OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,904.39
最后更新: 2025-09-30
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 2,843.05 2,843.05 2,841.19 2,841.83 0.0K
09:01 2,841.58 2,841.58 2,838.80 2,840.08 0.0K
09:02 2,839.63 2,840.30 2,838.69 2,838.72 0.0K
09:03 2,838.73 2,839.34 2,838.20 2,838.90 0.0K
09:04 2,838.53 2,838.53 2,836.20 2,836.34 0.0K
09:05 2,836.29 2,836.29 2,833.39 2,833.55 0.0K
09:06 2,833.61 2,835.93 2,833.61 2,835.93 0.0K
09:07 2,836.12 2,839.06 2,836.12 2,839.06 0.0K
09:08 2,839.07 2,840.11 2,839.02 2,839.79 0.0K
09:09 2,840.47 2,842.00 2,840.44 2,840.44 0.0K
09:10 2,840.20 2,840.80 2,839.80 2,840.74 0.0K
09:11 2,840.68 2,840.90 2,840.43 2,840.63 0.0K
09:12 2,840.64 2,840.82 2,840.46 2,840.82 0.0K
09:13 2,840.72 2,842.14 2,840.42 2,842.14 0.0K
09:14 2,842.16 2,843.99 2,842.03 2,843.99 0.0K
09:15 2,844.58 2,846.83 2,844.58 2,845.76 0.0K
09:16 2,845.75 2,845.95 2,844.69 2,845.56 0.0K
09:17 2,845.63 2,847.14 2,845.63 2,846.98 0.0K
09:18 2,847.14 2,847.50 2,846.51 2,846.63 0.0K
09:19 2,846.49 2,846.66 2,845.56 2,845.57 0.0K
09:20 2,845.52 2,846.00 2,844.92 2,845.83 0.0K
09:21 2,845.87 2,846.46 2,845.70 2,846.46 0.0K
09:22 2,846.42 2,846.42 2,845.05 2,845.05 0.0K
09:23 2,844.85 2,845.42 2,844.57 2,845.42 0.0K
09:24 2,845.51 2,845.65 2,844.60 2,844.75 0.0K
09:25 2,844.72 2,844.76 2,844.15 2,844.76 0.0K
09:26 2,844.60 2,844.60 2,843.67 2,844.00 0.0K
09:27 2,843.96 2,844.16 2,843.75 2,844.16 0.0K
09:28 2,844.26 2,844.96 2,844.26 2,844.47 0.0K
09:29 2,844.46 2,844.69 2,843.67 2,843.67 0.0K
09:30 2,843.69 2,844.50 2,843.31 2,844.42 0.0K
09:31 2,844.46 2,845.28 2,844.40 2,845.26 0.0K
09:32 2,845.17 2,845.17 2,844.30 2,844.62 0.0K
09:33 2,844.79 2,844.79 2,843.96 2,844.55 0.0K
09:34 2,844.53 2,844.59 2,844.26 2,844.54 0.0K
09:35 2,844.56 2,844.69 2,843.99 2,843.99 0.0K
09:36 2,844.13 2,844.82 2,844.10 2,844.82 0.0K
09:37 2,845.13 2,845.90 2,845.13 2,845.52 0.0K
09:38 2,845.65 2,845.81 2,844.22 2,844.55 0.0K
09:39 2,844.53 2,844.53 2,843.41 2,843.55 0.0K
09:40 2,843.67 2,844.81 2,843.56 2,844.81 0.0K
09:41 2,844.83 2,844.83 2,844.27 2,844.46 0.0K
09:42 2,844.50 2,844.50 2,843.04 2,843.18 0.0K
09:43 2,843.16 2,843.30 2,842.70 2,842.92 0.0K
09:44 2,842.90 2,842.90 2,842.51 2,842.69 0.0K
09:45 2,842.62 2,842.62 2,841.76 2,841.76 0.0K
09:46 2,841.74 2,841.74 2,840.48 2,840.48 0.0K
09:47 2,840.35 2,840.42 2,839.21 2,839.26 0.0K
09:48 2,839.24 2,839.24 2,838.50 2,838.73 0.0K
09:49 2,838.75 2,838.81 2,838.18 2,838.35 0.0K
09:50 2,838.25 2,838.25 2,836.89 2,836.98 0.0K
09:51 2,836.99 2,837.10 2,836.14 2,837.10 0.0K
09:52 2,837.29 2,837.83 2,837.29 2,837.67 0.0K
09:53 2,837.69 2,838.07 2,837.69 2,837.97 0.0K
09:54 2,837.91 2,838.75 2,837.77 2,838.11 0.0K
09:55 2,839.48 2,840.52 2,839.41 2,840.25 0.0K
09:56 2,840.39 2,840.39 2,839.65 2,839.65 0.0K
09:57 2,839.56 2,839.99 2,838.96 2,839.92 0.0K
09:58 2,840.23 2,840.58 2,840.23 2,840.54 0.0K
09:59 2,840.65 2,840.73 2,840.36 2,840.36 0.0K
10:00 2,840.10 2,840.10 2,838.04 2,838.34 0.0K
10:01 2,838.44 2,839.93 2,838.44 2,839.93 0.0K
10:02 2,839.93 2,839.93 2,838.80 2,839.07 0.0K
10:03 2,839.13 2,839.13 2,837.60 2,837.60 0.0K
10:04 2,836.57 2,837.08 2,835.99 2,837.08 0.0K
10:05 2,837.30 2,837.43 2,836.34 2,836.89 0.0K
10:06 2,836.91 2,837.13 2,836.59 2,837.13 0.0K
10:07 2,837.24 2,837.34 2,837.06 2,837.17 0.0K
10:08 2,837.14 2,837.40 2,837.10 2,837.27 0.0K
10:09 2,837.21 2,837.62 2,837.21 2,837.35 0.0K
10:10 2,837.39 2,837.54 2,837.05 2,837.42 0.0K
10:11 2,837.61 2,838.66 2,837.61 2,838.62 0.0K
10:12 2,838.66 2,838.81 2,838.49 2,838.81 0.0K
10:13 2,838.88 2,839.66 2,838.88 2,839.58 0.0K
10:14 2,839.53 2,839.53 2,838.64 2,838.65 0.0K
10:15 2,838.55 2,838.55 2,837.71 2,837.75 0.0K
10:16 2,837.68 2,837.68 2,837.22 2,837.49 0.0K
10:17 2,837.52 2,838.08 2,837.52 2,838.03 0.0K
10:18 2,838.03 2,838.03 2,837.26 2,837.66 0.0K
10:19 2,837.72 2,837.74 2,837.21 2,837.50 0.0K
10:20 2,837.44 2,837.83 2,837.35 2,837.55 0.0K
10:21 2,837.52 2,837.64 2,837.20 2,837.52 0.0K
10:22 2,837.66 2,837.81 2,837.62 2,837.77 0.0K
10:23 2,837.80 2,838.50 2,837.63 2,838.50 0.0K
10:24 2,838.54 2,838.62 2,838.20 2,838.24 0.0K
10:25 2,838.27 2,838.77 2,837.99 2,838.77 0.0K
10:26 2,838.56 2,838.98 2,838.47 2,838.98 0.0K
10:27 2,839.02 2,839.97 2,838.97 2,839.97 0.0K
10:28 2,839.94 2,840.03 2,839.27 2,839.47 0.0K
10:29 2,839.44 2,839.69 2,839.32 2,839.32 0.0K
10:30 2,838.84 2,839.09 2,838.60 2,838.60 0.0K
10:31 2,838.62 2,838.80 2,838.10 2,838.21 0.0K
10:32 2,838.18 2,838.51 2,837.99 2,838.48 0.0K
10:33 2,838.51 2,838.59 2,838.08 2,838.16 0.0K
10:34 2,838.12 2,838.20 2,838.05 2,838.11 0.0K
10:35 2,837.91 2,838.00 2,837.60 2,837.60 0.0K
10:36 2,837.55 2,837.77 2,837.43 2,837.68 0.0K
10:37 2,837.69 2,837.94 2,837.61 2,837.69 0.0K
10:38 2,837.72 2,837.80 2,837.34 2,837.34 0.0K
10:39 2,837.28 2,837.28 2,836.99 2,837.08 0.0K
10:40 2,837.05 2,837.18 2,835.41 2,835.41 0.0K
10:41 2,835.38 2,835.55 2,835.25 2,835.41 0.0K
10:42 2,835.32 2,835.99 2,835.32 2,835.97 0.0K
10:43 2,836.00 2,836.05 2,835.01 2,835.04 0.0K
10:44 2,835.03 2,835.03 2,833.28 2,833.28 0.0K
10:45 2,833.20 2,833.33 2,832.97 2,833.21 0.0K
10:46 2,833.12 2,833.81 2,833.12 2,833.81 0.0K
10:47 2,833.77 2,833.78 2,833.03 2,833.03 0.0K
10:48 2,832.90 2,832.96 2,832.64 2,832.96 0.0K
10:49 2,833.00 2,833.00 2,832.38 2,832.38 0.0K
10:50 2,832.36 2,832.54 2,831.71 2,831.71 0.0K
10:51 2,831.73 2,831.97 2,831.10 2,831.11 0.0K
10:52 2,830.95 2,830.95 2,830.42 2,830.55 0.0K
10:53 2,830.63 2,830.63 2,830.28 2,830.35 0.0K
10:54 2,830.28 2,830.28 2,829.79 2,829.85 0.0K
10:55 2,830.02 2,830.08 2,829.67 2,829.89 0.0K
10:56 2,830.17 2,830.87 2,830.17 2,830.67 0.0K
10:57 2,830.65 2,830.68 2,830.50 2,830.54 0.0K
10:58 2,830.40 2,830.47 2,830.04 2,830.04 0.0K
10:59 2,830.20 2,830.35 2,829.95 2,830.02 0.0K
11:00 2,829.88 2,829.91 2,829.49 2,829.91 0.0K
11:01 2,829.96 2,831.16 2,829.96 2,831.16 0.0K
11:02 2,831.77 2,832.10 2,831.30 2,831.30 0.0K
11:03 2,831.09 2,831.09 2,829.41 2,829.41 0.0K
11:04 2,829.38 2,830.03 2,829.38 2,830.03 0.0K
11:05 2,830.03 2,830.05 2,829.52 2,829.66 0.0K
11:06 2,829.30 2,829.54 2,828.66 2,828.87 0.0K
11:07 2,828.89 2,829.32 2,828.88 2,829.17 0.0K
11:08 2,829.20 2,829.46 2,828.47 2,828.47 0.0K
11:09 2,828.43 2,828.68 2,828.42 2,828.68 0.0K
11:10 2,828.78 2,828.79 2,828.37 2,828.59 0.0K
11:11 2,828.63 2,829.01 2,828.51 2,828.63 0.0K
11:12 2,828.81 2,829.24 2,828.76 2,828.83 0.0K
11:13 2,828.95 2,828.95 2,828.74 2,828.87 0.0K
11:14 2,828.82 2,828.86 2,827.54 2,827.54 0.0K
11:15 2,827.46 2,827.53 2,827.00 2,827.41 0.0K
11:16 2,827.58 2,827.69 2,827.33 2,827.46 0.0K
11:17 2,827.35 2,827.97 2,827.22 2,827.97 0.0K
11:18 2,828.02 2,828.82 2,828.02 2,828.69 0.0K
11:19 2,828.66 2,828.70 2,828.35 2,828.65 0.0K
11:20 2,828.87 2,829.13 2,828.87 2,828.93 0.0K
11:21 2,828.95 2,829.22 2,828.95 2,829.02 0.0K
11:22 2,829.08 2,829.09 2,828.58 2,828.62 0.0K
11:23 2,828.54 2,828.66 2,828.35 2,828.35 0.0K
11:24 2,828.20 2,828.34 2,828.05 2,828.07 0.0K
11:25 2,828.27 2,828.35 2,827.85 2,827.85 0.0K
11:26 2,827.83 2,827.83 2,827.58 2,827.83 0.0K
11:27 2,827.91 2,828.22 2,827.91 2,828.12 0.0K
11:28 2,828.07 2,828.18 2,827.70 2,827.85 0.0K
11:29 2,827.82 2,827.90 2,827.62 2,827.88 0.0K
11:30 2,827.92 2,827.92 2,827.42 2,827.81 0.0K
11:31 2,827.76 2,827.76 2,827.48 2,827.59 0.0K
11:32 2,827.63 2,828.07 2,827.54 2,827.97 0.0K
11:33 2,827.77 2,827.77 2,826.67 2,826.70 0.0K
11:34 2,826.75 2,826.75 2,825.78 2,825.82 0.0K
11:35 2,825.83 2,825.85 2,825.32 2,825.32 0.0K
11:36 2,825.28 2,826.18 2,825.28 2,826.18 0.0K
11:37 2,826.13 2,826.13 2,825.46 2,825.49 0.0K
11:38 2,825.58 2,825.70 2,825.00 2,825.70 0.0K
11:39 2,825.70 2,826.49 2,825.70 2,826.47 0.0K
11:40 2,826.53 2,827.00 2,826.46 2,827.00 0.0K
11:41 2,827.06 2,827.23 2,826.84 2,826.84 0.0K
11:42 2,826.86 2,826.90 2,826.42 2,826.54 0.0K
11:43 2,826.59 2,826.71 2,825.78 2,825.81 0.0K
11:44 2,825.93 2,826.83 2,825.89 2,826.83 0.0K
11:45 2,826.82 2,827.75 2,826.82 2,827.48 0.0K
11:46 2,827.59 2,828.40 2,827.59 2,828.40 0.0K
11:47 2,828.35 2,828.48 2,828.35 2,828.45 0.0K
11:48 2,828.40 2,828.73 2,828.40 2,828.62 0.0K
11:49 2,828.66 2,828.83 2,828.31 2,828.77 0.0K
11:50 2,829.01 2,830.11 2,829.01 2,830.11 0.0K
11:51 2,830.12 2,830.20 2,830.01 2,830.05 0.0K
11:52 2,830.00 2,830.39 2,829.92 2,830.18 0.0K
11:53 2,830.36 2,831.33 2,830.36 2,831.33 0.0K
11:54 2,831.34 2,832.05 2,831.34 2,832.05 0.0K
11:55 2,831.97 2,832.97 2,831.97 2,832.90 0.0K
11:56 2,832.86 2,832.97 2,832.77 2,832.94 0.0K
11:57 2,832.80 2,832.80 2,831.81 2,832.13 0.0K
11:58 2,832.10 2,832.10 2,831.76 2,831.94 0.0K
11:59 2,831.86 2,831.86 2,829.90 2,829.90 0.0K
12:00 2,829.77 2,829.77 2,828.86 2,829.00 0.0K
12:01 2,828.91 2,829.37 2,828.87 2,829.16 0.0K
12:02 2,829.21 2,829.34 2,828.98 2,829.34 0.0K
12:03 2,829.28 2,829.43 2,829.23 2,829.23 0.0K
12:04 2,829.25 2,829.25 2,828.50 2,828.57 0.0K
12:05 2,828.61 2,828.78 2,828.48 2,828.68 0.0K
12:06 2,828.74 2,828.91 2,828.74 2,828.75 0.0K
12:07 2,828.76 2,828.76 2,828.18 2,828.18 0.0K
12:08 2,828.24 2,828.28 2,827.26 2,827.33 0.0K
12:09 2,827.32 2,827.36 2,826.37 2,826.37 0.0K
12:10 2,826.54 2,826.63 2,825.36 2,825.36 0.0K
12:11 2,825.41 2,825.84 2,825.31 2,825.73 0.0K
12:12 2,825.68 2,825.90 2,825.45 2,825.90 0.0K
12:13 2,825.95 2,826.09 2,825.80 2,826.09 0.0K
12:14 2,826.10 2,827.37 2,826.10 2,827.37 0.0K
12:15 2,827.26 2,828.41 2,827.21 2,828.41 0.0K
12:16 2,828.47 2,828.68 2,828.05 2,828.08 0.0K
12:17 2,828.06 2,828.35 2,828.04 2,828.04 0.0K
12:18 2,827.98 2,828.17 2,827.84 2,828.01 0.0K
12:19 2,827.96 2,827.96 2,827.63 2,827.73 0.0K
12:20 2,827.64 2,827.67 2,825.90 2,825.90 0.0K
12:21 2,825.80 2,826.02 2,824.64 2,824.70 0.0K
12:22 2,824.67 2,825.14 2,824.55 2,824.95 0.0K
12:23 2,824.88 2,825.48 2,824.88 2,825.35 0.0K
12:24 2,825.40 2,825.71 2,825.40 2,825.71 0.0K
12:25 2,825.86 2,826.25 2,825.86 2,826.25 0.0K
12:26 2,826.19 2,826.30 2,825.84 2,825.84 0.0K
12:27 2,825.83 2,826.13 2,825.83 2,826.09 0.0K
12:28 2,826.12 2,826.60 2,826.12 2,826.60 0.0K
12:29 2,826.56 2,826.58 2,825.75 2,825.75 0.0K
12:30 2,825.70 2,825.86 2,825.70 2,825.76 0.0K
12:31 2,825.73 2,826.21 2,825.73 2,826.21 0.0K
12:32 2,826.41 2,827.21 2,826.36 2,827.21 0.0K
12:33 2,827.50 2,828.29 2,827.50 2,828.29 0.0K
12:34 2,828.36 2,828.36 2,828.07 2,828.07 0.0K
12:35 2,827.87 2,827.87 2,827.69 2,827.76 0.0K
12:36 2,827.65 2,827.71 2,827.51 2,827.66 0.0K
12:37 2,827.56 2,828.07 2,827.46 2,827.46 0.0K
12:38 2,827.14 2,827.14 2,824.14 2,824.59 0.0K
12:39 2,824.57 2,824.57 2,824.03 2,824.11 0.0K
12:40 2,824.17 2,824.56 2,824.17 2,824.56 0.0K
12:41 2,824.64 2,824.79 2,824.58 2,824.73 0.0K
12:42 2,824.89 2,824.93 2,824.79 2,824.85 0.0K
12:43 2,824.81 2,825.25 2,824.81 2,825.17 0.0K
12:44 2,825.11 2,825.38 2,824.91 2,825.30 0.0K
12:45 2,825.28 2,826.05 2,825.23 2,826.05 0.0K
12:46 2,825.99 2,826.18 2,825.96 2,826.01 0.0K
12:47 2,825.99 2,826.13 2,825.80 2,825.95 0.0K
12:48 2,826.02 2,826.02 2,825.39 2,825.66 0.0K
12:49 2,825.55 2,825.58 2,824.87 2,825.20 0.0K
12:50 2,825.16 2,825.16 2,823.68 2,823.91 0.0K
12:51 2,823.89 2,824.24 2,823.89 2,824.11 0.0K
12:52 2,824.00 2,824.08 2,823.25 2,823.28 0.0K
12:53 2,823.26 2,823.41 2,822.69 2,822.72 0.0K
12:54 2,822.60 2,822.60 2,821.42 2,821.42 0.0K
12:55 2,821.38 2,821.48 2,821.05 2,821.05 0.0K
12:56 2,821.03 2,821.13 2,820.92 2,820.99 0.0K
12:57 2,821.03 2,821.03 2,820.35 2,820.35 0.0K
12:58 2,820.36 2,820.48 2,819.87 2,819.87 0.0K
12:59 2,819.79 2,820.11 2,819.79 2,820.00 0.0K
13:00 2,819.54 2,820.33 2,819.50 2,820.19 0.0K
13:01 2,820.12 2,820.79 2,820.07 2,820.71 0.0K
13:02 2,820.70 2,821.43 2,820.68 2,821.17 0.0K
13:03 2,821.23 2,821.23 2,820.79 2,820.83 0.0K
13:04 2,820.69 2,820.75 2,820.19 2,820.55 0.0K
13:05 2,820.50 2,820.85 2,820.50 2,820.85 0.0K
13:06 2,820.75 2,820.91 2,820.71 2,820.71 0.0K
13:07 2,820.61 2,820.64 2,820.45 2,820.46 0.0K
13:08 2,820.50 2,820.57 2,820.36 2,820.45 0.0K
13:09 2,820.40 2,820.92 2,820.32 2,820.83 0.0K
13:10 2,820.84 2,820.89 2,819.42 2,819.42 0.0K
13:11 2,819.46 2,819.46 2,818.46 2,818.56 0.0K
13:12 2,818.54 2,819.31 2,818.54 2,819.24 0.0K
13:13 2,819.33 2,820.65 2,819.33 2,820.65 0.0K
13:14 2,820.71 2,820.76 2,820.32 2,820.34 0.0K
13:15 2,820.30 2,820.50 2,820.30 2,820.48 0.0K
13:16 2,820.49 2,820.60 2,820.39 2,820.43 0.0K
13:17 2,820.36 2,820.94 2,820.27 2,820.89 0.0K
13:18 2,820.75 2,820.75 2,820.48 2,820.56 0.0K
13:19 2,820.61 2,820.62 2,820.04 2,820.11 0.0K
13:20 2,820.06 2,820.19 2,819.49 2,819.49 0.0K
13:21 2,819.54 2,819.94 2,819.50 2,819.92 0.0K
13:22 2,819.98 2,820.58 2,819.84 2,819.96 0.0K
13:23 2,820.05 2,820.40 2,820.05 2,820.40 0.0K
13:24 2,820.47 2,820.50 2,820.23 2,820.41 0.0K
13:25 2,820.25 2,820.27 2,820.02 2,820.02 0.0K
13:26 2,819.97 2,820.91 2,819.97 2,820.91 0.0K
13:27 2,820.88 2,820.95 2,820.81 2,820.95 0.0K
13:28 2,820.82 2,821.15 2,820.74 2,821.10 0.0K
13:29 2,821.05 2,821.42 2,820.79 2,821.42 0.0K
13:30 2,821.26 2,821.34 2,820.62 2,821.07 0.0K
13:31 2,821.24 2,821.61 2,821.24 2,821.59 0.0K
13:32 2,821.46 2,821.54 2,821.36 2,821.51 0.0K
13:33 2,821.41 2,821.56 2,821.15 2,821.56 0.0K
13:34 2,821.60 2,821.90 2,821.60 2,821.76 0.0K
13:35 2,821.76 2,822.27 2,821.76 2,822.03 0.0K
13:36 2,821.81 2,821.81 2,821.53 2,821.54 0.0K
13:37 2,821.50 2,821.50 2,820.13 2,820.23 0.0K
13:38 2,820.19 2,820.48 2,820.14 2,820.34 0.0K
13:39 2,820.37 2,820.76 2,820.24 2,820.76 0.0K
13:40 2,820.83 2,821.44 2,820.83 2,821.36 0.0K
13:41 2,821.17 2,821.27 2,820.77 2,820.86 0.0K
13:42 2,820.81 2,821.04 2,820.76 2,820.97 0.0K
13:43 2,821.03 2,821.03 2,820.35 2,820.43 0.0K
13:44 2,820.38 2,821.15 2,820.28 2,821.15 0.0K
13:45 2,821.09 2,821.85 2,821.09 2,821.39 0.0K
13:46 2,821.46 2,821.46 2,820.59 2,820.59 0.0K
13:47 2,820.51 2,820.54 2,820.33 2,820.41 0.0K
13:48 2,820.40 2,821.21 2,820.40 2,821.21 0.0K
13:49 2,821.29 2,822.64 2,821.29 2,822.57 0.0K
13:50 2,822.60 2,823.48 2,822.60 2,823.46 0.0K
13:51 2,823.48 2,823.70 2,822.56 2,822.56 0.0K
13:52 2,822.51 2,822.51 2,822.11 2,822.21 0.0K
13:53 2,822.19 2,822.42 2,822.11 2,822.42 0.0K
13:54 2,822.45 2,822.61 2,821.64 2,821.64 0.0K
13:55 2,821.59 2,821.79 2,821.28 2,821.29 0.0K
13:56 2,821.27 2,821.89 2,821.13 2,821.75 0.0K
13:57 2,821.70 2,821.70 2,820.93 2,820.98 0.0K
13:58 2,820.92 2,820.94 2,820.43 2,820.59 0.0K
13:59 2,820.70 2,821.10 2,820.47 2,821.10 0.0K
14:00 2,820.98 2,821.03 2,820.04 2,820.04 0.0K
14:01 2,820.18 2,820.51 2,820.16 2,820.51 0.0K
14:02 2,820.34 2,820.92 2,820.26 2,820.92 0.0K
14:03 2,820.93 2,822.15 2,820.93 2,822.13 0.0K
14:04 2,822.08 2,822.16 2,821.97 2,822.07 0.0K
14:05 2,822.11 2,823.46 2,822.00 2,822.85 0.0K
14:06 2,822.86 2,822.86 2,822.59 2,822.65 0.0K
14:07 2,822.69 2,822.71 2,822.44 2,822.44 0.0K
14:08 2,822.45 2,822.45 2,822.09 2,822.31 0.0K
14:09 2,822.45 2,822.85 2,822.39 2,822.75 0.0K
14:10 2,822.82 2,823.36 2,822.78 2,823.36 0.0K
14:11 2,823.19 2,823.22 2,823.05 2,823.07 0.0K
14:12 2,823.08 2,823.23 2,822.87 2,822.87 0.0K
14:13 2,822.90 2,822.90 2,822.38 2,822.38 0.0K
14:14 2,822.34 2,822.34 2,821.89 2,821.89 0.0K
14:15 2,821.88 2,821.88 2,821.54 2,821.63 0.0K
14:16 2,821.64 2,821.81 2,821.49 2,821.74 0.0K
14:17 2,821.77 2,822.97 2,821.62 2,822.95 0.0K
14:18 2,823.00 2,823.88 2,823.00 2,823.82 0.0K
14:19 2,823.90 2,824.39 2,823.90 2,824.30 0.0K
14:20 2,824.23 2,824.23 2,823.33 2,823.38 0.0K
14:21 2,823.31 2,823.31 2,822.32 2,822.32 0.0K
14:22 2,822.28 2,822.48 2,822.11 2,822.45 0.0K
14:23 2,822.39 2,822.95 2,822.39 2,822.53 0.0K
14:24 2,822.50 2,822.63 2,822.34 2,822.57 0.0K
14:25 2,822.59 2,823.02 2,822.59 2,823.02 0.0K
14:26 2,823.00 2,823.49 2,822.88 2,823.22 0.0K
14:27 2,823.28 2,823.33 2,822.89 2,823.06 0.0K
14:28 2,823.01 2,823.48 2,823.01 2,823.40 0.0K
14:29 2,823.45 2,823.84 2,823.44 2,823.84 0.0K
14:30 2,823.67 2,823.89 2,823.44 2,823.89 0.0K
14:31 2,823.83 2,823.84 2,822.82 2,822.82 0.0K
14:32 2,822.63 2,822.63 2,821.33 2,821.64 0.0K
14:33 2,821.56 2,821.56 2,821.28 2,821.38 0.0K
14:34 2,821.36 2,821.42 2,820.82 2,820.86 0.0K
14:35 2,820.97 2,820.97 2,820.33 2,820.33 0.0K
14:36 2,820.30 2,820.39 2,819.60 2,819.69 0.0K
14:37 2,819.68 2,820.26 2,819.52 2,820.23 0.0K
14:38 2,820.21 2,820.39 2,819.84 2,820.06 0.0K
14:39 2,820.01 2,820.15 2,819.71 2,820.06 0.0K
14:40 2,820.02 2,821.23 2,820.00 2,821.19 0.0K
14:41 2,821.21 2,821.55 2,821.16 2,821.55 0.0K
14:42 2,821.59 2,821.59 2,820.91 2,821.11 0.0K
14:43 2,821.13 2,822.24 2,821.13 2,821.92 0.0K
14:44 2,821.97 2,822.34 2,821.97 2,822.34 0.0K
14:45 2,822.30 2,822.89 2,822.23 2,822.79 0.0K
14:46 2,822.82 2,823.05 2,822.69 2,823.05 0.0K
14:47 2,823.14 2,823.97 2,823.14 2,823.57 0.0K
14:48 2,823.72 2,823.85 2,823.55 2,823.85 0.0K
14:49 2,823.72 2,823.95 2,822.68 2,822.68 0.0K
14:50 2,822.44 2,822.51 2,821.73 2,822.09 0.0K
14:51 2,821.99 2,822.03 2,821.80 2,821.80 0.0K
14:52 2,821.77 2,821.91 2,821.49 2,821.70 0.0K
14:53 2,821.73 2,821.97 2,821.73 2,821.94 0.0K
14:54 2,821.90 2,821.99 2,821.51 2,821.51 0.0K
14:55 2,820.99 2,821.44 2,820.88 2,821.39 0.0K
14:56 2,821.36 2,822.13 2,821.33 2,821.92 0.0K
14:57 2,821.81 2,821.81 2,821.56 2,821.62 0.0K
14:58 2,821.57 2,821.57 2,820.75 2,820.75 0.0K
14:59 2,820.44 2,820.44 2,819.27 2,819.37 0.0K
15:00 2,819.32 2,819.42 2,818.81 2,819.42 0.0K
15:01 2,819.39 2,819.95 2,819.33 2,819.95 0.0K
15:02 2,819.93 2,820.04 2,819.69 2,819.82 0.0K
15:03 2,819.77 2,819.79 2,819.46 2,819.73 0.0K
15:04 2,819.82 2,819.82 2,819.48 2,819.71 0.0K
15:05 2,819.62 2,819.62 2,819.03 2,819.18 0.0K
15:06 2,819.17 2,819.51 2,819.17 2,819.49 0.0K
15:07 2,819.51 2,819.77 2,819.51 2,819.76 0.0K
15:08 2,819.85 2,819.99 2,819.41 2,819.58 0.0K
15:09 2,819.56 2,819.56 2,819.07 2,819.29 0.0K
15:10 2,819.19 2,819.19 2,818.70 2,818.75 0.0K
15:11 2,818.70 2,818.75 2,818.42 2,818.75 0.0K
15:12 2,818.78 2,819.32 2,818.65 2,819.30 0.0K
15:13 2,819.30 2,820.75 2,819.30 2,820.18 0.0K
15:14 2,820.24 2,820.24 2,819.05 2,819.10 0.0K
15:15 2,819.03 2,819.03 2,816.46 2,816.58 0.0K
15:16 2,816.49 2,817.25 2,816.20 2,816.25 0.0K
15:17 2,816.36 2,816.52 2,815.15 2,815.22 0.0K
15:18 2,815.00 2,815.00 2,813.59 2,813.98 0.0K
15:19 2,813.94 2,814.12 2,813.45 2,813.45 0.0K
15:20 2,813.26 2,813.79 2,813.26 2,813.79 0.0K
15:21 2,813.90 2,813.92 2,813.55 2,813.89 0.0K
15:22 2,813.85 2,814.64 2,813.77 2,814.64 0.0K
15:23 2,814.55 2,814.76 2,814.12 2,814.76 0.0K
15:24 2,814.85 2,815.53 2,814.85 2,815.53 0.0K
15:25 2,815.51 2,815.66 2,815.26 2,815.58 0.0K
15:26 2,815.61 2,815.82 2,815.38 2,815.38 0.0K
15:27 2,815.40 2,815.41 2,814.15 2,814.15 0.0K
15:28 2,814.13 2,814.13 2,812.84 2,813.53 0.0K
15:29 2,813.58 2,813.58 2,812.78 2,812.78 0.0K
15:30 2,812.88 2,813.13 2,812.00 2,812.50 0.0K
15:31 2,812.50 2,814.39 2,812.30 2,814.39 0.0K
15:32 2,814.24 2,817.48 2,814.14 2,817.48 0.0K
15:33 2,817.64 2,817.78 2,816.39 2,817.68 0.0K
15:34 2,817.67 2,818.71 2,817.67 2,818.56 0.0K
15:35 2,818.72 2,818.84 2,818.08 2,818.80 0.0K
15:36 2,818.90 2,819.93 2,818.90 2,819.93 0.0K
15:37 2,820.01 2,821.51 2,820.01 2,821.51 0.0K
15:38 2,821.61 2,821.65 2,821.12 2,821.14 0.0K
15:39 2,820.93 2,820.93 2,819.47 2,819.47 0.0K
15:40 2,819.41 2,819.43 2,818.07 2,818.20 0.0K
15:41 2,818.21 2,818.21 2,817.58 2,817.86 0.0K
15:42 2,817.87 2,817.87 2,815.82 2,816.27 0.0K
15:43 2,816.33 2,816.86 2,816.33 2,816.82 0.0K
15:44 2,816.88 2,817.74 2,816.81 2,817.74 0.0K
15:45 2,818.05 2,819.10 2,818.05 2,818.05 0.0K
15:46 2,818.03 2,819.24 2,817.82 2,819.23 0.0K
15:47 2,819.44 2,820.66 2,819.44 2,820.66 0.0K
15:48 2,820.74 2,821.01 2,820.70 2,820.78 0.0K
15:49 2,820.74 2,822.39 2,820.74 2,821.93 0.0K
15:50 2,821.97 2,823.19 2,821.97 2,823.19 0.0K
15:51 2,823.34 2,823.64 2,822.96 2,822.96 0.0K
15:52 2,822.81 2,822.81 2,822.35 2,822.76 0.0K
15:53 2,822.71 2,825.21 2,822.71 2,824.99 0.0K
15:54 2,825.02 2,825.45 2,824.98 2,825.45 0.0K
15:55 2,825.43 2,825.43 2,824.87 2,825.18 0.0K
15:56 2,825.29 2,826.39 2,825.29 2,826.39 0.0K
15:57 2,826.44 2,826.92 2,825.89 2,826.70 0.0K
15:58 2,826.83 2,826.88 2,826.55 2,826.81 0.0K
15:59 2,826.72 2,827.60 2,826.67 2,827.19 0.0K
16:00 2,827.73 2,827.84 2,827.02 2,827.53 0.0K
16:01 2,827.55 2,828.42 2,827.55 2,828.41 0.0K
16:02 2,828.36 2,828.76 2,828.04 2,828.76 0.0K
16:03 2,828.82 2,829.74 2,828.82 2,829.47 0.0K
16:04 2,829.36 2,829.36 2,827.12 2,827.12 0.0K
16:05 2,827.00 2,827.00 2,824.41 2,824.41 0.0K
16:06 2,824.68 2,825.84 2,824.68 2,825.80 0.0K
16:07 2,825.77 2,825.77 2,824.73 2,824.73 0.0K
16:08 2,824.72 2,824.72 2,822.78 2,822.78 0.0K
16:09 2,822.32 2,822.32 2,821.07 2,821.23 0.0K
16:10 2,821.37 2,821.56 2,820.12 2,820.30 0.0K
16:11 2,820.26 2,820.26 2,818.91 2,819.16 0.0K
16:12 2,819.13 2,819.13 2,818.64 2,819.10 0.0K
16:13 2,819.19 2,820.87 2,819.19 2,820.73 0.0K
16:14 2,820.79 2,820.79 2,818.95 2,819.06 0.0K
16:15 2,819.20 2,819.79 2,819.18 2,819.77 0.0K
16:16 2,819.67 2,819.85 2,818.40 2,818.41 0.0K
16:17 2,817.95 2,818.38 2,817.95 2,818.36 0.0K
16:18 2,818.34 2,818.59 2,818.26 2,818.59 0.0K
16:19 2,818.57 2,818.57 2,816.96 2,817.10 0.0K
16:20 2,817.17 2,817.30 2,816.52 2,816.59 0.0K
16:21 2,816.57 2,816.57 2,814.83 2,814.83 0.0K
16:22 2,814.96 2,815.24 2,814.24 2,814.35 0.0K
16:23 2,814.31 2,815.83 2,814.28 2,815.83 0.0K
16:24 2,815.80 2,815.81 2,815.59 2,815.68 0.0K
16:25 2,815.72 2,815.72 2,815.09 2,815.09 0.0K
16:26 2,814.97 2,815.30 2,814.43 2,815.14 0.0K
16:27 2,815.18 2,815.18 2,814.49 2,814.60 0.0K
16:28 2,814.42 2,815.06 2,814.33 2,814.87 0.0K
16:29 2,814.57 2,814.57 2,813.93 2,814.02 0.0K
16:30 2,814.04 2,814.34 2,813.78 2,814.34 0.0K
16:31 2,814.27 2,814.99 2,814.27 2,814.60 0.0K
16:32 2,814.64 2,816.05 2,814.64 2,815.87 0.0K
16:33 2,815.79 2,815.79 2,814.71 2,814.71 0.0K
16:34 2,814.67 2,815.01 2,814.44 2,814.99 0.0K
16:35 2,814.84 2,816.59 2,814.84 2,816.59 0.0K
16:36 2,816.72 2,817.97 2,816.72 2,817.74 0.0K
16:37 2,817.73 2,817.73 2,817.07 2,817.09 0.0K
16:38 2,817.20 2,817.20 2,816.82 2,816.83 0.0K
16:39 2,816.83 2,816.83 2,816.15 2,816.20 0.0K
16:40 2,816.04 2,816.08 2,815.71 2,815.85 0.0K
16:41 2,815.71 2,815.71 2,815.08 2,815.12 0.0K
16:42 2,815.14 2,815.14 2,814.65 2,814.70 0.0K
16:43 2,814.55 2,814.87 2,814.53 2,814.87 0.0K
16:44 2,814.78 2,815.41 2,814.78 2,815.29 0.0K
16:45 2,815.23 2,815.27 2,814.89 2,815.00 0.0K
16:46 2,815.04 2,815.04 2,814.16 2,814.19 0.0K
16:47 2,814.19 2,814.82 2,814.07 2,814.67 0.0K
16:48 2,814.53 2,814.99 2,814.51 2,814.51 0.0K
16:49 2,814.60 2,814.60 2,813.87 2,813.98 0.0K
16:50 2,813.93 2,813.93 2,811.87 2,811.94 0.0K
16:51 2,811.84 2,811.84 2,811.09 2,811.10 0.0K
16:52 2,811.18 2,811.18 2,810.83 2,810.99 0.0K
16:53 2,811.19 2,811.51 2,811.19 2,811.30 0.0K
16:54 2,811.24 2,811.39 2,810.26 2,810.33 0.0K
16:55 2,810.34 2,811.43 2,810.34 2,810.66 0.0K
16:56 2,810.60 2,810.60 2,810.43 2,810.45 0.0K
16:57 2,810.48 2,810.50 2,809.34 2,809.34 0.0K
16:58 2,809.31 2,809.38 2,809.20 2,809.28 0.0K
16:59 2,809.32 2,809.72 2,808.90 2,809.36 0.0K
17:00 2,809.33 2,810.70 2,809.33 2,810.42 0.0K
17:01 2,810.13 2,811.51 2,809.92 2,811.51 0.0K
17:02 2,811.82 2,812.67 2,811.82 2,812.67 0.0K
17:03 2,812.63 2,814.07 2,812.56 2,813.85 0.0K
17:04 2,813.68 2,813.87 2,813.44 2,813.62 0.0K
17:05 2,813.27 2,813.38 2,813.20 2,813.25 0.0K
17:06 2,813.38 2,814.40 2,813.38 2,813.86 0.0K
17:07 2,813.83 2,813.87 2,812.92 2,812.93 0.0K
17:08 2,812.90 2,812.90 2,811.69 2,812.33 0.0K
17:09 2,812.13 2,812.23 2,811.97 2,811.99 0.0K
17:10 2,811.98 2,811.98 2,809.63 2,809.63 0.0K
17:11 2,809.56 2,809.56 2,808.66 2,808.66 0.0K
17:12 2,808.72 2,809.17 2,808.71 2,809.16 0.0K
17:13 2,809.02 2,809.02 2,807.85 2,807.85 0.0K
17:14 2,807.74 2,807.96 2,807.26 2,807.26 0.0K
17:15 2,807.20 2,807.20 2,805.54 2,805.54 0.0K
17:16 2,805.62 2,806.15 2,805.47 2,806.07 0.0K
17:17 2,806.02 2,806.15 2,805.81 2,806.09 0.0K
17:18 2,805.96 2,806.25 2,805.74 2,806.21 0.0K
17:19 2,806.03 2,806.46 2,805.97 2,806.46 0.0K
17:20 2,806.34 2,807.73 2,806.29 2,807.73 0.0K
17:21 2,807.75 2,807.98 2,807.40 2,807.55 0.0K
17:22 2,807.29 2,807.70 2,807.11 2,807.70 0.0K
17:23 2,807.70 2,808.02 2,807.56 2,807.56 0.0K
17:24 2,807.39 2,807.47 2,806.87 2,807.05 0.0K
17:25 2,806.96 2,806.96 2,806.96 2,806.96 0.0K
17:29 2,806.77 2,806.77 2,805.89 2,806.35 0.0K
17:30 2,806.16 2,806.16 2,806.16 2,806.16 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