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 2,841.38 2,841.77 2,841.13 2,841.27 0.0K
09:01 2,841.56 2,844.31 2,841.56 2,843.59 0.0K
09:02 2,843.40 2,843.47 2,842.48 2,842.48 0.0K
09:03 2,842.73 2,843.42 2,842.07 2,843.29 0.0K
09:04 2,843.42 2,843.80 2,843.36 2,843.79 0.0K
09:05 2,843.87 2,844.90 2,843.09 2,844.90 0.0K
09:06 2,844.66 2,845.63 2,844.66 2,844.78 0.0K
09:07 2,844.86 2,845.83 2,844.84 2,845.83 0.0K
09:08 2,846.00 2,846.55 2,845.94 2,846.55 0.0K
09:09 2,846.16 2,846.40 2,846.00 2,846.00 0.0K
09:10 2,846.04 2,846.05 2,844.13 2,844.13 0.0K
09:11 2,844.01 2,844.01 2,843.27 2,843.28 0.0K
09:12 2,843.28 2,843.73 2,843.13 2,843.42 0.0K
09:13 2,843.45 2,843.45 2,842.93 2,843.16 0.0K
09:14 2,843.27 2,843.75 2,843.06 2,843.75 0.0K
09:15 2,843.63 2,843.66 2,842.78 2,843.23 0.0K
09:16 2,843.18 2,843.21 2,842.79 2,842.94 0.0K
09:17 2,842.96 2,843.10 2,842.81 2,843.02 0.0K
09:18 2,842.99 2,843.60 2,842.99 2,843.40 0.0K
09:19 2,843.21 2,843.51 2,843.00 2,843.00 0.0K
09:20 2,843.08 2,844.29 2,843.03 2,843.54 0.0K
09:21 2,843.10 2,843.10 2,842.38 2,842.38 0.0K
09:22 2,842.29 2,842.29 2,841.37 2,842.06 0.0K
09:23 2,842.15 2,842.22 2,841.60 2,842.10 0.0K
09:24 2,842.04 2,842.36 2,842.04 2,842.25 0.0K
09:25 2,842.34 2,842.39 2,841.48 2,841.48 0.0K
09:26 2,841.53 2,841.96 2,841.46 2,841.81 0.0K
09:27 2,841.88 2,842.03 2,841.52 2,841.56 0.0K
09:28 2,841.56 2,841.61 2,841.32 2,841.32 0.0K
09:29 2,841.26 2,841.34 2,841.02 2,841.31 0.0K
09:30 2,841.33 2,841.39 2,840.52 2,840.52 0.0K
09:31 2,840.53 2,840.53 2,839.99 2,840.03 0.0K
09:32 2,840.04 2,840.21 2,839.74 2,839.80 0.0K
09:33 2,839.86 2,840.29 2,839.86 2,840.14 0.0K
09:34 2,840.04 2,840.09 2,838.72 2,838.72 0.0K
09:35 2,838.62 2,838.79 2,838.35 2,838.79 0.0K
09:36 2,838.84 2,839.50 2,838.84 2,839.41 0.0K
09:37 2,839.42 2,839.68 2,839.19 2,839.22 0.0K
09:38 2,839.11 2,839.41 2,839.11 2,839.39 0.0K
09:39 2,839.48 2,839.62 2,839.24 2,839.42 0.0K
09:40 2,839.39 2,839.49 2,839.20 2,839.49 0.0K
09:41 2,839.55 2,840.39 2,839.54 2,840.39 0.0K
09:42 2,840.53 2,840.83 2,840.51 2,840.75 0.0K
09:43 2,840.79 2,841.46 2,840.79 2,841.39 0.0K
09:44 2,841.26 2,841.35 2,840.88 2,840.88 0.0K
09:45 2,840.84 2,840.94 2,840.42 2,840.53 0.0K
09:46 2,840.49 2,840.58 2,840.13 2,840.17 0.0K
09:47 2,840.44 2,840.99 2,840.44 2,840.94 0.0K
09:48 2,840.70 2,840.92 2,840.48 2,840.48 0.0K
09:49 2,840.55 2,840.55 2,839.85 2,839.90 0.0K
09:50 2,839.86 2,839.88 2,839.30 2,839.47 0.0K
09:51 2,839.45 2,839.56 2,839.18 2,839.50 0.0K
09:52 2,839.45 2,839.61 2,839.34 2,839.39 0.0K
09:53 2,839.48 2,839.48 2,838.77 2,838.81 0.0K
09:54 2,838.86 2,839.33 2,838.86 2,839.14 0.0K
09:55 2,839.19 2,839.39 2,839.07 2,839.33 0.0K
09:56 2,839.25 2,839.43 2,839.10 2,839.14 0.0K
09:57 2,839.25 2,839.64 2,839.25 2,839.64 0.0K
09:58 2,839.71 2,839.71 2,838.17 2,838.17 0.0K
09:59 2,838.14 2,838.14 2,837.21 2,837.26 0.0K
10:00 2,837.30 2,837.30 2,836.17 2,836.39 0.0K
10:01 2,836.30 2,836.30 2,835.84 2,835.93 0.0K
10:02 2,835.95 2,836.39 2,835.95 2,835.97 0.0K
10:03 2,836.08 2,837.77 2,836.08 2,837.77 0.0K
10:04 2,837.75 2,838.14 2,837.75 2,837.82 0.0K
10:05 2,837.50 2,837.50 2,837.17 2,837.36 0.0K
10:06 2,837.35 2,837.54 2,837.24 2,837.45 0.0K
10:07 2,837.52 2,837.79 2,837.25 2,837.66 0.0K
10:08 2,837.84 2,838.09 2,837.78 2,838.07 0.0K
10:09 2,838.12 2,838.41 2,838.07 2,838.41 0.0K
10:10 2,838.52 2,838.53 2,838.27 2,838.49 0.0K
10:11 2,838.49 2,838.67 2,837.83 2,837.83 0.0K
10:12 2,837.84 2,837.84 2,836.76 2,836.76 0.0K
10:13 2,836.72 2,836.91 2,836.66 2,836.91 0.0K
10:14 2,836.86 2,836.90 2,836.34 2,836.34 0.0K
10:15 2,836.31 2,836.89 2,836.26 2,836.88 0.0K
10:16 2,836.97 2,837.49 2,836.38 2,837.49 0.0K
10:17 2,837.55 2,838.01 2,837.55 2,837.90 0.0K
10:18 2,838.07 2,838.25 2,837.94 2,838.17 0.0K
10:19 2,838.13 2,838.13 2,837.55 2,837.95 0.0K
10:20 2,838.01 2,838.26 2,837.73 2,837.78 0.0K
10:21 2,837.75 2,837.86 2,837.67 2,837.86 0.0K
10:22 2,837.91 2,837.96 2,837.71 2,837.96 0.0K
10:23 2,837.86 2,838.06 2,837.76 2,838.00 0.0K
10:24 2,838.14 2,838.19 2,837.53 2,837.53 0.0K
10:25 2,837.44 2,837.58 2,837.33 2,837.33 0.0K
10:26 2,837.25 2,837.25 2,836.88 2,836.94 0.0K
10:27 2,836.98 2,836.98 2,836.38 2,836.47 0.0K
10:28 2,836.50 2,836.53 2,836.42 2,836.52 0.0K
10:29 2,836.53 2,836.96 2,836.53 2,836.87 0.0K
10:30 2,836.86 2,836.96 2,836.72 2,836.72 0.0K
10:31 2,836.68 2,836.98 2,836.65 2,836.88 0.0K
10:32 2,836.83 2,837.12 2,835.99 2,835.99 0.0K
10:33 2,835.89 2,835.89 2,835.42 2,835.70 0.0K
10:34 2,835.75 2,836.22 2,835.75 2,836.22 0.0K
10:35 2,836.22 2,836.63 2,836.13 2,836.63 0.0K
10:36 2,836.58 2,837.01 2,836.58 2,837.01 0.0K
10:37 2,837.04 2,837.05 2,836.87 2,836.87 0.0K
10:38 2,837.08 2,837.54 2,837.03 2,837.54 0.0K
10:39 2,837.31 2,837.37 2,837.07 2,837.27 0.0K
10:40 2,837.26 2,837.37 2,836.87 2,837.00 0.0K
10:41 2,836.99 2,837.00 2,836.81 2,836.87 0.0K
10:42 2,836.91 2,836.97 2,836.76 2,836.81 0.0K
10:43 2,836.86 2,836.86 2,836.43 2,836.56 0.0K
10:44 2,836.62 2,836.81 2,836.62 2,836.73 0.0K
10:45 2,836.75 2,836.80 2,836.53 2,836.73 0.0K
10:46 2,836.69 2,837.06 2,836.61 2,837.01 0.0K
10:47 2,837.03 2,837.32 2,837.00 2,837.25 0.0K
10:48 2,837.29 2,837.43 2,837.25 2,837.36 0.0K
10:49 2,837.32 2,837.62 2,837.15 2,837.15 0.0K
10:50 2,836.84 2,836.95 2,836.58 2,836.95 0.0K
10:51 2,836.92 2,837.09 2,836.88 2,837.00 0.0K
10:52 2,836.92 2,837.11 2,836.81 2,836.91 0.0K
10:53 2,836.95 2,837.75 2,836.91 2,837.33 0.0K
10:54 2,837.29 2,837.31 2,837.12 2,837.18 0.0K
10:55 2,837.27 2,837.32 2,836.81 2,836.89 0.0K
10:56 2,836.87 2,836.94 2,836.77 2,836.94 0.0K
10:57 2,836.94 2,837.19 2,836.94 2,837.08 0.0K
10:58 2,837.10 2,837.29 2,837.00 2,837.00 0.0K
10:59 2,837.04 2,837.14 2,837.00 2,837.06 0.0K
11:00 2,837.08 2,837.61 2,837.08 2,837.54 0.0K
11:01 2,837.60 2,838.03 2,837.60 2,838.03 0.0K
11:02 2,838.10 2,838.84 2,838.10 2,838.84 0.0K
11:03 2,838.88 2,839.36 2,838.88 2,839.24 0.0K
11:04 2,839.26 2,840.20 2,839.16 2,840.20 0.0K
11:05 2,840.21 2,840.75 2,840.17 2,840.75 0.0K
11:06 2,840.69 2,841.26 2,840.69 2,841.17 0.0K
11:07 2,841.19 2,841.46 2,841.17 2,841.34 0.0K
11:08 2,841.34 2,841.34 2,840.40 2,840.44 0.0K
11:09 2,840.38 2,840.38 2,839.90 2,839.90 0.0K
11:10 2,839.75 2,839.81 2,839.57 2,839.58 0.0K
11:11 2,839.61 2,839.61 2,837.64 2,837.75 0.0K
11:12 2,837.65 2,837.84 2,837.58 2,837.84 0.0K
11:13 2,837.86 2,838.18 2,837.84 2,838.04 0.0K
11:14 2,838.23 2,838.62 2,838.23 2,838.60 0.0K
11:15 2,838.56 2,839.41 2,838.53 2,839.39 0.0K
11:16 2,839.41 2,839.67 2,839.41 2,839.66 0.0K
11:17 2,839.67 2,840.07 2,839.45 2,839.96 0.0K
11:18 2,840.00 2,840.00 2,839.80 2,839.88 0.0K
11:19 2,839.90 2,840.28 2,839.90 2,840.19 0.0K
11:20 2,840.16 2,840.36 2,840.16 2,840.35 0.0K
11:21 2,840.30 2,840.44 2,840.20 2,840.20 0.0K
11:22 2,840.10 2,840.10 2,839.31 2,839.42 0.0K
11:23 2,839.48 2,839.69 2,839.48 2,839.59 0.0K
11:24 2,839.63 2,839.63 2,837.92 2,837.94 0.0K
11:25 2,837.87 2,837.87 2,837.28 2,837.50 0.0K
11:26 2,837.64 2,838.30 2,837.64 2,838.25 0.0K
11:27 2,838.30 2,838.30 2,837.84 2,837.84 0.0K
11:28 2,837.93 2,838.07 2,837.88 2,837.92 0.0K
11:29 2,837.86 2,837.92 2,837.48 2,837.74 0.0K
11:30 2,837.67 2,837.83 2,837.62 2,837.72 0.0K
11:31 2,837.78 2,837.94 2,837.51 2,837.94 0.0K
11:32 2,837.88 2,837.90 2,837.63 2,837.90 0.0K
11:33 2,837.91 2,837.91 2,837.56 2,837.56 0.0K
11:34 2,837.40 2,837.40 2,836.34 2,836.48 0.0K
11:35 2,836.47 2,836.64 2,836.28 2,836.38 0.0K
11:36 2,836.43 2,836.87 2,836.43 2,836.87 0.0K
11:37 2,836.89 2,836.89 2,836.61 2,836.89 0.0K
11:38 2,836.94 2,837.12 2,836.83 2,836.83 0.0K
11:39 2,836.89 2,836.96 2,836.44 2,836.44 0.0K
11:40 2,836.40 2,836.40 2,835.74 2,835.74 0.0K
11:41 2,835.73 2,835.73 2,835.57 2,835.63 0.0K
11:42 2,835.57 2,836.10 2,835.57 2,835.92 0.0K
11:43 2,835.83 2,835.87 2,835.43 2,835.73 0.0K
11:44 2,835.76 2,836.02 2,835.74 2,835.89 0.0K
11:45 2,835.87 2,835.89 2,835.75 2,835.78 0.0K
11:46 2,835.83 2,835.85 2,835.72 2,835.78 0.0K
11:47 2,835.72 2,836.04 2,835.70 2,835.99 0.0K
11:48 2,836.00 2,837.01 2,836.00 2,836.72 0.0K
11:49 2,836.87 2,836.87 2,836.12 2,836.12 0.0K
11:50 2,836.10 2,836.34 2,835.06 2,835.06 0.0K
11:51 2,835.01 2,835.13 2,834.97 2,835.10 0.0K
11:52 2,835.04 2,835.05 2,834.82 2,834.91 0.0K
11:53 2,834.90 2,835.15 2,834.87 2,835.15 0.0K
11:54 2,835.20 2,835.30 2,835.06 2,835.06 0.0K
11:55 2,835.09 2,835.23 2,834.68 2,834.86 0.0K
11:56 2,834.82 2,834.83 2,834.27 2,834.27 0.0K
11:57 2,834.04 2,834.37 2,834.04 2,834.35 0.0K
11:58 2,834.37 2,834.38 2,834.30 2,834.32 0.0K
11:59 2,834.40 2,834.45 2,834.33 2,834.45 0.0K
12:00 2,834.35 2,834.42 2,834.02 2,834.02 0.0K
12:01 2,833.95 2,833.95 2,833.48 2,833.48 0.0K
12:02 2,833.39 2,833.41 2,832.78 2,832.78 0.0K
12:03 2,832.80 2,832.95 2,832.67 2,832.70 0.0K
12:04 2,832.71 2,832.81 2,832.18 2,832.28 0.0K
12:05 2,832.29 2,832.31 2,832.20 2,832.26 0.0K
12:06 2,832.29 2,832.59 2,831.65 2,831.65 0.0K
12:07 2,831.70 2,831.81 2,831.68 2,831.81 0.0K
12:08 2,831.80 2,832.01 2,831.78 2,831.97 0.0K
12:09 2,832.03 2,832.14 2,831.93 2,832.02 0.0K
12:10 2,832.07 2,832.92 2,832.05 2,832.85 0.0K
12:11 2,832.81 2,833.34 2,832.77 2,833.28 0.0K
12:12 2,833.22 2,833.22 2,832.99 2,833.11 0.0K
12:13 2,833.16 2,833.16 2,832.83 2,833.12 0.0K
12:14 2,833.21 2,833.43 2,833.18 2,833.31 0.0K
12:15 2,833.34 2,833.51 2,833.33 2,833.49 0.0K
12:16 2,833.55 2,833.69 2,833.08 2,833.08 0.0K
12:17 2,833.14 2,833.54 2,833.14 2,833.50 0.0K
12:18 2,833.59 2,834.12 2,833.59 2,834.10 0.0K
12:19 2,834.11 2,834.48 2,834.05 2,834.41 0.0K
12:20 2,834.35 2,834.69 2,834.35 2,834.69 0.0K
12:21 2,834.73 2,835.16 2,834.73 2,835.11 0.0K
12:22 2,835.05 2,835.61 2,835.05 2,835.59 0.0K
12:23 2,835.64 2,835.69 2,835.30 2,835.31 0.0K
12:24 2,835.26 2,835.31 2,834.81 2,834.81 0.0K
12:25 2,834.63 2,834.78 2,834.55 2,834.78 0.0K
12:26 2,834.83 2,834.83 2,834.29 2,834.29 0.0K
12:27 2,834.35 2,834.61 2,834.28 2,834.57 0.0K
12:28 2,834.55 2,834.55 2,834.30 2,834.31 0.0K
12:29 2,834.33 2,834.40 2,834.01 2,834.40 0.0K
12:30 2,834.38 2,835.00 2,834.38 2,835.00 0.0K
12:31 2,835.02 2,835.09 2,834.98 2,835.07 0.0K
12:32 2,835.14 2,835.27 2,835.13 2,835.23 0.0K
12:33 2,835.27 2,835.30 2,835.12 2,835.12 0.0K
12:34 2,835.14 2,835.23 2,835.05 2,835.05 0.0K
12:35 2,834.95 2,834.96 2,834.75 2,834.76 0.0K
12:36 2,834.64 2,834.64 2,833.84 2,834.07 0.0K
12:37 2,834.09 2,834.34 2,834.09 2,834.22 0.0K
12:38 2,834.44 2,834.56 2,834.42 2,834.43 0.0K
12:39 2,834.36 2,834.55 2,834.29 2,834.55 0.0K
12:40 2,834.55 2,834.58 2,834.37 2,834.41 0.0K
12:41 2,834.36 2,835.10 2,834.31 2,835.05 0.0K
12:42 2,835.21 2,835.53 2,835.21 2,835.53 0.0K
12:43 2,835.48 2,835.59 2,835.13 2,835.13 0.0K
12:44 2,835.04 2,835.22 2,834.93 2,835.22 0.0K
12:45 2,835.19 2,835.29 2,834.95 2,834.95 0.0K
12:46 2,834.94 2,835.08 2,834.84 2,834.84 0.0K
12:47 2,834.79 2,835.39 2,834.79 2,835.34 0.0K
12:48 2,835.38 2,835.39 2,835.20 2,835.25 0.0K
12:49 2,835.27 2,835.65 2,835.27 2,835.65 0.0K
12:50 2,835.67 2,835.67 2,835.40 2,835.48 0.0K
12:51 2,835.43 2,835.43 2,835.25 2,835.25 0.0K
12:52 2,835.27 2,835.43 2,835.26 2,835.27 0.0K
12:53 2,835.31 2,835.37 2,835.21 2,835.36 0.0K
12:54 2,835.37 2,835.43 2,835.20 2,835.22 0.0K
12:55 2,835.18 2,835.48 2,835.18 2,835.33 0.0K
12:56 2,835.40 2,835.54 2,835.40 2,835.51 0.0K
12:57 2,835.60 2,835.86 2,835.54 2,835.86 0.0K
12:58 2,835.90 2,835.93 2,835.80 2,835.91 0.0K
12:59 2,835.94 2,835.94 2,835.76 2,835.76 0.0K
13:00 2,835.80 2,835.83 2,835.14 2,835.14 0.0K
13:01 2,835.03 2,835.43 2,834.98 2,835.43 0.0K
13:02 2,835.42 2,835.51 2,835.31 2,835.42 0.0K
13:03 2,835.39 2,835.53 2,835.23 2,835.23 0.0K
13:04 2,835.28 2,835.49 2,835.28 2,835.32 0.0K
13:05 2,835.30 2,835.51 2,835.26 2,835.28 0.0K
13:06 2,835.34 2,835.67 2,835.31 2,835.67 0.0K
13:07 2,835.62 2,835.97 2,835.60 2,835.62 0.0K
13:08 2,835.73 2,835.73 2,835.40 2,835.40 0.0K
13:09 2,835.36 2,835.36 2,835.05 2,835.05 0.0K
13:10 2,834.99 2,835.07 2,834.91 2,834.91 0.0K
13:11 2,834.90 2,835.03 2,834.83 2,834.98 0.0K
13:12 2,834.96 2,834.96 2,833.87 2,833.87 0.0K
13:13 2,833.85 2,833.90 2,833.25 2,833.26 0.0K
13:14 2,833.31 2,833.36 2,833.15 2,833.18 0.0K
13:15 2,833.23 2,833.29 2,832.97 2,833.05 0.0K
13:16 2,833.03 2,833.43 2,832.90 2,833.43 0.0K
13:17 2,833.49 2,833.49 2,833.24 2,833.44 0.0K
13:18 2,833.46 2,833.66 2,833.46 2,833.58 0.0K
13:19 2,833.56 2,833.57 2,833.43 2,833.57 0.0K
13:20 2,833.54 2,833.58 2,833.22 2,833.28 0.0K
13:21 2,833.27 2,833.37 2,833.27 2,833.35 0.0K
13:22 2,833.39 2,833.43 2,833.29 2,833.43 0.0K
13:23 2,833.52 2,833.56 2,833.28 2,833.44 0.0K
13:24 2,833.47 2,833.52 2,832.83 2,832.90 0.0K
13:25 2,833.01 2,833.17 2,832.98 2,833.06 0.0K
13:26 2,833.10 2,833.40 2,833.07 2,833.31 0.0K
13:27 2,833.37 2,833.48 2,833.30 2,833.39 0.0K
13:28 2,833.42 2,833.75 2,833.35 2,833.75 0.0K
13:29 2,833.76 2,833.91 2,833.74 2,833.82 0.0K
13:30 2,833.79 2,834.11 2,833.79 2,834.08 0.0K
13:31 2,834.12 2,834.48 2,834.12 2,834.48 0.0K
13:32 2,834.52 2,834.96 2,834.52 2,834.96 0.0K
13:33 2,835.05 2,835.05 2,834.86 2,834.97 0.0K
13:34 2,835.03 2,835.10 2,834.77 2,835.10 0.0K
13:35 2,835.08 2,835.56 2,835.08 2,835.47 0.0K
13:36 2,835.38 2,835.48 2,835.16 2,835.47 0.0K
13:37 2,835.70 2,835.81 2,835.68 2,835.72 0.0K
13:38 2,835.64 2,835.72 2,835.56 2,835.61 0.0K
13:39 2,835.60 2,835.60 2,835.25 2,835.31 0.0K
13:40 2,835.35 2,835.51 2,835.18 2,835.51 0.0K
13:41 2,835.52 2,835.54 2,835.49 2,835.51 0.0K
13:42 2,835.55 2,835.71 2,835.52 2,835.67 0.0K
13:43 2,835.57 2,835.77 2,835.45 2,835.45 0.0K
13:44 2,835.49 2,835.54 2,835.24 2,835.49 0.0K
13:45 2,835.49 2,835.66 2,834.75 2,834.81 0.0K
13:46 2,834.85 2,834.98 2,834.71 2,834.98 0.0K
13:47 2,835.02 2,835.05 2,834.94 2,834.97 0.0K
13:48 2,834.93 2,835.13 2,834.86 2,834.86 0.0K
13:49 2,834.88 2,835.12 2,834.88 2,834.98 0.0K
13:50 2,834.92 2,835.25 2,834.92 2,835.18 0.0K
13:51 2,835.17 2,835.37 2,835.17 2,835.37 0.0K
13:52 2,835.34 2,835.47 2,835.31 2,835.36 0.0K
13:53 2,835.32 2,835.71 2,835.31 2,835.67 0.0K
13:54 2,835.75 2,835.78 2,835.66 2,835.67 0.0K
13:55 2,835.64 2,835.82 2,835.64 2,835.70 0.0K
13:56 2,835.61 2,835.61 2,835.45 2,835.55 0.0K
13:57 2,835.53 2,835.82 2,835.53 2,835.82 0.0K
13:58 2,835.79 2,835.83 2,835.69 2,835.69 0.0K
13:59 2,835.73 2,835.74 2,835.18 2,835.31 0.0K
14:00 2,835.35 2,835.46 2,835.27 2,835.40 0.0K
14:01 2,835.39 2,835.53 2,835.21 2,835.31 0.0K
14:02 2,835.36 2,835.55 2,835.29 2,835.55 0.0K
14:03 2,835.51 2,835.55 2,835.44 2,835.47 0.0K
14:04 2,835.43 2,835.49 2,835.26 2,835.43 0.0K
14:05 2,835.48 2,835.72 2,834.83 2,834.92 0.0K
14:06 2,834.85 2,834.85 2,833.96 2,834.07 0.0K
14:07 2,834.04 2,834.10 2,833.94 2,834.08 0.0K
14:08 2,833.75 2,833.75 2,832.61 2,832.61 0.0K
14:09 2,832.63 2,832.63 2,832.34 2,832.34 0.0K
14:10 2,832.30 2,832.98 2,832.30 2,832.77 0.0K
14:11 2,832.68 2,832.85 2,832.61 2,832.68 0.0K
14:12 2,832.61 2,832.74 2,832.56 2,832.68 0.0K
14:13 2,832.62 2,833.00 2,832.62 2,832.96 0.0K
14:14 2,832.93 2,833.21 2,832.89 2,833.11 0.0K
14:15 2,833.01 2,833.08 2,832.67 2,832.69 0.0K
14:16 2,832.69 2,832.86 2,832.60 2,832.60 0.0K
14:17 2,832.57 2,832.67 2,832.38 2,832.38 0.0K
14:18 2,832.34 2,832.34 2,831.85 2,831.85 0.0K
14:19 2,831.81 2,831.81 2,831.59 2,831.65 0.0K
14:20 2,831.66 2,831.66 2,831.39 2,831.43 0.0K
14:21 2,831.42 2,831.42 2,831.18 2,831.38 0.0K
14:22 2,831.44 2,831.48 2,831.29 2,831.29 0.0K
14:23 2,831.34 2,832.31 2,831.34 2,832.25 0.0K
14:24 2,832.20 2,832.35 2,832.00 2,832.35 0.0K
14:25 2,832.37 2,832.69 2,832.29 2,832.69 0.0K
14:26 2,832.66 2,832.93 2,832.66 2,832.93 0.0K
14:27 2,832.93 2,832.93 2,832.47 2,832.52 0.0K
14:28 2,832.50 2,832.56 2,832.39 2,832.42 0.0K
14:29 2,832.51 2,832.69 2,832.32 2,832.33 0.0K
14:30 2,832.34 2,838.02 2,832.34 2,837.96 0.0K
14:31 2,838.26 2,839.05 2,838.26 2,838.88 0.0K
14:32 2,839.08 2,839.33 2,838.67 2,838.69 0.0K
14:33 2,838.38 2,838.38 2,837.48 2,837.49 0.0K
14:34 2,837.40 2,837.56 2,837.40 2,837.50 0.0K
14:35 2,837.63 2,839.28 2,837.63 2,839.28 0.0K
14:36 2,839.29 2,840.55 2,839.29 2,840.55 0.0K
14:37 2,840.94 2,841.06 2,840.74 2,840.98 0.0K
14:38 2,840.89 2,841.02 2,840.85 2,840.96 0.0K
14:39 2,840.97 2,840.97 2,840.19 2,840.19 0.0K
14:40 2,840.16 2,841.24 2,840.16 2,841.19 0.0K
14:41 2,841.31 2,841.93 2,841.31 2,841.72 0.0K
14:42 2,841.78 2,841.78 2,841.65 2,841.66 0.0K
14:43 2,841.60 2,841.64 2,841.37 2,841.37 0.0K
14:44 2,841.22 2,841.32 2,840.93 2,840.93 0.0K
14:45 2,841.07 2,841.38 2,840.99 2,841.07 0.0K
14:46 2,841.03 2,841.06 2,840.86 2,840.91 0.0K
14:47 2,840.89 2,841.24 2,840.89 2,841.22 0.0K
14:48 2,841.28 2,841.48 2,841.16 2,841.48 0.0K
14:49 2,841.60 2,841.62 2,841.16 2,841.16 0.0K
14:50 2,841.03 2,841.20 2,840.71 2,840.75 0.0K
14:51 2,840.86 2,840.86 2,840.67 2,840.80 0.0K
14:52 2,840.81 2,841.09 2,840.81 2,841.09 0.0K
14:53 2,841.18 2,841.49 2,841.18 2,841.44 0.0K
14:54 2,841.41 2,841.75 2,841.39 2,841.75 0.0K
14:55 2,841.70 2,842.18 2,841.70 2,842.17 0.0K
14:56 2,842.10 2,842.10 2,840.63 2,840.77 0.0K
14:57 2,840.70 2,840.75 2,840.37 2,840.37 0.0K
14:58 2,840.28 2,840.44 2,840.23 2,840.27 0.0K
14:59 2,840.16 2,840.57 2,840.16 2,840.39 0.0K
15:00 2,840.26 2,840.26 2,839.46 2,839.68 0.0K
15:01 2,839.68 2,839.74 2,839.46 2,839.50 0.0K
15:02 2,839.55 2,839.80 2,839.50 2,839.78 0.0K
15:03 2,839.75 2,839.85 2,839.51 2,839.75 0.0K
15:04 2,839.62 2,839.74 2,839.40 2,839.47 0.0K
15:05 2,839.42 2,839.67 2,839.31 2,839.43 0.0K
15:06 2,839.39 2,839.42 2,839.20 2,839.42 0.0K
15:07 2,839.28 2,839.45 2,839.00 2,839.00 0.0K
15:08 2,838.98 2,839.21 2,838.89 2,839.07 0.0K
15:09 2,839.12 2,839.12 2,838.46 2,838.58 0.0K
15:10 2,838.53 2,838.58 2,838.01 2,838.01 0.0K
15:11 2,838.05 2,838.05 2,837.03 2,837.07 0.0K
15:12 2,837.06 2,837.34 2,837.06 2,837.28 0.0K
15:13 2,837.25 2,837.25 2,836.86 2,836.86 0.0K
15:14 2,836.90 2,837.10 2,836.90 2,837.10 0.0K
15:15 2,836.96 2,836.96 2,836.38 2,836.51 0.0K
15:16 2,836.69 2,836.84 2,836.63 2,836.79 0.0K
15:17 2,836.83 2,836.85 2,836.71 2,836.84 0.0K
15:18 2,836.80 2,837.04 2,836.74 2,836.74 0.0K
15:19 2,836.69 2,836.73 2,836.49 2,836.50 0.0K
15:20 2,836.42 2,836.87 2,836.42 2,836.86 0.0K
15:21 2,836.70 2,836.70 2,835.91 2,835.91 0.0K
15:22 2,835.89 2,836.73 2,835.89 2,836.73 0.0K
15:23 2,837.14 2,837.69 2,837.14 2,837.37 0.0K
15:24 2,837.34 2,837.50 2,836.64 2,836.75 0.0K
15:25 2,836.79 2,837.56 2,836.79 2,837.56 0.0K
15:26 2,837.69 2,837.74 2,837.47 2,837.70 0.0K
15:27 2,837.71 2,837.75 2,837.46 2,837.61 0.0K
15:28 2,837.06 2,837.06 2,836.76 2,836.93 0.0K
15:29 2,836.97 2,836.98 2,836.75 2,836.75 0.0K
15:30 2,836.61 2,836.75 2,835.53 2,835.53 0.0K
15:31 2,835.55 2,835.63 2,835.05 2,835.07 0.0K
15:32 2,835.05 2,835.05 2,834.41 2,834.88 0.0K
15:33 2,834.98 2,835.57 2,834.82 2,835.57 0.0K
15:34 2,835.67 2,836.67 2,835.67 2,836.65 0.0K
15:35 2,836.60 2,837.35 2,836.60 2,837.33 0.0K
15:36 2,837.30 2,837.45 2,837.17 2,837.34 0.0K
15:37 2,837.22 2,837.63 2,836.99 2,837.63 0.0K
15:38 2,837.64 2,838.49 2,837.64 2,838.48 0.0K
15:39 2,838.57 2,838.57 2,838.12 2,838.16 0.0K
15:40 2,838.22 2,838.22 2,837.47 2,837.47 0.0K
15:41 2,837.43 2,837.69 2,836.24 2,836.24 0.0K
15:42 2,836.22 2,836.34 2,836.13 2,836.17 0.0K
15:43 2,836.18 2,836.25 2,835.52 2,835.52 0.0K
15:44 2,835.37 2,835.37 2,830.50 2,831.19 0.0K
15:45 2,831.08 2,831.21 2,830.33 2,831.21 0.0K
15:46 2,831.44 2,832.88 2,831.42 2,832.88 0.0K
15:47 2,832.98 2,833.03 2,832.80 2,832.95 0.0K
15:48 2,832.89 2,832.96 2,832.23 2,832.23 0.0K
15:49 2,832.11 2,832.19 2,831.78 2,832.09 0.0K
15:50 2,832.02 2,833.33 2,832.02 2,833.19 0.0K
15:51 2,833.30 2,834.42 2,833.30 2,834.27 0.0K
15:52 2,834.24 2,834.36 2,833.98 2,834.09 0.0K
15:53 2,834.13 2,834.15 2,833.53 2,833.65 0.0K
15:54 2,833.73 2,833.93 2,833.60 2,833.90 0.0K
15:55 2,833.96 2,834.16 2,833.86 2,833.90 0.0K
15:56 2,833.76 2,833.76 2,833.26 2,833.28 0.0K
15:57 2,833.25 2,833.27 2,833.02 2,833.05 0.0K
15:58 2,833.06 2,833.63 2,833.06 2,833.43 0.0K
15:59 2,833.48 2,834.43 2,833.48 2,834.43 0.0K
16:00 2,834.98 2,835.28 2,833.74 2,833.90 0.0K
16:01 2,833.87 2,834.08 2,833.63 2,834.08 0.0K
16:02 2,834.13 2,834.96 2,834.13 2,834.95 0.0K
16:03 2,834.98 2,835.29 2,834.98 2,835.14 0.0K
16:04 2,835.07 2,836.27 2,835.07 2,836.20 0.0K
16:05 2,836.34 2,836.51 2,836.11 2,836.30 0.0K
16:06 2,836.24 2,836.81 2,836.17 2,836.70 0.0K
16:07 2,836.72 2,836.77 2,836.56 2,836.56 0.0K
16:08 2,836.62 2,837.17 2,836.62 2,836.73 0.0K
16:09 2,836.64 2,836.64 2,836.31 2,836.42 0.0K
16:10 2,836.44 2,836.61 2,836.36 2,836.56 0.0K
16:11 2,836.54 2,836.56 2,836.24 2,836.46 0.0K
16:12 2,836.44 2,837.00 2,836.44 2,836.88 0.0K
16:13 2,836.98 2,837.06 2,836.46 2,836.51 0.0K
16:14 2,836.57 2,836.57 2,836.27 2,836.38 0.0K
16:15 2,836.33 2,836.65 2,836.33 2,836.64 0.0K
16:16 2,836.67 2,836.89 2,836.43 2,836.84 0.0K
16:17 2,836.70 2,836.93 2,836.70 2,836.82 0.0K
16:18 2,836.86 2,836.91 2,836.76 2,836.83 0.0K
16:19 2,836.80 2,837.03 2,836.59 2,837.02 0.0K
16:20 2,836.97 2,837.49 2,836.97 2,837.18 0.0K
16:21 2,837.22 2,837.34 2,836.99 2,837.29 0.0K
16:22 2,837.32 2,837.85 2,837.32 2,837.65 0.0K
16:23 2,837.78 2,837.78 2,836.61 2,836.85 0.0K
16:24 2,836.91 2,836.98 2,836.46 2,836.46 0.0K
16:25 2,836.46 2,836.54 2,836.27 2,836.27 0.0K
16:26 2,836.20 2,836.98 2,836.13 2,836.88 0.0K
16:27 2,837.01 2,837.36 2,836.96 2,837.36 0.0K
16:28 2,837.53 2,838.32 2,837.53 2,838.28 0.0K
16:29 2,838.19 2,838.32 2,837.63 2,837.71 0.0K
16:30 2,837.54 2,837.57 2,837.32 2,837.37 0.0K
16:31 2,837.38 2,837.40 2,836.49 2,836.49 0.0K
16:32 2,836.39 2,836.49 2,836.13 2,836.25 0.0K
16:33 2,836.36 2,836.54 2,836.33 2,836.33 0.0K
16:34 2,836.28 2,837.09 2,836.28 2,837.09 0.0K
16:35 2,836.98 2,837.81 2,836.87 2,837.64 0.0K
16:36 2,837.69 2,838.72 2,837.67 2,838.48 0.0K
16:37 2,838.43 2,838.83 2,838.43 2,838.70 0.0K
16:38 2,838.75 2,838.75 2,838.11 2,838.11 0.0K
16:39 2,838.20 2,838.22 2,837.98 2,838.10 0.0K
16:40 2,838.20 2,838.70 2,838.12 2,838.70 0.0K
16:41 2,838.71 2,839.46 2,838.71 2,839.46 0.0K
16:42 2,839.58 2,840.14 2,839.55 2,840.14 0.0K
16:43 2,840.19 2,841.44 2,840.19 2,841.23 0.0K
16:44 2,841.29 2,841.56 2,841.28 2,841.52 0.0K
16:45 2,841.53 2,841.88 2,841.48 2,841.49 0.0K
16:46 2,841.59 2,841.72 2,841.40 2,841.68 0.0K
16:47 2,841.88 2,842.55 2,841.88 2,842.42 0.0K
16:48 2,842.36 2,843.08 2,842.19 2,843.02 0.0K
16:49 2,842.96 2,843.02 2,842.16 2,842.16 0.0K
16:50 2,842.30 2,843.00 2,842.30 2,843.00 0.0K
16:51 2,843.08 2,843.39 2,843.08 2,843.26 0.0K
16:52 2,843.29 2,843.52 2,843.29 2,843.31 0.0K
16:53 2,843.46 2,843.71 2,843.40 2,843.66 0.0K
16:54 2,843.70 2,843.80 2,843.60 2,843.80 0.0K
16:55 2,843.83 2,843.83 2,843.60 2,843.78 0.0K
16:56 2,843.63 2,844.02 2,843.27 2,843.39 0.0K
16:57 2,843.38 2,843.40 2,842.92 2,842.92 0.0K
16:58 2,842.97 2,843.24 2,842.87 2,843.16 0.0K
16:59 2,843.19 2,843.39 2,843.01 2,843.22 0.0K
17:00 2,843.13 2,843.42 2,843.13 2,843.15 0.0K
17:01 2,843.07 2,843.94 2,843.07 2,843.94 0.0K
17:02 2,843.95 2,844.36 2,843.84 2,844.36 0.0K
17:03 2,844.34 2,844.34 2,844.34 2,844.34 0.0K
17:30 2,824.87 2,844.66 2,824.87 2,844.66 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