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 2,818.26 2,821.16 2,818.26 2,819.00 0.0K
09:01 2,817.38 2,818.04 2,814.86 2,815.10 0.0K
09:02 2,814.52 2,814.52 2,813.06 2,813.38 0.0K
09:03 2,813.43 2,813.43 2,810.47 2,810.55 0.0K
09:04 2,810.49 2,810.49 2,805.77 2,806.40 0.0K
09:05 2,806.50 2,808.34 2,806.49 2,806.97 0.0K
09:06 2,806.24 2,806.57 2,806.08 2,806.55 0.0K
09:07 2,807.14 2,808.99 2,807.14 2,808.99 0.0K
09:08 2,809.24 2,810.49 2,809.24 2,809.65 0.0K
09:09 2,809.83 2,810.97 2,809.83 2,810.97 0.0K
09:10 2,810.74 2,811.20 2,810.24 2,810.50 0.0K
09:11 2,810.12 2,810.79 2,809.95 2,810.75 0.0K
09:12 2,810.80 2,811.08 2,810.17 2,810.26 0.0K
09:13 2,810.34 2,810.34 2,809.17 2,810.18 0.0K
09:14 2,810.28 2,811.05 2,810.28 2,810.76 0.0K
09:15 2,810.82 2,812.25 2,810.82 2,811.49 0.0K
09:16 2,811.63 2,812.10 2,810.10 2,810.10 0.0K
09:17 2,810.26 2,810.26 2,809.15 2,809.26 0.0K
09:18 2,809.27 2,809.74 2,809.27 2,809.36 0.0K
09:19 2,808.95 2,809.46 2,808.77 2,808.77 0.0K
09:20 2,808.27 2,808.29 2,807.88 2,807.95 0.0K
09:21 2,807.88 2,808.17 2,807.78 2,808.05 0.0K
09:22 2,808.06 2,808.29 2,807.15 2,807.28 0.0K
09:23 2,807.38 2,808.04 2,806.60 2,808.04 0.0K
09:24 2,808.33 2,808.33 2,807.93 2,807.93 0.0K
09:25 2,807.97 2,807.99 2,807.57 2,807.57 0.0K
09:26 2,807.55 2,807.66 2,806.95 2,807.66 0.0K
09:27 2,807.66 2,808.66 2,807.66 2,808.13 0.0K
09:28 2,808.02 2,808.02 2,805.96 2,806.04 0.0K
09:29 2,806.14 2,806.67 2,805.89 2,806.67 0.0K
09:30 2,806.89 2,809.70 2,806.89 2,809.70 0.0K
09:31 2,809.72 2,810.17 2,809.63 2,810.14 0.0K
09:32 2,809.42 2,810.12 2,809.33 2,810.00 0.0K
09:33 2,810.16 2,811.08 2,810.15 2,811.04 0.0K
09:34 2,811.10 2,811.88 2,810.58 2,810.58 0.0K
09:35 2,810.59 2,811.50 2,810.58 2,811.49 0.0K
09:36 2,811.46 2,812.01 2,811.46 2,811.95 0.0K
09:37 2,811.97 2,811.98 2,811.25 2,811.98 0.0K
09:38 2,812.14 2,813.58 2,812.14 2,812.95 0.0K
09:39 2,811.91 2,811.91 2,810.44 2,810.44 0.0K
09:40 2,810.13 2,810.64 2,810.10 2,810.64 0.0K
09:41 2,810.69 2,810.69 2,809.40 2,809.49 0.0K
09:42 2,809.41 2,809.41 2,809.00 2,809.00 0.0K
09:43 2,808.97 2,808.97 2,808.44 2,808.56 0.0K
09:44 2,808.44 2,808.44 2,807.51 2,807.70 0.0K
09:45 2,807.76 2,807.76 2,806.25 2,806.25 0.0K
09:46 2,805.67 2,805.67 2,804.96 2,805.33 0.0K
09:47 2,805.08 2,805.45 2,804.48 2,805.45 0.0K
09:48 2,805.44 2,805.56 2,804.44 2,804.58 0.0K
09:49 2,804.61 2,804.61 2,804.05 2,804.52 0.0K
09:50 2,804.43 2,804.47 2,803.95 2,804.41 0.0K
09:51 2,804.35 2,805.22 2,804.35 2,805.11 0.0K
09:52 2,805.24 2,806.80 2,805.24 2,806.65 0.0K
09:53 2,806.62 2,806.66 2,806.19 2,806.40 0.0K
09:54 2,806.35 2,806.52 2,806.08 2,806.08 0.0K
09:55 2,805.91 2,805.95 2,805.78 2,805.81 0.0K
09:56 2,805.80 2,806.10 2,805.27 2,805.32 0.0K
09:57 2,805.41 2,805.59 2,805.15 2,805.57 0.0K
09:58 2,805.49 2,805.72 2,805.38 2,805.67 0.0K
09:59 2,805.69 2,805.69 2,805.38 2,805.38 0.0K
10:00 2,805.41 2,805.45 2,805.18 2,805.37 0.0K
10:01 2,805.66 2,808.06 2,805.66 2,808.06 0.0K
10:02 2,808.04 2,808.49 2,808.04 2,808.44 0.0K
10:03 2,808.20 2,808.27 2,807.96 2,808.17 0.0K
10:04 2,808.12 2,808.56 2,808.12 2,808.45 0.0K
10:05 2,808.40 2,808.99 2,807.81 2,808.99 0.0K
10:06 2,809.03 2,809.68 2,809.03 2,809.52 0.0K
10:07 2,809.57 2,810.45 2,809.50 2,810.45 0.0K
10:08 2,810.48 2,810.74 2,809.71 2,809.88 0.0K
10:09 2,809.93 2,810.17 2,809.82 2,810.12 0.0K
10:10 2,810.01 2,810.31 2,809.91 2,810.23 0.0K
10:11 2,810.71 2,811.35 2,810.67 2,811.15 0.0K
10:12 2,811.13 2,811.13 2,810.43 2,810.57 0.0K
10:13 2,810.56 2,810.56 2,809.70 2,809.70 0.0K
10:14 2,809.72 2,809.72 2,809.10 2,809.72 0.0K
10:15 2,809.71 2,811.08 2,809.71 2,811.08 0.0K
10:16 2,811.30 2,811.70 2,811.23 2,811.23 0.0K
10:17 2,811.22 2,811.71 2,811.22 2,811.69 0.0K
10:18 2,811.85 2,811.99 2,811.57 2,811.81 0.0K
10:19 2,811.87 2,812.25 2,811.73 2,812.13 0.0K
10:20 2,812.06 2,812.18 2,811.73 2,811.74 0.0K
10:21 2,811.85 2,812.70 2,811.85 2,812.63 0.0K
10:22 2,812.46 2,813.30 2,812.43 2,813.12 0.0K
10:23 2,813.17 2,813.20 2,812.25 2,812.37 0.0K
10:24 2,812.47 2,812.67 2,812.19 2,812.19 0.0K
10:25 2,811.90 2,811.90 2,811.19 2,811.37 0.0K
10:26 2,811.25 2,811.60 2,811.19 2,811.56 0.0K
10:27 2,811.87 2,812.35 2,811.87 2,812.22 0.0K
10:28 2,812.11 2,812.17 2,811.68 2,811.77 0.0K
10:29 2,811.75 2,811.77 2,811.39 2,811.39 0.0K
10:30 2,811.55 2,811.55 2,810.97 2,811.05 0.0K
10:31 2,811.09 2,811.20 2,810.73 2,810.75 0.0K
10:32 2,810.73 2,810.87 2,810.56 2,810.87 0.0K
10:33 2,810.84 2,811.75 2,810.84 2,811.43 0.0K
10:34 2,811.52 2,811.68 2,811.40 2,811.63 0.0K
10:35 2,811.67 2,811.90 2,811.53 2,811.63 0.0K
10:36 2,811.57 2,812.09 2,811.51 2,812.09 0.0K
10:37 2,812.08 2,812.66 2,811.88 2,812.60 0.0K
10:38 2,812.65 2,813.44 2,812.65 2,813.42 0.0K
10:39 2,813.47 2,814.64 2,813.35 2,814.60 0.0K
10:40 2,814.55 2,814.65 2,814.44 2,814.63 0.0K
10:41 2,814.82 2,815.66 2,814.82 2,815.66 0.0K
10:42 2,815.68 2,816.54 2,815.68 2,816.54 0.0K
10:43 2,816.48 2,816.95 2,816.46 2,816.72 0.0K
10:44 2,816.83 2,817.54 2,816.77 2,817.54 0.0K
10:45 2,817.52 2,817.52 2,817.08 2,817.19 0.0K
10:46 2,817.14 2,817.23 2,816.54 2,816.54 0.0K
10:47 2,816.51 2,816.51 2,815.35 2,815.40 0.0K
10:48 2,815.38 2,816.70 2,815.38 2,816.65 0.0K
10:49 2,816.67 2,817.26 2,816.59 2,817.26 0.0K
10:50 2,817.27 2,817.36 2,816.99 2,817.04 0.0K
10:51 2,817.22 2,817.24 2,817.08 2,817.15 0.0K
10:52 2,817.10 2,817.20 2,817.05 2,817.12 0.0K
10:53 2,817.09 2,817.09 2,816.66 2,816.70 0.0K
10:54 2,816.71 2,817.12 2,816.71 2,817.12 0.0K
10:55 2,817.25 2,817.63 2,817.25 2,817.49 0.0K
10:56 2,817.54 2,817.80 2,817.39 2,817.72 0.0K
10:57 2,818.13 2,818.96 2,818.08 2,818.96 0.0K
10:58 2,818.89 2,819.09 2,818.56 2,818.64 0.0K
10:59 2,818.65 2,818.76 2,817.63 2,817.81 0.0K
11:00 2,818.07 2,818.40 2,818.07 2,818.36 0.0K
11:01 2,818.37 2,818.38 2,817.91 2,818.05 0.0K
11:02 2,817.90 2,817.94 2,817.75 2,817.82 0.0K
11:03 2,817.87 2,818.34 2,817.78 2,818.33 0.0K
11:04 2,818.32 2,818.32 2,817.53 2,817.62 0.0K
11:05 2,817.82 2,817.88 2,817.59 2,817.72 0.0K
11:06 2,817.74 2,818.59 2,817.74 2,818.55 0.0K
11:07 2,818.54 2,818.99 2,818.33 2,818.33 0.0K
11:08 2,818.35 2,818.37 2,817.86 2,817.86 0.0K
11:09 2,817.79 2,818.00 2,817.68 2,817.78 0.0K
11:10 2,817.78 2,817.93 2,817.66 2,817.67 0.0K
11:11 2,817.65 2,817.65 2,816.57 2,816.70 0.0K
11:12 2,816.67 2,817.01 2,816.67 2,817.01 0.0K
11:13 2,816.99 2,816.99 2,816.15 2,816.15 0.0K
11:14 2,816.12 2,816.18 2,815.97 2,816.00 0.0K
11:15 2,816.01 2,816.71 2,815.98 2,816.71 0.0K
11:16 2,816.66 2,817.46 2,816.66 2,817.46 0.0K
11:17 2,817.58 2,818.43 2,817.58 2,818.38 0.0K
11:18 2,818.37 2,819.56 2,818.37 2,819.25 0.0K
11:19 2,819.15 2,819.23 2,819.06 2,819.13 0.0K
11:20 2,819.20 2,820.07 2,819.20 2,819.77 0.0K
11:21 2,819.76 2,819.76 2,819.44 2,819.70 0.0K
11:22 2,819.61 2,820.39 2,819.61 2,820.35 0.0K
11:23 2,820.34 2,820.63 2,820.15 2,820.15 0.0K
11:24 2,820.13 2,820.13 2,819.59 2,819.89 0.0K
11:25 2,819.84 2,819.84 2,818.49 2,818.49 0.0K
11:26 2,818.43 2,818.43 2,818.09 2,818.20 0.0K
11:27 2,818.16 2,818.16 2,818.01 2,818.08 0.0K
11:28 2,817.97 2,818.19 2,817.92 2,818.19 0.0K
11:29 2,818.28 2,818.48 2,818.20 2,818.48 0.0K
11:30 2,818.54 2,819.04 2,818.54 2,818.90 0.0K
11:31 2,818.98 2,819.02 2,818.63 2,818.83 0.0K
11:32 2,818.88 2,819.04 2,818.79 2,819.04 0.0K
11:33 2,819.06 2,819.34 2,819.01 2,819.20 0.0K
11:34 2,819.25 2,819.31 2,818.79 2,818.79 0.0K
11:35 2,818.75 2,819.10 2,818.75 2,819.10 0.0K
11:36 2,819.10 2,819.24 2,818.73 2,818.76 0.0K
11:37 2,818.74 2,818.88 2,818.61 2,818.61 0.0K
11:38 2,818.59 2,818.60 2,818.43 2,818.48 0.0K
11:39 2,818.51 2,818.99 2,818.51 2,818.99 0.0K
11:40 2,819.19 2,819.87 2,819.15 2,819.78 0.0K
11:41 2,819.83 2,820.74 2,819.83 2,820.67 0.0K
11:42 2,820.65 2,821.03 2,820.65 2,820.70 0.0K
11:43 2,820.70 2,821.13 2,820.70 2,821.13 0.0K
11:44 2,821.08 2,821.08 2,820.82 2,821.07 0.0K
11:45 2,821.12 2,821.12 2,820.42 2,820.42 0.0K
11:46 2,820.45 2,820.47 2,820.13 2,820.25 0.0K
11:47 2,820.28 2,820.39 2,819.19 2,819.24 0.0K
11:48 2,819.21 2,819.40 2,819.06 2,819.06 0.0K
11:49 2,819.04 2,819.31 2,818.91 2,818.91 0.0K
11:50 2,818.89 2,818.99 2,818.77 2,818.87 0.0K
11:51 2,818.89 2,819.08 2,818.77 2,818.85 0.0K
11:52 2,818.85 2,818.85 2,818.57 2,818.64 0.0K
11:53 2,818.66 2,818.90 2,818.66 2,818.79 0.0K
11:54 2,818.81 2,819.64 2,818.81 2,819.64 0.0K
11:55 2,819.49 2,819.78 2,819.43 2,819.43 0.0K
11:56 2,819.37 2,819.60 2,818.79 2,818.90 0.0K
11:57 2,819.06 2,819.10 2,818.88 2,818.88 0.0K
11:58 2,818.89 2,818.89 2,818.70 2,818.77 0.0K
11:59 2,818.80 2,819.10 2,818.80 2,819.06 0.0K
12:00 2,819.16 2,819.22 2,818.75 2,819.04 0.0K
12:01 2,819.00 2,819.53 2,819.00 2,819.53 0.0K
12:02 2,819.57 2,819.95 2,819.57 2,819.94 0.0K
12:03 2,819.84 2,820.46 2,819.84 2,820.46 0.0K
12:04 2,820.48 2,820.77 2,820.30 2,820.77 0.0K
12:05 2,820.80 2,822.03 2,820.80 2,821.98 0.0K
12:06 2,822.00 2,822.16 2,821.77 2,821.86 0.0K
12:07 2,821.97 2,822.06 2,821.91 2,821.93 0.0K
12:08 2,821.88 2,822.49 2,821.88 2,822.49 0.0K
12:09 2,822.51 2,822.51 2,822.16 2,822.37 0.0K
12:10 2,822.35 2,822.45 2,822.29 2,822.45 0.0K
12:11 2,822.41 2,822.61 2,822.37 2,822.55 0.0K
12:12 2,822.59 2,822.59 2,822.04 2,822.23 0.0K
12:13 2,822.37 2,822.50 2,822.35 2,822.36 0.0K
12:14 2,822.37 2,822.52 2,822.22 2,822.52 0.0K
12:15 2,822.58 2,824.00 2,822.53 2,824.00 0.0K
12:16 2,824.02 2,824.49 2,824.02 2,824.49 0.0K
12:17 2,824.44 2,824.73 2,824.42 2,824.60 0.0K
12:18 2,824.44 2,824.56 2,824.32 2,824.56 0.0K
12:19 2,824.64 2,824.65 2,824.43 2,824.47 0.0K
12:20 2,824.46 2,824.58 2,824.34 2,824.34 0.0K
12:21 2,824.31 2,824.40 2,823.92 2,824.29 0.0K
12:22 2,824.28 2,824.36 2,823.93 2,823.93 0.0K
12:23 2,823.85 2,823.96 2,823.67 2,823.67 0.0K
12:24 2,823.62 2,823.62 2,823.18 2,823.54 0.0K
12:25 2,823.50 2,823.50 2,823.13 2,823.31 0.0K
12:26 2,823.15 2,823.15 2,822.98 2,822.98 0.0K
12:27 2,822.90 2,823.10 2,822.86 2,823.07 0.0K
12:28 2,823.03 2,823.23 2,823.02 2,823.18 0.0K
12:29 2,823.23 2,823.30 2,823.11 2,823.11 0.0K
12:30 2,822.95 2,823.00 2,822.47 2,822.51 0.0K
12:31 2,822.55 2,822.76 2,822.34 2,822.66 0.0K
12:32 2,822.67 2,822.70 2,822.49 2,822.53 0.0K
12:33 2,822.50 2,823.03 2,822.50 2,822.94 0.0K
12:34 2,822.77 2,822.97 2,822.77 2,822.94 0.0K
12:35 2,822.92 2,823.14 2,822.87 2,823.14 0.0K
12:36 2,823.19 2,823.22 2,822.90 2,822.90 0.0K
12:37 2,822.86 2,822.93 2,822.71 2,822.91 0.0K
12:38 2,822.84 2,823.07 2,822.74 2,822.78 0.0K
12:39 2,822.71 2,822.97 2,822.71 2,822.97 0.0K
12:40 2,823.01 2,823.02 2,821.69 2,821.74 0.0K
12:41 2,821.71 2,821.71 2,821.37 2,821.40 0.0K
12:42 2,821.40 2,821.87 2,821.40 2,821.79 0.0K
12:43 2,821.75 2,821.82 2,821.54 2,821.56 0.0K
12:44 2,821.51 2,822.00 2,821.51 2,821.94 0.0K
12:45 2,822.30 2,822.46 2,822.30 2,822.36 0.0K
12:46 2,822.38 2,822.55 2,822.31 2,822.31 0.0K
12:47 2,822.32 2,822.37 2,822.06 2,822.16 0.0K
12:48 2,822.23 2,823.09 2,822.23 2,823.02 0.0K
12:49 2,823.20 2,823.51 2,823.20 2,823.49 0.0K
12:50 2,823.40 2,824.02 2,823.34 2,824.02 0.0K
12:51 2,824.35 2,825.32 2,824.35 2,825.32 0.0K
12:52 2,825.40 2,826.44 2,825.40 2,826.44 0.0K
12:53 2,826.42 2,827.50 2,826.30 2,827.50 0.0K
12:54 2,827.88 2,829.43 2,827.88 2,829.43 0.0K
12:55 2,829.34 2,829.83 2,829.34 2,829.39 0.0K
12:56 2,829.33 2,829.67 2,829.29 2,829.57 0.0K
12:57 2,829.59 2,830.26 2,829.48 2,830.20 0.0K
12:58 2,830.21 2,830.25 2,829.60 2,829.64 0.0K
12:59 2,829.62 2,830.09 2,829.56 2,829.88 0.0K
13:00 2,830.50 2,831.39 2,830.50 2,831.17 0.0K
13:01 2,831.12 2,831.12 2,830.31 2,830.35 0.0K
13:02 2,830.34 2,830.42 2,830.06 2,830.07 0.0K
13:03 2,830.03 2,830.03 2,829.34 2,829.34 0.0K
13:04 2,829.29 2,829.29 2,828.64 2,828.70 0.0K
13:05 2,828.83 2,829.02 2,828.77 2,828.93 0.0K
13:06 2,828.97 2,828.97 2,828.62 2,828.69 0.0K
13:07 2,828.61 2,828.64 2,828.29 2,828.45 0.0K
13:08 2,828.30 2,828.37 2,828.18 2,828.25 0.0K
13:09 2,828.23 2,828.71 2,828.18 2,828.66 0.0K
13:10 2,828.77 2,828.77 2,828.36 2,828.47 0.0K
13:11 2,828.47 2,828.57 2,828.05 2,828.12 0.0K
13:12 2,828.09 2,828.09 2,826.97 2,826.97 0.0K
13:13 2,826.47 2,826.47 2,826.08 2,826.19 0.0K
13:14 2,826.32 2,826.88 2,826.18 2,826.69 0.0K
13:15 2,826.64 2,827.80 2,826.55 2,827.80 0.0K
13:16 2,827.81 2,828.14 2,827.80 2,828.14 0.0K
13:17 2,827.96 2,828.11 2,827.96 2,828.06 0.0K
13:18 2,828.11 2,828.21 2,826.81 2,826.92 0.0K
13:19 2,826.90 2,826.90 2,826.30 2,826.30 0.0K
13:20 2,826.04 2,826.04 2,825.29 2,825.29 0.0K
13:21 2,825.32 2,825.45 2,825.00 2,825.16 0.0K
13:22 2,825.12 2,825.20 2,824.28 2,824.28 0.0K
13:23 2,824.37 2,824.48 2,824.17 2,824.40 0.0K
13:24 2,824.61 2,824.63 2,824.19 2,824.19 0.0K
13:25 2,824.15 2,825.02 2,824.10 2,825.02 0.0K
13:26 2,824.99 2,825.09 2,824.84 2,824.96 0.0K
13:27 2,825.01 2,825.96 2,825.01 2,825.96 0.0K
13:28 2,825.94 2,826.29 2,825.88 2,826.29 0.0K
13:29 2,826.27 2,826.41 2,826.22 2,826.41 0.0K
13:30 2,826.44 2,827.66 2,826.44 2,827.66 0.0K
13:31 2,827.71 2,828.31 2,827.71 2,828.30 0.0K
13:32 2,828.20 2,828.69 2,828.20 2,828.69 0.0K
13:33 2,829.00 2,829.14 2,828.91 2,829.09 0.0K
13:34 2,829.12 2,829.30 2,829.07 2,829.10 0.0K
13:35 2,829.12 2,829.44 2,829.04 2,829.27 0.0K
13:36 2,829.23 2,829.50 2,829.22 2,829.50 0.0K
13:37 2,829.59 2,830.08 2,829.59 2,829.96 0.0K
13:38 2,829.85 2,829.91 2,829.82 2,829.86 0.0K
13:39 2,829.78 2,829.82 2,829.69 2,829.82 0.0K
13:40 2,829.84 2,829.92 2,829.76 2,829.76 0.0K
13:41 2,829.81 2,829.87 2,829.37 2,829.47 0.0K
13:42 2,829.55 2,829.55 2,829.36 2,829.53 0.0K
13:43 2,829.44 2,829.47 2,829.07 2,829.19 0.0K
13:44 2,829.17 2,829.17 2,828.85 2,828.88 0.0K
13:45 2,828.91 2,829.05 2,828.85 2,829.01 0.0K
13:46 2,829.00 2,829.00 2,827.86 2,827.89 0.0K
13:47 2,827.75 2,827.77 2,827.53 2,827.59 0.0K
13:48 2,827.62 2,827.98 2,827.62 2,827.93 0.0K
13:49 2,827.98 2,828.22 2,827.89 2,828.16 0.0K
13:50 2,828.15 2,828.24 2,828.02 2,828.19 0.0K
13:51 2,828.21 2,828.21 2,827.98 2,828.19 0.0K
13:52 2,828.11 2,828.84 2,828.11 2,828.47 0.0K
13:53 2,828.37 2,828.37 2,827.80 2,827.80 0.0K
13:54 2,827.65 2,827.67 2,826.96 2,826.96 0.0K
13:55 2,827.02 2,827.02 2,826.72 2,826.77 0.0K
13:56 2,826.77 2,827.49 2,826.77 2,827.49 0.0K
13:57 2,827.44 2,827.64 2,827.37 2,827.62 0.0K
13:58 2,827.63 2,827.95 2,827.63 2,827.87 0.0K
13:59 2,827.82 2,827.82 2,827.24 2,827.34 0.0K
14:00 2,827.23 2,827.60 2,826.85 2,827.52 0.0K
14:01 2,827.54 2,827.65 2,827.46 2,827.46 0.0K
14:02 2,827.52 2,827.60 2,827.00 2,827.07 0.0K
14:03 2,826.98 2,827.07 2,826.91 2,826.96 0.0K
14:04 2,826.92 2,827.56 2,826.92 2,827.56 0.0K
14:05 2,827.60 2,828.06 2,827.60 2,827.95 0.0K
14:06 2,828.01 2,828.01 2,827.68 2,827.69 0.0K
14:07 2,827.69 2,827.76 2,827.33 2,827.35 0.0K
14:08 2,827.40 2,827.68 2,827.26 2,827.63 0.0K
14:09 2,827.73 2,827.93 2,827.73 2,827.87 0.0K
14:10 2,827.88 2,828.54 2,827.88 2,828.46 0.0K
14:11 2,828.45 2,828.48 2,828.32 2,828.48 0.0K
14:12 2,828.46 2,828.82 2,828.41 2,828.68 0.0K
14:13 2,828.59 2,828.59 2,828.35 2,828.35 0.0K
14:14 2,828.25 2,828.33 2,828.05 2,828.12 0.0K
14:15 2,828.11 2,828.98 2,828.11 2,828.98 0.0K
14:16 2,829.16 2,830.27 2,829.07 2,830.27 0.0K
14:17 2,830.28 2,830.36 2,830.17 2,830.17 0.0K
14:18 2,830.15 2,830.32 2,830.15 2,830.28 0.0K
14:19 2,830.30 2,830.61 2,830.02 2,830.11 0.0K
14:20 2,830.11 2,830.35 2,830.08 2,830.08 0.0K
14:21 2,830.06 2,830.28 2,829.98 2,830.24 0.0K
14:22 2,830.22 2,830.30 2,829.52 2,829.52 0.0K
14:23 2,829.48 2,829.48 2,829.13 2,829.24 0.0K
14:24 2,829.22 2,829.36 2,829.11 2,829.25 0.0K
14:25 2,829.25 2,829.28 2,828.79 2,828.79 0.0K
14:26 2,828.70 2,828.81 2,828.49 2,828.49 0.0K
14:27 2,828.38 2,828.51 2,828.28 2,828.43 0.0K
14:28 2,828.44 2,828.44 2,827.36 2,827.65 0.0K
14:29 2,827.71 2,828.21 2,827.68 2,828.18 0.0K
14:30 2,828.21 2,828.25 2,827.91 2,827.91 0.0K
14:31 2,827.84 2,827.96 2,827.80 2,827.82 0.0K
14:32 2,827.58 2,827.58 2,826.55 2,826.56 0.0K
14:33 2,826.61 2,826.61 2,826.37 2,826.41 0.0K
14:34 2,826.42 2,826.42 2,826.11 2,826.15 0.0K
14:35 2,826.09 2,826.09 2,825.53 2,825.68 0.0K
14:36 2,825.63 2,825.63 2,824.83 2,824.83 0.0K
14:37 2,824.75 2,824.83 2,824.52 2,824.71 0.0K
14:38 2,824.71 2,825.14 2,824.71 2,825.04 0.0K
14:39 2,825.06 2,825.14 2,824.97 2,825.11 0.0K
14:40 2,825.17 2,825.35 2,824.89 2,824.93 0.0K
14:41 2,824.89 2,824.89 2,824.57 2,824.68 0.0K
14:42 2,824.62 2,824.62 2,824.31 2,824.35 0.0K
14:43 2,824.34 2,824.50 2,824.30 2,824.32 0.0K
14:44 2,824.43 2,824.55 2,824.27 2,824.28 0.0K
14:45 2,824.27 2,824.47 2,824.17 2,824.41 0.0K
14:46 2,824.39 2,824.46 2,824.25 2,824.32 0.0K
14:47 2,824.36 2,824.45 2,824.15 2,824.20 0.0K
14:48 2,824.19 2,824.33 2,823.74 2,823.85 0.0K
14:49 2,823.80 2,823.99 2,823.64 2,823.64 0.0K
14:50 2,823.63 2,823.76 2,823.60 2,823.63 0.0K
14:51 2,823.68 2,824.10 2,823.68 2,824.10 0.0K
14:52 2,824.13 2,824.24 2,824.03 2,824.03 0.0K
14:53 2,823.99 2,823.99 2,823.88 2,823.96 0.0K
14:54 2,824.02 2,824.33 2,824.02 2,824.27 0.0K
14:55 2,824.25 2,824.27 2,824.08 2,824.25 0.0K
14:56 2,824.31 2,824.89 2,824.31 2,824.89 0.0K
14:57 2,824.85 2,825.00 2,824.80 2,824.92 0.0K
14:58 2,824.94 2,825.09 2,824.53 2,824.53 0.0K
14:59 2,824.44 2,824.51 2,824.02 2,824.49 0.0K
15:00 2,824.46 2,824.77 2,824.17 2,824.69 0.0K
15:01 2,824.73 2,825.16 2,824.73 2,825.08 0.0K
15:02 2,825.13 2,825.84 2,825.07 2,825.81 0.0K
15:03 2,825.81 2,826.33 2,825.81 2,826.33 0.0K
15:04 2,826.38 2,826.52 2,826.13 2,826.30 0.0K
15:05 2,826.30 2,826.42 2,826.02 2,826.02 0.0K
15:06 2,825.97 2,825.97 2,825.32 2,825.40 0.0K
15:07 2,825.46 2,825.69 2,825.42 2,825.66 0.0K
15:08 2,825.69 2,826.87 2,825.69 2,826.87 0.0K
15:09 2,826.83 2,828.17 2,826.83 2,828.17 0.0K
15:10 2,828.24 2,828.90 2,828.21 2,828.87 0.0K
15:11 2,828.90 2,829.27 2,828.90 2,829.18 0.0K
15:12 2,829.21 2,829.68 2,829.16 2,829.68 0.0K
15:13 2,829.76 2,829.98 2,829.69 2,829.75 0.0K
15:14 2,829.61 2,829.71 2,828.87 2,828.96 0.0K
15:15 2,829.21 2,829.28 2,829.07 2,829.11 0.0K
15:16 2,829.10 2,829.68 2,829.10 2,829.62 0.0K
15:17 2,829.76 2,830.04 2,829.69 2,829.74 0.0K
15:18 2,829.66 2,829.77 2,829.31 2,829.31 0.0K
15:19 2,829.28 2,829.99 2,829.28 2,829.99 0.0K
15:20 2,830.12 2,831.36 2,830.12 2,831.36 0.0K
15:21 2,831.36 2,832.08 2,831.36 2,832.03 0.0K
15:22 2,832.10 2,832.11 2,831.61 2,831.68 0.0K
15:23 2,831.48 2,831.80 2,831.38 2,831.79 0.0K
15:24 2,831.70 2,832.52 2,831.62 2,832.52 0.0K
15:25 2,832.65 2,833.35 2,832.65 2,832.82 0.0K
15:26 2,832.91 2,833.26 2,832.71 2,833.16 0.0K
15:27 2,833.16 2,834.09 2,833.08 2,833.97 0.0K
15:28 2,833.88 2,834.36 2,833.66 2,834.31 0.0K
15:29 2,834.33 2,834.38 2,834.02 2,834.30 0.0K
15:30 2,834.26 2,835.23 2,833.56 2,835.16 0.0K
15:31 2,835.23 2,836.42 2,835.20 2,836.42 0.0K
15:32 2,836.43 2,836.43 2,835.47 2,835.52 0.0K
15:33 2,835.60 2,835.86 2,835.58 2,835.59 0.0K
15:34 2,835.45 2,835.45 2,834.15 2,834.18 0.0K
15:35 2,834.18 2,834.18 2,832.39 2,832.70 0.0K
15:36 2,832.68 2,833.09 2,832.51 2,832.94 0.0K
15:37 2,832.67 2,832.91 2,832.33 2,832.33 0.0K
15:38 2,832.31 2,832.31 2,831.70 2,832.14 0.0K
15:39 2,832.13 2,832.13 2,831.74 2,831.92 0.0K
15:40 2,831.87 2,832.87 2,831.87 2,832.36 0.0K
15:41 2,832.38 2,832.85 2,832.13 2,832.85 0.0K
15:42 2,832.73 2,833.37 2,832.65 2,833.11 0.0K
15:43 2,833.26 2,833.26 2,832.48 2,832.51 0.0K
15:44 2,832.54 2,832.61 2,831.95 2,832.05 0.0K
15:45 2,831.96 2,831.96 2,831.34 2,831.82 0.0K
15:46 2,831.76 2,832.12 2,831.76 2,831.98 0.0K
15:47 2,831.78 2,832.25 2,830.59 2,830.59 0.0K
15:48 2,830.44 2,830.57 2,829.88 2,830.49 0.0K
15:49 2,830.49 2,830.69 2,830.13 2,830.62 0.0K
15:50 2,830.52 2,830.52 2,830.05 2,830.18 0.0K
15:51 2,830.68 2,830.71 2,830.58 2,830.58 0.0K
15:52 2,830.66 2,831.49 2,830.66 2,831.07 0.0K
15:53 2,831.28 2,831.28 2,830.68 2,830.93 0.0K
15:54 2,830.93 2,831.01 2,830.42 2,831.01 0.0K
15:55 2,831.05 2,831.05 2,830.51 2,830.66 0.0K
15:56 2,830.50 2,830.50 2,829.61 2,830.37 0.0K
15:57 2,830.34 2,830.70 2,829.60 2,829.60 0.0K
15:58 2,829.60 2,829.60 2,828.98 2,829.43 0.0K
15:59 2,829.58 2,829.78 2,829.25 2,829.25 0.0K
16:00 2,829.25 2,829.46 2,829.06 2,829.44 0.0K
16:01 2,829.67 2,829.71 2,829.23 2,829.23 0.0K
16:02 2,829.23 2,830.33 2,828.97 2,829.75 0.0K
16:03 2,829.61 2,829.82 2,829.37 2,829.71 0.0K
16:04 2,830.24 2,830.28 2,829.94 2,830.00 0.0K
16:05 2,829.99 2,831.04 2,829.95 2,831.02 0.0K
16:06 2,831.28 2,831.48 2,830.87 2,831.00 0.0K
16:07 2,831.00 2,831.32 2,830.30 2,830.63 0.0K
16:08 2,830.63 2,830.63 2,830.11 2,830.15 0.0K
16:09 2,830.18 2,830.18 2,828.19 2,828.19 0.0K
16:10 2,827.99 2,827.99 2,827.00 2,827.00 0.0K
16:11 2,826.91 2,826.91 2,826.05 2,826.75 0.0K
16:12 2,826.77 2,827.33 2,826.77 2,827.33 0.0K
16:13 2,827.48 2,827.89 2,827.11 2,827.89 0.0K
16:14 2,827.90 2,827.90 2,827.33 2,827.49 0.0K
16:15 2,827.48 2,827.89 2,826.70 2,827.89 0.0K
16:16 2,828.05 2,828.71 2,827.80 2,828.71 0.0K
16:17 2,828.72 2,829.21 2,828.59 2,829.03 0.0K
16:18 2,829.01 2,829.56 2,828.80 2,829.27 0.0K
16:19 2,829.32 2,829.42 2,828.97 2,829.25 0.0K
16:20 2,829.27 2,829.27 2,828.34 2,828.74 0.0K
16:21 2,829.33 2,829.63 2,829.25 2,829.25 0.0K
16:22 2,829.07 2,829.07 2,828.65 2,828.80 0.0K
16:23 2,828.81 2,828.81 2,827.85 2,827.85 0.0K
16:24 2,827.79 2,828.01 2,827.67 2,827.81 0.0K
16:25 2,827.83 2,827.83 2,826.61 2,826.77 0.0K
16:26 2,826.50 2,826.54 2,826.17 2,826.29 0.0K
16:27 2,826.58 2,826.58 2,826.32 2,826.37 0.0K
16:28 2,826.32 2,826.37 2,825.60 2,825.73 0.0K
16:29 2,825.76 2,826.67 2,825.76 2,826.65 0.0K
16:30 2,826.59 2,827.30 2,826.56 2,827.30 0.0K
16:31 2,827.27 2,827.33 2,826.83 2,827.29 0.0K
16:32 2,827.25 2,827.25 2,826.61 2,826.61 0.0K
16:33 2,826.64 2,826.80 2,826.28 2,826.44 0.0K
16:34 2,826.42 2,826.48 2,826.27 2,826.48 0.0K
16:35 2,826.51 2,826.51 2,825.94 2,826.20 0.0K
16:36 2,826.17 2,826.17 2,825.11 2,825.11 0.0K
16:37 2,825.10 2,825.26 2,825.03 2,825.07 0.0K
16:38 2,825.09 2,825.55 2,825.06 2,825.50 0.0K
16:39 2,825.47 2,826.06 2,825.33 2,826.06 0.0K
16:40 2,826.15 2,826.60 2,826.08 2,826.60 0.0K
16:41 2,826.63 2,826.71 2,826.01 2,826.01 0.0K
16:42 2,825.98 2,827.80 2,825.88 2,827.80 0.0K
16:43 2,827.72 2,827.72 2,827.40 2,827.65 0.0K
16:44 2,827.66 2,827.73 2,827.42 2,827.73 0.0K
16:45 2,827.73 2,828.28 2,827.66 2,828.28 0.0K
16:46 2,828.31 2,828.31 2,827.76 2,827.91 0.0K
16:47 2,827.97 2,828.08 2,827.88 2,828.06 0.0K
16:48 2,828.09 2,828.30 2,827.89 2,828.30 0.0K
16:49 2,828.36 2,828.36 2,827.39 2,827.39 0.0K
16:50 2,827.17 2,827.17 2,826.48 2,826.56 0.0K
16:51 2,826.51 2,826.59 2,826.17 2,826.19 0.0K
16:52 2,826.18 2,826.22 2,825.62 2,826.22 0.0K
16:53 2,826.23 2,826.30 2,826.14 2,826.17 0.0K
16:54 2,826.25 2,827.09 2,826.11 2,827.09 0.0K
16:55 2,827.13 2,827.30 2,826.89 2,826.89 0.0K
16:56 2,826.81 2,827.20 2,826.68 2,827.14 0.0K
16:57 2,826.97 2,827.16 2,826.55 2,826.55 0.0K
16:58 2,826.55 2,826.55 2,825.81 2,825.81 0.0K
16:59 2,825.86 2,826.37 2,825.46 2,825.47 0.0K
17:00 2,825.38 2,825.38 2,824.87 2,825.15 0.0K
17:01 2,825.29 2,825.33 2,824.76 2,824.76 0.0K
17:02 2,824.80 2,825.05 2,824.80 2,825.03 0.0K
17:03 2,825.01 2,825.73 2,824.98 2,825.68 0.0K
17:04 2,825.61 2,825.62 2,825.36 2,825.40 0.0K
17:05 2,825.38 2,825.41 2,825.00 2,825.14 0.0K
17:06 2,825.10 2,825.72 2,824.69 2,824.69 0.0K
17:07 2,824.38 2,824.38 2,823.36 2,824.21 0.0K
17:08 2,824.32 2,824.56 2,824.06 2,824.56 0.0K
17:09 2,824.58 2,825.17 2,824.55 2,825.17 0.0K
17:10 2,825.10 2,825.73 2,825.05 2,825.73 0.0K
17:11 2,825.66 2,826.37 2,825.64 2,826.37 0.0K
17:12 2,826.37 2,826.75 2,826.37 2,826.75 0.0K
17:13 2,826.88 2,827.66 2,826.88 2,827.63 0.0K
17:14 2,827.67 2,828.26 2,827.64 2,828.26 0.0K
17:15 2,828.30 2,828.36 2,827.81 2,828.02 0.0K
17:16 2,828.06 2,828.77 2,828.06 2,828.77 0.0K
17:17 2,828.58 2,828.60 2,828.30 2,828.60 0.0K
17:18 2,828.63 2,829.13 2,828.48 2,829.13 0.0K
17:19 2,829.18 2,829.18 2,828.80 2,828.80 0.0K
17:20 2,828.80 2,828.88 2,828.03 2,828.10 0.0K
17:21 2,828.16 2,828.40 2,827.96 2,828.40 0.0K
17:22 2,828.46 2,828.79 2,828.38 2,828.73 0.0K
17:23 2,828.75 2,828.75 2,828.33 2,828.34 0.0K
17:24 2,828.36 2,829.01 2,828.36 2,828.81 0.0K
17:25 2,828.53 2,828.53 2,828.53 2,828.53 0.0K
17:29 2,828.48 2,828.96 2,828.22 2,828.22 0.0K
17:30 2,828.22 2,828.22 2,828.22 2,828.22 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