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 2,797.48 2,800.22 2,797.10 2,799.49 0.0K
09:01 2,799.81 2,800.72 2,799.33 2,800.72 0.0K
09:02 2,800.47 2,800.62 2,799.14 2,799.28 0.0K
09:03 2,799.36 2,800.40 2,798.95 2,800.40 0.0K
09:04 2,800.31 2,801.19 2,800.08 2,801.14 0.0K
09:05 2,801.04 2,802.95 2,800.91 2,802.95 0.0K
09:06 2,804.27 2,805.49 2,804.27 2,804.98 0.0K
09:07 2,804.85 2,805.39 2,804.67 2,805.29 0.0K
09:08 2,805.34 2,805.87 2,805.17 2,805.51 0.0K
09:09 2,805.45 2,805.94 2,805.23 2,805.62 0.0K
09:10 2,805.11 2,807.17 2,805.11 2,807.17 0.0K
09:11 2,807.03 2,807.03 2,804.37 2,804.58 0.0K
09:12 2,804.68 2,804.68 2,803.94 2,803.94 0.0K
09:13 2,803.27 2,804.34 2,803.08 2,804.33 0.0K
09:14 2,804.34 2,804.34 2,802.18 2,802.21 0.0K
09:15 2,802.14 2,802.78 2,801.96 2,802.78 0.0K
09:16 2,802.84 2,803.34 2,800.85 2,800.85 0.0K
09:17 2,800.73 2,800.73 2,798.06 2,798.06 0.0K
09:18 2,797.84 2,798.95 2,797.84 2,798.95 0.0K
09:19 2,798.66 2,798.85 2,797.30 2,797.30 0.0K
09:20 2,797.39 2,797.77 2,797.30 2,797.51 0.0K
09:21 2,797.44 2,797.54 2,796.60 2,796.87 0.0K
09:22 2,796.85 2,797.92 2,796.85 2,797.92 0.0K
09:23 2,797.77 2,798.96 2,797.77 2,798.96 0.0K
09:24 2,799.18 2,800.18 2,798.65 2,798.65 0.0K
09:25 2,798.65 2,798.77 2,797.98 2,797.98 0.0K
09:26 2,797.99 2,797.99 2,796.73 2,796.73 0.0K
09:27 2,796.73 2,796.96 2,796.51 2,796.96 0.0K
09:28 2,796.97 2,797.55 2,796.95 2,797.55 0.0K
09:29 2,797.42 2,798.09 2,797.19 2,797.69 0.0K
09:30 2,797.73 2,797.86 2,797.10 2,797.70 0.0K
09:31 2,797.65 2,798.20 2,797.65 2,798.20 0.0K
09:32 2,798.21 2,799.48 2,798.16 2,799.45 0.0K
09:33 2,799.42 2,799.42 2,798.37 2,798.74 0.0K
09:34 2,798.71 2,798.85 2,797.34 2,797.34 0.0K
09:35 2,797.27 2,797.44 2,797.18 2,797.32 0.0K
09:36 2,797.41 2,798.30 2,797.41 2,798.10 0.0K
09:37 2,798.18 2,798.36 2,797.87 2,797.90 0.0K
09:38 2,797.96 2,797.96 2,797.63 2,797.69 0.0K
09:39 2,797.49 2,797.53 2,796.58 2,796.70 0.0K
09:40 2,796.49 2,796.87 2,796.42 2,796.87 0.0K
09:41 2,796.93 2,796.93 2,796.17 2,796.49 0.0K
09:42 2,796.59 2,797.29 2,796.59 2,797.19 0.0K
09:43 2,796.70 2,796.70 2,796.21 2,796.21 0.0K
09:44 2,796.24 2,796.30 2,795.29 2,795.30 0.0K
09:45 2,795.26 2,795.26 2,794.60 2,794.85 0.0K
09:46 2,794.86 2,794.97 2,794.66 2,794.86 0.0K
09:47 2,794.63 2,794.63 2,794.18 2,794.36 0.0K
09:48 2,794.39 2,794.77 2,794.34 2,794.54 0.0K
09:49 2,794.72 2,795.21 2,794.66 2,795.17 0.0K
09:50 2,795.20 2,796.45 2,795.14 2,796.27 0.0K
09:51 2,796.24 2,796.43 2,796.18 2,796.18 0.0K
09:52 2,796.35 2,797.54 2,796.23 2,797.54 0.0K
09:53 2,797.57 2,798.09 2,797.57 2,797.83 0.0K
09:54 2,797.89 2,799.37 2,797.89 2,799.23 0.0K
09:55 2,799.22 2,799.49 2,798.98 2,799.14 0.0K
09:56 2,799.19 2,799.36 2,799.09 2,799.20 0.0K
09:57 2,799.24 2,799.24 2,798.57 2,798.98 0.0K
09:58 2,798.97 2,799.03 2,798.80 2,799.03 0.0K
09:59 2,798.98 2,799.47 2,798.98 2,799.40 0.0K
10:00 2,799.36 2,802.55 2,799.36 2,802.55 0.0K
10:01 2,804.07 2,809.94 2,804.07 2,808.28 0.0K
10:02 2,808.30 2,809.37 2,808.05 2,808.05 0.0K
10:03 2,808.31 2,808.37 2,806.70 2,807.58 0.0K
10:04 2,807.11 2,807.11 2,806.50 2,806.92 0.0K
10:05 2,806.88 2,807.16 2,806.58 2,806.90 0.0K
10:06 2,806.84 2,807.09 2,806.38 2,806.68 0.0K
10:07 2,806.79 2,807.11 2,806.77 2,806.95 0.0K
10:08 2,806.91 2,807.04 2,806.32 2,806.42 0.0K
10:09 2,806.41 2,806.55 2,806.14 2,806.53 0.0K
10:10 2,806.56 2,806.93 2,806.43 2,806.69 0.0K
10:11 2,806.64 2,806.69 2,805.91 2,806.04 0.0K
10:12 2,805.92 2,806.12 2,805.56 2,805.70 0.0K
10:13 2,805.66 2,805.78 2,805.36 2,805.77 0.0K
10:14 2,805.87 2,807.92 2,805.78 2,807.92 0.0K
10:15 2,807.98 2,808.55 2,806.53 2,806.61 0.0K
10:16 2,806.76 2,807.73 2,806.76 2,807.53 0.0K
10:17 2,807.44 2,807.51 2,806.93 2,807.04 0.0K
10:18 2,807.66 2,809.12 2,807.66 2,809.10 0.0K
10:19 2,809.10 2,809.93 2,809.05 2,809.93 0.0K
10:20 2,810.03 2,811.38 2,810.03 2,811.21 0.0K
10:21 2,811.18 2,811.22 2,810.29 2,810.41 0.0K
10:22 2,810.45 2,811.16 2,810.45 2,810.87 0.0K
10:23 2,810.93 2,810.93 2,810.23 2,810.23 0.0K
10:24 2,810.33 2,810.39 2,810.18 2,810.34 0.0K
10:25 2,810.34 2,810.37 2,810.02 2,810.04 0.0K
10:26 2,810.07 2,811.96 2,810.07 2,811.94 0.0K
10:27 2,812.12 2,812.82 2,812.12 2,812.44 0.0K
10:28 2,812.51 2,813.96 2,812.51 2,813.96 0.0K
10:29 2,814.40 2,815.56 2,814.40 2,815.56 0.0K
10:30 2,815.65 2,815.91 2,815.43 2,815.91 0.0K
10:31 2,816.10 2,817.07 2,816.10 2,816.78 0.0K
10:32 2,816.80 2,816.87 2,816.64 2,816.75 0.0K
10:33 2,816.60 2,817.17 2,816.56 2,817.14 0.0K
10:34 2,817.25 2,817.85 2,817.08 2,817.41 0.0K
10:35 2,817.39 2,817.47 2,816.54 2,816.54 0.0K
10:36 2,816.49 2,816.49 2,816.11 2,816.11 0.0K
10:37 2,816.08 2,816.08 2,815.02 2,815.02 0.0K
10:38 2,814.77 2,814.77 2,814.02 2,814.04 0.0K
10:39 2,814.05 2,814.09 2,813.91 2,814.08 0.0K
10:40 2,814.16 2,814.18 2,813.65 2,813.65 0.0K
10:41 2,813.56 2,813.73 2,812.62 2,812.62 0.0K
10:42 2,812.58 2,812.67 2,812.38 2,812.38 0.0K
10:43 2,812.35 2,812.41 2,811.98 2,812.39 0.0K
10:44 2,812.32 2,812.36 2,811.86 2,812.20 0.0K
10:45 2,812.32 2,813.13 2,812.32 2,812.92 0.0K
10:46 2,812.97 2,812.97 2,811.92 2,811.96 0.0K
10:47 2,811.84 2,811.95 2,811.45 2,811.78 0.0K
10:48 2,811.83 2,811.92 2,811.60 2,811.69 0.0K
10:49 2,811.22 2,811.27 2,810.74 2,810.98 0.0K
10:50 2,811.00 2,811.67 2,811.00 2,811.65 0.0K
10:51 2,811.59 2,813.47 2,811.59 2,813.42 0.0K
10:52 2,813.58 2,813.81 2,813.49 2,813.49 0.0K
10:53 2,813.22 2,813.22 2,812.80 2,812.82 0.0K
10:54 2,812.85 2,813.41 2,812.85 2,813.26 0.0K
10:55 2,813.20 2,814.63 2,813.20 2,814.60 0.0K
10:56 2,814.64 2,815.32 2,814.63 2,815.32 0.0K
10:57 2,814.90 2,815.21 2,814.56 2,815.21 0.0K
10:58 2,815.16 2,815.45 2,815.16 2,815.33 0.0K
10:59 2,815.66 2,815.84 2,815.53 2,815.60 0.0K
11:00 2,815.63 2,817.20 2,815.63 2,817.20 0.0K
11:01 2,817.15 2,817.31 2,815.99 2,816.14 0.0K
11:02 2,816.10 2,816.61 2,816.10 2,816.61 0.0K
11:03 2,816.63 2,817.43 2,816.63 2,817.42 0.0K
11:04 2,817.72 2,818.34 2,817.72 2,818.08 0.0K
11:05 2,817.89 2,818.13 2,816.85 2,816.85 0.0K
11:06 2,816.80 2,816.97 2,816.21 2,816.21 0.0K
11:07 2,816.28 2,817.24 2,816.28 2,817.24 0.0K
11:08 2,817.27 2,818.17 2,817.18 2,818.13 0.0K
11:09 2,818.08 2,818.71 2,818.04 2,818.71 0.0K
11:10 2,818.78 2,820.15 2,818.78 2,819.72 0.0K
11:11 2,819.58 2,819.76 2,819.48 2,819.76 0.0K
11:12 2,819.64 2,820.17 2,819.64 2,820.14 0.0K
11:13 2,820.22 2,820.77 2,820.22 2,820.77 0.0K
11:14 2,820.93 2,822.25 2,820.93 2,821.80 0.0K
11:15 2,821.65 2,821.80 2,821.15 2,821.38 0.0K
11:16 2,821.43 2,821.47 2,820.62 2,820.74 0.0K
11:17 2,820.85 2,821.60 2,820.78 2,821.39 0.0K
11:18 2,821.41 2,821.64 2,821.38 2,821.61 0.0K
11:19 2,821.65 2,821.70 2,821.16 2,821.20 0.0K
11:20 2,821.04 2,821.84 2,820.99 2,821.84 0.0K
11:21 2,821.85 2,822.06 2,821.66 2,821.97 0.0K
11:22 2,821.99 2,822.43 2,821.99 2,822.43 0.0K
11:23 2,822.66 2,823.43 2,822.66 2,823.43 0.0K
11:24 2,823.46 2,824.56 2,823.46 2,824.54 0.0K
11:25 2,824.58 2,824.84 2,824.03 2,824.06 0.0K
11:26 2,824.09 2,824.60 2,824.09 2,824.36 0.0K
11:27 2,823.82 2,823.88 2,823.38 2,823.44 0.0K
11:28 2,823.42 2,823.71 2,822.50 2,822.50 0.0K
11:29 2,822.82 2,822.98 2,822.65 2,822.92 0.0K
11:30 2,822.94 2,823.62 2,822.90 2,823.62 0.0K
11:31 2,823.73 2,824.90 2,823.73 2,824.90 0.0K
11:32 2,824.98 2,826.50 2,824.97 2,826.50 0.0K
11:33 2,826.54 2,827.35 2,826.54 2,827.35 0.0K
11:34 2,827.45 2,827.67 2,827.41 2,827.58 0.0K
11:35 2,827.63 2,827.65 2,827.25 2,827.42 0.0K
11:36 2,827.36 2,827.41 2,827.23 2,827.23 0.0K
11:37 2,827.12 2,827.19 2,825.63 2,825.63 0.0K
11:38 2,825.67 2,825.70 2,824.91 2,824.91 0.0K
11:39 2,824.97 2,824.97 2,823.97 2,824.11 0.0K
11:40 2,824.14 2,824.14 2,823.04 2,823.30 0.0K
11:41 2,823.32 2,823.40 2,823.05 2,823.20 0.0K
11:42 2,823.25 2,823.79 2,823.21 2,823.71 0.0K
11:43 2,823.69 2,823.76 2,823.10 2,823.16 0.0K
11:44 2,823.03 2,823.04 2,822.51 2,822.93 0.0K
11:45 2,822.87 2,823.89 2,822.87 2,823.82 0.0K
11:46 2,823.81 2,823.81 2,823.35 2,823.55 0.0K
11:47 2,823.56 2,823.73 2,823.16 2,823.16 0.0K
11:48 2,823.25 2,823.46 2,823.24 2,823.29 0.0K
11:49 2,823.25 2,823.32 2,823.12 2,823.32 0.0K
11:50 2,823.15 2,823.24 2,823.05 2,823.05 0.0K
11:51 2,823.10 2,824.28 2,823.06 2,824.28 0.0K
11:52 2,824.48 2,825.29 2,824.48 2,825.29 0.0K
11:53 2,825.38 2,825.44 2,824.80 2,825.33 0.0K
11:54 2,825.38 2,825.41 2,825.14 2,825.24 0.0K
11:55 2,825.26 2,825.39 2,825.13 2,825.36 0.0K
11:56 2,825.31 2,826.14 2,825.27 2,826.05 0.0K
11:57 2,825.96 2,825.97 2,825.51 2,825.54 0.0K
11:58 2,825.59 2,825.90 2,825.59 2,825.74 0.0K
11:59 2,825.70 2,825.84 2,825.62 2,825.62 0.0K
12:00 2,825.41 2,825.63 2,824.98 2,825.06 0.0K
12:01 2,825.16 2,825.63 2,825.16 2,825.49 0.0K
12:02 2,825.09 2,825.17 2,824.72 2,825.09 0.0K
12:03 2,825.20 2,825.35 2,824.90 2,824.91 0.0K
12:04 2,824.85 2,825.06 2,824.71 2,825.06 0.0K
12:05 2,825.08 2,825.28 2,825.08 2,825.12 0.0K
12:06 2,825.16 2,825.44 2,825.16 2,825.44 0.0K
12:07 2,825.49 2,826.33 2,825.49 2,826.17 0.0K
12:08 2,825.99 2,826.31 2,825.92 2,826.31 0.0K
12:09 2,826.36 2,827.45 2,826.36 2,827.22 0.0K
12:10 2,827.28 2,827.28 2,825.89 2,825.97 0.0K
12:11 2,826.05 2,826.54 2,826.04 2,826.54 0.0K
12:12 2,826.49 2,827.39 2,826.48 2,827.29 0.0K
12:13 2,827.30 2,827.30 2,826.89 2,827.12 0.0K
12:14 2,827.29 2,827.94 2,827.29 2,827.92 0.0K
12:15 2,827.96 2,828.22 2,827.82 2,828.09 0.0K
12:16 2,828.07 2,828.11 2,827.00 2,827.04 0.0K
12:17 2,827.13 2,827.43 2,827.06 2,827.12 0.0K
12:18 2,827.36 2,827.81 2,827.36 2,827.71 0.0K
12:19 2,827.79 2,828.06 2,827.78 2,827.99 0.0K
12:20 2,827.99 2,828.02 2,827.25 2,827.25 0.0K
12:21 2,827.49 2,827.73 2,827.18 2,827.18 0.0K
12:22 2,827.19 2,827.19 2,825.90 2,825.90 0.0K
12:23 2,825.77 2,825.77 2,825.11 2,825.16 0.0K
12:24 2,825.10 2,825.29 2,823.90 2,823.90 0.0K
12:25 2,823.90 2,824.30 2,823.28 2,823.78 0.0K
12:26 2,823.79 2,824.16 2,823.77 2,823.85 0.0K
12:27 2,823.80 2,823.99 2,823.73 2,823.73 0.0K
12:28 2,823.75 2,824.16 2,823.43 2,824.16 0.0K
12:29 2,824.42 2,825.21 2,824.42 2,825.00 0.0K
12:30 2,825.06 2,825.06 2,824.01 2,824.03 0.0K
12:31 2,824.06 2,824.25 2,824.06 2,824.25 0.0K
12:32 2,824.30 2,824.54 2,824.30 2,824.48 0.0K
12:33 2,824.51 2,825.17 2,824.48 2,825.17 0.0K
12:34 2,825.18 2,825.47 2,825.16 2,825.47 0.0K
12:35 2,825.58 2,825.71 2,825.37 2,825.71 0.0K
12:36 2,825.75 2,826.88 2,825.75 2,826.88 0.0K
12:37 2,826.85 2,827.12 2,826.57 2,826.62 0.0K
12:38 2,826.58 2,826.90 2,826.56 2,826.59 0.0K
12:39 2,826.56 2,826.56 2,826.27 2,826.30 0.0K
12:40 2,826.25 2,826.44 2,826.13 2,826.13 0.0K
12:41 2,825.98 2,826.00 2,825.45 2,825.64 0.0K
12:42 2,825.59 2,826.30 2,825.56 2,826.18 0.0K
12:43 2,826.17 2,826.52 2,826.07 2,826.52 0.0K
12:44 2,826.51 2,827.57 2,826.49 2,827.57 0.0K
12:45 2,827.75 2,828.22 2,827.75 2,828.18 0.0K
12:46 2,828.46 2,829.24 2,828.46 2,829.13 0.0K
12:47 2,829.10 2,829.37 2,828.77 2,828.77 0.0K
12:48 2,828.61 2,828.66 2,828.23 2,828.66 0.0K
12:49 2,828.65 2,828.69 2,828.14 2,828.14 0.0K
12:50 2,828.16 2,828.90 2,828.16 2,828.60 0.0K
12:51 2,828.55 2,828.57 2,827.63 2,827.68 0.0K
12:52 2,827.62 2,827.64 2,826.92 2,826.92 0.0K
12:53 2,826.94 2,827.17 2,826.91 2,827.08 0.0K
12:54 2,827.05 2,827.90 2,827.05 2,827.78 0.0K
12:55 2,827.83 2,827.95 2,827.73 2,827.95 0.0K
12:56 2,827.89 2,828.42 2,827.89 2,828.22 0.0K
12:57 2,828.33 2,828.33 2,828.07 2,828.07 0.0K
12:58 2,828.13 2,828.13 2,827.92 2,827.93 0.0K
12:59 2,827.92 2,827.93 2,827.47 2,827.60 0.0K
13:00 2,828.42 2,828.42 2,826.51 2,828.15 0.0K
13:01 2,828.20 2,828.28 2,828.01 2,828.20 0.0K
13:02 2,828.26 2,828.76 2,828.01 2,828.67 0.0K
13:03 2,828.64 2,830.07 2,828.64 2,829.84 0.0K
13:04 2,829.86 2,829.96 2,829.64 2,829.70 0.0K
13:05 2,829.59 2,829.67 2,829.03 2,829.67 0.0K
13:06 2,829.63 2,829.81 2,828.77 2,828.77 0.0K
13:07 2,828.79 2,829.38 2,828.68 2,829.38 0.0K
13:08 2,829.48 2,829.85 2,829.37 2,829.85 0.0K
13:09 2,829.83 2,830.81 2,829.78 2,830.81 0.0K
13:10 2,830.68 2,831.30 2,830.68 2,831.30 0.0K
13:11 2,831.26 2,831.29 2,830.80 2,831.03 0.0K
13:12 2,831.04 2,831.04 2,829.94 2,830.01 0.0K
13:13 2,829.99 2,830.07 2,829.63 2,830.07 0.0K
13:14 2,830.04 2,830.22 2,830.04 2,830.22 0.0K
13:15 2,830.27 2,830.55 2,830.23 2,830.53 0.0K
13:16 2,830.47 2,831.43 2,830.47 2,831.43 0.0K
13:17 2,831.66 2,831.70 2,831.23 2,831.42 0.0K
13:18 2,831.41 2,831.67 2,831.16 2,831.18 0.0K
13:19 2,831.17 2,831.49 2,831.17 2,831.20 0.0K
13:20 2,831.17 2,831.36 2,831.07 2,831.13 0.0K
13:21 2,831.22 2,831.54 2,831.22 2,831.31 0.0K
13:22 2,831.34 2,831.57 2,831.33 2,831.42 0.0K
13:23 2,831.44 2,832.14 2,831.41 2,832.14 0.0K
13:24 2,832.01 2,832.34 2,832.01 2,832.33 0.0K
13:25 2,832.29 2,832.29 2,832.02 2,832.09 0.0K
13:26 2,832.14 2,832.51 2,832.14 2,832.51 0.0K
13:27 2,832.42 2,832.68 2,832.38 2,832.67 0.0K
13:28 2,832.49 2,832.49 2,832.26 2,832.45 0.0K
13:29 2,832.43 2,832.77 2,832.41 2,832.77 0.0K
13:30 2,832.83 2,833.31 2,832.83 2,833.04 0.0K
13:31 2,833.08 2,833.15 2,832.74 2,832.91 0.0K
13:32 2,832.92 2,833.02 2,832.86 2,832.88 0.0K
13:33 2,832.93 2,832.93 2,831.61 2,831.66 0.0K
13:34 2,831.68 2,831.73 2,831.40 2,831.73 0.0K
13:35 2,831.79 2,832.02 2,831.22 2,831.45 0.0K
13:36 2,831.42 2,831.54 2,831.33 2,831.54 0.0K
13:37 2,831.45 2,831.68 2,830.83 2,830.84 0.0K
13:38 2,830.88 2,830.88 2,830.54 2,830.62 0.0K
13:39 2,830.67 2,831.21 2,830.52 2,831.21 0.0K
13:40 2,831.36 2,832.04 2,831.26 2,832.04 0.0K
13:41 2,831.89 2,832.21 2,831.88 2,832.18 0.0K
13:42 2,832.09 2,832.35 2,831.73 2,831.73 0.0K
13:43 2,831.72 2,831.72 2,831.03 2,831.12 0.0K
13:44 2,831.14 2,831.42 2,831.14 2,831.21 0.0K
13:45 2,831.17 2,831.42 2,831.10 2,831.29 0.0K
13:46 2,831.24 2,831.41 2,831.21 2,831.33 0.0K
13:47 2,831.29 2,831.29 2,829.94 2,829.94 0.0K
13:48 2,829.93 2,829.93 2,829.46 2,829.46 0.0K
13:49 2,829.51 2,829.56 2,829.19 2,829.19 0.0K
13:50 2,829.24 2,829.49 2,829.16 2,829.16 0.0K
13:51 2,829.25 2,829.26 2,827.91 2,827.91 0.0K
13:52 2,827.85 2,827.85 2,827.48 2,827.55 0.0K
13:53 2,827.64 2,827.66 2,827.15 2,827.15 0.0K
13:54 2,827.10 2,827.39 2,827.08 2,827.39 0.0K
13:55 2,827.39 2,827.48 2,827.10 2,827.10 0.0K
13:56 2,826.90 2,826.92 2,826.50 2,826.61 0.0K
13:57 2,826.60 2,826.73 2,826.40 2,826.49 0.0K
13:58 2,826.35 2,826.35 2,825.50 2,825.52 0.0K
13:59 2,825.54 2,825.54 2,824.93 2,825.19 0.0K
14:00 2,825.35 2,825.42 2,825.17 2,825.24 0.0K
14:01 2,825.29 2,825.34 2,824.97 2,824.97 0.0K
14:02 2,824.75 2,824.75 2,823.96 2,823.98 0.0K
14:03 2,823.99 2,824.01 2,823.54 2,823.75 0.0K
14:04 2,823.70 2,823.77 2,823.52 2,823.53 0.0K
14:05 2,823.57 2,823.81 2,823.01 2,823.01 0.0K
14:06 2,822.93 2,823.73 2,822.88 2,823.59 0.0K
14:07 2,823.60 2,823.80 2,823.41 2,823.66 0.0K
14:08 2,823.63 2,823.63 2,822.94 2,822.94 0.0K
14:09 2,822.95 2,823.05 2,822.85 2,823.05 0.0K
14:10 2,822.96 2,823.16 2,822.89 2,823.01 0.0K
14:11 2,823.03 2,823.73 2,822.74 2,823.73 0.0K
14:12 2,824.27 2,824.35 2,824.20 2,824.34 0.0K
14:13 2,824.35 2,824.78 2,824.35 2,824.77 0.0K
14:14 2,824.70 2,825.02 2,824.57 2,824.57 0.0K
14:15 2,824.53 2,826.01 2,824.53 2,825.94 0.0K
14:16 2,825.87 2,826.21 2,825.80 2,826.05 0.0K
14:17 2,826.03 2,826.06 2,825.70 2,825.88 0.0K
14:18 2,825.88 2,826.22 2,825.78 2,826.22 0.0K
14:19 2,826.20 2,826.90 2,826.20 2,826.90 0.0K
14:20 2,826.72 2,826.83 2,826.40 2,826.50 0.0K
14:21 2,826.57 2,826.66 2,826.26 2,826.34 0.0K
14:22 2,825.96 2,826.08 2,825.64 2,826.08 0.0K
14:23 2,826.16 2,826.61 2,826.03 2,826.58 0.0K
14:24 2,826.56 2,826.80 2,826.38 2,826.41 0.0K
14:25 2,826.35 2,827.84 2,826.33 2,827.84 0.0K
14:26 2,827.87 2,827.98 2,827.80 2,827.86 0.0K
14:27 2,827.89 2,827.89 2,827.64 2,827.89 0.0K
14:28 2,827.90 2,828.08 2,827.83 2,828.08 0.0K
14:29 2,828.15 2,828.32 2,828.09 2,828.24 0.0K
14:30 2,828.22 2,828.52 2,827.79 2,828.52 0.0K
14:31 2,828.54 2,829.64 2,828.54 2,829.61 0.0K
14:32 2,829.59 2,830.43 2,829.59 2,830.43 0.0K
14:33 2,830.49 2,830.55 2,830.30 2,830.55 0.0K
14:34 2,830.47 2,831.23 2,830.47 2,831.23 0.0K
14:35 2,831.29 2,831.78 2,831.26 2,831.78 0.0K
14:36 2,831.71 2,832.37 2,831.71 2,832.23 0.0K
14:37 2,832.14 2,832.26 2,832.05 2,832.09 0.0K
14:38 2,832.08 2,832.08 2,830.92 2,830.94 0.0K
14:39 2,830.88 2,830.95 2,830.40 2,830.58 0.0K
14:40 2,830.53 2,830.53 2,829.67 2,829.72 0.0K
14:41 2,829.81 2,830.37 2,829.81 2,830.34 0.0K
14:42 2,830.30 2,830.94 2,830.30 2,830.94 0.0K
14:43 2,830.92 2,831.72 2,830.88 2,831.72 0.0K
14:44 2,831.74 2,831.99 2,831.61 2,831.68 0.0K
14:45 2,831.66 2,832.18 2,831.66 2,832.18 0.0K
14:46 2,832.25 2,832.33 2,831.89 2,832.30 0.0K
14:47 2,832.33 2,832.41 2,832.18 2,832.24 0.0K
14:48 2,832.02 2,832.08 2,831.80 2,831.96 0.0K
14:49 2,831.93 2,832.69 2,831.90 2,832.69 0.0K
14:50 2,832.63 2,833.03 2,832.56 2,833.03 0.0K
14:51 2,833.00 2,834.42 2,832.95 2,834.38 0.0K
14:52 2,834.53 2,835.07 2,834.53 2,834.91 0.0K
14:53 2,834.80 2,834.94 2,834.63 2,834.87 0.0K
14:54 2,834.92 2,835.06 2,834.90 2,835.03 0.0K
14:55 2,835.07 2,835.21 2,834.73 2,834.78 0.0K
14:56 2,834.76 2,834.86 2,834.21 2,834.45 0.0K
14:57 2,834.40 2,834.46 2,834.07 2,834.07 0.0K
14:58 2,834.05 2,834.07 2,833.85 2,833.90 0.0K
14:59 2,833.88 2,834.11 2,833.83 2,834.06 0.0K
15:00 2,834.00 2,834.28 2,833.95 2,833.95 0.0K
15:01 2,833.95 2,834.11 2,833.95 2,834.10 0.0K
15:02 2,834.03 2,834.03 2,833.35 2,833.44 0.0K
15:03 2,833.47 2,833.89 2,833.47 2,833.82 0.0K
15:04 2,833.63 2,833.63 2,832.96 2,833.13 0.0K
15:05 2,833.14 2,833.25 2,833.12 2,833.22 0.0K
15:06 2,833.11 2,833.11 2,832.55 2,832.68 0.0K
15:07 2,832.61 2,832.77 2,832.28 2,832.28 0.0K
15:08 2,832.24 2,832.48 2,832.24 2,832.44 0.0K
15:09 2,832.62 2,832.84 2,832.59 2,832.75 0.0K
15:10 2,832.76 2,832.76 2,832.20 2,832.20 0.0K
15:11 2,832.21 2,832.35 2,831.89 2,831.91 0.0K
15:12 2,831.96 2,832.01 2,831.27 2,831.27 0.0K
15:13 2,831.34 2,831.34 2,831.00 2,831.03 0.0K
15:14 2,830.94 2,831.03 2,830.29 2,830.40 0.0K
15:15 2,830.34 2,830.40 2,829.31 2,829.33 0.0K
15:16 2,829.48 2,829.48 2,829.22 2,829.22 0.0K
15:17 2,829.24 2,829.34 2,829.14 2,829.31 0.0K
15:18 2,829.13 2,829.83 2,829.12 2,829.30 0.0K
15:19 2,829.33 2,829.71 2,829.29 2,829.61 0.0K
15:20 2,829.66 2,830.11 2,829.62 2,830.02 0.0K
15:21 2,830.06 2,830.08 2,829.87 2,829.96 0.0K
15:22 2,830.10 2,830.35 2,829.86 2,829.89 0.0K
15:23 2,829.65 2,829.65 2,829.14 2,829.14 0.0K
15:24 2,829.16 2,829.75 2,829.15 2,829.73 0.0K
15:25 2,829.75 2,829.75 2,829.38 2,829.49 0.0K
15:26 2,829.50 2,829.56 2,828.84 2,828.84 0.0K
15:27 2,828.79 2,828.79 2,828.52 2,828.52 0.0K
15:28 2,828.75 2,828.75 2,828.42 2,828.63 0.0K
15:29 2,828.68 2,828.95 2,828.68 2,828.95 0.0K
15:30 2,828.80 2,829.32 2,828.80 2,829.32 0.0K
15:31 2,829.47 2,830.40 2,829.47 2,830.39 0.0K
15:32 2,830.42 2,830.62 2,830.18 2,830.26 0.0K
15:33 2,830.29 2,830.84 2,830.29 2,830.44 0.0K
15:34 2,830.41 2,830.85 2,830.29 2,830.85 0.0K
15:35 2,830.94 2,831.37 2,830.94 2,831.37 0.0K
15:36 2,831.39 2,831.82 2,831.39 2,831.75 0.0K
15:37 2,831.65 2,831.65 2,831.37 2,831.43 0.0K
15:38 2,831.47 2,831.73 2,831.33 2,831.69 0.0K
15:39 2,831.91 2,832.33 2,831.91 2,832.29 0.0K
15:40 2,832.24 2,832.32 2,831.29 2,831.29 0.0K
15:41 2,830.94 2,830.94 2,830.06 2,830.19 0.0K
15:42 2,829.57 2,829.64 2,828.53 2,828.57 0.0K
15:43 2,828.51 2,828.51 2,827.72 2,827.75 0.0K
15:44 2,827.77 2,828.53 2,827.66 2,828.53 0.0K
15:45 2,828.52 2,828.52 2,827.79 2,827.96 0.0K
15:46 2,827.84 2,828.51 2,827.76 2,828.04 0.0K
15:47 2,827.78 2,827.85 2,827.41 2,827.61 0.0K
15:48 2,827.57 2,827.57 2,826.81 2,826.81 0.0K
15:49 2,826.66 2,826.79 2,826.36 2,826.71 0.0K
15:50 2,826.72 2,827.01 2,826.48 2,826.53 0.0K
15:51 2,826.52 2,826.54 2,826.11 2,826.11 0.0K
15:52 2,826.00 2,826.23 2,825.62 2,826.23 0.0K
15:53 2,826.27 2,826.78 2,826.24 2,826.73 0.0K
15:54 2,826.66 2,826.66 2,825.71 2,826.06 0.0K
15:55 2,826.23 2,827.51 2,825.87 2,826.93 0.0K
15:56 2,826.89 2,826.95 2,826.53 2,826.69 0.0K
15:57 2,826.74 2,826.84 2,826.49 2,826.68 0.0K
15:58 2,826.74 2,826.93 2,826.70 2,826.74 0.0K
15:59 2,826.75 2,827.10 2,825.48 2,825.74 0.0K
16:00 2,826.39 2,828.15 2,826.39 2,827.69 0.0K
16:01 2,827.53 2,827.53 2,825.89 2,825.94 0.0K
16:02 2,825.84 2,826.23 2,824.77 2,824.77 0.0K
16:03 2,824.63 2,824.63 2,824.07 2,824.23 0.0K
16:04 2,824.20 2,824.21 2,824.08 2,824.10 0.0K
16:05 2,823.83 2,823.83 2,823.03 2,823.04 0.0K
16:06 2,823.06 2,823.95 2,823.01 2,823.95 0.0K
16:07 2,823.88 2,823.88 2,823.28 2,823.28 0.0K
16:08 2,823.16 2,823.16 2,822.41 2,822.57 0.0K
16:09 2,822.51 2,822.95 2,822.51 2,822.95 0.0K
16:10 2,822.94 2,823.03 2,822.10 2,822.11 0.0K
16:11 2,822.07 2,822.07 2,821.38 2,821.38 0.0K
16:12 2,821.22 2,822.12 2,821.11 2,822.05 0.0K
16:13 2,821.98 2,822.54 2,821.98 2,822.42 0.0K
16:14 2,822.48 2,823.25 2,822.48 2,822.89 0.0K
16:15 2,823.07 2,823.10 2,822.77 2,822.77 0.0K
16:16 2,822.67 2,823.68 2,822.66 2,823.68 0.0K
16:17 2,823.80 2,824.62 2,823.79 2,824.62 0.0K
16:18 2,824.57 2,824.57 2,823.55 2,823.55 0.0K
16:19 2,823.53 2,823.64 2,823.44 2,823.58 0.0K
16:20 2,823.98 2,825.30 2,823.98 2,825.30 0.0K
16:21 2,825.29 2,825.43 2,825.02 2,825.36 0.0K
16:22 2,825.25 2,825.28 2,824.63 2,824.63 0.0K
16:23 2,824.59 2,824.69 2,824.15 2,824.52 0.0K
16:24 2,824.42 2,824.49 2,823.41 2,823.41 0.0K
16:25 2,823.44 2,823.44 2,822.95 2,823.09 0.0K
16:26 2,822.98 2,823.34 2,822.90 2,823.34 0.0K
16:27 2,823.59 2,824.00 2,823.51 2,823.92 0.0K
16:28 2,823.98 2,823.98 2,823.61 2,823.74 0.0K
16:29 2,823.75 2,824.18 2,823.75 2,824.18 0.0K
16:30 2,824.19 2,824.63 2,824.11 2,824.58 0.0K
16:31 2,824.55 2,824.74 2,824.55 2,824.61 0.0K
16:32 2,824.50 2,825.55 2,824.50 2,825.52 0.0K
16:33 2,825.58 2,825.59 2,824.78 2,824.85 0.0K
16:34 2,824.91 2,825.14 2,824.80 2,825.14 0.0K
16:35 2,825.16 2,825.16 2,824.67 2,824.73 0.0K
16:36 2,824.69 2,824.78 2,824.22 2,824.75 0.0K
16:37 2,824.84 2,825.05 2,824.84 2,825.05 0.0K
16:38 2,825.04 2,825.45 2,824.93 2,825.18 0.0K
16:39 2,825.16 2,825.88 2,825.07 2,825.79 0.0K
16:40 2,825.60 2,825.78 2,825.30 2,825.55 0.0K
16:41 2,825.46 2,825.46 2,825.21 2,825.21 0.0K
16:42 2,825.18 2,825.21 2,825.02 2,825.21 0.0K
16:43 2,825.67 2,826.79 2,825.67 2,826.79 0.0K
16:44 2,826.73 2,827.11 2,826.57 2,827.11 0.0K
16:45 2,827.14 2,828.07 2,827.12 2,827.94 0.0K
16:46 2,828.08 2,828.08 2,825.23 2,825.26 0.0K
16:47 2,825.35 2,825.35 2,824.72 2,824.72 0.0K
16:48 2,824.25 2,824.30 2,823.45 2,824.30 0.0K
16:49 2,824.35 2,825.17 2,824.35 2,825.17 0.0K
16:50 2,825.15 2,825.60 2,825.15 2,825.49 0.0K
16:51 2,825.54 2,825.66 2,824.80 2,824.88 0.0K
16:52 2,824.79 2,825.20 2,824.78 2,825.09 0.0K
16:53 2,825.05 2,825.32 2,824.77 2,824.77 0.0K
16:54 2,824.79 2,825.01 2,824.12 2,824.98 0.0K
16:55 2,824.92 2,824.92 2,824.56 2,824.60 0.0K
16:56 2,824.65 2,824.84 2,824.44 2,824.63 0.0K
16:57 2,824.63 2,824.71 2,824.44 2,824.52 0.0K
16:58 2,824.62 2,824.69 2,824.35 2,824.42 0.0K
16:59 2,824.42 2,824.62 2,824.33 2,824.33 0.0K
17:00 2,824.41 2,825.78 2,824.41 2,825.54 0.0K
17:01 2,825.51 2,826.00 2,825.45 2,825.80 0.0K
17:02 2,825.70 2,826.01 2,822.77 2,822.77 0.0K
17:03 2,822.38 2,823.27 2,822.38 2,823.18 0.0K
17:04 2,823.12 2,823.19 2,822.91 2,823.14 0.0K
17:05 2,823.25 2,824.13 2,823.16 2,824.04 0.0K
17:06 2,824.07 2,824.12 2,823.88 2,823.94 0.0K
17:07 2,824.00 2,824.40 2,823.95 2,824.40 0.0K
17:08 2,824.51 2,824.68 2,824.51 2,824.68 0.0K
17:09 2,824.70 2,825.04 2,824.55 2,825.04 0.0K
17:10 2,825.02 2,825.84 2,825.02 2,825.84 0.0K
17:11 2,825.87 2,825.87 2,825.25 2,825.71 0.0K
17:12 2,825.60 2,825.68 2,825.47 2,825.64 0.0K
17:13 2,825.58 2,825.58 2,824.54 2,824.54 0.0K
17:14 2,824.57 2,824.74 2,824.36 2,824.39 0.0K
17:15 2,824.38 2,824.59 2,824.12 2,824.31 0.0K
17:16 2,823.87 2,824.06 2,823.76 2,824.06 0.0K
17:17 2,824.03 2,824.35 2,823.91 2,824.35 0.0K
17:18 2,824.30 2,824.90 2,824.30 2,824.81 0.0K
17:19 2,824.94 2,824.94 2,824.43 2,824.47 0.0K
17:20 2,824.60 2,825.24 2,824.60 2,825.24 0.0K
17:21 2,825.26 2,825.50 2,825.18 2,825.36 0.0K
17:22 2,825.43 2,825.43 2,825.13 2,825.14 0.0K
17:23 2,825.17 2,825.54 2,824.81 2,825.07 0.0K
17:24 2,825.13 2,825.24 2,824.77 2,825.13 0.0K
17:25 2,824.95 2,824.95 2,824.95 2,824.95 0.0K
17:29 2,825.01 2,825.07 2,824.11 2,824.34 0.0K
17:30 2,824.34 2,824.34 2,824.34 2,824.34 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