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 2,824.67 2,827.83 2,824.67 2,826.73 0.0K
09:01 2,826.51 2,829.28 2,826.33 2,829.12 0.0K
09:02 2,828.74 2,828.74 2,825.99 2,825.99 0.0K
09:03 2,826.13 2,827.15 2,825.57 2,826.87 0.0K
09:04 2,827.14 2,827.14 2,823.52 2,823.79 0.0K
09:05 2,822.56 2,823.08 2,821.29 2,821.51 0.0K
09:06 2,821.65 2,822.53 2,820.58 2,820.71 0.0K
09:07 2,820.49 2,820.49 2,819.41 2,819.50 0.0K
09:08 2,819.52 2,820.34 2,819.43 2,819.43 0.0K
09:09 2,819.57 2,821.37 2,819.12 2,819.12 0.0K
09:10 2,819.54 2,819.54 2,817.82 2,817.91 0.0K
09:11 2,816.67 2,817.82 2,816.67 2,817.13 0.0K
09:12 2,816.74 2,816.74 2,816.07 2,816.44 0.0K
09:13 2,816.36 2,816.52 2,815.57 2,816.27 0.0K
09:14 2,816.27 2,816.60 2,815.68 2,815.68 0.0K
09:15 2,815.94 2,818.77 2,815.94 2,817.69 0.0K
09:16 2,817.74 2,817.74 2,815.92 2,815.92 0.0K
09:17 2,815.98 2,816.08 2,814.63 2,814.93 0.0K
09:18 2,814.91 2,815.19 2,814.58 2,815.14 0.0K
09:19 2,815.26 2,817.51 2,815.25 2,817.51 0.0K
09:20 2,817.63 2,818.80 2,817.16 2,817.23 0.0K
09:21 2,817.20 2,817.80 2,817.11 2,817.67 0.0K
09:22 2,817.77 2,817.89 2,816.94 2,816.94 0.0K
09:23 2,816.73 2,817.78 2,816.73 2,817.78 0.0K
09:24 2,817.75 2,818.39 2,817.62 2,818.05 0.0K
09:25 2,818.02 2,818.44 2,817.99 2,818.44 0.0K
09:26 2,818.22 2,818.61 2,817.46 2,817.47 0.0K
09:27 2,817.62 2,818.57 2,817.62 2,818.57 0.0K
09:28 2,818.67 2,819.31 2,818.29 2,818.80 0.0K
09:29 2,818.65 2,818.67 2,817.92 2,817.99 0.0K
09:30 2,818.13 2,818.32 2,817.90 2,818.32 0.0K
09:31 2,818.25 2,819.48 2,817.92 2,819.48 0.0K
09:32 2,819.63 2,820.76 2,819.63 2,819.64 0.0K
09:33 2,819.43 2,819.75 2,818.29 2,818.39 0.0K
09:34 2,818.35 2,818.79 2,818.13 2,818.48 0.0K
09:35 2,818.37 2,819.23 2,818.37 2,819.23 0.0K
09:36 2,819.30 2,819.64 2,819.22 2,819.64 0.0K
09:37 2,819.72 2,820.49 2,819.66 2,820.09 0.0K
09:38 2,819.94 2,820.63 2,819.83 2,820.02 0.0K
09:39 2,819.99 2,820.06 2,818.39 2,818.84 0.0K
09:40 2,818.97 2,820.19 2,818.97 2,820.19 0.0K
09:41 2,820.16 2,820.31 2,819.50 2,819.53 0.0K
09:42 2,819.51 2,819.51 2,819.14 2,819.26 0.0K
09:43 2,818.69 2,818.78 2,817.89 2,817.95 0.0K
09:44 2,817.86 2,817.92 2,816.00 2,816.15 0.0K
09:45 2,816.32 2,816.68 2,816.21 2,816.29 0.0K
09:46 2,816.23 2,816.33 2,814.71 2,814.71 0.0K
09:47 2,814.64 2,814.64 2,813.39 2,813.48 0.0K
09:48 2,813.57 2,813.57 2,812.83 2,813.26 0.0K
09:49 2,813.49 2,815.09 2,813.30 2,815.09 0.0K
09:50 2,815.27 2,815.53 2,814.91 2,815.09 0.0K
09:51 2,814.91 2,815.54 2,814.71 2,815.54 0.0K
09:52 2,815.70 2,816.92 2,815.53 2,816.85 0.0K
09:53 2,816.82 2,817.16 2,816.67 2,817.16 0.0K
09:54 2,817.29 2,817.37 2,816.63 2,817.02 0.0K
09:55 2,817.18 2,818.10 2,817.15 2,817.37 0.0K
09:56 2,817.33 2,817.33 2,815.85 2,815.94 0.0K
09:57 2,815.99 2,816.25 2,815.60 2,816.16 0.0K
09:58 2,816.58 2,817.37 2,816.58 2,817.08 0.0K
09:59 2,817.13 2,817.35 2,816.88 2,816.99 0.0K
10:00 2,817.05 2,817.93 2,816.42 2,816.44 0.0K
10:01 2,816.66 2,816.81 2,816.17 2,816.55 0.0K
10:02 2,816.78 2,817.20 2,816.22 2,816.34 0.0K
10:03 2,816.66 2,817.04 2,816.49 2,816.67 0.0K
10:04 2,816.30 2,816.30 2,815.13 2,815.65 0.0K
10:05 2,815.66 2,815.88 2,814.29 2,814.29 0.0K
10:06 2,814.31 2,816.99 2,814.26 2,816.99 0.0K
10:07 2,817.09 2,817.61 2,816.91 2,817.21 0.0K
10:08 2,817.36 2,818.18 2,817.20 2,818.07 0.0K
10:09 2,817.95 2,818.68 2,817.78 2,818.68 0.0K
10:10 2,818.55 2,818.83 2,818.40 2,818.52 0.0K
10:11 2,818.63 2,818.72 2,818.27 2,818.63 0.0K
10:12 2,818.84 2,819.08 2,818.58 2,819.08 0.0K
10:13 2,819.18 2,819.48 2,819.04 2,819.04 0.0K
10:14 2,818.92 2,819.85 2,818.80 2,819.85 0.0K
10:15 2,819.92 2,820.69 2,819.92 2,820.69 0.0K
10:16 2,820.70 2,821.54 2,820.51 2,821.50 0.0K
10:17 2,821.61 2,822.55 2,821.61 2,822.55 0.0K
10:18 2,822.50 2,822.95 2,822.37 2,822.80 0.0K
10:19 2,822.77 2,823.19 2,822.77 2,822.90 0.0K
10:20 2,823.09 2,823.15 2,822.73 2,823.09 0.0K
10:21 2,823.27 2,823.49 2,823.04 2,823.35 0.0K
10:22 2,823.39 2,823.85 2,823.01 2,823.36 0.0K
10:23 2,823.29 2,824.09 2,823.29 2,824.09 0.0K
10:24 2,824.16 2,825.11 2,824.16 2,824.53 0.0K
10:25 2,824.53 2,825.19 2,824.37 2,825.19 0.0K
10:26 2,825.01 2,825.57 2,824.86 2,825.45 0.0K
10:27 2,825.53 2,826.31 2,825.32 2,825.89 0.0K
10:28 2,825.79 2,825.79 2,825.40 2,825.57 0.0K
10:29 2,825.77 2,826.51 2,825.77 2,826.51 0.0K
10:30 2,826.55 2,827.74 2,826.39 2,827.46 0.0K
10:31 2,827.48 2,827.62 2,826.69 2,826.77 0.0K
10:32 2,826.83 2,827.28 2,826.79 2,827.17 0.0K
10:33 2,827.31 2,827.53 2,827.06 2,827.16 0.0K
10:34 2,827.22 2,827.62 2,826.90 2,827.58 0.0K
10:35 2,827.63 2,828.39 2,827.43 2,828.29 0.0K
10:36 2,828.35 2,829.24 2,828.35 2,829.24 0.0K
10:37 2,829.24 2,829.27 2,828.78 2,828.78 0.0K
10:38 2,828.80 2,828.93 2,828.57 2,828.89 0.0K
10:39 2,828.71 2,828.77 2,827.54 2,827.54 0.0K
10:40 2,827.49 2,829.90 2,827.49 2,829.57 0.0K
10:41 2,829.48 2,829.48 2,827.72 2,827.78 0.0K
10:42 2,827.77 2,828.05 2,827.52 2,827.72 0.0K
10:43 2,827.62 2,827.93 2,827.62 2,827.87 0.0K
10:44 2,827.88 2,828.14 2,827.37 2,827.45 0.0K
10:45 2,827.42 2,827.42 2,826.60 2,826.60 0.0K
10:46 2,826.62 2,827.39 2,826.62 2,826.89 0.0K
10:47 2,826.83 2,827.41 2,826.83 2,827.41 0.0K
10:48 2,827.46 2,827.46 2,826.85 2,827.06 0.0K
10:49 2,827.11 2,827.60 2,827.09 2,827.60 0.0K
10:50 2,827.48 2,827.50 2,827.21 2,827.38 0.0K
10:51 2,827.50 2,827.50 2,827.01 2,827.15 0.0K
10:52 2,827.15 2,827.35 2,826.98 2,826.98 0.0K
10:53 2,826.99 2,827.65 2,826.70 2,827.65 0.0K
10:54 2,827.64 2,827.91 2,827.26 2,827.26 0.0K
10:55 2,827.02 2,827.32 2,826.64 2,826.75 0.0K
10:56 2,826.76 2,827.05 2,826.27 2,826.27 0.0K
10:57 2,826.49 2,826.61 2,826.16 2,826.37 0.0K
10:58 2,826.46 2,826.78 2,826.24 2,826.78 0.0K
10:59 2,826.69 2,827.47 2,826.69 2,826.97 0.0K
11:00 2,826.72 2,826.82 2,826.42 2,826.74 0.0K
11:01 2,826.71 2,827.49 2,826.71 2,827.42 0.0K
11:02 2,827.74 2,827.92 2,827.26 2,827.28 0.0K
11:03 2,826.90 2,827.97 2,826.90 2,827.63 0.0K
11:04 2,827.69 2,827.81 2,826.85 2,826.92 0.0K
11:05 2,826.73 2,826.94 2,826.11 2,826.11 0.0K
11:06 2,826.21 2,826.31 2,825.77 2,826.31 0.0K
11:07 2,826.37 2,827.36 2,826.34 2,827.36 0.0K
11:08 2,827.22 2,827.34 2,826.87 2,826.87 0.0K
11:09 2,827.01 2,827.38 2,826.96 2,826.96 0.0K
11:10 2,827.08 2,827.43 2,826.96 2,827.43 0.0K
11:11 2,827.14 2,827.60 2,826.76 2,827.60 0.0K
11:12 2,827.57 2,828.23 2,827.56 2,828.23 0.0K
11:13 2,828.27 2,828.59 2,828.04 2,828.59 0.0K
11:14 2,828.60 2,829.34 2,828.58 2,829.34 0.0K
11:15 2,829.35 2,829.53 2,828.25 2,828.53 0.0K
11:16 2,828.28 2,828.67 2,828.13 2,828.62 0.0K
11:17 2,828.64 2,828.93 2,828.53 2,828.72 0.0K
11:18 2,828.77 2,828.99 2,828.72 2,828.76 0.0K
11:19 2,828.70 2,828.73 2,828.09 2,828.10 0.0K
11:20 2,827.86 2,827.86 2,827.15 2,827.18 0.0K
11:21 2,827.22 2,827.58 2,827.13 2,827.35 0.0K
11:22 2,827.43 2,827.43 2,826.58 2,826.80 0.0K
11:23 2,826.77 2,827.72 2,826.75 2,827.67 0.0K
11:24 2,827.67 2,828.53 2,827.67 2,828.44 0.0K
11:25 2,828.51 2,828.51 2,828.05 2,828.49 0.0K
11:26 2,828.60 2,828.63 2,828.07 2,828.07 0.0K
11:27 2,828.17 2,828.17 2,827.97 2,828.17 0.0K
11:28 2,828.16 2,828.52 2,828.15 2,828.15 0.0K
11:29 2,827.94 2,828.81 2,827.82 2,828.81 0.0K
11:30 2,828.88 2,829.75 2,828.88 2,829.75 0.0K
11:31 2,829.83 2,830.78 2,829.83 2,830.78 0.0K
11:32 2,830.81 2,830.81 2,830.49 2,830.58 0.0K
11:33 2,830.67 2,832.10 2,830.67 2,831.98 0.0K
11:34 2,831.95 2,832.19 2,831.69 2,831.69 0.0K
11:35 2,831.64 2,831.71 2,831.44 2,831.68 0.0K
11:36 2,831.65 2,831.75 2,831.01 2,831.11 0.0K
11:37 2,831.15 2,831.92 2,831.15 2,831.87 0.0K
11:38 2,831.90 2,832.24 2,831.72 2,831.98 0.0K
11:39 2,832.05 2,832.15 2,831.82 2,832.01 0.0K
11:40 2,832.13 2,832.21 2,832.02 2,832.02 0.0K
11:41 2,831.62 2,832.43 2,831.41 2,832.24 0.0K
11:42 2,832.18 2,832.18 2,831.66 2,831.73 0.0K
11:43 2,831.73 2,832.00 2,831.65 2,831.73 0.0K
11:44 2,831.68 2,831.97 2,831.47 2,831.90 0.0K
11:45 2,831.95 2,832.02 2,831.85 2,832.02 0.0K
11:46 2,832.06 2,832.45 2,832.06 2,832.21 0.0K
11:47 2,832.19 2,832.20 2,831.50 2,831.50 0.0K
11:48 2,831.47 2,831.56 2,830.27 2,830.64 0.0K
11:49 2,830.78 2,830.78 2,829.66 2,829.66 0.0K
11:50 2,829.57 2,829.94 2,829.41 2,829.46 0.0K
11:51 2,829.53 2,829.59 2,828.39 2,828.39 0.0K
11:52 2,828.45 2,829.25 2,828.45 2,829.14 0.0K
11:53 2,829.19 2,829.31 2,829.07 2,829.29 0.0K
11:54 2,829.17 2,829.32 2,828.94 2,829.20 0.0K
11:55 2,829.25 2,829.47 2,828.99 2,829.47 0.0K
11:56 2,829.35 2,829.35 2,828.62 2,828.86 0.0K
11:57 2,828.97 2,829.18 2,828.87 2,829.00 0.0K
11:58 2,828.91 2,829.15 2,828.81 2,829.12 0.0K
11:59 2,829.34 2,830.21 2,829.33 2,830.08 0.0K
12:00 2,829.99 2,830.14 2,829.43 2,829.59 0.0K
12:01 2,829.62 2,829.69 2,829.13 2,829.45 0.0K
12:02 2,829.05 2,829.16 2,828.33 2,828.38 0.0K
12:03 2,828.40 2,828.45 2,827.78 2,828.12 0.0K
12:04 2,828.24 2,828.24 2,827.73 2,827.74 0.0K
12:05 2,827.77 2,827.86 2,827.62 2,827.68 0.0K
12:06 2,827.62 2,827.68 2,827.05 2,827.56 0.0K
12:07 2,827.57 2,827.73 2,827.36 2,827.55 0.0K
12:08 2,827.57 2,827.62 2,827.39 2,827.56 0.0K
12:09 2,827.53 2,827.75 2,827.51 2,827.62 0.0K
12:10 2,827.63 2,827.63 2,826.82 2,826.94 0.0K
12:11 2,826.98 2,827.41 2,826.77 2,827.41 0.0K
12:12 2,827.42 2,827.70 2,827.23 2,827.70 0.0K
12:13 2,827.68 2,828.20 2,827.68 2,827.83 0.0K
12:14 2,827.84 2,828.06 2,827.35 2,827.35 0.0K
12:15 2,827.15 2,827.34 2,827.10 2,827.24 0.0K
12:16 2,827.19 2,827.52 2,827.19 2,827.52 0.0K
12:17 2,827.49 2,827.49 2,826.32 2,826.32 0.0K
12:18 2,826.37 2,826.55 2,826.29 2,826.46 0.0K
12:19 2,826.40 2,826.52 2,826.09 2,826.13 0.0K
12:20 2,826.21 2,826.21 2,825.54 2,825.77 0.0K
12:21 2,825.71 2,826.24 2,825.69 2,825.86 0.0K
12:22 2,825.77 2,825.82 2,825.29 2,825.29 0.0K
12:23 2,825.34 2,825.42 2,824.87 2,825.04 0.0K
12:24 2,825.17 2,825.87 2,825.17 2,825.87 0.0K
12:25 2,825.88 2,826.49 2,825.88 2,826.49 0.0K
12:26 2,826.53 2,826.60 2,826.26 2,826.31 0.0K
12:27 2,826.32 2,826.48 2,825.03 2,825.04 0.0K
12:28 2,825.03 2,825.19 2,824.74 2,825.12 0.0K
12:29 2,825.16 2,825.22 2,824.75 2,824.81 0.0K
12:30 2,824.78 2,825.42 2,824.66 2,825.23 0.0K
12:31 2,825.18 2,825.28 2,825.00 2,825.07 0.0K
12:32 2,824.92 2,824.92 2,824.72 2,824.90 0.0K
12:33 2,824.91 2,825.13 2,824.91 2,824.98 0.0K
12:34 2,824.95 2,824.95 2,824.42 2,824.91 0.0K
12:35 2,825.04 2,825.22 2,824.87 2,825.22 0.0K
12:36 2,825.17 2,825.66 2,825.11 2,825.53 0.0K
12:37 2,825.69 2,826.09 2,825.69 2,825.86 0.0K
12:38 2,825.87 2,825.97 2,825.35 2,825.35 0.0K
12:39 2,825.39 2,825.51 2,824.83 2,825.03 0.0K
12:40 2,824.94 2,824.97 2,824.30 2,824.33 0.0K
12:41 2,824.34 2,824.47 2,824.06 2,824.16 0.0K
12:42 2,824.16 2,824.51 2,824.16 2,824.51 0.0K
12:43 2,824.61 2,824.81 2,824.52 2,824.64 0.0K
12:44 2,824.63 2,825.01 2,824.58 2,825.01 0.0K
12:45 2,825.02 2,825.16 2,824.39 2,824.39 0.0K
12:46 2,824.37 2,824.43 2,823.83 2,823.96 0.0K
12:47 2,823.87 2,824.72 2,823.83 2,824.72 0.0K
12:48 2,824.81 2,824.89 2,824.45 2,824.45 0.0K
12:49 2,824.51 2,824.75 2,824.47 2,824.72 0.0K
12:50 2,824.85 2,825.17 2,824.74 2,824.82 0.0K
12:51 2,824.88 2,824.97 2,824.83 2,824.97 0.0K
12:52 2,825.02 2,825.10 2,824.70 2,824.71 0.0K
12:53 2,824.77 2,825.14 2,824.71 2,825.10 0.0K
12:54 2,825.12 2,825.18 2,824.56 2,824.67 0.0K
12:55 2,824.77 2,824.77 2,824.07 2,824.07 0.0K
12:56 2,824.10 2,824.21 2,823.08 2,823.08 0.0K
12:57 2,822.95 2,822.95 2,822.08 2,822.38 0.0K
12:58 2,822.23 2,822.23 2,821.62 2,821.65 0.0K
12:59 2,821.77 2,821.77 2,821.50 2,821.50 0.0K
13:00 2,821.46 2,821.46 2,820.36 2,820.69 0.0K
13:01 2,820.73 2,820.73 2,820.24 2,820.41 0.0K
13:02 2,820.49 2,821.14 2,820.43 2,821.14 0.0K
13:03 2,821.07 2,821.59 2,821.07 2,821.59 0.0K
13:04 2,821.56 2,821.56 2,821.02 2,821.02 0.0K
13:05 2,821.02 2,821.02 2,818.87 2,818.87 0.0K
13:06 2,818.94 2,820.02 2,818.89 2,820.02 0.0K
13:07 2,819.99 2,820.66 2,819.99 2,820.66 0.0K
13:08 2,820.71 2,820.88 2,820.63 2,820.88 0.0K
13:09 2,820.83 2,820.83 2,820.56 2,820.74 0.0K
13:10 2,820.79 2,820.89 2,820.69 2,820.71 0.0K
13:11 2,820.66 2,820.79 2,820.13 2,820.13 0.0K
13:12 2,819.98 2,820.13 2,819.85 2,820.04 0.0K
13:13 2,820.06 2,820.26 2,819.94 2,819.98 0.0K
13:14 2,819.77 2,819.90 2,819.56 2,819.90 0.0K
13:15 2,819.98 2,820.96 2,819.98 2,820.93 0.0K
13:16 2,820.95 2,820.99 2,820.70 2,820.99 0.0K
13:17 2,820.69 2,820.71 2,820.47 2,820.62 0.0K
13:18 2,820.51 2,820.91 2,820.50 2,820.91 0.0K
13:19 2,820.87 2,821.23 2,820.87 2,821.17 0.0K
13:20 2,821.19 2,821.19 2,820.61 2,820.62 0.0K
13:21 2,820.61 2,820.65 2,820.47 2,820.65 0.0K
13:22 2,820.68 2,821.63 2,820.68 2,821.59 0.0K
13:23 2,821.57 2,821.61 2,821.20 2,821.25 0.0K
13:24 2,821.26 2,821.53 2,820.99 2,821.27 0.0K
13:25 2,821.25 2,821.43 2,820.57 2,820.57 0.0K
13:26 2,820.54 2,820.54 2,819.68 2,819.68 0.0K
13:27 2,819.66 2,819.74 2,819.50 2,819.53 0.0K
13:28 2,819.61 2,819.67 2,819.20 2,819.20 0.0K
13:29 2,819.15 2,819.15 2,818.86 2,818.99 0.0K
13:30 2,819.12 2,819.32 2,818.88 2,819.29 0.0K
13:31 2,819.31 2,819.96 2,819.31 2,819.96 0.0K
13:32 2,819.85 2,820.31 2,819.51 2,819.52 0.0K
13:33 2,819.50 2,819.93 2,819.50 2,819.89 0.0K
13:34 2,819.90 2,820.04 2,819.20 2,819.20 0.0K
13:35 2,819.16 2,819.50 2,819.07 2,819.50 0.0K
13:36 2,819.45 2,819.48 2,818.60 2,818.73 0.0K
13:37 2,818.64 2,819.09 2,818.50 2,818.98 0.0K
13:38 2,818.90 2,819.10 2,818.73 2,818.90 0.0K
13:39 2,818.85 2,818.98 2,818.38 2,818.38 0.0K
13:40 2,818.33 2,818.42 2,817.85 2,818.29 0.0K
13:41 2,818.27 2,818.30 2,817.63 2,817.63 0.0K
13:42 2,817.68 2,817.98 2,817.58 2,817.98 0.0K
13:43 2,818.03 2,818.42 2,818.02 2,818.42 0.0K
13:44 2,818.45 2,818.66 2,818.39 2,818.49 0.0K
13:45 2,818.54 2,818.57 2,818.25 2,818.53 0.0K
13:46 2,818.50 2,819.43 2,818.50 2,819.42 0.0K
13:47 2,819.27 2,819.51 2,818.88 2,818.94 0.0K
13:48 2,818.89 2,819.01 2,818.28 2,818.28 0.0K
13:49 2,818.24 2,818.53 2,818.20 2,818.43 0.0K
13:50 2,818.45 2,818.67 2,818.43 2,818.53 0.0K
13:51 2,818.62 2,818.78 2,818.40 2,818.78 0.0K
13:52 2,818.65 2,819.03 2,818.64 2,819.03 0.0K
13:53 2,819.00 2,819.10 2,818.81 2,818.95 0.0K
13:54 2,818.92 2,818.92 2,818.10 2,818.23 0.0K
13:55 2,818.24 2,818.75 2,818.24 2,818.47 0.0K
13:56 2,818.56 2,818.68 2,817.33 2,817.33 0.0K
13:57 2,817.42 2,817.64 2,816.58 2,816.58 0.0K
13:58 2,816.65 2,817.03 2,816.65 2,816.89 0.0K
13:59 2,817.02 2,817.39 2,817.02 2,817.24 0.0K
14:00 2,817.23 2,818.01 2,817.22 2,817.97 0.0K
14:01 2,818.09 2,818.19 2,817.62 2,817.78 0.0K
14:02 2,817.62 2,817.77 2,817.49 2,817.70 0.0K
14:03 2,817.65 2,817.83 2,817.51 2,817.51 0.0K
14:04 2,817.67 2,817.96 2,817.67 2,817.95 0.0K
14:05 2,817.94 2,817.94 2,817.65 2,817.66 0.0K
14:06 2,817.65 2,818.29 2,817.65 2,818.29 0.0K
14:07 2,818.30 2,818.54 2,818.30 2,818.47 0.0K
14:08 2,818.48 2,818.95 2,818.48 2,818.93 0.0K
14:09 2,818.97 2,819.12 2,818.81 2,819.10 0.0K
14:10 2,819.16 2,819.39 2,819.08 2,819.39 0.0K
14:11 2,819.42 2,819.44 2,819.16 2,819.16 0.0K
14:12 2,818.49 2,818.58 2,818.12 2,818.30 0.0K
14:13 2,818.18 2,818.32 2,818.17 2,818.28 0.0K
14:14 2,818.33 2,818.71 2,818.33 2,818.71 0.0K
14:15 2,819.02 2,819.46 2,819.02 2,819.35 0.0K
14:16 2,819.45 2,820.67 2,819.45 2,820.62 0.0K
14:17 2,820.71 2,820.89 2,820.69 2,820.89 0.0K
14:18 2,820.92 2,821.55 2,820.80 2,821.55 0.0K
14:19 2,821.52 2,821.60 2,821.30 2,821.32 0.0K
14:20 2,821.41 2,821.63 2,821.41 2,821.63 0.0K
14:21 2,821.59 2,821.68 2,819.67 2,819.81 0.0K
14:22 2,819.87 2,820.53 2,819.81 2,820.53 0.0K
14:23 2,820.56 2,820.56 2,820.22 2,820.28 0.0K
14:24 2,820.29 2,820.41 2,819.98 2,820.06 0.0K
14:25 2,819.64 2,820.14 2,819.59 2,820.14 0.0K
14:26 2,820.16 2,820.21 2,819.87 2,819.87 0.0K
14:27 2,820.00 2,820.23 2,819.95 2,820.23 0.0K
14:28 2,820.17 2,820.59 2,820.17 2,820.59 0.0K
14:29 2,820.59 2,820.79 2,820.58 2,820.79 0.0K
14:30 2,820.72 2,820.88 2,820.50 2,820.88 0.0K
14:31 2,820.93 2,820.96 2,820.81 2,820.96 0.0K
14:32 2,820.84 2,820.85 2,819.23 2,819.23 0.0K
14:33 2,819.19 2,819.97 2,819.19 2,819.97 0.0K
14:34 2,820.00 2,820.30 2,820.00 2,820.30 0.0K
14:35 2,820.45 2,820.58 2,820.38 2,820.58 0.0K
14:36 2,820.72 2,821.08 2,820.72 2,820.82 0.0K
14:37 2,820.82 2,821.50 2,820.78 2,821.50 0.0K
14:38 2,821.56 2,821.66 2,821.47 2,821.66 0.0K
14:39 2,821.79 2,822.17 2,821.70 2,822.17 0.0K
14:40 2,822.12 2,822.17 2,821.66 2,821.66 0.0K
14:41 2,821.70 2,821.87 2,820.95 2,820.95 0.0K
14:42 2,820.96 2,821.88 2,820.89 2,821.83 0.0K
14:43 2,821.84 2,822.17 2,821.77 2,822.08 0.0K
14:44 2,821.82 2,821.93 2,821.59 2,821.93 0.0K
14:45 2,821.94 2,822.24 2,821.69 2,822.24 0.0K
14:46 2,822.29 2,822.39 2,822.17 2,822.33 0.0K
14:47 2,821.99 2,822.35 2,821.94 2,822.08 0.0K
14:48 2,822.12 2,822.16 2,821.82 2,822.05 0.0K
14:49 2,821.84 2,821.99 2,821.58 2,821.58 0.0K
14:50 2,821.57 2,822.24 2,821.57 2,822.17 0.0K
14:51 2,822.17 2,822.63 2,822.08 2,822.47 0.0K
14:52 2,822.60 2,823.31 2,822.60 2,823.08 0.0K
14:53 2,823.00 2,823.54 2,822.29 2,822.29 0.0K
14:54 2,822.34 2,822.41 2,821.98 2,821.98 0.0K
14:55 2,822.03 2,822.03 2,821.36 2,821.36 0.0K
14:56 2,821.42 2,821.45 2,820.91 2,821.18 0.0K
14:57 2,821.15 2,821.17 2,820.86 2,820.90 0.0K
14:58 2,820.96 2,820.96 2,820.20 2,820.20 0.0K
14:59 2,820.17 2,820.17 2,819.58 2,819.59 0.0K
15:00 2,819.50 2,819.71 2,818.87 2,819.69 0.0K
15:01 2,819.87 2,820.13 2,819.87 2,820.08 0.0K
15:02 2,820.03 2,820.15 2,819.57 2,819.59 0.0K
15:03 2,819.57 2,820.16 2,819.57 2,820.08 0.0K
15:04 2,820.10 2,820.21 2,815.95 2,816.14 0.0K
15:05 2,816.38 2,816.56 2,813.36 2,814.37 0.0K
15:06 2,814.46 2,815.98 2,814.46 2,815.98 0.0K
15:07 2,815.77 2,816.84 2,815.54 2,816.76 0.0K
15:08 2,816.82 2,818.12 2,816.82 2,818.12 0.0K
15:09 2,818.14 2,818.46 2,817.71 2,817.71 0.0K
15:10 2,817.75 2,819.20 2,817.75 2,819.20 0.0K
15:11 2,819.26 2,819.47 2,819.08 2,819.47 0.0K
15:12 2,819.53 2,819.53 2,819.13 2,819.26 0.0K
15:13 2,819.17 2,819.50 2,819.07 2,819.24 0.0K
15:14 2,819.38 2,819.86 2,819.19 2,819.66 0.0K
15:15 2,818.97 2,819.36 2,818.97 2,819.36 0.0K
15:16 2,819.44 2,819.88 2,819.40 2,819.82 0.0K
15:17 2,819.93 2,820.31 2,819.93 2,820.30 0.0K
15:18 2,820.29 2,820.29 2,819.13 2,819.16 0.0K
15:19 2,818.98 2,819.30 2,818.84 2,819.30 0.0K
15:20 2,819.30 2,819.79 2,819.30 2,819.30 0.0K
15:21 2,819.29 2,819.47 2,819.11 2,819.14 0.0K
15:22 2,819.20 2,819.22 2,818.48 2,818.78 0.0K
15:23 2,818.79 2,818.94 2,818.66 2,818.80 0.0K
15:24 2,818.86 2,820.00 2,818.82 2,819.92 0.0K
15:25 2,819.78 2,820.11 2,819.78 2,820.11 0.0K
15:26 2,820.18 2,820.57 2,820.02 2,820.45 0.0K
15:27 2,820.54 2,820.94 2,820.42 2,820.47 0.0K
15:28 2,820.34 2,820.34 2,819.39 2,819.45 0.0K
15:29 2,819.46 2,819.46 2,818.66 2,819.06 0.0K
15:30 2,819.09 2,819.30 2,818.87 2,819.28 0.0K
15:31 2,819.29 2,819.29 2,817.95 2,818.76 0.0K
15:32 2,818.81 2,819.23 2,818.81 2,819.06 0.0K
15:33 2,818.94 2,818.99 2,818.29 2,818.34 0.0K
15:34 2,818.40 2,818.77 2,818.00 2,818.52 0.0K
15:35 2,818.55 2,819.09 2,818.44 2,818.93 0.0K
15:36 2,818.96 2,819.05 2,818.15 2,818.27 0.0K
15:37 2,818.25 2,818.33 2,817.27 2,817.27 0.0K
15:38 2,817.22 2,818.03 2,817.05 2,818.03 0.0K
15:39 2,818.09 2,819.32 2,818.03 2,819.32 0.0K
15:40 2,819.34 2,820.37 2,819.34 2,820.30 0.0K
15:41 2,820.38 2,821.01 2,820.38 2,820.83 0.0K
15:42 2,820.87 2,821.12 2,820.81 2,821.12 0.0K
15:43 2,821.26 2,821.66 2,821.26 2,821.65 0.0K
15:44 2,820.96 2,820.96 2,820.43 2,820.44 0.0K
15:45 2,820.49 2,821.00 2,820.31 2,820.37 0.0K
15:46 2,820.42 2,820.67 2,819.69 2,819.69 0.0K
15:47 2,819.66 2,819.88 2,818.75 2,818.92 0.0K
15:48 2,818.96 2,819.21 2,818.96 2,819.13 0.0K
15:49 2,819.06 2,820.65 2,819.06 2,820.65 0.0K
15:50 2,820.92 2,821.32 2,820.35 2,821.01 0.0K
15:51 2,821.15 2,822.08 2,821.15 2,822.08 0.0K
15:52 2,822.02 2,822.03 2,821.76 2,822.03 0.0K
15:53 2,822.12 2,822.63 2,822.11 2,822.47 0.0K
15:54 2,822.54 2,822.54 2,821.20 2,821.24 0.0K
15:55 2,821.19 2,821.72 2,821.19 2,821.72 0.0K
15:56 2,821.79 2,821.83 2,821.52 2,821.83 0.0K
15:57 2,821.78 2,822.10 2,821.78 2,821.81 0.0K
15:58 2,821.65 2,822.41 2,821.55 2,822.41 0.0K
15:59 2,822.40 2,822.65 2,821.51 2,821.51 0.0K
16:00 2,822.10 2,822.10 2,821.07 2,821.74 0.0K
16:01 2,821.74 2,822.45 2,821.66 2,821.69 0.0K
16:02 2,821.73 2,821.77 2,820.58 2,820.81 0.0K
16:03 2,820.86 2,820.86 2,820.23 2,820.50 0.0K
16:04 2,820.52 2,820.58 2,820.06 2,820.24 0.0K
16:05 2,820.20 2,820.24 2,819.87 2,819.97 0.0K
16:06 2,819.93 2,821.38 2,819.93 2,821.38 0.0K
16:07 2,821.49 2,821.49 2,821.21 2,821.36 0.0K
16:08 2,821.43 2,821.63 2,821.43 2,821.63 0.0K
16:09 2,821.61 2,822.23 2,821.58 2,822.22 0.0K
16:10 2,822.18 2,822.73 2,822.18 2,822.72 0.0K
16:11 2,822.86 2,823.94 2,822.86 2,823.83 0.0K
16:12 2,823.91 2,824.16 2,823.82 2,823.87 0.0K
16:13 2,823.89 2,823.89 2,823.24 2,823.24 0.0K
16:14 2,823.18 2,823.50 2,822.32 2,822.32 0.0K
16:15 2,822.27 2,823.10 2,822.17 2,823.10 0.0K
16:16 2,823.03 2,823.03 2,821.84 2,821.84 0.0K
16:17 2,821.86 2,822.10 2,821.86 2,822.10 0.0K
16:18 2,822.20 2,822.71 2,822.18 2,822.71 0.0K
16:19 2,822.76 2,823.66 2,822.70 2,823.60 0.0K
16:20 2,823.62 2,824.08 2,823.61 2,823.81 0.0K
16:21 2,823.66 2,823.74 2,823.27 2,823.38 0.0K
16:22 2,823.58 2,823.90 2,823.48 2,823.48 0.0K
16:23 2,823.45 2,823.45 2,822.52 2,822.52 0.0K
16:24 2,822.45 2,823.05 2,822.44 2,823.00 0.0K
16:25 2,822.95 2,823.45 2,822.95 2,823.45 0.0K
16:26 2,823.53 2,824.17 2,823.53 2,823.62 0.0K
16:27 2,823.67 2,823.88 2,823.62 2,823.82 0.0K
16:28 2,823.87 2,824.30 2,823.72 2,824.30 0.0K
16:29 2,824.34 2,825.41 2,824.34 2,825.26 0.0K
16:30 2,825.46 2,825.93 2,824.66 2,824.66 0.0K
16:31 2,824.73 2,824.73 2,824.27 2,824.30 0.0K
16:32 2,823.82 2,824.17 2,823.45 2,824.14 0.0K
16:33 2,824.13 2,824.20 2,823.98 2,824.10 0.0K
16:34 2,824.20 2,827.86 2,824.20 2,827.09 0.0K
16:35 2,826.97 2,827.27 2,826.57 2,827.27 0.0K
16:36 2,827.38 2,827.62 2,827.17 2,827.48 0.0K
16:37 2,827.35 2,827.44 2,827.16 2,827.37 0.0K
16:38 2,827.40 2,828.24 2,827.36 2,828.24 0.0K
16:39 2,828.28 2,828.82 2,828.28 2,828.80 0.0K
16:40 2,828.74 2,829.58 2,828.72 2,829.49 0.0K
16:41 2,829.42 2,830.51 2,829.42 2,830.46 0.0K
16:42 2,830.50 2,830.68 2,829.95 2,829.95 0.0K
16:43 2,830.06 2,830.19 2,829.80 2,830.16 0.0K
16:44 2,830.33 2,830.92 2,830.33 2,830.80 0.0K
16:45 2,830.76 2,830.76 2,830.37 2,830.70 0.0K
16:46 2,830.94 2,832.23 2,830.94 2,832.23 0.0K
16:47 2,832.17 2,832.27 2,831.48 2,831.73 0.0K
16:48 2,831.77 2,832.29 2,831.77 2,832.04 0.0K
16:49 2,832.07 2,832.39 2,831.49 2,831.49 0.0K
16:50 2,831.54 2,831.73 2,831.36 2,831.64 0.0K
16:51 2,831.59 2,831.90 2,830.79 2,831.01 0.0K
16:52 2,831.12 2,831.39 2,831.12 2,831.34 0.0K
16:53 2,831.33 2,831.43 2,831.20 2,831.29 0.0K
16:54 2,830.92 2,831.68 2,830.85 2,831.68 0.0K
16:55 2,831.75 2,832.43 2,831.75 2,832.39 0.0K
16:56 2,832.44 2,832.62 2,831.06 2,831.06 0.0K
16:57 2,831.05 2,831.06 2,830.37 2,830.37 0.0K
16:58 2,830.40 2,831.45 2,830.40 2,831.45 0.0K
16:59 2,831.52 2,831.80 2,831.45 2,831.63 0.0K
17:00 2,831.78 2,832.70 2,831.70 2,832.70 0.0K
17:01 2,832.69 2,833.25 2,832.69 2,832.91 0.0K
17:02 2,832.71 2,833.03 2,832.66 2,833.03 0.0K
17:03 2,833.12 2,833.32 2,833.12 2,833.14 0.0K
17:04 2,833.15 2,833.15 2,832.48 2,832.65 0.0K
17:05 2,832.59 2,833.01 2,832.47 2,832.84 0.0K
17:06 2,832.84 2,832.91 2,832.23 2,832.52 0.0K
17:07 2,832.32 2,832.91 2,832.27 2,832.76 0.0K
17:08 2,832.90 2,834.13 2,832.90 2,833.88 0.0K
17:09 2,833.79 2,833.93 2,833.50 2,833.93 0.0K
17:10 2,833.94 2,834.09 2,833.78 2,834.09 0.0K
17:11 2,834.14 2,834.42 2,834.14 2,834.32 0.0K
17:12 2,834.25 2,834.33 2,833.32 2,833.32 0.0K
17:13 2,833.30 2,834.04 2,833.28 2,833.99 0.0K
17:14 2,833.93 2,834.42 2,833.83 2,834.37 0.0K
17:15 2,834.38 2,834.82 2,834.25 2,834.82 0.0K
17:16 2,834.90 2,835.46 2,834.88 2,835.19 0.0K
17:17 2,835.25 2,835.63 2,835.15 2,835.40 0.0K
17:18 2,835.31 2,835.44 2,835.05 2,835.16 0.0K
17:19 2,835.25 2,835.26 2,834.83 2,834.94 0.0K
17:20 2,835.02 2,835.30 2,835.02 2,835.30 0.0K
17:21 2,834.96 2,834.96 2,834.31 2,834.36 0.0K
17:22 2,834.30 2,834.48 2,834.02 2,834.32 0.0K
17:23 2,834.42 2,834.96 2,834.34 2,834.76 0.0K
17:24 2,834.94 2,835.25 2,834.66 2,834.88 0.0K
17:29 2,834.86 2,836.31 2,834.84 2,836.30 0.0K
17:30 2,836.71 2,836.71 2,836.71 2,836.71 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