776.16 2,775.76 2,775.89 0.0K
17:19 2,775.78 2,775.92 2,775.57 2,775.59 0.0K
17:20 2,775.67 2,776.23 2,775.20 2,776.23 0.0K
17:21 2,776.44 2,777.14 2,776.44 2,777.10 0.0K
17:22 2,777.04 2,777.04 2,776.69 2,776.94 0.0K
17:23 2,776.90 2,777.09 2,776.47 2,776.94 0.0K
17:24 2,777.04 2,777.77 2,777.04 2,777.74 0.0K
17:25 2,777.95 2,777.95 2,777.95 2,777.95 0.0K
17:29 2,777.97 2,780.17 2,777.97 2,780.17 0.0K
17:30 2,780.17 2,780.17 2,780.17 2,780.17 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