OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,923.36
最后更新: 2025-10-01
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 2,769.27 2,770.53 2,767.96 2,767.96 0.0K
09:01 2,770.20 2,774.99 2,769.62 2,772.35 0.0K
09:02 2,768.78 2,772.09 2,768.23 2,768.66 0.0K
09:03 2,785.26 2,791.38 2,784.59 2,791.17 0.0K
09:04 2,790.61 2,794.83 2,790.61 2,793.85 0.0K
09:05 2,793.86 2,794.47 2,790.24 2,790.46 0.0K
09:06 2,790.24 2,792.51 2,790.24 2,791.76 0.0K
09:07 2,792.59 2,794.62 2,791.61 2,793.51 0.0K
09:08 2,793.74 2,794.03 2,791.47 2,791.97 0.0K
09:09 2,792.24 2,792.59 2,790.99 2,791.52 0.0K
09:10 2,792.04 2,796.43 2,792.04 2,796.19 0.0K
09:11 2,796.60 2,796.84 2,793.66 2,794.62 0.0K
09:12 2,794.34 2,794.39 2,791.63 2,793.10 0.0K
09:13 2,794.13 2,794.59 2,792.71 2,792.99 0.0K
09:14 2,792.15 2,793.02 2,791.09 2,792.88 0.0K
09:15 2,793.57 2,799.80 2,793.57 2,799.80 0.0K
09:16 2,799.93 2,801.70 2,799.34 2,801.70 0.0K
09:17 2,801.90 2,802.07 2,800.78 2,800.88 0.0K
09:18 2,799.95 2,799.95 2,797.81 2,798.26 0.0K
09:19 2,798.60 2,800.04 2,797.62 2,800.04 0.0K
09:20 2,799.46 2,799.56 2,796.69 2,796.69 0.0K
09:21 2,796.75 2,797.33 2,796.21 2,796.87 0.0K
09:22 2,797.25 2,798.21 2,796.99 2,797.88 0.0K
09:23 2,797.86 2,797.86 2,795.41 2,795.41 0.0K
09:24 2,795.77 2,797.66 2,795.15 2,796.25 0.0K
09:25 2,796.29 2,797.43 2,795.04 2,795.19 0.0K
09:26 2,795.15 2,796.43 2,795.15 2,796.34 0.0K
09:27 2,796.39 2,797.69 2,795.99 2,797.28 0.0K
09:28 2,797.34 2,798.46 2,796.93 2,797.12 0.0K
09:29 2,796.75 2,797.53 2,796.35 2,797.53 0.0K
09:30 2,797.78 2,800.30 2,797.78 2,800.00 0.0K
09:31 2,800.05 2,801.05 2,799.83 2,800.60 0.0K
09:32 2,800.74 2,801.24 2,799.94 2,800.65 0.0K
09:33 2,800.57 2,802.02 2,799.87 2,800.05 0.0K
09:34 2,800.17 2,801.49 2,800.13 2,801.49 0.0K
09:35 2,801.71 2,801.71 2,800.02 2,800.02 0.0K
09:36 2,799.97 2,802.36 2,799.97 2,802.17 0.0K
09:37 2,802.17 2,802.17 2,800.59 2,800.59 0.0K
09:38 2,800.80 2,800.90 2,799.34 2,799.98 0.0K
09:39 2,800.14 2,801.42 2,800.14 2,800.32 0.0K
09:40 2,800.49 2,802.04 2,800.49 2,801.13 0.0K
09:41 2,801.32 2,801.55 2,800.67 2,801.34 0.0K
09:42 2,801.08 2,801.76 2,800.71 2,801.59 0.0K
09:43 2,801.28 2,801.39 2,800.80 2,800.93 0.0K
09:44 2,800.84 2,801.35 2,800.32 2,800.69 0.0K
09:45 2,800.69 2,801.11 2,799.90 2,799.90 0.0K
09:46 2,799.82 2,799.82 2,796.79 2,796.89 0.0K
09:47 2,796.71 2,797.00 2,796.24 2,796.24 0.0K
09:48 2,795.95 2,796.20 2,795.39 2,795.39 0.0K
09:49 2,795.32 2,795.71 2,794.77 2,795.04 0.0K
09:50 2,795.17 2,796.38 2,795.15 2,796.29 0.0K
09:51 2,796.40 2,798.65 2,796.01 2,798.64 0.0K
09:52 2,798.50 2,798.59 2,797.63 2,797.63 0.0K
09:53 2,797.38 2,797.43 2,796.61 2,796.68 0.0K
09:54 2,796.75 2,797.71 2,796.39 2,796.95 0.0K
09:55 2,796.97 2,798.17 2,796.85 2,797.91 0.0K
09:56 2,797.92 2,798.39 2,795.19 2,795.57 0.0K
09:57 2,795.81 2,796.76 2,795.81 2,796.63 0.0K
09:58 2,796.70 2,797.74 2,796.61 2,796.64 0.0K
09:59 2,796.00 2,796.25 2,794.39 2,794.39 0.0K
10:00 2,794.16 2,795.02 2,794.09 2,794.09 0.0K
10:01 2,793.51 2,795.07 2,793.41 2,794.48 0.0K
10:02 2,794.30 2,794.30 2,793.29 2,793.68 0.0K
10:03 2,793.70 2,795.38 2,793.70 2,795.38 0.0K
10:04 2,795.24 2,796.59 2,795.07 2,796.03 0.0K
10:05 2,795.78 2,796.23 2,794.49 2,796.23 0.0K
10:06 2,796.13 2,797.33 2,795.50 2,795.67 0.0K
10:07 2,795.54 2,796.02 2,794.71 2,796.00 0.0K
10:08 2,795.80 2,798.10 2,795.80 2,797.79 0.0K
10:09 2,797.54 2,798.16 2,796.75 2,796.87 0.0K
10:10 2,796.62 2,796.84 2,795.60 2,796.48 0.0K
10:11 2,796.52 2,798.08 2,796.37 2,798.02 0.0K
10:12 2,798.00 2,798.00 2,797.26 2,797.55 0.0K
10:13 2,797.52 2,797.52 2,795.43 2,796.00 0.0K
10:14 2,795.96 2,796.30 2,794.16 2,794.59 0.0K
10:15 2,794.69 2,797.63 2,794.69 2,797.63 0.0K
10:16 2,798.33 2,798.33 2,796.05 2,796.29 0.0K
10:17 2,796.00 2,796.08 2,792.51 2,792.51 0.0K
10:18 2,792.93 2,793.11 2,792.40 2,792.47 0.0K
10:19 2,792.21 2,793.28 2,792.21 2,792.75 0.0K
10:20 2,792.68 2,793.84 2,792.68 2,793.56 0.0K
10:21 2,793.49 2,793.51 2,791.77 2,792.89 0.0K
10:22 2,792.62 2,793.52 2,792.39 2,792.39 0.0K
10:23 2,792.14 2,792.14 2,790.55 2,790.63 0.0K
10:24 2,790.61 2,790.65 2,788.91 2,789.55 0.0K
10:25 2,789.90 2,789.90 2,788.85 2,789.51 0.0K
10:26 2,789.39 2,789.66 2,788.54 2,789.51 0.0K
10:27 2,789.76 2,790.13 2,789.59 2,789.61 0.0K
10:28 2,789.90 2,790.57 2,789.85 2,789.89 0.0K
10:29 2,790.02 2,791.15 2,790.02 2,790.39 0.0K
10:30 2,790.62 2,790.73 2,789.97 2,790.56 0.0K
10:31 2,790.59 2,791.35 2,788.98 2,789.01 0.0K
10:32 2,789.16 2,789.47 2,788.45 2,788.69 0.0K
10:33 2,788.60 2,788.61 2,787.68 2,787.68 0.0K
10:34 2,787.33 2,787.65 2,786.63 2,787.24 0.0K
10:35 2,786.88 2,786.88 2,785.63 2,785.63 0.0K
10:36 2,785.68 2,785.73 2,784.67 2,784.88 0.0K
10:37 2,785.00 2,785.46 2,784.91 2,785.23 0.0K
10:38 2,785.17 2,785.17 2,784.08 2,784.85 0.0K
10:39 2,784.59 2,785.51 2,784.23 2,785.29 0.0K
10:40 2,785.40 2,786.13 2,785.02 2,786.13 0.0K
10:41 2,786.23 2,786.66 2,785.97 2,785.97 0.0K
10:42 2,785.81 2,785.81 2,784.31 2,784.31 0.0K
10:43 2,784.21 2,784.73 2,784.19 2,784.52 0.0K
10:44 2,784.61 2,785.50 2,784.61 2,785.43 0.0K
10:45 2,785.36 2,785.68 2,785.23 2,785.54 0.0K
10:46 2,785.31 2,785.31 2,784.17 2,784.67 0.0K
10:47 2,784.82 2,785.63 2,784.67 2,785.47 0.0K
10:48 2,785.50 2,787.05 2,785.50 2,787.05 0.0K
10:49 2,787.11 2,787.85 2,787.04 2,787.82 0.0K
10:50 2,788.04 2,788.04 2,786.31 2,786.31 0.0K
10:51 2,786.20 2,786.94 2,785.58 2,786.81 0.0K
10:52 2,786.92 2,788.69 2,786.92 2,788.69 0.0K
10:53 2,788.62 2,789.45 2,788.23 2,789.45 0.0K
10:54 2,789.50 2,789.50 2,788.96 2,788.99 0.0K
10:55 2,789.07 2,789.66 2,788.94 2,789.66 0.0K
10:56 2,789.71 2,789.72 2,788.96 2,789.38 0.0K
10:57 2,789.43 2,789.71 2,788.47 2,788.63 0.0K
10:58 2,788.75 2,789.08 2,787.72 2,787.81 0.0K
10:59 2,787.78 2,788.11 2,787.38 2,788.01 0.0K
11:00 2,788.34 2,790.05 2,788.34 2,788.95 0.0K
11:01 2,788.88 2,790.11 2,788.62 2,788.73 0.0K
11:02 2,787.74 2,787.95 2,786.63 2,787.53 0.0K
11:03 2,787.39 2,787.39 2,786.36 2,786.90 0.0K
11:04 2,786.76 2,787.73 2,786.70 2,787.40 0.0K
11:05 2,787.47 2,787.47 2,786.67 2,786.68 0.0K
11:06 2,786.64 2,786.64 2,785.48 2,785.65 0.0K
11:07 2,785.70 2,787.93 2,785.70 2,787.93 0.0K
11:08 2,788.04 2,788.11 2,787.57 2,787.71 0.0K
11:09 2,787.59 2,787.78 2,787.44 2,787.50 0.0K
11:10 2,787.54 2,787.54 2,786.79 2,787.08 0.0K
11:11 2,787.57 2,788.19 2,787.19 2,788.18 0.0K
11:12 2,788.23 2,789.60 2,788.23 2,789.60 0.0K
11:13 2,789.81 2,790.16 2,789.52 2,789.95 0.0K
11:14 2,789.92 2,790.09 2,789.66 2,789.66 0.0K
11:15 2,789.61 2,790.39 2,789.25 2,790.19 0.0K
11:16 2,790.18 2,790.53 2,789.84 2,790.32 0.0K
11:17 2,790.35 2,790.78 2,790.06 2,790.74 0.0K
11:18 2,790.71 2,791.23 2,790.71 2,790.86 0.0K
11:19 2,790.95 2,791.44 2,790.73 2,790.93 0.0K
11:20 2,790.98 2,790.98 2,790.42 2,790.81 0.0K
11:21 2,790.76 2,791.89 2,790.73 2,791.89 0.0K
11:22 2,792.00 2,792.03 2,791.55 2,791.64 0.0K
11:23 2,791.62 2,792.05 2,791.60 2,791.93 0.0K
11:24 2,791.68 2,792.10 2,791.29 2,791.64 0.0K
11:25 2,791.95 2,791.95 2,791.49 2,791.70 0.0K
11:26 2,791.61 2,792.65 2,791.53 2,792.65 0.0K
11:27 2,792.51 2,792.51 2,792.16 2,792.25 0.0K
11:28 2,792.27 2,792.93 2,792.26 2,792.26 0.0K
11:29 2,792.26 2,792.26 2,791.46 2,791.57 0.0K
11:30 2,791.85 2,793.01 2,791.85 2,792.92 0.0K
11:31 2,792.91 2,794.12 2,792.91 2,794.05 0.0K
11:32 2,793.96 2,794.41 2,793.96 2,794.41 0.0K
11:33 2,794.28 2,795.15 2,794.02 2,795.03 0.0K
11:34 2,795.08 2,795.55 2,794.45 2,795.55 0.0K
11:35 2,795.58 2,795.75 2,795.37 2,795.75 0.0K
11:36 2,795.70 2,795.93 2,795.50 2,795.56 0.0K
11:37 2,795.41 2,795.41 2,794.57 2,794.77 0.0K
11:38 2,794.74 2,794.74 2,793.93 2,794.08 0.0K
11:39 2,794.10 2,794.45 2,793.46 2,793.46 0.0K
11:40 2,793.48 2,794.21 2,793.33 2,794.21 0.0K
11:41 2,794.19 2,795.06 2,794.19 2,794.58 0.0K
11:42 2,794.59 2,794.76 2,794.28 2,794.37 0.0K
11:43 2,794.07 2,794.07 2,793.50 2,793.77 0.0K
11:44 2,793.68 2,793.87 2,793.47 2,793.87 0.0K
11:45 2,793.89 2,794.32 2,793.80 2,794.12 0.0K
11:46 2,794.05 2,794.16 2,793.38 2,793.55 0.0K
11:47 2,793.57 2,793.75 2,793.11 2,793.53 0.0K
11:48 2,792.98 2,792.98 2,792.61 2,792.69 0.0K
11:49 2,792.68 2,792.89 2,792.28 2,792.28 0.0K
11:50 2,792.31 2,793.58 2,792.31 2,793.58 0.0K
11:51 2,793.48 2,793.53 2,793.00 2,793.08 0.0K
11:52 2,793.10 2,793.30 2,793.01 2,793.06 0.0K
11:53 2,793.03 2,793.34 2,792.97 2,793.34 0.0K
11:54 2,793.40 2,793.51 2,793.21 2,793.47 0.0K
11:55 2,793.36 2,793.36 2,792.53 2,792.79 0.0K
11:56 2,792.26 2,792.29 2,791.56 2,791.64 0.0K
11:57 2,791.53 2,791.53 2,790.77 2,790.86 0.0K
11:58 2,790.63 2,791.03 2,790.45 2,790.71 0.0K
11:59 2,790.74 2,791.13 2,790.66 2,790.67 0.0K
12:00 2,790.55 2,790.55 2,789.03 2,789.62 0.0K
12:01 2,789.81 2,790.08 2,789.58 2,789.80 0.0K
12:02 2,789.81 2,791.31 2,789.77 2,791.31 0.0K
12:03 2,791.32 2,791.32 2,790.26 2,790.48 0.0K
12:04 2,790.46 2,790.62 2,790.07 2,790.32 0.0K
12:05 2,790.04 2,790.04 2,788.97 2,788.97 0.0K
12:06 2,788.97 2,789.23 2,788.23 2,788.32 0.0K
12:07 2,788.34 2,788.82 2,788.29 2,788.82 0.0K
12:08 2,788.92 2,789.00 2,788.71 2,788.71 0.0K
12:09 2,788.57 2,788.64 2,788.21 2,788.39 0.0K
12:10 2,788.29 2,788.29 2,787.96 2,788.14 0.0K
12:11 2,787.99 2,788.12 2,787.30 2,787.44 0.0K
12:12 2,787.38 2,787.43 2,785.94 2,785.94 0.0K
12:13 2,785.95 2,786.08 2,785.11 2,785.26 0.0K
12:14 2,785.19 2,785.25 2,784.43 2,784.55 0.0K
12:15 2,784.60 2,785.52 2,784.39 2,785.38 0.0K
12:16 2,785.54 2,786.24 2,785.50 2,785.80 0.0K
12:17 2,785.79 2,786.01 2,785.77 2,785.96 0.0K
12:18 2,785.91 2,786.30 2,785.60 2,785.94 0.0K
12:19 2,786.06 2,786.60 2,785.97 2,786.57 0.0K
12:20 2,786.58 2,786.97 2,786.58 2,786.97 0.0K
12:21 2,787.06 2,787.84 2,787.06 2,787.64 0.0K
12:22 2,787.76 2,789.07 2,787.76 2,789.07 0.0K
12:23 2,789.16 2,789.16 2,788.83 2,788.89 0.0K
12:24 2,788.78 2,789.08 2,788.69 2,789.08 0.0K
12:25 2,789.04 2,789.04 2,788.39 2,788.48 0.0K
12:26 2,788.51 2,788.82 2,788.35 2,788.35 0.0K
12:27 2,788.41 2,788.41 2,787.64 2,787.69 0.0K
12:28 2,787.69 2,788.45 2,787.61 2,788.45 0.0K
12:29 2,788.67 2,789.29 2,788.66 2,789.29 0.0K
12:30 2,789.42 2,789.95 2,789.42 2,789.62 0.0K
12:31 2,789.57 2,790.00 2,789.52 2,789.65 0.0K
12:32 2,789.78 2,789.96 2,788.96 2,789.22 0.0K
12:33 2,789.16 2,789.31 2,788.95 2,789.01 0.0K
12:34 2,788.97 2,789.13 2,788.04 2,788.04 0.0K
12:35 2,788.01 2,788.33 2,788.01 2,788.27 0.0K
12:36 2,788.39 2,788.54 2,787.80 2,787.80 0.0K
12:37 2,787.74 2,788.10 2,787.41 2,787.41 0.0K
12:38 2,787.45 2,787.45 2,787.02 2,787.16 0.0K
12:39 2,787.22 2,787.81 2,787.22 2,787.78 0.0K
12:40 2,787.79 2,787.79 2,787.01 2,787.01 0.0K
12:41 2,786.90 2,787.32 2,786.74 2,786.96 0.0K
12:42 2,787.06 2,787.58 2,786.81 2,786.86 0.0K
12:43 2,786.85 2,787.25 2,786.66 2,787.13 0.0K
12:44 2,787.09 2,787.15 2,786.76 2,787.07 0.0K
12:45 2,787.20 2,787.81 2,787.13 2,787.81 0.0K
12:46 2,787.78 2,788.91 2,787.70 2,788.91 0.0K
12:47 2,788.67 2,788.92 2,788.09 2,788.09 0.0K
12:48 2,788.08 2,788.08 2,787.80 2,787.92 0.0K
12:49 2,787.50 2,787.88 2,787.22 2,787.33 0.0K
12:50 2,787.34 2,787.60 2,787.34 2,787.38 0.0K
12:51 2,787.34 2,787.38 2,787.01 2,787.16 0.0K
12:52 2,787.02 2,787.49 2,787.02 2,787.08 0.0K
12:53 2,786.93 2,787.13 2,786.56 2,786.59 0.0K
12:54 2,786.43 2,786.61 2,786.31 2,786.44 0.0K
12:55 2,786.42 2,786.54 2,786.25 2,786.34 0.0K
12:56 2,786.34 2,786.34 2,785.33 2,785.49 0.0K
12:57 2,785.71 2,786.45 2,785.71 2,786.38 0.0K
12:58 2,786.43 2,786.65 2,786.35 2,786.45 0.0K
12:59 2,786.34 2,786.34 2,785.50 2,785.50 0.0K
13:00 2,785.59 2,785.59 2,784.11 2,784.11 0.0K
13:01 2,784.03 2,784.03 2,782.89 2,783.47 0.0K
13:02 2,783.44 2,783.44 2,781.99 2,782.27 0.0K
13:03 2,782.02 2,782.02 2,781.50 2,781.88 0.0K
13:04 2,781.90 2,782.63 2,781.90 2,782.63 0.0K
13:05 2,782.51 2,783.61 2,782.30 2,782.30 0.0K
13:06 2,782.55 2,782.84 2,782.05 2,782.16 0.0K
13:07 2,782.19 2,782.73 2,782.19 2,782.67 0.0K
13:08 2,782.64 2,783.11 2,782.64 2,782.89 0.0K
13:09 2,782.74 2,783.37 2,782.74 2,783.35 0.0K
13:10 2,783.36 2,783.36 2,782.74 2,782.99 0.0K
13:11 2,782.96 2,783.21 2,782.96 2,783.10 0.0K
13:12 2,783.30 2,784.40 2,783.30 2,784.33 0.0K
13:13 2,784.46 2,784.46 2,783.89 2,784.34 0.0K
13:14 2,784.35 2,785.38 2,784.35 2,785.38 0.0K
13:15 2,785.32 2,786.45 2,785.27 2,786.21 0.0K
13:16 2,786.22 2,786.24 2,785.48 2,785.55 0.0K
13:17 2,785.49 2,785.66 2,785.36 2,785.66 0.0K
13:18 2,785.71 2,785.88 2,785.60 2,785.87 0.0K
13:19 2,785.73 2,786.68 2,785.50 2,786.68 0.0K
13:20 2,786.66 2,786.71 2,786.34 2,786.47 0.0K
13:21 2,786.48 2,786.76 2,786.15 2,786.15 0.0K
13:22 2,786.21 2,786.43 2,785.62 2,785.84 0.0K
13:23 2,785.54 2,785.63 2,784.65 2,784.65 0.0K
13:24 2,784.57 2,784.98 2,784.36 2,784.45 0.0K
13:25 2,784.46 2,785.41 2,784.46 2,785.37 0.0K
13:26 2,785.50 2,786.28 2,785.49 2,786.19 0.0K
13:27 2,786.13 2,786.37 2,786.01 2,786.29 0.0K
13:28 2,786.32 2,786.50 2,786.00 2,786.19 0.0K
13:29 2,786.24 2,786.53 2,786.21 2,786.25 0.0K
13:30 2,786.26 2,786.32 2,785.71 2,785.71 0.0K
13:31 2,785.63 2,785.98 2,785.51 2,785.98 0.0K
13:32 2,786.05 2,786.05 2,785.54 2,786.02 0.0K
13:33 2,785.96 2,786.17 2,785.87 2,786.06 0.0K
13:34 2,786.07 2,786.07 2,785.23 2,785.42 0.0K
13:35 2,785.38 2,785.61 2,784.71 2,784.86 0.0K
13:36 2,784.82 2,784.82 2,784.38 2,784.41 0.0K
13:37 2,784.49 2,784.52 2,783.56 2,783.56 0.0K
13:38 2,783.51 2,783.51 2,782.78 2,783.12 0.0K
13:39 2,782.94 2,783.10 2,782.82 2,782.99 0.0K
13:40 2,782.97 2,783.06 2,782.43 2,782.43 0.0K
13:41 2,782.39 2,782.39 2,781.87 2,782.03 0.0K
13:42 2,781.85 2,782.26 2,781.66 2,782.21 0.0K
13:43 2,782.17 2,782.39 2,782.13 2,782.14 0.0K
13:44 2,781.91 2,782.35 2,781.91 2,782.23 0.0K
13:45 2,782.21 2,782.85 2,782.17 2,782.76 0.0K
13:46 2,782.77 2,782.87 2,782.06 2,782.10 0.0K
13:47 2,782.09 2,782.44 2,782.01 2,782.44 0.0K
13:48 2,782.59 2,782.85 2,782.28 2,782.55 0.0K
13:49 2,782.35 2,782.55 2,782.15 2,782.40 0.0K
13:50 2,782.36 2,782.47 2,781.74 2,781.78 0.0K
13:51 2,781.76 2,782.17 2,781.72 2,782.10 0.0K
13:52 2,782.14 2,782.34 2,781.93 2,781.97 0.0K
13:53 2,781.93 2,782.08 2,781.85 2,781.99 0.0K
13:54 2,782.03 2,782.12 2,781.67 2,781.67 0.0K
13:55 2,781.44 2,781.45 2,780.99 2,781.11 0.0K
13:56 2,781.09 2,781.56 2,781.08 2,781.26 0.0K
13:57 2,781.09 2,781.40 2,781.02 2,781.40 0.0K
13:58 2,781.44 2,781.47 2,780.93 2,781.04 0.0K
13:59 2,781.09 2,781.71 2,780.50 2,781.49 0.0K
14:00 2,781.76 2,783.21 2,781.76 2,783.21 0.0K
14:01 2,783.41 2,783.42 2,783.13 2,783.28 0.0K
14:02 2,783.27 2,784.60 2,783.27 2,784.25 0.0K
14:03 2,784.34 2,785.37 2,784.29 2,784.98 0.0K
14:04 2,785.07 2,786.04 2,785.07 2,785.86 0.0K
14:05 2,785.85 2,786.36 2,785.85 2,786.25 0.0K
14:06 2,786.18 2,786.57 2,785.94 2,786.57 0.0K
14:07 2,786.54 2,787.28 2,786.50 2,787.01 0.0K
14:08 2,787.05 2,787.26 2,786.32 2,786.32 0.0K
14:09 2,786.34 2,786.38 2,785.50 2,785.50 0.0K
14:10 2,785.65 2,785.98 2,785.39 2,785.39 0.0K
14:11 2,785.33 2,785.45 2,784.99 2,785.06 0.0K
14:12 2,785.02 2,785.08 2,784.27 2,784.27 0.0K
14:13 2,783.49 2,783.55 2,782.86 2,782.86 0.0K
14:14 2,782.85 2,782.87 2,782.30 2,782.54 0.0K
14:15 2,782.62 2,783.02 2,782.30 2,783.01 0.0K
14:16 2,782.93 2,783.33 2,782.82 2,783.31 0.0K
14:17 2,783.30 2,783.45 2,782.74 2,783.45 0.0K
14:18 2,783.53 2,784.80 2,783.53 2,784.80 0.0K
14:19 2,784.84 2,784.99 2,784.56 2,784.72 0.0K
14:20 2,784.77 2,784.85 2,784.36 2,784.38 0.0K
14:21 2,784.24 2,784.61 2,784.24 2,784.28 0.0K
14:22 2,784.34 2,784.34 2,783.56 2,783.68 0.0K
14:23 2,783.63 2,783.63 2,783.19 2,783.20 0.0K
14:24 2,783.18 2,783.29 2,782.95 2,783.20 0.0K
14:25 2,783.22 2,783.41 2,783.09 2,783.09 0.0K
14:26 2,783.02 2,783.02 2,782.11 2,782.13 0.0K
14:27 2,782.06 2,782.29 2,781.80 2,782.23 0.0K
14:28 2,782.14 2,782.36 2,781.96 2,782.25 0.0K
14:29 2,782.12 2,782.22 2,781.76 2,781.76 0.0K
14:30 2,781.78 2,782.34 2,781.47 2,782.15 0.0K
14:31 2,782.01 2,782.01 2,779.39 2,779.39 0.0K
14:32 2,779.42 2,779.72 2,778.74 2,778.74 0.0K
14:33 2,778.71 2,779.04 2,778.51 2,778.80 0.0K
14:34 2,778.81 2,779.39 2,778.81 2,779.33 0.0K
14:35 2,779.38 2,779.97 2,779.38 2,779.86 0.0K
14:36 2,779.71 2,780.49 2,779.68 2,780.18 0.0K
14:37 2,780.29 2,780.96 2,780.19 2,780.90 0.0K
14:38 2,781.24 2,781.56 2,780.98 2,781.01 0.0K
14:39 2,780.85 2,780.87 2,780.43 2,780.60 0.0K
14:40 2,780.56 2,780.56 2,778.81 2,778.90 0.0K
14:41 2,778.75 2,778.90 2,778.16 2,778.90 0.0K
14:42 2,778.84 2,779.06 2,778.70 2,779.00 0.0K
14:43 2,779.02 2,779.23 2,778.60 2,778.70 0.0K
14:44 2,778.57 2,778.59 2,776.76 2,777.22 0.0K
14:45 2,777.34 2,777.96 2,777.34 2,777.96 0.0K
14:46 2,778.11 2,778.11 2,776.47 2,776.62 0.0K
14:47 2,776.64 2,777.24 2,776.58 2,777.05 0.0K
14:48 2,777.09 2,777.76 2,777.06 2,777.76 0.0K
14:49 2,777.70 2,777.94 2,777.68 2,777.85 0.0K
14:50 2,777.76 2,778.28 2,777.76 2,778.14 0.0K
14:51 2,778.00 2,778.14 2,777.44 2,777.44 0.0K
14:52 2,777.31 2,778.11 2,777.29 2,778.08 0.0K
14:53 2,778.17 2,778.28 2,777.81 2,777.89 0.0K
14:54 2,777.78 2,778.72 2,777.78 2,778.34 0.0K
14:55 2,778.39 2,778.71 2,778.39 2,778.48 0.0K
14:56 2,778.43 2,779.00 2,778.32 2,778.90 0.0K
14:57 2,778.58 2,778.74 2,777.86 2,777.86 0.0K
14:58 2,777.95 2,778.24 2,777.70 2,778.09 0.0K
14:59 2,778.18 2,778.52 2,778.18 2,778.43 0.0K
15:00 2,778.46 2,778.49 2,777.89 2,778.17 0.0K
15:01 2,778.07 2,778.07 2,777.31 2,777.31 0.0K
15:02 2,777.27 2,777.27 2,775.94 2,776.27 0.0K
15:03 2,776.32 2,777.10 2,776.32 2,777.02 0.0K
15:04 2,776.91 2,779.18 2,776.90 2,779.06 0.0K
15:05 2,779.05 2,779.77 2,779.05 2,779.67 0.0K
15:06 2,779.93 2,780.08 2,779.80 2,780.00 0.0K
15:07 2,780.02 2,781.42 2,779.96 2,781.42 0.0K
15:08 2,781.45 2,781.65 2,781.42 2,781.54 0.0K
15:09 2,781.55 2,781.88 2,781.31 2,781.67 0.0K
15:10 2,781.66 2,782.28 2,781.66 2,782.06 0.0K
15:11 2,781.99 2,782.14 2,781.78 2,781.78 0.0K
15:12 2,781.87 2,782.44 2,781.56 2,782.44 0.0K
15:13 2,782.55 2,783.50 2,782.55 2,783.50 0.0K
15:14 2,783.54 2,783.79 2,783.43 2,783.77 0.0K
15:15 2,783.75 2,783.75 2,783.33 2,783.34 0.0K
15:16 2,783.56 2,783.82 2,783.10 2,783.70 0.0K
15:17 2,783.64 2,783.90 2,783.64 2,783.89 0.0K
15:18 2,784.19 2,784.61 2,784.19 2,784.58 0.0K
15:19 2,784.60 2,784.64 2,783.69 2,783.95 0.0K
15:20 2,784.20 2,784.57 2,783.81 2,783.81 0.0K
15:21 2,783.67 2,783.67 2,783.24 2,783.24 0.0K
15:22 2,783.38 2,783.79 2,783.13 2,783.13 0.0K
15:23 2,782.90 2,782.96 2,782.49 2,782.59 0.0K
15:24 2,782.62 2,782.80 2,781.80 2,781.80 0.0K
15:25 2,781.74 2,782.19 2,781.71 2,782.10 0.0K
15:26 2,782.15 2,782.95 2,782.15 2,782.95 0.0K
15:27 2,783.06 2,783.51 2,782.86 2,783.51 0.0K
15:28 2,783.33 2,783.98 2,783.33 2,783.75 0.0K
15:29 2,783.74 2,783.74 2,782.58 2,782.58 0.0K
15:30 2,781.90 2,782.07 2,781.40 2,781.80 0.0K
15:31 2,782.16 2,782.81 2,782.16 2,782.56 0.0K
15:32 2,782.49 2,784.04 2,782.49 2,783.60 0.0K
15:33 2,783.57 2,784.06 2,783.54 2,783.60 0.0K
15:34 2,783.62 2,784.11 2,783.35 2,783.44 0.0K
15:35 2,783.20 2,783.20 2,782.70 2,782.77 0.0K
15:36 2,782.57 2,782.87 2,782.35 2,782.35 0.0K
15:37 2,782.33 2,783.24 2,782.33 2,783.24 0.0K
15:38 2,783.09 2,783.32 2,782.39 2,782.46 0.0K
15:39 2,782.48 2,782.58 2,782.21 2,782.42 0.0K
15:40 2,782.12 2,783.02 2,782.12 2,782.84 0.0K
15:41 2,782.77 2,783.77 2,782.77 2,783.63 0.0K
15:42 2,783.55 2,783.55 2,783.10 2,783.36 0.0K
15:43 2,783.47 2,783.60 2,783.02 2,783.14 0.0K
15:44 2,783.05 2,784.13 2,783.05 2,784.08 0.0K
15:45 2,783.98 2,784.30 2,783.95 2,784.28 0.0K
15:46 2,784.43 2,785.73 2,784.22 2,785.73 0.0K
15:47 2,785.88 2,786.01 2,785.43 2,785.53 0.0K
15:48 2,785.69 2,786.30 2,785.37 2,786.21 0.0K
15:49 2,786.20 2,786.92 2,785.92 2,786.56 0.0K
15:50 2,786.65 2,787.14 2,786.63 2,786.92 0.0K
15:51 2,786.86 2,787.72 2,786.86 2,787.67 0.0K
15:52 2,787.73 2,788.63 2,787.70 2,788.55 0.0K
15:53 2,788.69 2,788.73 2,788.39 2,788.68 0.0K
15:54 2,788.47 2,788.47 2,787.61 2,787.61 0.0K
15:55 2,787.48 2,787.48 2,786.63 2,787.31 0.0K
15:56 2,787.27 2,787.27 2,786.55 2,786.55 0.0K
15:57 2,786.51 2,786.68 2,785.74 2,785.78 0.0K
15:58 2,785.84 2,786.19 2,785.84 2,786.19 0.0K
15:59 2,786.35 2,786.37 2,786.06 2,786.25 0.0K
16:00 2,786.85 2,787.20 2,786.62 2,787.20 0.0K
16:01 2,787.19 2,787.79 2,786.84 2,787.36 0.0K
16:02 2,786.90 2,786.91 2,786.23 2,786.91 0.0K
16:03 2,786.77 2,786.90 2,786.13 2,786.20 0.0K
16:04 2,786.12 2,787.08 2,786.12 2,787.08 0.0K
16:05 2,787.16 2,787.34 2,786.84 2,787.04 0.0K
16:06 2,787.06 2,787.45 2,786.68 2,787.18 0.0K
16:07 2,787.36 2,788.11 2,787.32 2,788.11 0.0K
16:08 2,788.38 2,788.99 2,788.13 2,788.45 0.0K
16:09 2,788.49 2,789.31 2,787.88 2,787.88 0.0K
16:10 2,787.88 2,788.02 2,787.35 2,787.81 0.0K
16:11 2,787.64 2,787.64 2,786.57 2,786.63 0.0K
16:12 2,786.60 2,787.25 2,786.58 2,787.25 0.0K
16:13 2,787.28 2,787.74 2,787.26 2,787.70 0.0K
16:14 2,787.74 2,787.77 2,787.48 2,787.69 0.0K
16:15 2,787.85 2,787.99 2,787.17 2,787.21 0.0K
16:16 2,787.20 2,787.23 2,786.40 2,786.40 0.0K
16:17 2,786.23 2,786.82 2,786.19 2,786.28 0.0K
16:18 2,786.29 2,786.98 2,786.29 2,786.77 0.0K
16:19 2,786.68 2,786.89 2,786.47 2,786.78 0.0K
16:20 2,786.48 2,786.48 2,784.72 2,784.72 0.0K
16:21 2,784.29 2,784.60 2,784.13 2,784.36 0.0K
16:22 2,784.48 2,784.57 2,783.97 2,784.09 0.0K
16:23 2,784.04 2,784.21 2,783.33 2,783.59 0.0K
16:24 2,783.61 2,783.69 2,783.04 2,783.04 0.0K
16:25 2,783.17 2,783.21 2,782.55 2,782.73 0.0K
16:26 2,782.77 2,782.84 2,782.36 2,782.46 0.0K
16:27 2,782.48 2,783.01 2,781.67 2,781.69 0.0K
16:28 2,781.80 2,781.80 2,781.11 2,781.11 0.0K
16:29 2,780.91 2,781.55 2,780.79 2,781.48 0.0K
16:30 2,781.49 2,782.95 2,781.45 2,782.95 0.0K
16:31 2,783.07 2,783.07 2,782.31 2,782.50 0.0K
16:32 2,782.44 2,783.32 2,782.16 2,783.32 0.0K
16:33 2,783.47 2,784.39 2,783.39 2,784.39 0.0K
16:34 2,784.45 2,785.21 2,784.45 2,784.96 0.0K
16:35 2,785.11 2,785.21 2,784.78 2,784.85 0.0K
16:36 2,784.76 2,785.29 2,784.76 2,785.14 0.0K
16:37 2,785.25 2,785.27 2,784.46 2,784.57 0.0K
16:38 2,784.67 2,784.76 2,784.28 2,784.39 0.0K
16:39 2,784.47 2,784.56 2,784.07 2,784.20 0.0K
16:40 2,784.25 2,784.76 2,784.21 2,784.73 0.0K
16:41 2,784.85 2,785.30 2,784.73 2,784.73 0.0K
16:42 2,784.76 2,785.78 2,784.70 2,785.36 0.0K
16:43 2,785.39 2,785.63 2,784.96 2,785.00 0.0K
16:44 2,785.13 2,785.66 2,785.13 2,785.63 0.0K
16:45 2,786.00 2,786.22 2,785.72 2,786.01 0.0K
16:46 2,785.87 2,786.70 2,785.82 2,786.70 0.0K
16:47 2,786.86 2,787.39 2,786.85 2,787.39 0.0K
16:48 2,787.36 2,788.33 2,787.33 2,788.11 0.0K
16:49 2,788.01 2,788.53 2,788.01 2,788.25 0.0K
16:50 2,788.28 2,788.66 2,788.17 2,788.66 0.0K
16:51 2,788.76 2,790.60 2,788.66 2,790.56 0.0K
16:52 2,790.69 2,791.39 2,790.41 2,791.17 0.0K
16:53 2,791.12 2,791.84 2,791.12 2,791.84 0.0K
16:54 2,791.92 2,791.92 2,791.50 2,791.86 0.0K
16:55 2,791.96 2,792.35 2,791.92 2,792.26 0.0K
16:56 2,792.35 2,792.80 2,792.35 2,792.80 0.0K
16:57 2,792.86 2,793.23 2,792.77 2,792.83 0.0K
16:58 2,792.90 2,793.09 2,792.82 2,793.07 0.0K
16:59 2,793.10 2,793.61 2,793.06 2,793.29 0.0K
17:00 2,793.25 2,794.10 2,792.89 2,792.91 0.0K
17:01 2,792.94 2,792.94 2,791.47 2,791.47 0.0K
17:02 2,791.49 2,791.88 2,791.14 2,791.41 0.0K
17:03 2,791.48 2,791.69 2,791.25 2,791.64 0.0K
17:04 2,791.67 2,791.84 2,791.26 2,791.41 0.0K
17:05 2,791.35 2,791.95 2,791.17 2,791.95 0.0K
17:06 2,792.28 2,792.92 2,792.08 2,792.57 0.0K
17:07 2,792.53 2,793.04 2,792.44 2,792.45 0.0K
17:08 2,792.48 2,792.48 2,791.56 2,791.61 0.0K
17:09 2,791.66 2,792.00 2,791.66 2,791.91 0.0K
17:10 2,791.98 2,792.34 2,791.86 2,792.18 0.0K
17:11 2,792.13 2,792.84 2,791.88 2,792.63 0.0K
17:12 2,792.70 2,792.75 2,792.15 2,792.15 0.0K
17:13 2,792.20 2,792.71 2,792.08 2,792.71 0.0K
17:14 2,792.71 2,793.52 2,792.70 2,793.52 0.0K
17:15 2,793.33 2,793.33 2,792.66 2,792.70 0.0K
17:16 2,792.65 2,792.99 2,792.48 2,792.91 0.0K
17:17 2,792.99 2,793.42 2,792.71 2,792.71 0.0K
17:18 2,792.69 2,792.83 2,792.36 2,792.47 0.0K
17:19 2,792.50 2,792.59 2,792.29 2,792.44 0.0K
17:20 2,792.31 2,792.39 2,791.62 2,792.39 0.0K
17:21 2,792.44 2,792.48 2,792.25 2,792.48 0.0K
17:22 2,792.68 2,792.78 2,792.52 2,792.78 0.0K
17:23 2,793.09 2,793.42 2,792.93 2,793.42 0.0K
17:24 2,793.75 2,794.80 2,793.66 2,794.35 0.0K
17:29 2,793.47 2,794.00 2,790.67 2,790.67 0.0K
17:30 2,790.54 2,790.54 2,790.54 2,790.54 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