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 2,826.19 2,829.53 2,825.57 2,826.56 0.0K
09:01 2,826.56 2,827.06 2,825.45 2,826.89 0.0K
09:02 2,826.60 2,827.33 2,826.38 2,826.98 0.0K
09:03 2,827.09 2,829.12 2,827.09 2,828.98 0.0K
09:04 2,829.16 2,829.16 2,828.26 2,828.29 0.0K
09:05 2,827.95 2,828.12 2,825.64 2,826.80 0.0K
09:06 2,826.90 2,827.63 2,826.73 2,827.62 0.0K
09:07 2,827.65 2,827.65 2,826.89 2,827.13 0.0K
09:08 2,827.09 2,828.15 2,827.09 2,827.98 0.0K
09:09 2,828.00 2,828.98 2,827.86 2,828.90 0.0K
09:10 2,828.80 2,829.57 2,828.41 2,829.42 0.0K
09:11 2,829.69 2,831.41 2,829.69 2,831.38 0.0K
09:12 2,831.63 2,832.70 2,831.60 2,832.32 0.0K
09:13 2,832.39 2,832.59 2,832.02 2,832.38 0.0K
09:14 2,832.51 2,832.61 2,831.35 2,831.63 0.0K
09:15 2,831.57 2,832.05 2,831.32 2,831.59 0.0K
09:16 2,831.37 2,831.37 2,830.33 2,830.49 0.0K
09:17 2,830.18 2,830.26 2,829.17 2,829.75 0.0K
09:18 2,829.64 2,829.64 2,829.04 2,829.28 0.0K
09:19 2,829.35 2,829.86 2,829.06 2,829.65 0.0K
09:20 2,829.66 2,829.84 2,829.34 2,829.84 0.0K
09:21 2,829.88 2,830.44 2,829.88 2,830.00 0.0K
09:22 2,829.81 2,830.50 2,829.81 2,830.07 0.0K
09:23 2,829.95 2,830.20 2,828.01 2,828.01 0.0K
09:24 2,828.01 2,828.19 2,827.80 2,827.99 0.0K
09:25 2,828.07 2,828.44 2,827.70 2,828.19 0.0K
09:26 2,828.29 2,828.29 2,827.81 2,828.25 0.0K
09:27 2,828.11 2,828.84 2,828.11 2,828.57 0.0K
09:28 2,828.56 2,829.70 2,828.50 2,829.67 0.0K
09:29 2,829.68 2,830.40 2,829.68 2,830.26 0.0K
09:30 2,830.19 2,830.32 2,829.39 2,830.09 0.0K
09:31 2,830.26 2,831.06 2,830.26 2,830.72 0.0K
09:32 2,830.70 2,830.84 2,829.92 2,829.92 0.0K
09:33 2,829.36 2,830.23 2,829.13 2,829.74 0.0K
09:34 2,829.66 2,830.03 2,829.44 2,829.65 0.0K
09:35 2,829.70 2,830.97 2,829.70 2,830.97 0.0K
09:36 2,831.03 2,831.59 2,831.01 2,831.58 0.0K
09:37 2,831.64 2,832.35 2,831.60 2,832.35 0.0K
09:38 2,832.34 2,832.35 2,831.92 2,832.09 0.0K
09:39 2,832.07 2,832.08 2,831.73 2,831.87 0.0K
09:40 2,831.82 2,832.11 2,831.62 2,832.11 0.0K
09:41 2,832.28 2,833.64 2,832.28 2,833.48 0.0K
09:42 2,833.52 2,834.94 2,833.52 2,834.94 0.0K
09:43 2,835.00 2,836.09 2,834.84 2,835.99 0.0K
09:44 2,835.82 2,836.09 2,835.62 2,835.76 0.0K
09:45 2,835.74 2,837.29 2,835.74 2,837.29 0.0K
09:46 2,837.24 2,838.51 2,837.24 2,838.51 0.0K
09:47 2,838.63 2,838.80 2,838.47 2,838.79 0.0K
09:48 2,838.81 2,839.77 2,838.81 2,839.77 0.0K
09:49 2,839.85 2,840.72 2,839.85 2,840.72 0.0K
09:50 2,840.75 2,841.24 2,840.75 2,840.80 0.0K
09:51 2,840.80 2,840.99 2,840.55 2,840.97 0.0K
09:52 2,841.10 2,842.52 2,841.10 2,842.52 0.0K
09:53 2,842.61 2,842.80 2,842.32 2,842.32 0.0K
09:54 2,841.66 2,842.57 2,841.59 2,842.51 0.0K
09:55 2,842.46 2,842.74 2,842.46 2,842.62 0.0K
09:56 2,842.68 2,842.68 2,841.73 2,841.97 0.0K
09:57 2,842.06 2,842.69 2,841.94 2,842.69 0.0K
09:58 2,842.66 2,842.70 2,842.11 2,842.11 0.0K
09:59 2,841.88 2,842.14 2,841.68 2,841.69 0.0K
10:00 2,841.65 2,841.74 2,840.55 2,840.58 0.0K
10:01 2,839.94 2,839.94 2,839.23 2,839.61 0.0K
10:02 2,839.62 2,839.69 2,838.93 2,838.98 0.0K
10:03 2,838.85 2,838.85 2,837.41 2,837.83 0.0K
10:04 2,837.75 2,838.87 2,837.75 2,838.87 0.0K
10:05 2,839.06 2,839.16 2,838.83 2,838.97 0.0K
10:06 2,838.99 2,839.04 2,838.33 2,838.82 0.0K
10:07 2,838.91 2,838.93 2,838.03 2,838.03 0.0K
10:08 2,838.15 2,838.15 2,837.43 2,837.48 0.0K
10:09 2,837.46 2,837.65 2,837.15 2,837.35 0.0K
10:10 2,837.31 2,837.43 2,836.83 2,837.38 0.0K
10:11 2,837.22 2,837.97 2,837.22 2,837.97 0.0K
10:12 2,837.98 2,838.20 2,837.91 2,838.16 0.0K
10:13 2,838.15 2,838.18 2,837.67 2,837.67 0.0K
10:14 2,837.27 2,837.27 2,836.87 2,837.00 0.0K
10:15 2,837.06 2,838.32 2,837.06 2,838.32 0.0K
10:16 2,838.31 2,839.04 2,838.31 2,839.03 0.0K
10:17 2,839.06 2,839.53 2,839.06 2,839.46 0.0K
10:18 2,839.51 2,840.03 2,839.49 2,840.03 0.0K
10:19 2,840.09 2,840.40 2,840.09 2,840.24 0.0K
10:20 2,840.23 2,840.68 2,840.06 2,840.65 0.0K
10:21 2,840.64 2,841.53 2,840.64 2,841.53 0.0K
10:22 2,841.44 2,841.65 2,841.41 2,841.54 0.0K
10:23 2,841.69 2,841.69 2,841.32 2,841.32 0.0K
10:24 2,841.10 2,841.68 2,840.90 2,841.68 0.0K
10:25 2,841.73 2,842.15 2,841.66 2,841.89 0.0K
10:26 2,841.61 2,841.83 2,841.34 2,841.83 0.0K
10:27 2,841.76 2,841.98 2,841.76 2,841.95 0.0K
10:28 2,842.05 2,842.71 2,842.03 2,842.71 0.0K
10:29 2,842.66 2,842.96 2,842.50 2,842.96 0.0K
10:30 2,842.86 2,842.86 2,841.66 2,841.77 0.0K
10:31 2,841.82 2,842.18 2,841.82 2,842.03 0.0K
10:32 2,841.98 2,842.03 2,841.33 2,841.33 0.0K
10:33 2,841.29 2,841.36 2,841.12 2,841.21 0.0K
10:34 2,841.23 2,841.23 2,840.49 2,840.67 0.0K
10:35 2,840.68 2,840.68 2,839.96 2,840.10 0.0K
10:36 2,840.13 2,840.22 2,839.95 2,839.99 0.0K
10:37 2,839.94 2,840.50 2,839.86 2,840.50 0.0K
10:38 2,840.44 2,840.97 2,840.44 2,840.74 0.0K
10:39 2,840.95 2,841.35 2,840.88 2,841.02 0.0K
10:40 2,841.01 2,841.13 2,840.68 2,840.70 0.0K
10:41 2,840.37 2,840.37 2,839.67 2,839.78 0.0K
10:42 2,839.38 2,839.59 2,839.16 2,839.16 0.0K
10:43 2,839.18 2,839.73 2,839.18 2,839.39 0.0K
10:44 2,839.34 2,839.79 2,838.92 2,839.18 0.0K
10:45 2,839.01 2,839.07 2,838.60 2,838.60 0.0K
10:46 2,838.46 2,839.03 2,838.26 2,839.02 0.0K
10:47 2,839.09 2,839.86 2,839.09 2,839.73 0.0K
10:48 2,839.79 2,840.09 2,839.19 2,839.19 0.0K
10:49 2,839.22 2,839.93 2,839.16 2,839.93 0.0K
10:50 2,839.89 2,840.09 2,839.67 2,839.92 0.0K
10:51 2,839.96 2,840.64 2,839.82 2,840.64 0.0K
10:52 2,840.59 2,841.38 2,840.36 2,841.38 0.0K
10:53 2,841.45 2,841.67 2,841.45 2,841.65 0.0K
10:54 2,841.69 2,841.99 2,841.69 2,841.99 0.0K
10:55 2,841.97 2,842.15 2,841.95 2,842.12 0.0K
10:56 2,842.06 2,842.31 2,841.83 2,841.85 0.0K
10:57 2,841.84 2,841.84 2,841.18 2,841.18 0.0K
10:58 2,841.06 2,841.67 2,840.98 2,841.43 0.0K
10:59 2,841.44 2,841.76 2,841.37 2,841.74 0.0K
11:00 2,841.72 2,842.22 2,841.72 2,842.14 0.0K
11:01 2,842.31 2,842.31 2,841.76 2,841.80 0.0K
11:02 2,841.81 2,842.30 2,841.81 2,841.99 0.0K
11:03 2,842.04 2,842.53 2,842.04 2,842.52 0.0K
11:04 2,842.57 2,842.88 2,842.55 2,842.55 0.0K
11:05 2,842.47 2,843.66 2,842.47 2,843.64 0.0K
11:06 2,843.55 2,843.74 2,843.54 2,843.72 0.0K
11:07 2,843.70 2,843.70 2,842.64 2,842.81 0.0K
11:08 2,842.81 2,843.21 2,842.74 2,843.21 0.0K
11:09 2,843.31 2,843.49 2,843.26 2,843.49 0.0K
11:10 2,843.57 2,843.57 2,843.20 2,843.20 0.0K
11:11 2,843.30 2,843.86 2,843.30 2,843.70 0.0K
11:12 2,843.66 2,844.66 2,843.66 2,844.60 0.0K
11:13 2,844.54 2,844.83 2,844.53 2,844.75 0.0K
11:14 2,845.05 2,845.78 2,845.05 2,845.64 0.0K
11:15 2,845.75 2,846.06 2,845.57 2,846.06 0.0K
11:16 2,846.11 2,846.37 2,845.94 2,846.37 0.0K
11:17 2,846.33 2,846.59 2,846.27 2,846.57 0.0K
11:18 2,846.49 2,846.49 2,845.21 2,845.21 0.0K
11:19 2,845.16 2,845.73 2,844.88 2,845.71 0.0K
11:20 2,845.72 2,846.25 2,845.70 2,846.25 0.0K
11:21 2,845.68 2,845.71 2,845.30 2,845.30 0.0K
11:22 2,845.22 2,845.25 2,844.97 2,845.17 0.0K
11:23 2,845.22 2,845.39 2,845.01 2,845.39 0.0K
11:24 2,845.36 2,845.44 2,845.22 2,845.44 0.0K
11:25 2,845.45 2,845.76 2,845.45 2,845.70 0.0K
11:26 2,845.68 2,846.09 2,845.60 2,846.09 0.0K
11:27 2,846.11 2,846.48 2,845.94 2,845.94 0.0K
11:28 2,845.97 2,846.11 2,845.67 2,845.67 0.0K
11:29 2,845.58 2,845.58 2,844.83 2,845.14 0.0K
11:30 2,845.18 2,845.18 2,844.75 2,845.15 0.0K
11:31 2,845.19 2,845.49 2,844.71 2,844.77 0.0K
11:32 2,844.82 2,845.19 2,844.75 2,845.19 0.0K
11:33 2,845.22 2,845.75 2,845.22 2,845.66 0.0K
11:34 2,845.71 2,846.17 2,845.67 2,846.00 0.0K
11:35 2,845.96 2,845.96 2,844.62 2,844.64 0.0K
11:36 2,844.52 2,844.56 2,843.91 2,844.01 0.0K
11:37 2,844.08 2,845.22 2,844.06 2,845.22 0.0K
11:38 2,845.25 2,845.82 2,845.17 2,845.69 0.0K
11:39 2,845.69 2,846.11 2,845.49 2,846.11 0.0K
11:40 2,845.98 2,846.11 2,845.83 2,846.11 0.0K
11:41 2,846.00 2,846.36 2,845.74 2,846.36 0.0K
11:42 2,846.39 2,846.42 2,845.84 2,845.95 0.0K
11:43 2,845.94 2,846.21 2,845.80 2,846.19 0.0K
11:44 2,846.25 2,846.27 2,845.87 2,845.89 0.0K
11:45 2,845.91 2,846.19 2,845.72 2,846.12 0.0K
11:46 2,846.10 2,846.54 2,845.94 2,846.41 0.0K
11:47 2,846.37 2,846.42 2,846.07 2,846.33 0.0K
11:48 2,846.21 2,846.44 2,845.98 2,845.98 0.0K
11:49 2,845.94 2,846.40 2,845.94 2,846.18 0.0K
11:50 2,845.96 2,846.67 2,845.89 2,846.67 0.0K
11:51 2,846.71 2,847.27 2,846.69 2,847.23 0.0K
11:52 2,847.19 2,847.51 2,847.14 2,847.51 0.0K
11:53 2,847.47 2,847.66 2,847.00 2,847.18 0.0K
11:54 2,847.23 2,847.24 2,846.83 2,847.20 0.0K
11:55 2,847.26 2,847.26 2,846.61 2,847.03 0.0K
11:56 2,847.13 2,847.77 2,847.13 2,847.77 0.0K
11:57 2,847.79 2,848.33 2,847.78 2,848.33 0.0K
11:58 2,848.31 2,848.98 2,848.31 2,848.92 0.0K
11:59 2,848.74 2,848.95 2,848.74 2,848.89 0.0K
12:00 2,849.12 2,849.45 2,849.08 2,849.10 0.0K
12:01 2,849.22 2,849.37 2,849.13 2,849.25 0.0K
12:02 2,849.35 2,849.80 2,849.35 2,849.51 0.0K
12:03 2,849.54 2,849.74 2,849.45 2,849.74 0.0K
12:04 2,849.79 2,850.03 2,849.67 2,850.03 0.0K
12:05 2,850.00 2,850.04 2,849.47 2,849.65 0.0K
12:06 2,849.68 2,849.89 2,849.35 2,849.89 0.0K
12:07 2,849.84 2,850.03 2,849.66 2,849.91 0.0K
12:08 2,849.87 2,850.03 2,849.85 2,849.98 0.0K
12:09 2,849.96 2,850.01 2,849.87 2,849.88 0.0K
12:10 2,849.83 2,850.26 2,849.83 2,850.26 0.0K
12:11 2,850.18 2,850.70 2,850.18 2,850.60 0.0K
12:12 2,850.65 2,851.27 2,850.63 2,851.27 0.0K
12:13 2,851.76 2,852.13 2,851.75 2,852.13 0.0K
12:14 2,852.16 2,852.37 2,852.15 2,852.16 0.0K
12:15 2,852.10 2,852.22 2,851.51 2,851.53 0.0K
12:16 2,851.71 2,852.19 2,851.57 2,852.19 0.0K
12:17 2,852.23 2,852.79 2,852.22 2,852.62 0.0K
12:18 2,852.51 2,853.44 2,852.51 2,853.44 0.0K
12:19 2,853.50 2,853.51 2,853.32 2,853.51 0.0K
12:20 2,853.54 2,853.85 2,853.46 2,853.83 0.0K
12:21 2,853.84 2,853.84 2,853.16 2,853.16 0.0K
12:22 2,853.09 2,853.10 2,852.88 2,853.10 0.0K
12:23 2,853.11 2,853.36 2,853.11 2,853.30 0.0K
12:24 2,853.31 2,853.63 2,853.31 2,853.63 0.0K
12:25 2,853.68 2,853.75 2,853.29 2,853.36 0.0K
12:26 2,853.30 2,853.45 2,853.19 2,853.19 0.0K
12:27 2,853.11 2,853.23 2,852.87 2,852.98 0.0K
12:28 2,853.02 2,853.25 2,852.89 2,853.21 0.0K
12:29 2,853.15 2,854.07 2,853.15 2,853.79 0.0K
12:30 2,853.82 2,854.13 2,853.82 2,854.03 0.0K
12:31 2,854.07 2,854.14 2,853.83 2,853.83 0.0K
12:32 2,853.83 2,854.30 2,853.83 2,854.18 0.0K
12:33 2,854.24 2,854.55 2,854.24 2,854.55 0.0K
12:34 2,854.51 2,854.51 2,853.93 2,853.93 0.0K
12:35 2,853.95 2,854.44 2,853.80 2,854.44 0.0K
12:36 2,854.45 2,854.51 2,854.20 2,854.51 0.0K
12:37 2,854.55 2,855.42 2,854.55 2,855.38 0.0K
12:38 2,855.37 2,855.88 2,855.37 2,855.81 0.0K
12:39 2,855.82 2,855.82 2,855.27 2,855.61 0.0K
12:40 2,855.55 2,856.12 2,855.55 2,856.12 0.0K
12:41 2,856.19 2,856.23 2,855.88 2,855.92 0.0K
12:42 2,855.97 2,855.97 2,855.51 2,855.58 0.0K
12:43 2,855.64 2,855.81 2,855.56 2,855.78 0.0K
12:44 2,855.75 2,855.76 2,855.38 2,855.38 0.0K
12:45 2,855.20 2,855.33 2,855.14 2,855.32 0.0K
12:46 2,855.31 2,856.15 2,855.29 2,855.60 0.0K
12:47 2,855.46 2,855.67 2,855.46 2,855.60 0.0K
12:48 2,855.53 2,856.08 2,855.53 2,855.92 0.0K
12:49 2,855.90 2,856.07 2,855.80 2,855.96 0.0K
12:50 2,855.98 2,856.07 2,855.34 2,855.92 0.0K
12:51 2,855.82 2,856.61 2,855.82 2,856.51 0.0K
12:52 2,856.44 2,856.98 2,856.40 2,856.98 0.0K
12:53 2,856.96 2,856.99 2,856.74 2,856.81 0.0K
12:54 2,856.83 2,856.85 2,856.18 2,856.61 0.0K
12:55 2,856.57 2,857.21 2,856.57 2,857.21 0.0K
12:56 2,857.20 2,857.20 2,856.61 2,856.66 0.0K
12:57 2,856.61 2,856.92 2,856.47 2,856.90 0.0K
12:58 2,856.82 2,856.87 2,856.25 2,856.31 0.0K
12:59 2,856.15 2,856.30 2,856.00 2,856.10 0.0K
13:00 2,856.08 2,856.77 2,856.08 2,856.77 0.0K
13:01 2,856.91 2,856.96 2,855.93 2,855.93 0.0K
13:02 2,855.86 2,855.86 2,855.51 2,855.65 0.0K
13:03 2,855.63 2,855.90 2,855.60 2,855.60 0.0K
13:04 2,855.68 2,855.68 2,854.44 2,854.44 0.0K
13:05 2,854.41 2,854.41 2,853.61 2,853.76 0.0K
13:06 2,853.74 2,853.80 2,852.54 2,852.70 0.0K
13:07 2,852.75 2,852.95 2,852.60 2,852.84 0.0K
13:08 2,852.92 2,852.97 2,852.31 2,852.47 0.0K
13:09 2,852.50 2,852.57 2,851.61 2,851.61 0.0K
13:10 2,851.47 2,851.66 2,851.11 2,851.66 0.0K
13:11 2,851.80 2,851.99 2,851.01 2,851.89 0.0K
13:12 2,852.01 2,852.45 2,851.79 2,852.09 0.0K
13:13 2,851.54 2,851.97 2,851.46 2,851.56 0.0K
13:14 2,851.52 2,852.01 2,851.52 2,851.99 0.0K
13:15 2,852.11 2,852.30 2,852.03 2,852.08 0.0K
13:16 2,852.04 2,852.44 2,851.96 2,852.43 0.0K
13:17 2,852.42 2,852.52 2,852.16 2,852.40 0.0K
13:18 2,852.31 2,853.12 2,852.25 2,852.94 0.0K
13:19 2,852.98 2,852.98 2,851.65 2,851.65 0.0K
13:20 2,851.81 2,851.81 2,850.36 2,850.69 0.0K
13:21 2,850.63 2,850.75 2,849.79 2,849.79 0.0K
13:22 2,849.70 2,849.99 2,848.70 2,848.70 0.0K
13:23 2,848.73 2,849.48 2,848.73 2,849.00 0.0K
13:24 2,848.98 2,849.22 2,848.95 2,849.14 0.0K
13:25 2,849.05 2,849.05 2,848.40 2,848.78 0.0K
13:26 2,848.82 2,849.16 2,848.78 2,848.99 0.0K
13:27 2,849.10 2,849.16 2,848.21 2,848.21 0.0K
13:28 2,848.05 2,849.31 2,847.91 2,849.31 0.0K
13:29 2,849.47 2,850.04 2,849.47 2,850.01 0.0K
13:30 2,849.85 2,849.98 2,849.31 2,849.94 0.0K
13:31 2,849.85 2,849.85 2,849.27 2,849.41 0.0K
13:32 2,849.52 2,849.52 2,849.17 2,849.29 0.0K
13:33 2,849.24 2,849.24 2,848.33 2,848.52 0.0K
13:34 2,848.47 2,848.61 2,847.89 2,848.07 0.0K
13:35 2,848.18 2,848.18 2,847.39 2,847.48 0.0K
13:36 2,847.75 2,847.76 2,846.95 2,846.95 0.0K
13:37 2,846.86 2,846.91 2,845.96 2,846.19 0.0K
13:38 2,846.10 2,846.37 2,845.79 2,846.37 0.0K
13:39 2,846.42 2,846.48 2,845.94 2,845.97 0.0K
13:40 2,846.01 2,846.59 2,846.00 2,846.59 0.0K
13:41 2,846.51 2,846.67 2,846.22 2,846.35 0.0K
13:42 2,846.36 2,846.45 2,845.65 2,845.75 0.0K
13:43 2,845.60 2,845.65 2,844.51 2,844.51 0.0K
13:44 2,844.42 2,844.89 2,844.31 2,844.89 0.0K
13:45 2,844.92 2,845.30 2,844.81 2,845.30 0.0K
13:46 2,845.44 2,846.52 2,845.44 2,846.52 0.0K
13:47 2,846.43 2,847.01 2,846.43 2,846.64 0.0K
13:48 2,846.67 2,847.21 2,846.60 2,847.21 0.0K
13:49 2,847.04 2,847.18 2,846.77 2,847.08 0.0K
13:50 2,847.12 2,847.32 2,846.87 2,847.32 0.0K
13:51 2,847.38 2,848.51 2,847.38 2,848.51 0.0K
13:52 2,848.58 2,849.20 2,848.58 2,849.04 0.0K
13:53 2,849.11 2,849.26 2,849.00 2,849.26 0.0K
13:54 2,849.36 2,849.36 2,848.78 2,848.90 0.0K
13:55 2,848.92 2,849.54 2,848.92 2,849.42 0.0K
13:56 2,849.44 2,849.44 2,848.73 2,848.76 0.0K
13:57 2,848.70 2,848.70 2,848.32 2,848.39 0.0K
13:58 2,848.38 2,848.62 2,848.19 2,848.25 0.0K
13:59 2,848.14 2,848.14 2,847.16 2,847.16 0.0K
14:00 2,847.00 2,847.00 2,846.19 2,846.24 0.0K
14:01 2,846.18 2,846.65 2,845.79 2,845.96 0.0K
14:02 2,845.87 2,846.52 2,845.74 2,846.52 0.0K
14:03 2,846.62 2,846.69 2,846.32 2,846.37 0.0K
14:04 2,846.29 2,846.30 2,845.81 2,846.03 0.0K
14:05 2,846.02 2,846.45 2,845.84 2,846.21 0.0K
14:06 2,846.20 2,846.20 2,845.17 2,845.19 0.0K
14:07 2,845.15 2,845.29 2,843.82 2,844.11 0.0K
14:08 2,844.12 2,844.72 2,844.12 2,844.56 0.0K
14:09 2,844.52 2,844.82 2,844.49 2,844.82 0.0K
14:10 2,844.70 2,844.94 2,844.64 2,844.77 0.0K
14:11 2,844.80 2,844.96 2,844.24 2,844.24 0.0K
14:12 2,844.23 2,844.23 2,843.08 2,843.08 0.0K
14:13 2,842.96 2,843.04 2,842.51 2,842.63 0.0K
14:14 2,842.62 2,842.62 2,841.67 2,841.72 0.0K
14:15 2,841.08 2,841.29 2,841.08 2,841.11 0.0K
14:16 2,840.84 2,841.00 2,840.54 2,841.00 0.0K
14:17 2,841.16 2,842.35 2,841.09 2,842.22 0.0K
14:18 2,842.18 2,842.94 2,842.18 2,842.85 0.0K
14:19 2,842.80 2,842.80 2,842.40 2,842.40 0.0K
14:20 2,842.47 2,842.80 2,842.47 2,842.59 0.0K
14:21 2,842.57 2,842.94 2,842.44 2,842.94 0.0K
14:22 2,843.08 2,843.34 2,842.99 2,842.99 0.0K
14:23 2,843.01 2,844.06 2,843.01 2,844.06 0.0K
14:24 2,844.09 2,844.47 2,844.09 2,844.45 0.0K
14:25 2,844.53 2,844.64 2,844.46 2,844.46 0.0K
14:26 2,844.60 2,844.62 2,844.27 2,844.56 0.0K
14:27 2,844.44 2,844.44 2,843.84 2,843.84 0.0K
14:28 2,843.73 2,844.09 2,843.60 2,844.09 0.0K
14:29 2,844.07 2,844.27 2,843.76 2,843.87 0.0K
14:30 2,843.92 2,843.97 2,843.29 2,843.89 0.0K
14:31 2,843.96 2,844.36 2,843.93 2,844.36 0.0K
14:32 2,844.37 2,844.74 2,844.37 2,844.63 0.0K
14:33 2,844.72 2,845.52 2,844.72 2,845.52 0.0K
14:34 2,845.42 2,845.57 2,845.41 2,845.48 0.0K
14:35 2,845.44 2,845.90 2,845.20 2,845.90 0.0K
14:36 2,845.88 2,845.93 2,845.28 2,845.44 0.0K
14:37 2,845.54 2,846.10 2,845.51 2,846.05 0.0K
14:38 2,846.10 2,847.07 2,846.10 2,847.07 0.0K
14:39 2,847.14 2,847.48 2,847.14 2,847.35 0.0K
14:40 2,847.32 2,847.38 2,846.91 2,846.97 0.0K
14:41 2,846.94 2,847.59 2,846.94 2,847.44 0.0K
14:42 2,847.49 2,848.00 2,847.40 2,848.00 0.0K
14:43 2,848.03 2,848.03 2,847.60 2,847.69 0.0K
14:44 2,847.62 2,847.62 2,847.15 2,847.33 0.0K
14:45 2,847.31 2,847.39 2,847.04 2,847.15 0.0K
14:46 2,847.02 2,847.44 2,846.90 2,847.16 0.0K
14:47 2,847.20 2,847.48 2,847.17 2,847.32 0.0K
14:48 2,847.35 2,847.67 2,847.30 2,847.46 0.0K
14:49 2,847.48 2,847.71 2,847.38 2,847.62 0.0K
14:50 2,847.61 2,847.70 2,847.37 2,847.62 0.0K
14:51 2,847.63 2,847.89 2,847.55 2,847.85 0.0K
14:52 2,847.91 2,847.95 2,847.68 2,847.82 0.0K
14:53 2,847.87 2,847.87 2,847.58 2,847.68 0.0K
14:54 2,847.77 2,848.07 2,847.77 2,847.98 0.0K
14:55 2,847.98 2,848.92 2,847.98 2,848.48 0.0K
14:56 2,848.37 2,848.46 2,848.26 2,848.43 0.0K
14:57 2,848.51 2,848.78 2,848.51 2,848.77 0.0K
14:58 2,848.89 2,849.44 2,848.89 2,849.38 0.0K
14:59 2,849.41 2,849.52 2,849.28 2,849.52 0.0K
15:00 2,849.51 2,850.11 2,849.51 2,849.86 0.0K
15:01 2,849.84 2,849.90 2,849.40 2,849.41 0.0K
15:02 2,849.42 2,849.53 2,848.84 2,848.84 0.0K
15:03 2,848.82 2,849.44 2,848.82 2,849.44 0.0K
15:04 2,849.40 2,849.42 2,848.57 2,848.74 0.0K
15:05 2,848.51 2,848.51 2,848.28 2,848.29 0.0K
15:06 2,848.26 2,848.80 2,848.26 2,848.75 0.0K
15:07 2,848.77 2,848.85 2,848.69 2,848.70 0.0K
15:08 2,848.63 2,848.89 2,848.49 2,848.83 0.0K
15:09 2,848.84 2,849.07 2,848.72 2,848.80 0.0K
15:10 2,848.84 2,849.32 2,848.83 2,849.22 0.0K
15:11 2,849.17 2,849.45 2,849.00 2,849.12 0.0K
15:12 2,849.18 2,849.61 2,849.16 2,849.61 0.0K
15:13 2,849.80 2,849.98 2,849.69 2,849.98 0.0K
15:14 2,850.02 2,850.05 2,849.41 2,849.46 0.0K
15:15 2,849.41 2,849.56 2,848.92 2,848.92 0.0K
15:16 2,848.93 2,848.93 2,847.69 2,847.69 0.0K
15:17 2,847.63 2,847.79 2,847.33 2,847.79 0.0K
15:18 2,847.80 2,848.65 2,847.80 2,848.53 0.0K
15:19 2,848.43 2,848.80 2,848.43 2,848.73 0.0K
15:20 2,848.84 2,848.99 2,848.64 2,848.65 0.0K
15:21 2,848.60 2,848.88 2,848.23 2,848.86 0.0K
15:22 2,848.97 2,849.21 2,848.91 2,849.21 0.0K
15:23 2,849.16 2,849.16 2,848.79 2,848.79 0.0K
15:24 2,848.82 2,848.82 2,848.56 2,848.79 0.0K
15:25 2,848.75 2,848.83 2,848.58 2,848.80 0.0K
15:26 2,848.89 2,849.05 2,848.63 2,848.64 0.0K
15:27 2,848.63 2,848.93 2,848.53 2,848.73 0.0K
15:28 2,848.76 2,848.77 2,848.54 2,848.55 0.0K
15:29 2,848.57 2,848.63 2,848.20 2,848.25 0.0K
15:30 2,847.96 2,848.26 2,847.32 2,847.38 0.0K
15:31 2,846.50 2,846.50 2,845.69 2,846.02 0.0K
15:32 2,845.65 2,846.11 2,845.65 2,846.11 0.0K
15:33 2,846.07 2,847.08 2,846.07 2,847.08 0.0K
15:34 2,847.11 2,847.18 2,846.71 2,847.18 0.0K
15:35 2,847.39 2,847.97 2,847.31 2,847.64 0.0K
15:36 2,847.62 2,847.62 2,846.97 2,847.21 0.0K
15:37 2,847.19 2,847.34 2,846.65 2,846.69 0.0K
15:38 2,846.66 2,846.66 2,846.29 2,846.59 0.0K
15:39 2,846.63 2,847.13 2,846.62 2,846.97 0.0K
15:40 2,846.91 2,847.55 2,846.91 2,847.18 0.0K
15:41 2,847.23 2,848.23 2,847.23 2,848.23 0.0K
15:42 2,848.17 2,848.27 2,847.90 2,847.90 0.0K
15:43 2,847.80 2,847.86 2,847.22 2,847.36 0.0K
15:44 2,847.36 2,848.08 2,847.11 2,847.95 0.0K
15:45 2,847.89 2,847.95 2,847.73 2,847.86 0.0K
15:46 2,847.84 2,848.24 2,847.70 2,848.24 0.0K
15:47 2,848.16 2,848.48 2,847.40 2,847.52 0.0K
15:48 2,847.43 2,847.84 2,847.42 2,847.73 0.0K
15:49 2,847.75 2,848.12 2,847.40 2,847.48 0.0K
15:50 2,847.49 2,848.12 2,847.49 2,848.05 0.0K
15:51 2,848.28 2,848.93 2,848.28 2,848.66 0.0K
15:52 2,848.63 2,848.90 2,848.44 2,848.75 0.0K
15:53 2,848.93 2,848.95 2,848.52 2,848.52 0.0K
15:54 2,848.47 2,848.47 2,847.94 2,847.94 0.0K
15:55 2,847.98 2,848.31 2,847.30 2,847.30 0.0K
15:56 2,847.07 2,847.07 2,846.42 2,846.42 0.0K
15:57 2,846.33 2,846.43 2,845.61 2,845.67 0.0K
15:58 2,845.73 2,845.77 2,845.29 2,845.29 0.0K
15:59 2,845.37 2,845.77 2,845.37 2,845.77 0.0K
16:00 2,846.55 2,846.55 2,845.84 2,845.86 0.0K
16:01 2,845.89 2,846.06 2,845.73 2,845.98 0.0K
16:02 2,846.11 2,846.11 2,845.09 2,845.85 0.0K
16:03 2,845.81 2,846.02 2,845.81 2,845.95 0.0K
16:04 2,845.87 2,846.22 2,845.73 2,845.79 0.0K
16:05 2,845.75 2,846.32 2,845.56 2,846.32 0.0K
16:06 2,846.38 2,846.67 2,846.37 2,846.43 0.0K
16:07 2,846.32 2,846.32 2,844.89 2,844.89 0.0K
16:08 2,844.93 2,845.24 2,844.53 2,844.53 0.0K
16:09 2,844.44 2,844.44 2,843.75 2,843.93 0.0K
16:10 2,844.01 2,844.01 2,842.95 2,843.18 0.0K
16:11 2,843.14 2,843.27 2,842.53 2,842.58 0.0K
16:12 2,842.56 2,842.76 2,842.44 2,842.44 0.0K
16:13 2,842.57 2,843.16 2,842.57 2,842.61 0.0K
16:14 2,842.58 2,842.58 2,841.90 2,842.03 0.0K
16:15 2,842.04 2,842.43 2,842.04 2,842.43 0.0K
16:16 2,842.49 2,842.59 2,842.02 2,842.02 0.0K
16:17 2,841.77 2,841.77 2,840.32 2,840.36 0.0K
16:18 2,840.25 2,841.56 2,840.25 2,841.45 0.0K
16:19 2,841.48 2,841.48 2,840.97 2,840.97 0.0K
16:20 2,841.07 2,841.07 2,840.60 2,840.70 0.0K
16:21 2,840.64 2,840.64 2,839.56 2,839.93 0.0K
16:22 2,839.90 2,840.21 2,839.86 2,840.21 0.0K
16:23 2,840.23 2,840.98 2,840.23 2,840.88 0.0K
16:24 2,840.94 2,841.24 2,840.78 2,840.78 0.0K
16:25 2,840.73 2,841.06 2,840.69 2,840.93 0.0K
16:26 2,840.87 2,840.92 2,840.42 2,840.46 0.0K
16:27 2,840.52 2,841.46 2,840.47 2,841.46 0.0K
16:28 2,841.51 2,842.09 2,841.40 2,842.09 0.0K
16:29 2,842.11 2,842.32 2,842.00 2,842.06 0.0K
16:30 2,841.86 2,841.86 2,841.00 2,841.00 0.0K
16:31 2,841.01 2,841.27 2,840.79 2,841.27 0.0K
16:32 2,841.23 2,841.59 2,841.15 2,841.48 0.0K
16:33 2,841.58 2,841.58 2,841.22 2,841.22 0.0K
16:34 2,840.80 2,840.93 2,840.74 2,840.92 0.0K
16:35 2,840.96 2,840.96 2,840.11 2,840.36 0.0K
16:36 2,840.26 2,840.41 2,839.87 2,839.87 0.0K
16:37 2,839.83 2,839.83 2,839.16 2,839.29 0.0K
16:38 2,839.25 2,839.42 2,838.81 2,838.81 0.0K
16:39 2,838.93 2,839.29 2,838.74 2,839.29 0.0K
16:40 2,839.27 2,840.19 2,839.21 2,840.19 0.0K
16:41 2,840.24 2,840.99 2,840.24 2,840.99 0.0K
16:42 2,841.03 2,841.37 2,840.87 2,841.37 0.0K
16:43 2,841.32 2,841.37 2,840.31 2,840.39 0.0K
16:44 2,840.25 2,840.39 2,839.45 2,839.49 0.0K
16:45 2,839.48 2,839.48 2,838.04 2,838.04 0.0K
16:46 2,838.02 2,838.26 2,837.66 2,838.25 0.0K
16:47 2,838.02 2,838.04 2,837.29 2,837.29 0.0K
16:48 2,837.22 2,837.22 2,836.50 2,836.65 0.0K
16:49 2,836.69 2,836.69 2,835.28 2,835.75 0.0K
16:50 2,835.79 2,836.26 2,835.47 2,835.71 0.0K
16:51 2,835.07 2,835.52 2,835.07 2,835.51 0.0K
16:52 2,835.40 2,835.40 2,834.51 2,834.57 0.0K
16:53 2,834.51 2,834.83 2,834.22 2,834.39 0.0K
16:54 2,834.37 2,834.73 2,834.37 2,834.60 0.0K
16:55 2,834.70 2,834.87 2,834.57 2,834.59 0.0K
16:56 2,834.65 2,834.65 2,833.62 2,833.94 0.0K
16:57 2,834.06 2,834.27 2,833.57 2,833.76 0.0K
16:58 2,833.63 2,833.70 2,833.38 2,833.66 0.0K
16:59 2,833.61 2,833.68 2,832.89 2,833.01 0.0K
17:00 2,833.04 2,833.13 2,832.95 2,833.09 0.0K
17:01 2,833.18 2,833.42 2,833.18 2,833.35 0.0K
17:02 2,832.62 2,833.11 2,832.27 2,832.27 0.0K
17:03 2,832.30 2,832.80 2,832.28 2,832.47 0.0K
17:04 2,832.46 2,832.70 2,832.40 2,832.43 0.0K
17:05 2,832.44 2,832.52 2,832.23 2,832.38 0.0K
17:06 2,832.35 2,832.60 2,832.35 2,832.57 0.0K
17:07 2,832.53 2,832.64 2,832.31 2,832.31 0.0K
17:08 2,832.32 2,832.39 2,832.21 2,832.35 0.0K
17:09 2,832.36 2,832.48 2,832.29 2,832.44 0.0K
17:10 2,832.37 2,832.53 2,832.31 2,832.31 0.0K
17:11 2,832.37 2,832.58 2,832.04 2,832.04 0.0K
17:12 2,832.07 2,832.24 2,831.89 2,832.24 0.0K
17:13 2,832.20 2,832.20 2,831.83 2,831.83 0.0K
17:14 2,831.90 2,832.06 2,831.84 2,832.06 0.0K
17:15 2,831.98 2,832.07 2,831.79 2,831.79 0.0K
17:16 2,831.54 2,832.03 2,831.54 2,831.78 0.0K
17:17 2,831.76 2,831.88 2,831.63 2,831.78 0.0K
17:18 2,831.69 2,832.27 2,831.57 2,831.62 0.0K
17:19 2,831.56 2,831.72 2,831.48 2,831.49 0.0K
17:20 2,831.66 2,832.26 2,831.63 2,832.24 0.0K
17:21 2,832.30 2,832.30 2,831.13 2,831.13 0.0K
17:22 2,831.10 2,831.70 2,831.01 2,831.69 0.0K
17:23 2,831.63 2,831.71 2,831.48 2,831.48 0.0K
17:24 2,831.60 2,831.70 2,828.35 2,828.46 0.0K
17:25 2,828.50 2,828.50 2,828.50 2,828.50 0.0K
17:29 2,826.38 2,833.62 2,825.98 2,828.47 0.0K
17:30 2,826.87 2,843.52 2,826.87 2,840.31 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