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 2,789.89 2,790.21 2,788.26 2,788.96 0.0K
09:01 2,789.01 2,789.61 2,788.69 2,788.99 0.0K
09:02 2,789.25 2,789.73 2,788.69 2,788.94 0.0K
09:03 2,789.00 2,789.09 2,788.38 2,789.02 0.0K
09:04 2,788.69 2,791.12 2,788.41 2,791.00 0.0K
09:05 2,790.97 2,792.00 2,790.88 2,792.00 0.0K
09:06 2,792.38 2,793.00 2,791.75 2,792.57 0.0K
09:07 2,792.28 2,792.49 2,791.88 2,792.07 0.0K
09:08 2,792.09 2,792.09 2,790.75 2,790.95 0.0K
09:09 2,790.93 2,790.93 2,788.12 2,788.12 0.0K
09:10 2,787.97 2,787.97 2,784.62 2,784.62 0.0K
09:11 2,784.49 2,784.71 2,784.06 2,784.42 0.0K
09:12 2,784.29 2,784.68 2,782.06 2,782.25 0.0K
09:13 2,782.22 2,786.01 2,782.22 2,785.80 0.0K
09:14 2,785.84 2,785.99 2,784.81 2,784.82 0.0K
09:15 2,784.89 2,784.89 2,783.07 2,784.16 0.0K
09:16 2,783.62 2,783.77 2,783.09 2,783.70 0.0K
09:17 2,783.79 2,783.92 2,783.55 2,783.83 0.0K
09:18 2,783.92 2,783.97 2,783.07 2,783.89 0.0K
09:19 2,783.81 2,784.48 2,783.66 2,784.31 0.0K
09:20 2,784.27 2,786.41 2,784.27 2,786.33 0.0K
09:21 2,786.34 2,787.14 2,786.34 2,787.14 0.0K
09:22 2,786.89 2,786.89 2,786.13 2,786.34 0.0K
09:23 2,786.21 2,787.20 2,786.09 2,787.20 0.0K
09:24 2,786.98 2,787.49 2,786.77 2,786.92 0.0K
09:25 2,787.08 2,787.08 2,785.35 2,785.38 0.0K
09:26 2,785.34 2,785.36 2,784.18 2,784.18 0.0K
09:27 2,783.99 2,784.59 2,783.74 2,784.59 0.0K
09:28 2,784.55 2,784.61 2,783.71 2,784.07 0.0K
09:29 2,783.97 2,784.74 2,783.74 2,784.74 0.0K
09:30 2,783.71 2,783.71 2,781.15 2,781.15 0.0K
09:31 2,780.91 2,782.35 2,780.66 2,782.16 0.0K
09:32 2,782.74 2,782.78 2,780.97 2,781.33 0.0K
09:33 2,781.22 2,781.22 2,778.73 2,778.73 0.0K
09:34 2,778.65 2,781.08 2,778.53 2,780.89 0.0K
09:35 2,781.23 2,782.31 2,781.23 2,782.08 0.0K
09:36 2,782.18 2,782.97 2,782.18 2,782.89 0.0K
09:37 2,782.92 2,783.59 2,782.86 2,783.40 0.0K
09:38 2,783.40 2,783.83 2,782.82 2,783.05 0.0K
09:39 2,782.33 2,782.33 2,779.70 2,779.80 0.0K
09:40 2,779.76 2,779.96 2,778.11 2,778.33 0.0K
09:41 2,778.33 2,778.96 2,778.17 2,778.39 0.0K
09:42 2,778.39 2,779.37 2,777.63 2,779.28 0.0K
09:43 2,779.26 2,780.23 2,779.26 2,779.91 0.0K
09:44 2,780.24 2,781.13 2,780.24 2,780.76 0.0K
09:45 2,780.77 2,782.88 2,780.77 2,782.88 0.0K
09:46 2,783.24 2,783.24 2,782.58 2,782.58 0.0K
09:47 2,782.60 2,783.93 2,782.51 2,783.88 0.0K
09:48 2,783.97 2,784.36 2,782.92 2,782.92 0.0K
09:49 2,782.88 2,782.88 2,780.75 2,780.95 0.0K
09:50 2,781.02 2,781.02 2,779.12 2,779.19 0.0K
09:51 2,779.24 2,780.21 2,779.24 2,780.15 0.0K
09:52 2,780.31 2,781.21 2,780.15 2,781.20 0.0K
09:53 2,781.57 2,781.92 2,781.47 2,781.61 0.0K
09:54 2,781.56 2,781.56 2,780.71 2,781.01 0.0K
09:55 2,781.11 2,781.12 2,780.68 2,780.69 0.0K
09:56 2,780.69 2,780.92 2,780.49 2,780.86 0.0K
09:57 2,781.00 2,781.25 2,780.42 2,780.43 0.0K
09:58 2,780.45 2,780.50 2,779.82 2,779.84 0.0K
09:59 2,779.68 2,779.81 2,779.53 2,779.69 0.0K
10:00 2,779.59 2,782.22 2,779.33 2,781.66 0.0K
10:01 2,781.58 2,783.10 2,781.55 2,783.01 0.0K
10:02 2,783.78 2,784.19 2,783.47 2,783.74 0.0K
10:03 2,783.84 2,784.03 2,783.74 2,784.03 0.0K
10:04 2,783.93 2,784.87 2,783.79 2,784.87 0.0K
10:05 2,784.64 2,784.68 2,783.92 2,784.45 0.0K
10:06 2,784.56 2,785.02 2,784.53 2,784.71 0.0K
10:07 2,784.85 2,784.94 2,784.63 2,784.84 0.0K
10:08 2,784.95 2,785.12 2,784.63 2,784.63 0.0K
10:09 2,784.62 2,784.62 2,784.17 2,784.17 0.0K
10:10 2,784.09 2,784.35 2,782.03 2,782.38 0.0K
10:11 2,782.32 2,782.40 2,781.64 2,781.69 0.0K
10:12 2,781.54 2,781.54 2,780.43 2,780.66 0.0K
10:13 2,780.67 2,780.68 2,780.35 2,780.41 0.0K
10:14 2,780.53 2,780.84 2,780.41 2,780.84 0.0K
10:15 2,780.84 2,783.78 2,780.84 2,783.78 0.0K
10:16 2,783.83 2,784.80 2,783.81 2,784.80 0.0K
10:17 2,785.10 2,786.09 2,785.10 2,786.05 0.0K
10:18 2,786.11 2,786.81 2,786.11 2,786.71 0.0K
10:19 2,786.57 2,786.71 2,786.01 2,786.19 0.0K
10:20 2,786.14 2,786.27 2,785.65 2,786.27 0.0K
10:21 2,786.54 2,786.83 2,785.00 2,785.00 0.0K
10:22 2,784.98 2,785.06 2,783.97 2,784.04 0.0K
10:23 2,783.85 2,784.10 2,783.80 2,784.10 0.0K
10:24 2,784.11 2,785.00 2,784.00 2,785.00 0.0K
10:25 2,784.92 2,785.80 2,784.92 2,785.80 0.0K
10:26 2,785.86 2,786.25 2,785.50 2,785.53 0.0K
10:27 2,785.64 2,785.64 2,785.32 2,785.57 0.0K
10:28 2,785.59 2,786.09 2,785.54 2,785.75 0.0K
10:29 2,785.70 2,785.70 2,784.46 2,784.48 0.0K
10:30 2,784.53 2,785.80 2,784.53 2,785.80 0.0K
10:31 2,786.01 2,786.03 2,784.83 2,784.83 0.0K
10:32 2,784.78 2,784.78 2,784.66 2,784.78 0.0K
10:33 2,784.86 2,785.11 2,784.64 2,785.11 0.0K
10:34 2,785.07 2,785.13 2,783.65 2,783.74 0.0K
10:35 2,783.73 2,784.14 2,783.59 2,783.80 0.0K
10:36 2,783.83 2,783.83 2,783.04 2,783.16 0.0K
10:37 2,783.10 2,784.00 2,783.10 2,783.56 0.0K
10:38 2,783.55 2,783.97 2,783.50 2,783.97 0.0K
10:39 2,784.08 2,784.34 2,784.05 2,784.30 0.0K
10:40 2,784.42 2,784.42 2,783.32 2,783.67 0.0K
10:41 2,783.68 2,783.91 2,783.57 2,783.57 0.0K
10:42 2,783.56 2,783.62 2,782.54 2,782.65 0.0K
10:43 2,782.69 2,782.91 2,782.44 2,782.44 0.0K
10:44 2,782.20 2,782.26 2,781.76 2,781.85 0.0K
10:45 2,781.91 2,781.91 2,781.11 2,781.11 0.0K
10:46 2,781.10 2,781.11 2,780.12 2,780.12 0.0K
10:47 2,779.95 2,780.03 2,778.79 2,778.82 0.0K
10:48 2,778.82 2,778.85 2,778.34 2,778.35 0.0K
10:49 2,778.38 2,779.26 2,778.38 2,779.26 0.0K
10:50 2,779.13 2,779.53 2,779.13 2,779.27 0.0K
10:51 2,779.31 2,780.00 2,779.30 2,780.00 0.0K
10:52 2,779.98 2,780.73 2,779.95 2,780.73 0.0K
10:53 2,780.68 2,780.68 2,779.69 2,779.69 0.0K
10:54 2,779.73 2,779.94 2,779.32 2,779.87 0.0K
10:55 2,779.88 2,779.98 2,779.66 2,779.89 0.0K
10:56 2,779.90 2,779.90 2,779.26 2,779.53 0.0K
10:57 2,779.51 2,779.84 2,779.40 2,779.84 0.0K
10:58 2,779.93 2,780.09 2,779.64 2,779.64 0.0K
10:59 2,779.58 2,779.90 2,778.94 2,778.97 0.0K
11:00 2,778.87 2,778.87 2,776.99 2,777.30 0.0K
11:01 2,777.35 2,777.89 2,777.02 2,777.89 0.0K
11:02 2,777.89 2,778.23 2,777.62 2,777.62 0.0K
11:03 2,777.65 2,777.71 2,777.04 2,777.71 0.0K
11:04 2,777.79 2,778.71 2,777.70 2,778.59 0.0K
11:05 2,778.60 2,778.66 2,778.38 2,778.59 0.0K
11:06 2,778.59 2,778.59 2,777.93 2,778.08 0.0K
11:07 2,778.00 2,778.00 2,777.33 2,777.33 0.0K
11:08 2,777.28 2,777.57 2,777.07 2,777.42 0.0K
11:09 2,777.40 2,778.00 2,777.23 2,778.00 0.0K
11:10 2,778.05 2,778.66 2,778.05 2,778.64 0.0K
11:11 2,778.64 2,778.64 2,777.74 2,777.74 0.0K
11:12 2,777.62 2,777.62 2,775.55 2,775.75 0.0K
11:13 2,775.66 2,776.06 2,775.56 2,776.04 0.0K
11:14 2,775.96 2,776.65 2,775.94 2,776.65 0.0K
11:15 2,776.61 2,776.61 2,776.14 2,776.33 0.0K
11:16 2,776.07 2,776.09 2,775.49 2,775.49 0.0K
11:17 2,775.48 2,775.48 2,775.07 2,775.25 0.0K
11:18 2,775.38 2,775.83 2,774.30 2,774.30 0.0K
11:19 2,774.25 2,774.32 2,773.79 2,774.32 0.0K
11:20 2,774.28 2,774.53 2,774.13 2,774.34 0.0K
11:21 2,774.39 2,774.39 2,774.04 2,774.17 0.0K
11:22 2,774.17 2,774.53 2,774.11 2,774.11 0.0K
11:23 2,774.06 2,774.12 2,773.74 2,773.85 0.0K
11:24 2,773.63 2,774.17 2,773.60 2,774.17 0.0K
11:25 2,774.22 2,775.51 2,774.22 2,775.41 0.0K
11:26 2,775.41 2,776.64 2,775.20 2,776.64 0.0K
11:27 2,776.78 2,776.88 2,776.19 2,776.29 0.0K
11:28 2,776.37 2,776.86 2,776.32 2,776.74 0.0K
11:29 2,776.70 2,777.17 2,776.52 2,777.17 0.0K
11:30 2,777.16 2,777.92 2,777.16 2,777.79 0.0K
11:31 2,777.84 2,778.31 2,777.74 2,778.31 0.0K
11:32 2,778.17 2,778.24 2,778.08 2,778.15 0.0K
11:33 2,778.10 2,778.10 2,777.40 2,777.51 0.0K
11:34 2,777.41 2,777.45 2,776.97 2,776.98 0.0K
11:35 2,777.03 2,777.13 2,776.44 2,776.50 0.0K
11:36 2,776.49 2,777.15 2,776.49 2,777.10 0.0K
11:37 2,777.01 2,777.16 2,776.53 2,776.76 0.0K
11:38 2,776.74 2,776.91 2,776.72 2,776.87 0.0K
11:39 2,776.80 2,777.08 2,776.80 2,777.08 0.0K
11:40 2,777.16 2,777.23 2,776.38 2,776.38 0.0K
11:41 2,776.52 2,776.53 2,775.90 2,775.90 0.0K
11:42 2,775.89 2,776.19 2,775.28 2,775.37 0.0K
11:43 2,775.37 2,775.47 2,775.19 2,775.27 0.0K
11:44 2,775.20 2,775.27 2,774.95 2,775.07 0.0K
11:45 2,775.18 2,775.27 2,774.76 2,774.76 0.0K
11:46 2,774.56 2,774.56 2,774.22 2,774.32 0.0K
11:47 2,774.33 2,774.33 2,773.74 2,773.74 0.0K
11:48 2,773.32 2,773.34 2,772.41 2,772.43 0.0K
11:49 2,772.52 2,773.20 2,772.49 2,773.20 0.0K
11:50 2,773.14 2,773.14 2,772.92 2,773.05 0.0K
11:51 2,773.07 2,773.17 2,772.74 2,772.74 0.0K
11:52 2,772.48 2,772.48 2,771.37 2,771.52 0.0K
11:53 2,771.48 2,771.86 2,771.44 2,771.70 0.0K
11:54 2,771.87 2,772.24 2,771.84 2,772.17 0.0K
11:55 2,772.19 2,773.18 2,772.19 2,773.00 0.0K
11:56 2,772.86 2,772.86 2,771.59 2,771.59 0.0K
11:57 2,771.49 2,771.99 2,771.45 2,771.87 0.0K
11:58 2,772.04 2,772.30 2,771.98 2,772.30 0.0K
11:59 2,772.29 2,773.31 2,772.21 2,773.27 0.0K
12:00 2,773.27 2,773.69 2,772.90 2,773.67 0.0K
12:01 2,773.68 2,773.99 2,773.59 2,773.75 0.0K
12:02 2,773.76 2,773.92 2,773.37 2,773.59 0.0K
12:03 2,772.84 2,773.14 2,772.72 2,772.93 0.0K
12:04 2,772.92 2,773.77 2,772.85 2,773.68 0.0K
12:05 2,773.58 2,773.97 2,773.03 2,773.27 0.0K
12:06 2,773.45 2,773.69 2,771.32 2,771.37 0.0K
12:07 2,771.54 2,772.34 2,771.54 2,771.78 0.0K
12:08 2,771.85 2,772.31 2,771.41 2,772.31 0.0K
12:09 2,772.29 2,772.47 2,772.11 2,772.26 0.0K
12:10 2,772.41 2,772.48 2,771.88 2,772.02 0.0K
12:11 2,771.94 2,773.71 2,771.88 2,773.71 0.0K
12:12 2,773.74 2,775.58 2,773.74 2,775.39 0.0K
12:13 2,775.38 2,775.51 2,775.33 2,775.51 0.0K
12:14 2,775.54 2,776.31 2,775.54 2,775.75 0.0K
12:15 2,775.71 2,775.71 2,774.92 2,775.02 0.0K
12:16 2,775.02 2,775.73 2,774.90 2,775.71 0.0K
12:17 2,775.77 2,776.12 2,775.75 2,775.91 0.0K
12:18 2,775.88 2,775.92 2,775.63 2,775.73 0.0K
12:19 2,775.70 2,775.91 2,775.69 2,775.72 0.0K
12:20 2,775.72 2,775.73 2,775.48 2,775.58 0.0K
12:21 2,775.54 2,775.66 2,774.77 2,774.82 0.0K
12:22 2,774.76 2,774.79 2,774.19 2,774.36 0.0K
12:23 2,774.28 2,774.28 2,773.34 2,773.39 0.0K
12:24 2,773.51 2,773.51 2,773.22 2,773.23 0.0K
12:25 2,773.29 2,773.75 2,772.75 2,773.75 0.0K
12:26 2,773.81 2,774.14 2,773.81 2,774.06 0.0K
12:27 2,773.98 2,774.86 2,773.98 2,774.77 0.0K
12:28 2,774.88 2,774.88 2,774.38 2,774.39 0.0K
12:29 2,774.37 2,774.37 2,773.70 2,773.70 0.0K
12:30 2,773.83 2,773.83 2,773.55 2,773.56 0.0K
12:31 2,773.63 2,774.18 2,773.63 2,773.98 0.0K
12:32 2,774.03 2,774.03 2,772.76 2,772.78 0.0K
12:33 2,772.74 2,772.74 2,772.15 2,772.36 0.0K
12:34 2,772.42 2,773.33 2,772.42 2,773.05 0.0K
12:35 2,773.10 2,773.10 2,772.24 2,772.30 0.0K
12:36 2,772.38 2,772.45 2,772.18 2,772.36 0.0K
12:37 2,772.23 2,772.67 2,772.21 2,772.40 0.0K
12:38 2,772.26 2,772.59 2,772.26 2,772.54 0.0K
12:39 2,772.41 2,772.77 2,772.41 2,772.75 0.0K
12:40 2,772.67 2,772.71 2,771.93 2,772.27 0.0K
12:41 2,772.23 2,772.23 2,771.48 2,771.48 0.0K
12:42 2,771.39 2,771.43 2,771.08 2,771.08 0.0K
12:43 2,770.97 2,771.27 2,770.97 2,771.18 0.0K
12:44 2,771.19 2,771.75 2,771.16 2,771.49 0.0K
12:45 2,771.40 2,771.86 2,771.40 2,771.86 0.0K
12:46 2,771.85 2,772.27 2,771.63 2,771.63 0.0K
12:47 2,771.62 2,771.68 2,771.45 2,771.51 0.0K
12:48 2,771.56 2,771.56 2,770.73 2,770.85 0.0K
12:49 2,770.84 2,770.91 2,768.81 2,769.12 0.0K
12:50 2,769.07 2,770.24 2,769.07 2,769.96 0.0K
12:51 2,769.88 2,770.09 2,769.86 2,770.08 0.0K
12:52 2,770.16 2,770.33 2,770.07 2,770.33 0.0K
12:53 2,770.34 2,770.40 2,770.06 2,770.27 0.0K
12:54 2,770.21 2,770.36 2,770.01 2,770.16 0.0K
12:55 2,770.22 2,770.62 2,769.59 2,770.60 0.0K
12:56 2,770.65 2,770.65 2,770.10 2,770.15 0.0K
12:57 2,770.09 2,770.09 2,769.31 2,769.38 0.0K
12:58 2,769.27 2,769.29 2,767.99 2,768.03 0.0K
12:59 2,767.97 2,768.27 2,767.81 2,768.21 0.0K
13:00 2,768.27 2,769.35 2,768.17 2,769.35 0.0K
13:01 2,769.29 2,769.86 2,769.08 2,769.86 0.0K
13:02 2,769.98 2,770.24 2,769.87 2,770.05 0.0K
13:03 2,770.07 2,770.27 2,770.07 2,770.18 0.0K
13:04 2,770.20 2,770.38 2,770.09 2,770.10 0.0K
13:05 2,770.10 2,770.25 2,769.93 2,770.18 0.0K
13:06 2,770.20 2,771.15 2,770.20 2,771.14 0.0K
13:07 2,771.09 2,771.77 2,771.04 2,771.77 0.0K
13:08 2,771.77 2,771.91 2,771.56 2,771.74 0.0K
13:09 2,771.87 2,771.95 2,771.38 2,771.49 0.0K
13:10 2,771.57 2,771.66 2,770.71 2,770.77 0.0K
13:11 2,770.52 2,770.52 2,769.46 2,769.46 0.0K
13:12 2,769.36 2,769.36 2,768.19 2,768.26 0.0K
13:13 2,768.22 2,768.30 2,767.82 2,768.01 0.0K
13:14 2,768.16 2,768.24 2,767.84 2,767.87 0.0K
13:15 2,767.83 2,767.83 2,767.08 2,767.17 0.0K
13:16 2,767.03 2,767.46 2,767.03 2,767.27 0.0K
13:17 2,767.31 2,767.94 2,767.23 2,767.88 0.0K
13:18 2,767.93 2,769.27 2,767.93 2,769.27 0.0K
13:19 2,769.22 2,769.53 2,769.19 2,769.47 0.0K
13:20 2,769.43 2,770.02 2,769.43 2,769.67 0.0K
13:21 2,769.53 2,770.15 2,769.25 2,770.04 0.0K
13:22 2,769.95 2,770.12 2,769.80 2,770.12 0.0K
13:23 2,770.13 2,770.28 2,769.86 2,769.89 0.0K
13:24 2,769.54 2,769.54 2,767.98 2,767.98 0.0K
13:25 2,768.06 2,768.10 2,767.57 2,767.61 0.0K
13:26 2,767.56 2,767.56 2,767.15 2,767.40 0.0K
13:27 2,767.44 2,768.25 2,767.44 2,768.25 0.0K
13:28 2,768.11 2,768.39 2,767.95 2,768.12 0.0K
13:29 2,768.06 2,768.37 2,767.26 2,767.40 0.0K
13:30 2,767.42 2,767.65 2,766.97 2,767.65 0.0K
13:31 2,767.72 2,768.01 2,767.72 2,768.01 0.0K
13:32 2,768.06 2,768.10 2,767.55 2,767.55 0.0K
13:33 2,767.65 2,767.65 2,766.23 2,766.66 0.0K
13:34 2,766.59 2,766.70 2,766.26 2,766.70 0.0K
13:35 2,766.75 2,767.13 2,766.75 2,767.08 0.0K
13:36 2,767.12 2,767.28 2,767.04 2,767.09 0.0K
13:37 2,766.98 2,767.05 2,766.70 2,766.70 0.0K
13:38 2,766.79 2,766.88 2,766.57 2,766.66 0.0K
13:39 2,766.75 2,766.94 2,766.70 2,766.70 0.0K
13:40 2,766.70 2,767.22 2,766.64 2,767.12 0.0K
13:41 2,767.13 2,767.58 2,767.13 2,767.57 0.0K
13:42 2,767.43 2,767.48 2,766.69 2,766.94 0.0K
13:43 2,767.05 2,767.57 2,767.01 2,767.57 0.0K
13:44 2,767.56 2,767.66 2,767.02 2,767.11 0.0K
13:45 2,767.02 2,767.03 2,766.27 2,766.50 0.0K
13:46 2,766.53 2,768.47 2,766.49 2,768.15 0.0K
13:47 2,768.18 2,769.39 2,768.18 2,769.35 0.0K
13:48 2,769.58 2,769.72 2,768.93 2,768.98 0.0K
13:49 2,768.88 2,768.88 2,768.22 2,768.22 0.0K
13:50 2,768.19 2,768.46 2,768.13 2,768.45 0.0K
13:51 2,768.31 2,768.31 2,767.56 2,767.94 0.0K
13:52 2,767.98 2,768.18 2,767.79 2,768.06 0.0K
13:53 2,768.02 2,768.03 2,767.79 2,767.79 0.0K
13:54 2,767.84 2,767.84 2,767.15 2,767.20 0.0K
13:55 2,767.22 2,767.22 2,766.73 2,766.98 0.0K
13:56 2,767.11 2,767.64 2,767.11 2,767.62 0.0K
13:57 2,767.62 2,767.73 2,767.54 2,767.73 0.0K
13:58 2,767.69 2,767.75 2,766.22 2,766.28 0.0K
13:59 2,766.13 2,766.19 2,765.84 2,766.16 0.0K
14:00 2,765.84 2,765.85 2,765.58 2,765.59 0.0K
14:01 2,765.61 2,766.08 2,765.07 2,766.08 0.0K
14:02 2,766.11 2,766.21 2,766.02 2,766.02 0.0K
14:03 2,766.02 2,766.11 2,765.27 2,765.27 0.0K
14:04 2,764.30 2,764.35 2,763.72 2,764.35 0.0K
14:05 2,764.29 2,765.14 2,764.29 2,765.14 0.0K
14:06 2,765.22 2,765.66 2,765.22 2,765.42 0.0K
14:07 2,765.49 2,765.49 2,765.09 2,765.25 0.0K
14:08 2,765.25 2,765.79 2,765.23 2,765.63 0.0K
14:09 2,765.68 2,765.68 2,765.15 2,765.23 0.0K
14:10 2,765.22 2,765.48 2,763.97 2,763.97 0.0K
14:11 2,763.95 2,763.95 2,762.90 2,762.90 0.0K
14:12 2,762.65 2,762.76 2,762.38 2,762.38 0.0K
14:13 2,762.35 2,762.35 2,761.39 2,761.54 0.0K
14:14 2,761.44 2,761.84 2,761.27 2,761.27 0.0K
14:15 2,761.43 2,762.08 2,761.40 2,761.72 0.0K
14:16 2,761.69 2,761.69 2,761.06 2,761.17 0.0K
14:17 2,761.32 2,761.32 2,760.86 2,760.92 0.0K
14:18 2,760.96 2,761.53 2,760.90 2,761.53 0.0K
14:19 2,761.10 2,761.45 2,761.10 2,761.45 0.0K
14:20 2,761.44 2,762.51 2,761.44 2,762.33 0.0K
14:21 2,762.49 2,763.24 2,762.49 2,763.21 0.0K
14:22 2,763.20 2,763.55 2,763.13 2,763.53 0.0K
14:23 2,763.44 2,763.44 2,763.10 2,763.14 0.0K
14:24 2,763.10 2,763.12 2,762.21 2,762.28 0.0K
14:25 2,762.32 2,763.02 2,762.19 2,763.02 0.0K
14:26 2,763.07 2,763.39 2,763.07 2,763.08 0.0K
14:27 2,763.13 2,763.37 2,762.99 2,762.99 0.0K
14:28 2,763.04 2,763.38 2,762.96 2,763.38 0.0K
14:29 2,763.33 2,763.38 2,762.13 2,762.13 0.0K
14:30 2,762.13 2,763.45 2,762.13 2,763.41 0.0K
14:31 2,763.47 2,763.48 2,763.11 2,763.14 0.0K
14:32 2,763.10 2,763.56 2,762.74 2,763.56 0.0K
14:33 2,763.61 2,763.78 2,763.55 2,763.65 0.0K
14:34 2,763.55 2,764.61 2,763.29 2,764.61 0.0K
14:35 2,764.57 2,764.67 2,764.27 2,764.67 0.0K
14:36 2,764.70 2,765.12 2,764.70 2,764.82 0.0K
14:37 2,764.78 2,765.01 2,764.74 2,764.79 0.0K
14:38 2,764.83 2,764.83 2,764.46 2,764.70 0.0K
14:39 2,764.79 2,764.90 2,764.64 2,764.75 0.0K
14:40 2,764.70 2,764.70 2,763.03 2,763.88 0.0K
14:41 2,763.90 2,763.90 2,763.43 2,763.59 0.0K
14:42 2,763.51 2,763.84 2,763.51 2,763.76 0.0K
14:43 2,763.73 2,763.77 2,763.38 2,763.38 0.0K
14:44 2,763.39 2,763.53 2,762.68 2,762.68 0.0K
14:45 2,762.77 2,762.90 2,761.76 2,761.80 0.0K
14:46 2,761.84 2,762.05 2,761.37 2,762.05 0.0K
14:47 2,762.00 2,763.05 2,762.00 2,763.05 0.0K
14:48 2,763.06 2,763.51 2,762.94 2,763.29 0.0K
14:49 2,763.27 2,764.04 2,763.27 2,763.97 0.0K
14:50 2,763.95 2,763.97 2,763.54 2,763.82 0.0K
14:51 2,763.82 2,764.04 2,763.61 2,763.61 0.0K
14:52 2,763.54 2,763.60 2,763.39 2,763.60 0.0K
14:53 2,763.60 2,763.96 2,763.49 2,763.92 0.0K
14:54 2,763.93 2,764.54 2,763.93 2,764.54 0.0K
14:55 2,764.54 2,764.67 2,764.48 2,764.61 0.0K
14:56 2,764.65 2,765.63 2,764.57 2,765.63 0.0K
14:57 2,765.58 2,765.91 2,765.53 2,765.63 0.0K
14:58 2,765.55 2,765.55 2,764.84 2,764.92 0.0K
14:59 2,764.91 2,764.91 2,764.36 2,764.57 0.0K
15:00 2,764.91 2,766.15 2,764.91 2,766.15 0.0K
15:01 2,766.16 2,766.56 2,766.16 2,766.44 0.0K
15:02 2,766.44 2,767.02 2,766.44 2,766.98 0.0K
15:03 2,767.02 2,767.37 2,766.69 2,766.72 0.0K
15:04 2,766.72 2,766.85 2,766.08 2,766.11 0.0K
15:05 2,766.09 2,766.13 2,765.53 2,765.99 0.0K
15:06 2,765.88 2,765.89 2,765.18 2,765.19 0.0K
15:07 2,765.13 2,765.13 2,764.60 2,764.77 0.0K
15:08 2,764.72 2,764.72 2,764.13 2,764.16 0.0K
15:09 2,764.15 2,764.28 2,763.72 2,763.84 0.0K
15:10 2,763.79 2,763.80 2,763.64 2,763.70 0.0K
15:11 2,763.70 2,763.92 2,763.38 2,763.43 0.0K
15:12 2,763.29 2,763.29 2,762.01 2,762.23 0.0K
15:13 2,762.27 2,762.92 2,762.27 2,762.92 0.0K
15:14 2,762.99 2,763.08 2,762.29 2,762.29 0.0K
15:15 2,762.30 2,762.30 2,761.08 2,761.16 0.0K
15:16 2,761.11 2,761.32 2,760.76 2,761.14 0.0K
15:17 2,761.04 2,761.08 2,760.56 2,760.56 0.0K
15:18 2,760.76 2,760.92 2,760.12 2,760.12 0.0K
15:19 2,760.14 2,760.14 2,759.12 2,759.43 0.0K
15:20 2,759.42 2,759.42 2,758.65 2,758.97 0.0K
15:21 2,758.91 2,759.17 2,758.91 2,759.17 0.0K
15:22 2,759.13 2,759.21 2,758.85 2,758.86 0.0K
15:23 2,758.90 2,759.05 2,758.78 2,758.97 0.0K
15:24 2,759.06 2,759.30 2,757.72 2,757.85 0.0K
15:25 2,757.71 2,757.83 2,756.98 2,757.12 0.0K
15:26 2,757.12 2,758.28 2,757.12 2,758.00 0.0K
15:27 2,757.94 2,758.06 2,757.84 2,757.96 0.0K
15:28 2,757.95 2,757.95 2,756.18 2,756.18 0.0K
15:29 2,756.06 2,756.25 2,755.73 2,755.76 0.0K
15:30 2,755.88 2,757.17 2,755.57 2,757.17 0.0K
15:31 2,757.31 2,757.32 2,755.31 2,756.29 0.0K
15:32 2,756.34 2,757.06 2,756.17 2,756.17 0.0K
15:33 2,756.14 2,756.28 2,753.74 2,753.74 0.0K
15:34 2,753.73 2,753.78 2,752.01 2,752.05 0.0K
15:35 2,752.11 2,752.28 2,751.09 2,752.28 0.0K
15:36 2,752.33 2,752.47 2,751.43 2,751.72 0.0K
15:37 2,751.68 2,753.58 2,751.61 2,753.58 0.0K
15:38 2,753.73 2,753.86 2,753.28 2,753.70 0.0K
15:39 2,753.62 2,754.57 2,753.38 2,754.57 0.0K
15:40 2,754.55 2,756.01 2,754.55 2,755.73 0.0K
15:41 2,755.68 2,755.81 2,755.07 2,755.81 0.0K
15:42 2,755.78 2,756.12 2,755.42 2,755.42 0.0K
15:43 2,755.32 2,755.33 2,753.86 2,754.10 0.0K
15:44 2,754.12 2,754.44 2,753.95 2,754.18 0.0K
15:45 2,754.18 2,754.18 2,752.59 2,752.64 0.0K
15:46 2,752.68 2,752.68 2,748.74 2,748.74 0.0K
15:47 2,748.80 2,750.23 2,748.60 2,750.20 0.0K
15:48 2,750.25 2,750.87 2,750.06 2,750.55 0.0K
15:49 2,750.55 2,750.58 2,750.18 2,750.55 0.0K
15:50 2,750.60 2,750.60 2,749.11 2,749.69 0.0K
15:51 2,749.61 2,751.78 2,749.56 2,751.78 0.0K
15:52 2,751.84 2,752.77 2,751.84 2,752.57 0.0K
15:53 2,752.52 2,753.25 2,752.52 2,753.06 0.0K
15:54 2,752.73 2,752.73 2,751.08 2,751.09 0.0K
15:55 2,750.97 2,751.59 2,749.94 2,750.19 0.0K
15:56 2,750.11 2,750.11 2,748.61 2,748.61 0.0K
15:57 2,748.70 2,748.70 2,746.06 2,746.38 0.0K
15:58 2,745.83 2,745.84 2,745.20 2,745.67 0.0K
15:59 2,745.52 2,745.63 2,742.97 2,742.97 0.0K
16:00 2,744.04 2,749.66 2,744.04 2,749.66 0.0K
16:01 2,749.77 2,749.77 2,748.43 2,748.43 0.0K
16:02 2,748.37 2,748.74 2,745.94 2,746.19 0.0K
16:03 2,745.90 2,745.97 2,745.23 2,745.75 0.0K
16:04 2,745.72 2,748.21 2,745.72 2,748.07 0.0K
16:05 2,747.97 2,747.97 2,747.12 2,747.70 0.0K
16:06 2,747.59 2,749.22 2,747.49 2,749.10 0.0K
16:07 2,749.26 2,749.80 2,749.14 2,749.46 0.0K
16:08 2,749.53 2,750.24 2,749.53 2,749.73 0.0K
16:09 2,749.25 2,750.28 2,748.85 2,750.27 0.0K
16:10 2,749.92 2,749.92 2,748.92 2,748.92 0.0K
16:11 2,748.59 2,748.59 2,747.38 2,747.42 0.0K
16:12 2,747.30 2,747.30 2,745.88 2,745.93 0.0K
16:13 2,746.03 2,748.11 2,745.84 2,748.11 0.0K
16:14 2,749.42 2,749.52 2,748.24 2,748.39 0.0K
16:15 2,748.44 2,750.64 2,748.12 2,750.64 0.0K
16:16 2,750.52 2,750.52 2,748.66 2,749.86 0.0K
16:17 2,750.01 2,751.19 2,750.01 2,750.37 0.0K
16:18 2,750.17 2,750.49 2,749.58 2,749.63 0.0K
16:19 2,749.80 2,749.80 2,748.98 2,749.15 0.0K
16:20 2,749.12 2,749.99 2,748.45 2,749.99 0.0K
16:21 2,750.15 2,751.06 2,750.15 2,751.01 0.0K
16:22 2,751.18 2,751.58 2,750.74 2,750.79 0.0K
16:23 2,750.84 2,750.85 2,750.08 2,750.64 0.0K
16:24 2,750.70 2,750.70 2,749.08 2,749.08 0.0K
16:25 2,749.12 2,749.20 2,748.83 2,749.15 0.0K
16:26 2,749.24 2,749.84 2,749.20 2,749.51 0.0K
16:27 2,749.58 2,750.54 2,749.58 2,750.54 0.0K
16:28 2,750.74 2,752.13 2,750.74 2,752.13 0.0K
16:29 2,752.29 2,752.31 2,751.24 2,751.87 0.0K
16:30 2,752.18 2,752.38 2,751.94 2,752.38 0.0K
16:31 2,752.40 2,752.86 2,752.14 2,752.86 0.0K
16:32 2,752.91 2,753.98 2,752.81 2,753.95 0.0K
16:33 2,753.95 2,754.43 2,753.55 2,754.43 0.0K
16:34 2,754.47 2,754.83 2,754.17 2,754.35 0.0K
16:35 2,754.23 2,754.78 2,753.96 2,754.74 0.0K
16:36 2,754.64 2,754.81 2,754.16 2,754.16 0.0K
16:37 2,754.20 2,754.22 2,753.80 2,753.80 0.0K
16:38 2,753.91 2,753.91 2,753.26 2,753.26 0.0K
16:39 2,753.31 2,753.57 2,753.14 2,753.14 0.0K
16:40 2,752.85 2,752.87 2,752.11 2,752.66 0.0K
16:41 2,752.69 2,753.84 2,752.68 2,753.75 0.0K
16:42 2,753.79 2,755.17 2,753.74 2,755.17 0.0K
16:43 2,755.19 2,755.54 2,754.91 2,754.92 0.0K
16:44 2,754.85 2,754.85 2,753.27 2,753.27 0.0K
16:45 2,753.36 2,753.89 2,753.27 2,753.58 0.0K
16:46 2,753.66 2,753.82 2,753.53 2,753.60 0.0K
16:47 2,753.78 2,754.08 2,752.80 2,752.80 0.0K
16:48 2,752.75 2,753.20 2,752.55 2,753.20 0.0K
16:49 2,753.29 2,754.05 2,753.29 2,753.97 0.0K
16:50 2,754.01 2,754.38 2,753.59 2,754.38 0.0K
16:51 2,754.06 2,754.18 2,753.62 2,753.71 0.0K
16:52 2,753.67 2,754.05 2,753.50 2,753.50 0.0K
16:53 2,753.57 2,753.57 2,753.05 2,753.11 0.0K
16:54 2,752.93 2,752.95 2,751.61 2,751.84 0.0K
16:55 2,751.74 2,751.91 2,751.62 2,751.82 0.0K
16:56 2,751.79 2,751.79 2,750.67 2,750.90 0.0K
16:57 2,750.90 2,751.20 2,750.68 2,751.19 0.0K
16:58 2,751.27 2,752.50 2,751.27 2,752.50 0.0K
16:59 2,752.56 2,753.81 2,752.56 2,753.78 0.0K
17:00 2,754.33 2,755.39 2,754.25 2,755.39 0.0K
17:01 2,755.59 2,755.88 2,755.53 2,755.62 0.0K
17:02 2,755.72 2,756.01 2,755.21 2,755.76 0.0K
17:03 2,755.67 2,755.83 2,755.27 2,755.36 0.0K
17:04 2,755.31 2,755.72 2,755.16 2,755.72 0.0K
17:05 2,755.67 2,755.67 2,754.91 2,755.56 0.0K
17:06 2,755.63 2,756.60 2,755.63 2,756.60 0.0K
17:07 2,756.56 2,758.26 2,756.45 2,758.26 0.0K
17:08 2,758.40 2,758.66 2,758.24 2,758.43 0.0K
17:09 2,758.49 2,758.53 2,758.08 2,758.47 0.0K
17:10 2,758.51 2,759.20 2,758.51 2,759.20 0.0K
17:11 2,759.18 2,759.34 2,759.10 2,759.28 0.0K
17:12 2,759.25 2,759.98 2,759.25 2,759.96 0.0K
17:13 2,760.02 2,760.06 2,759.85 2,759.86 0.0K
17:14 2,759.81 2,759.86 2,758.81 2,758.81 0.0K
17:15 2,758.86 2,758.86 2,758.54 2,758.54 0.0K
17:16 2,758.46 2,758.46 2,756.81 2,756.81 0.0K
17:17 2,756.68 2,756.79 2,755.68 2,755.76 0.0K
17:18 2,755.59 2,756.64 2,755.59 2,756.64 0.0K
17:19 2,756.69 2,757.00 2,756.69 2,756.78 0.0K
17:20 2,757.15 2,757.93 2,757.15 2,757.93 0.0K
17:21 2,758.04 2,758.33 2,757.84 2,757.90 0.0K
17:22 2,757.93 2,758.03 2,757.74 2,758.00 0.0K
17:23 2,758.02 2,759.11 2,758.02 2,759.04 0.0K
17:24 2,759.02 2,760.09 2,759.02 2,759.75 0.0K
17:25 2,759.45 2,759.45 2,759.45 2,759.45 0.0K
17:29 2,758.98 2,758.98 2,754.71 2,754.71 0.0K
17:30 2,754.71 2,754.71 2,754.71 2,754.71 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