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 2,800.61 2,802.44 2,800.51 2,801.82 0.0K
09:01 2,801.71 2,808.41 2,801.71 2,805.96 0.0K
09:02 2,804.43 2,805.63 2,802.88 2,805.63 0.0K
09:03 2,805.78 2,806.51 2,805.34 2,805.71 0.0K
09:04 2,806.00 2,806.77 2,805.68 2,805.96 0.0K
09:05 2,805.70 2,805.85 2,802.56 2,802.56 0.0K
09:06 2,801.86 2,803.57 2,801.04 2,803.57 0.0K
09:07 2,803.62 2,803.65 2,800.64 2,801.28 0.0K
09:08 2,801.68 2,802.22 2,798.50 2,798.50 0.0K
09:09 2,798.30 2,798.30 2,795.12 2,795.60 0.0K
09:10 2,795.43 2,796.15 2,795.00 2,796.08 0.0K
09:11 2,796.29 2,796.29 2,795.47 2,796.19 0.0K
09:12 2,796.05 2,796.31 2,794.14 2,794.14 0.0K
09:13 2,794.25 2,794.40 2,793.21 2,793.85 0.0K
09:14 2,793.56 2,794.20 2,793.16 2,793.16 0.0K
09:15 2,793.14 2,793.84 2,792.99 2,792.99 0.0K
09:16 2,792.76 2,792.90 2,791.60 2,791.95 0.0K
09:17 2,792.21 2,792.47 2,791.89 2,792.29 0.0K
09:18 2,792.24 2,793.28 2,791.92 2,793.15 0.0K
09:19 2,793.33 2,794.04 2,793.33 2,793.56 0.0K
09:20 2,793.58 2,793.58 2,792.09 2,792.12 0.0K
09:21 2,791.89 2,793.46 2,791.87 2,793.46 0.0K
09:22 2,792.99 2,792.99 2,791.84 2,792.32 0.0K
09:23 2,792.50 2,793.15 2,792.28 2,793.15 0.0K
09:24 2,793.09 2,793.48 2,792.66 2,792.75 0.0K
09:25 2,792.84 2,793.06 2,791.55 2,791.77 0.0K
09:26 2,791.71 2,792.35 2,791.71 2,792.07 0.0K
09:27 2,791.95 2,792.60 2,791.89 2,792.60 0.0K
09:28 2,792.58 2,792.88 2,792.18 2,792.36 0.0K
09:29 2,792.17 2,792.71 2,791.67 2,792.63 0.0K
09:30 2,792.05 2,793.80 2,791.72 2,793.79 0.0K
09:31 2,793.91 2,794.57 2,793.68 2,793.68 0.0K
09:32 2,793.44 2,794.06 2,793.37 2,793.37 0.0K
09:33 2,793.23 2,793.66 2,793.18 2,793.62 0.0K
09:34 2,793.54 2,794.67 2,793.51 2,794.40 0.0K
09:35 2,794.25 2,794.89 2,794.03 2,794.89 0.0K
09:36 2,795.16 2,795.20 2,793.85 2,794.27 0.0K
09:37 2,794.26 2,795.37 2,794.03 2,795.32 0.0K
09:38 2,795.31 2,795.59 2,795.24 2,795.58 0.0K
09:39 2,795.60 2,796.09 2,795.50 2,796.02 0.0K
09:40 2,796.06 2,796.09 2,795.46 2,795.75 0.0K
09:41 2,795.72 2,795.87 2,795.40 2,795.68 0.0K
09:42 2,795.56 2,795.89 2,795.54 2,795.89 0.0K
09:43 2,795.84 2,795.99 2,795.59 2,795.59 0.0K
09:44 2,795.63 2,795.63 2,794.86 2,794.86 0.0K
09:45 2,794.85 2,794.88 2,791.68 2,791.75 0.0K
09:46 2,791.84 2,792.08 2,791.74 2,792.08 0.0K
09:47 2,792.21 2,793.56 2,791.98 2,793.41 0.0K
09:48 2,793.14 2,793.70 2,793.07 2,793.62 0.0K
09:49 2,793.62 2,794.03 2,793.55 2,793.84 0.0K
09:50 2,793.89 2,793.92 2,792.19 2,792.19 0.0K
09:51 2,792.18 2,792.18 2,791.79 2,792.18 0.0K
09:52 2,792.25 2,793.37 2,792.25 2,793.37 0.0K
09:53 2,793.40 2,793.40 2,792.51 2,792.53 0.0K
09:54 2,792.53 2,792.95 2,792.18 2,792.95 0.0K
09:55 2,793.02 2,793.49 2,792.15 2,792.15 0.0K
09:56 2,792.03 2,792.11 2,791.94 2,792.00 0.0K
09:57 2,791.65 2,791.97 2,791.64 2,791.94 0.0K
09:58 2,791.70 2,791.70 2,790.38 2,790.61 0.0K
09:59 2,790.71 2,791.87 2,790.71 2,791.48 0.0K
10:00 2,790.72 2,791.81 2,790.72 2,791.81 0.0K
10:01 2,791.89 2,792.29 2,791.60 2,792.29 0.0K
10:02 2,792.21 2,792.47 2,791.76 2,791.83 0.0K
10:03 2,791.88 2,791.88 2,790.83 2,790.83 0.0K
10:04 2,790.71 2,790.94 2,790.07 2,790.94 0.0K
10:05 2,791.23 2,792.70 2,791.23 2,792.70 0.0K
10:06 2,793.46 2,794.33 2,793.46 2,794.33 0.0K
10:07 2,794.49 2,794.67 2,792.58 2,792.58 0.0K
10:08 2,792.61 2,792.77 2,792.38 2,792.71 0.0K
10:09 2,792.81 2,793.43 2,792.81 2,793.31 0.0K
10:10 2,793.34 2,793.93 2,793.34 2,793.81 0.0K
10:11 2,793.68 2,793.85 2,793.61 2,793.85 0.0K
10:12 2,793.96 2,793.96 2,793.57 2,793.63 0.0K
10:13 2,793.63 2,793.81 2,793.47 2,793.81 0.0K
10:14 2,793.78 2,795.42 2,793.78 2,795.42 0.0K
10:15 2,795.44 2,795.85 2,795.23 2,795.79 0.0K
10:16 2,795.82 2,796.48 2,795.75 2,796.48 0.0K
10:17 2,796.43 2,796.43 2,795.90 2,795.90 0.0K
10:18 2,795.98 2,795.98 2,795.03 2,795.08 0.0K
10:19 2,795.08 2,795.42 2,794.69 2,795.22 0.0K
10:20 2,795.22 2,795.30 2,794.04 2,794.04 0.0K
10:21 2,794.10 2,794.25 2,793.88 2,794.07 0.0K
10:22 2,794.06 2,794.24 2,793.81 2,793.94 0.0K
10:23 2,793.98 2,794.79 2,793.75 2,794.71 0.0K
10:24 2,794.61 2,794.62 2,794.27 2,794.27 0.0K
10:25 2,794.39 2,794.44 2,793.85 2,793.85 0.0K
10:26 2,793.80 2,793.90 2,793.67 2,793.90 0.0K
10:27 2,793.88 2,793.91 2,793.46 2,793.74 0.0K
10:28 2,793.60 2,793.79 2,793.47 2,793.49 0.0K
10:29 2,793.29 2,794.05 2,793.28 2,794.00 0.0K
10:30 2,794.33 2,794.35 2,794.06 2,794.23 0.0K
10:31 2,794.18 2,794.19 2,793.11 2,793.11 0.0K
10:32 2,793.06 2,793.10 2,792.17 2,792.17 0.0K
10:33 2,792.17 2,792.50 2,792.10 2,792.27 0.0K
10:34 2,792.52 2,792.72 2,792.32 2,792.62 0.0K
10:35 2,792.75 2,793.27 2,792.75 2,793.27 0.0K
10:36 2,793.16 2,793.39 2,792.67 2,792.67 0.0K
10:37 2,792.47 2,792.50 2,792.19 2,792.24 0.0K
10:38 2,792.22 2,792.27 2,792.09 2,792.15 0.0K
10:39 2,792.18 2,792.22 2,791.79 2,792.12 0.0K
10:40 2,792.13 2,792.71 2,792.13 2,792.45 0.0K
10:41 2,792.58 2,792.72 2,792.32 2,792.72 0.0K
10:42 2,792.66 2,792.83 2,790.50 2,790.50 0.0K
10:43 2,790.58 2,790.61 2,789.54 2,789.54 0.0K
10:44 2,789.41 2,790.12 2,789.11 2,790.01 0.0K
10:45 2,790.15 2,790.74 2,790.15 2,790.56 0.0K
10:46 2,790.61 2,791.17 2,790.56 2,791.17 0.0K
10:47 2,791.37 2,791.70 2,791.30 2,791.37 0.0K
10:48 2,791.35 2,791.71 2,791.26 2,791.71 0.0K
10:49 2,791.67 2,791.67 2,791.21 2,791.33 0.0K
10:50 2,791.32 2,791.35 2,789.89 2,789.97 0.0K
10:51 2,790.00 2,790.59 2,789.83 2,790.59 0.0K
10:52 2,790.81 2,791.32 2,790.81 2,791.32 0.0K
10:53 2,791.24 2,791.24 2,790.86 2,791.05 0.0K
10:54 2,791.06 2,791.60 2,791.02 2,791.54 0.0K
10:55 2,791.52 2,791.52 2,790.95 2,791.09 0.0K
10:56 2,791.15 2,791.15 2,790.43 2,790.43 0.0K
10:57 2,790.33 2,790.33 2,789.81 2,790.06 0.0K
10:58 2,790.05 2,790.05 2,789.40 2,789.40 0.0K
10:59 2,789.38 2,789.45 2,789.09 2,789.16 0.0K
11:00 2,788.84 2,788.97 2,786.85 2,787.82 0.0K
11:01 2,787.96 2,788.30 2,787.81 2,788.17 0.0K
11:02 2,788.23 2,788.80 2,788.23 2,788.78 0.0K
11:03 2,788.71 2,789.87 2,788.71 2,789.87 0.0K
11:04 2,789.81 2,789.81 2,789.21 2,789.34 0.0K
11:05 2,789.31 2,789.49 2,789.15 2,789.15 0.0K
11:06 2,788.95 2,789.12 2,788.82 2,788.82 0.0K
11:07 2,788.78 2,788.78 2,787.94 2,788.26 0.0K
11:08 2,788.34 2,788.72 2,788.32 2,788.63 0.0K
11:09 2,788.69 2,788.71 2,788.28 2,788.28 0.0K
11:10 2,788.33 2,788.58 2,788.09 2,788.14 0.0K
11:11 2,788.16 2,788.17 2,787.49 2,787.71 0.0K
11:12 2,787.74 2,787.87 2,787.20 2,787.20 0.0K
11:13 2,787.31 2,788.51 2,787.31 2,788.51 0.0K
11:14 2,788.60 2,789.12 2,788.60 2,788.95 0.0K
11:15 2,788.85 2,788.90 2,788.35 2,788.80 0.0K
11:16 2,788.98 2,789.32 2,788.97 2,789.03 0.0K
11:17 2,789.01 2,789.01 2,788.39 2,788.39 0.0K
11:18 2,788.42 2,788.52 2,787.72 2,787.97 0.0K
11:19 2,788.02 2,788.04 2,787.83 2,787.86 0.0K
11:20 2,787.92 2,787.95 2,787.81 2,787.83 0.0K
11:21 2,787.90 2,787.90 2,787.13 2,787.43 0.0K
11:22 2,787.43 2,787.88 2,787.38 2,787.87 0.0K
11:23 2,787.93 2,787.93 2,787.68 2,787.82 0.0K
11:24 2,787.82 2,788.01 2,787.64 2,788.01 0.0K
11:25 2,787.94 2,787.96 2,787.50 2,787.50 0.0K
11:26 2,787.49 2,787.71 2,787.45 2,787.50 0.0K
11:27 2,787.60 2,787.67 2,787.37 2,787.63 0.0K
11:28 2,787.51 2,787.59 2,787.32 2,787.59 0.0K
11:29 2,787.65 2,787.88 2,787.65 2,787.88 0.0K
11:30 2,787.90 2,788.82 2,787.90 2,788.65 0.0K
11:31 2,788.84 2,789.34 2,788.81 2,789.34 0.0K
11:32 2,789.24 2,789.40 2,789.24 2,789.33 0.0K
11:33 2,789.25 2,789.51 2,789.19 2,789.47 0.0K
11:34 2,789.46 2,789.68 2,789.20 2,789.34 0.0K
11:35 2,789.41 2,789.41 2,788.78 2,788.79 0.0K
11:36 2,788.72 2,789.58 2,788.50 2,789.58 0.0K
11:37 2,789.62 2,790.30 2,789.59 2,790.26 0.0K
11:38 2,790.27 2,790.38 2,789.17 2,789.17 0.0K
11:39 2,789.09 2,789.21 2,788.81 2,788.89 0.0K
11:40 2,788.90 2,789.49 2,788.79 2,789.49 0.0K
11:41 2,789.47 2,789.47 2,789.08 2,789.08 0.0K
11:42 2,789.13 2,789.43 2,789.09 2,789.43 0.0K
11:43 2,789.45 2,789.60 2,789.28 2,789.58 0.0K
11:44 2,789.52 2,789.72 2,789.46 2,789.51 0.0K
11:45 2,789.51 2,789.70 2,789.49 2,789.62 0.0K
11:46 2,789.63 2,790.02 2,789.63 2,789.84 0.0K
11:47 2,789.64 2,789.64 2,788.83 2,788.96 0.0K
11:48 2,789.01 2,789.01 2,788.63 2,788.63 0.0K
11:49 2,788.62 2,788.94 2,788.60 2,788.79 0.0K
11:50 2,788.78 2,788.96 2,788.78 2,788.92 0.0K
11:51 2,789.11 2,789.91 2,789.11 2,789.91 0.0K
11:52 2,789.99 2,790.23 2,789.97 2,790.15 0.0K
11:53 2,790.10 2,790.12 2,789.60 2,789.60 0.0K
11:54 2,789.65 2,789.65 2,789.12 2,789.22 0.0K
11:55 2,789.26 2,790.01 2,789.12 2,790.01 0.0K
11:56 2,789.89 2,790.19 2,789.89 2,790.07 0.0K
11:57 2,789.94 2,790.12 2,789.94 2,790.10 0.0K
11:58 2,790.11 2,790.31 2,789.85 2,789.86 0.0K
11:59 2,789.85 2,789.85 2,789.59 2,789.59 0.0K
12:00 2,789.38 2,789.70 2,788.16 2,788.16 0.0K
12:01 2,788.12 2,788.12 2,787.74 2,788.02 0.0K
12:02 2,788.10 2,788.10 2,787.58 2,787.64 0.0K
12:03 2,787.66 2,787.66 2,787.30 2,787.31 0.0K
12:04 2,787.29 2,787.41 2,787.22 2,787.23 0.0K
12:05 2,787.23 2,788.04 2,787.23 2,787.87 0.0K
12:06 2,787.86 2,787.86 2,787.14 2,787.14 0.0K
12:07 2,787.01 2,787.01 2,786.31 2,786.39 0.0K
12:08 2,786.42 2,786.48 2,786.06 2,786.06 0.0K
12:09 2,786.22 2,786.32 2,785.91 2,786.09 0.0K
12:10 2,786.13 2,786.13 2,785.89 2,786.07 0.0K
12:11 2,786.07 2,786.09 2,785.48 2,785.73 0.0K
12:12 2,785.83 2,786.21 2,785.83 2,785.96 0.0K
12:13 2,785.91 2,785.94 2,785.74 2,785.74 0.0K
12:14 2,785.77 2,786.43 2,785.71 2,786.43 0.0K
12:15 2,786.39 2,786.85 2,786.39 2,786.85 0.0K
12:16 2,786.92 2,787.77 2,786.88 2,787.77 0.0K
12:17 2,787.76 2,788.18 2,787.76 2,788.18 0.0K
12:18 2,788.17 2,788.37 2,788.12 2,788.31 0.0K
12:19 2,788.23 2,788.58 2,788.07 2,788.07 0.0K
12:20 2,788.08 2,788.57 2,788.01 2,788.47 0.0K
12:21 2,788.42 2,788.53 2,788.30 2,788.52 0.0K
12:22 2,788.58 2,789.56 2,788.58 2,789.56 0.0K
12:23 2,789.58 2,789.79 2,789.50 2,789.73 0.0K
12:24 2,789.73 2,790.07 2,789.67 2,789.84 0.0K
12:25 2,789.72 2,790.37 2,789.67 2,789.68 0.0K
12:26 2,789.72 2,789.90 2,788.60 2,788.60 0.0K
12:27 2,788.64 2,788.64 2,787.81 2,787.81 0.0K
12:28 2,787.82 2,787.82 2,787.40 2,787.53 0.0K
12:29 2,787.52 2,787.52 2,787.37 2,787.37 0.0K
12:30 2,787.41 2,787.59 2,787.25 2,787.59 0.0K
12:31 2,787.34 2,787.50 2,787.09 2,787.16 0.0K
12:32 2,787.15 2,787.81 2,787.09 2,787.81 0.0K
12:33 2,787.89 2,788.75 2,787.87 2,788.71 0.0K
12:34 2,788.94 2,789.11 2,788.94 2,789.01 0.0K
12:35 2,789.00 2,789.53 2,789.00 2,789.21 0.0K
12:36 2,789.19 2,789.53 2,789.18 2,789.53 0.0K
12:37 2,789.51 2,790.01 2,789.51 2,789.86 0.0K
12:38 2,789.88 2,790.06 2,789.69 2,790.06 0.0K
12:39 2,790.08 2,790.46 2,790.01 2,790.45 0.0K
12:40 2,790.43 2,790.43 2,790.10 2,790.13 0.0K
12:41 2,790.08 2,790.65 2,790.08 2,790.65 0.0K
12:42 2,790.62 2,790.88 2,790.62 2,790.88 0.0K
12:43 2,790.86 2,791.06 2,790.83 2,791.05 0.0K
12:44 2,791.04 2,791.31 2,791.04 2,791.31 0.0K
12:45 2,791.37 2,791.96 2,791.37 2,791.96 0.0K
12:46 2,791.91 2,792.47 2,791.91 2,792.40 0.0K
12:47 2,792.43 2,792.43 2,792.20 2,792.20 0.0K
12:48 2,792.13 2,792.28 2,792.08 2,792.23 0.0K
12:49 2,792.24 2,792.24 2,792.11 2,792.14 0.0K
12:50 2,792.10 2,792.17 2,791.29 2,791.30 0.0K
12:51 2,791.38 2,791.57 2,791.25 2,791.25 0.0K
12:52 2,791.30 2,791.60 2,791.18 2,791.60 0.0K
12:53 2,791.58 2,791.73 2,791.39 2,791.56 0.0K
12:54 2,791.54 2,791.82 2,791.46 2,791.46 0.0K
12:55 2,791.40 2,791.70 2,791.32 2,791.70 0.0K
12:56 2,791.56 2,791.56 2,791.03 2,791.06 0.0K
12:57 2,790.93 2,791.37 2,790.93 2,791.37 0.0K
12:58 2,791.37 2,791.56 2,791.28 2,791.28 0.0K
12:59 2,791.19 2,791.19 2,790.93 2,790.93 0.0K
13:00 2,790.93 2,791.56 2,790.90 2,791.56 0.0K
13:01 2,791.53 2,791.74 2,791.53 2,791.69 0.0K
13:02 2,791.73 2,791.86 2,791.59 2,791.69 0.0K
13:03 2,791.70 2,791.70 2,790.89 2,790.96 0.0K
13:04 2,790.97 2,791.04 2,790.24 2,790.24 0.0K
13:05 2,790.17 2,790.23 2,790.01 2,790.22 0.0K
13:06 2,790.22 2,790.79 2,790.18 2,790.79 0.0K
13:07 2,790.79 2,790.92 2,790.76 2,790.92 0.0K
13:08 2,791.02 2,791.25 2,790.94 2,791.25 0.0K
13:09 2,791.26 2,791.28 2,790.76 2,790.77 0.0K
13:10 2,790.80 2,790.81 2,789.52 2,789.52 0.0K
13:11 2,789.54 2,789.68 2,789.49 2,789.56 0.0K
13:12 2,789.58 2,789.88 2,789.58 2,789.88 0.0K
13:13 2,789.90 2,790.26 2,789.88 2,790.26 0.0K
13:14 2,790.26 2,790.28 2,789.91 2,789.95 0.0K
13:15 2,789.91 2,790.21 2,789.87 2,790.21 0.0K
13:16 2,790.12 2,790.39 2,790.06 2,790.39 0.0K
13:17 2,790.36 2,790.58 2,790.36 2,790.58 0.0K
13:18 2,790.58 2,790.80 2,790.58 2,790.80 0.0K
13:19 2,790.74 2,791.26 2,790.74 2,791.23 0.0K
13:20 2,791.21 2,791.34 2,791.07 2,791.13 0.0K
13:21 2,791.11 2,791.26 2,791.01 2,791.26 0.0K
13:22 2,791.31 2,791.97 2,791.31 2,791.81 0.0K
13:23 2,791.83 2,791.83 2,791.41 2,791.54 0.0K
13:24 2,791.55 2,791.68 2,791.52 2,791.68 0.0K
13:25 2,791.68 2,792.28 2,791.68 2,792.18 0.0K
13:26 2,792.18 2,792.37 2,792.18 2,792.36 0.0K
13:27 2,792.35 2,792.49 2,792.14 2,792.14 0.0K
13:28 2,792.13 2,792.13 2,791.81 2,791.81 0.0K
13:29 2,791.84 2,792.18 2,791.78 2,791.94 0.0K
13:30 2,791.94 2,791.94 2,790.94 2,790.94 0.0K
13:31 2,790.96 2,790.96 2,790.08 2,790.08 0.0K
13:32 2,790.08 2,790.41 2,790.03 2,790.34 0.0K
13:33 2,790.31 2,790.34 2,789.85 2,790.08 0.0K
13:34 2,790.07 2,790.22 2,789.91 2,789.93 0.0K
13:35 2,789.97 2,790.24 2,789.92 2,790.14 0.0K
13:36 2,790.15 2,790.34 2,790.05 2,790.10 0.0K
13:37 2,790.05 2,790.23 2,790.00 2,790.23 0.0K
13:38 2,790.19 2,790.48 2,790.19 2,790.40 0.0K
13:39 2,790.35 2,790.58 2,790.35 2,790.58 0.0K
13:40 2,790.64 2,790.77 2,790.43 2,790.51 0.0K
13:41 2,790.52 2,790.65 2,790.30 2,790.30 0.0K
13:42 2,790.27 2,791.18 2,790.27 2,791.13 0.0K
13:43 2,791.13 2,791.35 2,791.13 2,791.28 0.0K
13:44 2,791.29 2,791.56 2,791.29 2,791.47 0.0K
13:45 2,791.48 2,791.98 2,791.38 2,791.91 0.0K
13:46 2,791.89 2,792.67 2,791.89 2,792.67 0.0K
13:47 2,792.66 2,792.72 2,792.57 2,792.72 0.0K
13:48 2,792.92 2,793.31 2,792.92 2,793.16 0.0K
13:49 2,793.21 2,793.53 2,793.21 2,793.49 0.0K
13:50 2,793.51 2,793.51 2,792.98 2,792.98 0.0K
13:51 2,792.98 2,792.98 2,792.44 2,792.44 0.0K
13:52 2,792.49 2,792.65 2,792.31 2,792.34 0.0K
13:53 2,792.28 2,792.32 2,791.99 2,792.20 0.0K
13:54 2,792.25 2,792.28 2,791.92 2,791.92 0.0K
13:55 2,792.04 2,792.12 2,791.99 2,792.00 0.0K
13:56 2,792.01 2,792.17 2,791.50 2,791.68 0.0K
13:57 2,791.68 2,792.12 2,791.66 2,792.12 0.0K
13:58 2,792.10 2,792.13 2,792.00 2,792.13 0.0K
13:59 2,792.11 2,792.19 2,792.01 2,792.01 0.0K
14:00 2,791.99 2,792.29 2,791.79 2,792.29 0.0K
14:01 2,792.81 2,793.46 2,792.81 2,793.45 0.0K
14:02 2,793.44 2,793.50 2,793.19 2,793.24 0.0K
14:03 2,793.22 2,793.35 2,793.12 2,793.12 0.0K
14:04 2,793.12 2,793.12 2,792.59 2,792.61 0.0K
14:05 2,792.69 2,792.69 2,791.93 2,791.93 0.0K
14:06 2,791.91 2,792.18 2,791.85 2,792.18 0.0K
14:07 2,792.15 2,792.35 2,791.98 2,792.31 0.0K
14:08 2,792.30 2,792.61 2,792.30 2,792.52 0.0K
14:09 2,792.61 2,792.93 2,792.59 2,792.59 0.0K
14:10 2,792.61 2,792.93 2,792.60 2,792.85 0.0K
14:11 2,792.83 2,793.21 2,792.80 2,792.82 0.0K
14:12 2,792.82 2,793.14 2,792.81 2,793.11 0.0K
14:13 2,793.11 2,793.11 2,792.98 2,792.99 0.0K
14:14 2,792.96 2,793.06 2,792.86 2,792.91 0.0K
14:15 2,792.92 2,792.92 2,792.48 2,792.48 0.0K
14:16 2,792.49 2,792.55 2,791.97 2,792.00 0.0K
14:17 2,792.03 2,792.07 2,791.50 2,791.63 0.0K
14:18 2,791.67 2,791.82 2,791.26 2,791.26 0.0K
14:19 2,791.20 2,791.20 2,790.81 2,790.99 0.0K
14:20 2,791.10 2,791.25 2,790.94 2,791.11 0.0K
14:21 2,791.02 2,791.02 2,790.57 2,790.57 0.0K
14:22 2,790.54 2,790.64 2,790.20 2,790.28 0.0K
14:23 2,790.55 2,791.24 2,790.55 2,791.24 0.0K
14:24 2,791.23 2,791.32 2,790.99 2,791.32 0.0K
14:25 2,791.24 2,791.24 2,791.02 2,791.02 0.0K
14:26 2,791.08 2,791.47 2,791.08 2,791.41 0.0K
14:27 2,791.34 2,791.45 2,791.20 2,791.31 0.0K
14:28 2,791.34 2,791.34 2,790.76 2,790.77 0.0K
14:29 2,790.75 2,790.75 2,790.51 2,790.63 0.0K
14:30 2,790.61 2,790.61 2,789.67 2,789.67 0.0K
14:31 2,789.68 2,789.68 2,789.52 2,789.57 0.0K
14:32 2,789.65 2,789.73 2,789.48 2,789.73 0.0K
14:33 2,789.65 2,790.39 2,789.65 2,790.34 0.0K
14:34 2,790.42 2,790.42 2,790.01 2,790.03 0.0K
14:35 2,789.99 2,791.20 2,789.97 2,791.20 0.0K
14:36 2,791.19 2,791.45 2,791.18 2,791.45 0.0K
14:37 2,791.45 2,791.92 2,791.45 2,791.85 0.0K
14:38 2,791.91 2,792.01 2,791.87 2,791.91 0.0K
14:39 2,791.95 2,792.66 2,791.86 2,792.66 0.0K
14:40 2,792.66 2,793.31 2,792.66 2,793.31 0.0K
14:41 2,793.28 2,794.12 2,793.25 2,793.87 0.0K
14:42 2,793.88 2,793.99 2,793.77 2,793.92 0.0K
14:43 2,793.92 2,794.39 2,793.80 2,794.37 0.0K
14:44 2,794.37 2,794.40 2,794.33 2,794.33 0.0K
14:45 2,794.33 2,794.48 2,794.29 2,794.47 0.0K
14:46 2,794.47 2,794.55 2,794.34 2,794.55 0.0K
14:47 2,794.52 2,794.74 2,793.61 2,793.61 0.0K
14:48 2,793.57 2,793.57 2,793.19 2,793.19 0.0K
14:49 2,793.23 2,793.25 2,792.47 2,792.52 0.0K
14:50 2,792.52 2,793.44 2,792.52 2,793.42 0.0K
14:51 2,793.43 2,794.05 2,793.34 2,793.99 0.0K
14:52 2,793.98 2,794.67 2,793.85 2,794.62 0.0K
14:53 2,794.65 2,794.81 2,794.60 2,794.72 0.0K
14:54 2,794.77 2,794.77 2,794.19 2,794.23 0.0K
14:55 2,794.17 2,794.27 2,793.99 2,794.02 0.0K
14:56 2,794.06 2,794.20 2,793.68 2,793.68 0.0K
14:57 2,793.74 2,793.76 2,793.41 2,793.41 0.0K
14:58 2,793.39 2,793.39 2,792.90 2,793.19 0.0K
14:59 2,793.10 2,793.10 2,792.06 2,792.06 0.0K
15:00 2,792.11 2,793.23 2,792.11 2,793.23 0.0K
15:01 2,793.28 2,793.29 2,793.01 2,793.01 0.0K
15:02 2,793.01 2,793.01 2,791.95 2,791.95 0.0K
15:03 2,791.97 2,792.25 2,791.27 2,791.27 0.0K
15:04 2,791.16 2,791.16 2,790.76 2,790.76 0.0K
15:05 2,790.74 2,790.77 2,790.64 2,790.71 0.0K
15:06 2,790.69 2,790.76 2,789.53 2,789.53 0.0K
15:07 2,789.48 2,790.04 2,789.48 2,790.04 0.0K
15:08 2,790.06 2,790.06 2,789.84 2,789.99 0.0K
15:09 2,790.00 2,790.47 2,790.00 2,790.47 0.0K
15:10 2,790.51 2,790.88 2,790.46 2,790.88 0.0K
15:11 2,790.99 2,790.99 2,790.65 2,790.65 0.0K
15:12 2,790.77 2,791.36 2,790.77 2,791.36 0.0K
15:13 2,791.34 2,791.34 2,788.45 2,789.21 0.0K
15:14 2,789.17 2,789.50 2,788.67 2,789.02 0.0K
15:15 2,788.92 2,788.92 2,788.62 2,788.85 0.0K
15:16 2,788.87 2,789.43 2,788.87 2,789.35 0.0K
15:17 2,789.25 2,789.58 2,789.20 2,789.54 0.0K
15:18 2,789.74 2,790.60 2,789.72 2,790.60 0.0K
15:19 2,790.63 2,791.29 2,790.48 2,791.19 0.0K
15:20 2,791.39 2,791.75 2,791.33 2,791.72 0.0K
15:21 2,791.71 2,792.82 2,791.71 2,792.72 0.0K
15:22 2,792.73 2,793.07 2,792.73 2,793.04 0.0K
15:23 2,793.08 2,793.46 2,793.08 2,793.38 0.0K
15:24 2,793.40 2,793.80 2,793.32 2,793.76 0.0K
15:25 2,793.64 2,794.26 2,793.59 2,794.26 0.0K
15:26 2,794.26 2,794.28 2,794.09 2,794.27 0.0K
15:27 2,794.21 2,794.21 2,793.62 2,793.62 0.0K
15:28 2,793.82 2,794.42 2,793.80 2,794.30 0.0K
15:29 2,794.24 2,794.44 2,794.20 2,794.32 0.0K
15:30 2,794.54 2,794.74 2,794.38 2,794.73 0.0K
15:31 2,794.71 2,795.16 2,794.71 2,795.13 0.0K
15:32 2,795.10 2,796.10 2,795.01 2,796.10 0.0K
15:33 2,796.27 2,796.44 2,795.89 2,796.19 0.0K
15:34 2,796.23 2,796.89 2,796.14 2,796.76 0.0K
15:35 2,796.68 2,796.82 2,796.23 2,796.40 0.0K
15:36 2,796.52 2,797.24 2,796.49 2,797.24 0.0K
15:37 2,797.22 2,797.52 2,797.17 2,797.17 0.0K
15:38 2,797.03 2,797.88 2,797.03 2,797.88 0.0K
15:39 2,798.07 2,798.64 2,798.07 2,798.51 0.0K
15:40 2,798.54 2,799.00 2,798.54 2,798.96 0.0K
15:41 2,798.96 2,800.41 2,798.93 2,799.78 0.0K
15:42 2,799.78 2,800.08 2,799.78 2,800.04 0.0K
15:43 2,800.07 2,800.58 2,800.05 2,800.58 0.0K
15:44 2,800.61 2,800.88 2,800.48 2,800.63 0.0K
15:45 2,800.83 2,801.00 2,800.61 2,800.69 0.0K
15:46 2,800.77 2,801.11 2,800.72 2,800.88 0.0K
15:47 2,800.91 2,801.25 2,800.91 2,801.19 0.0K
15:48 2,801.32 2,801.58 2,801.32 2,801.45 0.0K
15:49 2,801.42 2,801.93 2,801.39 2,801.84 0.0K
15:50 2,801.90 2,802.39 2,801.82 2,802.38 0.0K
15:51 2,802.40 2,802.40 2,801.66 2,801.73 0.0K
15:52 2,801.65 2,802.29 2,801.65 2,802.29 0.0K
15:53 2,802.27 2,802.36 2,801.89 2,801.90 0.0K
15:54 2,802.00 2,802.59 2,802.00 2,802.59 0.0K
15:55 2,802.62 2,803.23 2,802.61 2,802.93 0.0K
15:56 2,802.79 2,802.82 2,802.59 2,802.59 0.0K
15:57 2,802.71 2,802.89 2,802.60 2,802.89 0.0K
15:58 2,802.92 2,803.38 2,802.82 2,803.28 0.0K
15:59 2,803.59 2,803.99 2,803.54 2,803.65 0.0K
16:00 2,804.15 2,804.52 2,803.73 2,803.73 0.0K
16:01 2,803.76 2,804.80 2,803.56 2,804.80 0.0K
16:02 2,804.83 2,805.73 2,804.71 2,805.48 0.0K
16:03 2,805.46 2,805.46 2,804.50 2,804.53 0.0K
16:04 2,804.54 2,804.54 2,804.04 2,804.04 0.0K
16:05 2,804.04 2,804.44 2,803.96 2,804.32 0.0K
16:06 2,804.37 2,805.44 2,804.26 2,805.44 0.0K
16:07 2,806.08 2,806.08 2,805.48 2,805.54 0.0K
16:08 2,805.45 2,805.45 2,805.07 2,805.41 0.0K
16:09 2,805.50 2,806.02 2,805.50 2,806.02 0.0K
16:10 2,806.09 2,806.20 2,805.49 2,805.51 0.0K
16:11 2,805.51 2,805.57 2,805.16 2,805.16 0.0K
16:12 2,805.08 2,805.15 2,804.86 2,805.00 0.0K
16:13 2,805.09 2,805.28 2,804.64 2,804.73 0.0K
16:14 2,804.85 2,805.03 2,804.85 2,804.99 0.0K
16:15 2,804.94 2,805.35 2,804.92 2,805.27 0.0K
16:16 2,805.28 2,805.78 2,805.25 2,805.75 0.0K
16:17 2,805.55 2,805.86 2,805.52 2,805.74 0.0K
16:18 2,805.79 2,805.95 2,805.75 2,805.83 0.0K
16:19 2,805.85 2,805.95 2,805.40 2,805.67 0.0K
16:20 2,805.66 2,805.66 2,805.00 2,805.20 0.0K
16:21 2,805.23 2,805.73 2,805.23 2,805.73 0.0K
16:22 2,805.67 2,805.70 2,805.14 2,805.29 0.0K
16:23 2,805.46 2,805.47 2,805.27 2,805.33 0.0K
16:24 2,805.29 2,805.46 2,805.24 2,805.39 0.0K
16:25 2,805.44 2,805.71 2,805.35 2,805.58 0.0K
16:26 2,805.57 2,805.68 2,803.56 2,803.56 0.0K
16:27 2,803.49 2,803.49 2,802.99 2,803.17 0.0K
16:28 2,803.20 2,804.01 2,803.13 2,804.01 0.0K
16:29 2,803.97 2,804.78 2,803.97 2,804.78 0.0K
16:30 2,804.91 2,805.39 2,804.09 2,804.15 0.0K
16:31 2,804.10 2,804.21 2,803.36 2,803.36 0.0K
16:32 2,803.40 2,803.40 2,802.97 2,803.06 0.0K
16:33 2,803.11 2,803.11 2,802.54 2,802.90 0.0K
16:34 2,802.92 2,803.06 2,802.83 2,803.02 0.0K
16:35 2,802.79 2,803.16 2,802.71 2,803.14 0.0K
16:36 2,803.24 2,803.57 2,803.19 2,803.50 0.0K
16:37 2,803.46 2,804.16 2,803.46 2,804.16 0.0K
16:38 2,804.19 2,805.33 2,804.19 2,805.21 0.0K
16:39 2,805.22 2,805.22 2,804.89 2,804.89 0.0K
16:40 2,804.85 2,805.76 2,804.83 2,805.74 0.0K
16:41 2,805.94 2,806.90 2,805.94 2,806.90 0.0K
16:42 2,806.95 2,807.32 2,806.95 2,807.28 0.0K
16:43 2,807.24 2,807.25 2,806.47 2,806.47 0.0K
16:44 2,806.44 2,806.71 2,806.19 2,806.59 0.0K
16:45 2,806.75 2,806.94 2,806.24 2,806.24 0.0K
16:46 2,806.24 2,806.24 2,805.64 2,805.64 0.0K
16:47 2,805.64 2,805.84 2,805.60 2,805.84 0.0K
16:48 2,805.86 2,806.10 2,805.86 2,805.96 0.0K
16:49 2,805.91 2,806.01 2,805.81 2,806.01 0.0K
16:50 2,806.09 2,806.14 2,805.94 2,805.94 0.0K
16:51 2,806.15 2,806.54 2,806.15 2,806.30 0.0K
16:52 2,806.36 2,807.20 2,806.26 2,807.20 0.0K
16:53 2,807.17 2,808.00 2,807.17 2,807.80 0.0K
16:54 2,807.50 2,807.74 2,807.38 2,807.38 0.0K
16:55 2,807.47 2,807.97 2,807.44 2,807.97 0.0K
16:56 2,808.18 2,808.93 2,808.18 2,808.93 0.0K
16:57 2,809.26 2,809.82 2,809.26 2,809.70 0.0K
16:58 2,809.59 2,809.76 2,809.13 2,809.18 0.0K
16:59 2,809.20 2,809.28 2,808.79 2,808.79 0.0K
17:00 2,808.81 2,809.11 2,808.80 2,809.09 0.0K
17:01 2,809.08 2,809.57 2,809.07 2,809.57 0.0K
17:02 2,809.59 2,809.81 2,809.35 2,809.75 0.0K
17:03 2,809.79 2,810.20 2,809.71 2,810.20 0.0K
17:04 2,810.18 2,810.18 2,810.03 2,810.18 0.0K
17:05 2,810.26 2,810.44 2,809.85 2,809.85 0.0K
17:06 2,809.90 2,809.92 2,809.32 2,809.32 0.0K
17:07 2,809.32 2,809.69 2,809.28 2,809.54 0.0K
17:08 2,809.49 2,810.77 2,809.47 2,810.74 0.0K
17:09 2,810.77 2,811.01 2,810.72 2,810.85 0.0K
17:10 2,810.94 2,811.41 2,810.83 2,811.25 0.0K
17:11 2,811.37 2,811.68 2,811.33 2,811.68 0.0K
17:12 2,811.68 2,812.15 2,811.68 2,812.14 0.0K
17:13 2,812.19 2,812.55 2,812.15 2,812.42 0.0K
17:14 2,812.37 2,812.41 2,811.42 2,811.42 0.0K
17:15 2,811.51 2,811.80 2,811.42 2,811.70 0.0K
17:16 2,811.65 2,811.82 2,811.02 2,811.02 0.0K
17:17 2,811.10 2,811.10 2,810.89 2,810.97 0.0K
17:18 2,810.92 2,811.11 2,810.83 2,811.04 0.0K
17:19 2,811.04 2,811.11 2,810.33 2,810.33 0.0K
17:20 2,810.36 2,810.36 2,807.34 2,807.34 0.0K
17:21 2,807.22 2,807.39 2,807.03 2,807.12 0.0K
17:22 2,807.22 2,807.57 2,807.08 2,807.33 0.0K
17:23 2,807.50 2,808.37 2,807.50 2,808.37 0.0K
17:24 2,808.47 2,808.86 2,808.16 2,808.84 0.0K
17:25 2,808.95 2,808.95 2,808.95 2,808.95 0.0K
17:29 2,809.27 2,811.06 2,809.27 2,811.06 0.0K
17:30 2,811.06 2,811.06 2,811.06 2,811.06 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