OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 瑞典 →
2,888.17
最后更新: 2025-09-29
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 2,868.67 2,872.24 2,868.67 2,872.09 0.0K
09:01 2,873.59 2,874.06 2,872.91 2,872.91 0.0K
09:02 2,872.60 2,872.60 2,871.32 2,871.32 0.0K
09:03 2,871.02 2,871.02 2,869.82 2,870.21 0.0K
09:04 2,870.13 2,872.21 2,870.13 2,871.68 0.0K
09:05 2,871.45 2,871.79 2,870.36 2,870.38 0.0K
09:06 2,870.67 2,872.48 2,870.67 2,872.09 0.0K
09:07 2,872.44 2,873.56 2,872.20 2,873.56 0.0K
09:08 2,873.63 2,874.40 2,872.61 2,872.70 0.0K
09:09 2,873.00 2,873.00 2,871.64 2,872.45 0.0K
09:10 2,872.51 2,873.91 2,872.51 2,873.58 0.0K
09:11 2,873.71 2,874.11 2,873.55 2,873.90 0.0K
09:12 2,873.95 2,874.25 2,873.48 2,873.52 0.0K
09:13 2,873.84 2,873.89 2,873.17 2,873.25 0.0K
09:14 2,873.26 2,873.26 2,872.60 2,872.73 0.0K
09:15 2,872.77 2,874.54 2,872.77 2,874.52 0.0K
09:16 2,874.53 2,874.88 2,873.88 2,874.28 0.0K
09:17 2,874.22 2,874.27 2,873.70 2,873.70 0.0K
09:18 2,873.65 2,873.93 2,873.29 2,873.37 0.0K
09:19 2,873.33 2,873.41 2,872.74 2,873.23 0.0K
09:20 2,873.14 2,873.53 2,872.72 2,873.03 0.0K
09:21 2,873.07 2,873.07 2,872.42 2,872.42 0.0K
09:22 2,872.47 2,872.47 2,872.20 2,872.47 0.0K
09:23 2,872.38 2,873.81 2,872.38 2,873.81 0.0K
09:24 2,873.85 2,876.16 2,873.77 2,876.05 0.0K
09:25 2,876.01 2,876.53 2,875.35 2,875.37 0.0K
09:26 2,875.30 2,875.64 2,875.01 2,875.61 0.0K
09:27 2,875.63 2,876.12 2,875.36 2,875.95 0.0K
09:28 2,875.97 2,876.92 2,875.97 2,876.87 0.0K
09:29 2,877.02 2,877.57 2,877.02 2,877.42 0.0K
09:30 2,877.52 2,877.98 2,877.43 2,877.93 0.0K
09:31 2,878.43 2,878.46 2,877.80 2,878.18 0.0K
09:32 2,878.09 2,878.47 2,878.07 2,878.44 0.0K
09:33 2,878.48 2,878.61 2,878.43 2,878.56 0.0K
09:34 2,878.58 2,878.91 2,878.54 2,878.71 0.0K
09:35 2,878.74 2,879.00 2,877.97 2,877.97 0.0K
09:36 2,878.06 2,878.32 2,877.94 2,878.31 0.0K
09:37 2,878.46 2,879.36 2,878.46 2,879.29 0.0K
09:38 2,879.45 2,879.84 2,879.44 2,879.79 0.0K
09:39 2,879.75 2,879.81 2,879.43 2,879.68 0.0K
09:40 2,879.98 2,879.98 2,879.28 2,879.30 0.0K
09:41 2,879.23 2,879.27 2,878.56 2,878.56 0.0K
09:42 2,878.55 2,878.89 2,878.55 2,878.82 0.0K
09:43 2,878.92 2,878.92 2,878.16 2,878.16 0.0K
09:44 2,878.06 2,878.28 2,877.49 2,877.60 0.0K
09:45 2,877.18 2,877.33 2,876.67 2,876.81 0.0K
09:46 2,876.19 2,876.19 2,875.71 2,875.79 0.0K
09:47 2,875.47 2,875.95 2,875.47 2,875.94 0.0K
09:48 2,876.16 2,876.60 2,876.12 2,876.58 0.0K
09:49 2,876.48 2,876.48 2,876.28 2,876.40 0.0K
09:50 2,876.42 2,876.42 2,875.46 2,875.51 0.0K
09:51 2,875.67 2,875.81 2,875.62 2,875.78 0.0K
09:52 2,875.73 2,875.79 2,875.19 2,875.71 0.0K
09:53 2,875.81 2,875.81 2,875.20 2,875.30 0.0K
09:54 2,875.28 2,875.32 2,874.95 2,875.03 0.0K
09:55 2,874.57 2,874.67 2,873.03 2,873.03 0.0K
09:56 2,873.02 2,873.56 2,872.86 2,873.56 0.0K
09:57 2,873.91 2,875.85 2,873.91 2,875.85 0.0K
09:58 2,875.75 2,875.91 2,875.56 2,875.91 0.0K
09:59 2,875.87 2,875.87 2,875.18 2,875.20 0.0K
10:00 2,875.19 2,875.44 2,874.89 2,875.44 0.0K
10:01 2,875.39 2,875.39 2,874.78 2,875.10 0.0K
10:02 2,875.11 2,876.48 2,874.97 2,876.46 0.0K
10:03 2,876.50 2,876.63 2,875.98 2,876.06 0.0K
10:04 2,876.04 2,876.33 2,875.90 2,876.29 0.0K
10:05 2,876.36 2,876.71 2,876.36 2,876.47 0.0K
10:06 2,876.48 2,876.48 2,875.36 2,875.47 0.0K
10:07 2,875.56 2,876.22 2,875.37 2,876.21 0.0K
10:08 2,876.31 2,876.97 2,876.31 2,876.97 0.0K
10:09 2,877.14 2,878.09 2,877.14 2,878.04 0.0K
10:10 2,878.05 2,878.62 2,878.05 2,878.36 0.0K
10:11 2,878.40 2,879.23 2,878.31 2,878.31 0.0K
10:12 2,878.28 2,878.28 2,878.05 2,878.27 0.0K
10:13 2,878.31 2,878.31 2,877.32 2,877.32 0.0K
10:14 2,877.27 2,877.83 2,877.27 2,877.83 0.0K
10:15 2,878.04 2,879.21 2,878.04 2,878.42 0.0K
10:16 2,878.50 2,878.65 2,878.41 2,878.45 0.0K
10:17 2,878.41 2,878.41 2,876.96 2,876.97 0.0K
10:18 2,877.03 2,877.52 2,876.94 2,877.52 0.0K
10:19 2,877.51 2,878.29 2,877.46 2,878.24 0.0K
10:20 2,878.42 2,879.16 2,878.42 2,879.04 0.0K
10:21 2,879.08 2,880.78 2,879.08 2,880.78 0.0K
10:22 2,880.87 2,881.58 2,880.87 2,881.58 0.0K
10:23 2,881.68 2,881.74 2,881.35 2,881.38 0.0K
10:24 2,881.28 2,881.48 2,881.19 2,881.36 0.0K
10:25 2,881.46 2,881.49 2,881.18 2,881.34 0.0K
10:26 2,881.42 2,881.60 2,881.20 2,881.60 0.0K
10:27 2,881.59 2,881.61 2,881.03 2,881.16 0.0K
10:28 2,881.22 2,881.42 2,880.91 2,880.91 0.0K
10:29 2,880.73 2,880.73 2,879.94 2,880.35 0.0K
10:30 2,880.37 2,880.78 2,880.26 2,880.26 0.0K
10:31 2,880.21 2,880.39 2,880.11 2,880.21 0.0K
10:32 2,880.45 2,881.36 2,880.45 2,881.16 0.0K
10:33 2,881.05 2,881.05 2,880.41 2,880.53 0.0K
10:34 2,880.47 2,880.54 2,879.80 2,879.80 0.0K
10:35 2,879.78 2,880.05 2,879.69 2,879.69 0.0K
10:36 2,879.76 2,879.94 2,879.45 2,879.45 0.0K
10:37 2,879.39 2,879.44 2,877.70 2,877.70 0.0K
10:38 2,877.79 2,878.07 2,877.44 2,877.57 0.0K
10:39 2,877.43 2,877.46 2,877.15 2,877.20 0.0K
10:40 2,877.21 2,877.56 2,877.21 2,877.53 0.0K
10:41 2,877.60 2,877.71 2,877.37 2,877.68 0.0K
10:42 2,877.66 2,878.09 2,877.64 2,877.99 0.0K
10:43 2,878.02 2,878.46 2,878.02 2,878.22 0.0K
10:44 2,878.26 2,878.27 2,877.55 2,877.68 0.0K
10:45 2,877.46 2,877.90 2,877.46 2,877.90 0.0K
10:46 2,877.74 2,878.01 2,877.69 2,877.99 0.0K
10:47 2,878.00 2,878.00 2,876.68 2,876.76 0.0K
10:48 2,876.80 2,876.95 2,876.73 2,876.90 0.0K
10:49 2,876.93 2,877.15 2,876.83 2,876.98 0.0K
10:50 2,876.92 2,877.01 2,876.71 2,876.98 0.0K
10:51 2,876.92 2,877.37 2,876.92 2,877.03 0.0K
10:52 2,877.11 2,877.24 2,876.81 2,876.81 0.0K
10:53 2,876.85 2,877.03 2,876.84 2,877.02 0.0K
10:54 2,877.04 2,877.27 2,877.04 2,877.13 0.0K
10:55 2,877.17 2,877.75 2,877.17 2,877.75 0.0K
10:56 2,877.68 2,878.36 2,877.68 2,878.36 0.0K
10:57 2,878.30 2,878.83 2,878.26 2,878.83 0.0K
10:58 2,878.81 2,878.81 2,878.57 2,878.64 0.0K
10:59 2,878.61 2,878.62 2,877.96 2,878.19 0.0K
11:00 2,878.15 2,878.16 2,877.54 2,877.58 0.0K
11:01 2,877.50 2,877.75 2,877.50 2,877.75 0.0K
11:02 2,877.77 2,878.42 2,877.56 2,878.42 0.0K
11:03 2,878.28 2,878.28 2,876.24 2,876.25 0.0K
11:04 2,876.31 2,876.44 2,875.34 2,875.34 0.0K
11:05 2,875.40 2,875.40 2,874.03 2,874.33 0.0K
11:06 2,874.36 2,874.81 2,874.19 2,874.81 0.0K
11:07 2,874.58 2,874.62 2,873.50 2,873.50 0.0K
11:08 2,873.45 2,873.51 2,873.08 2,873.32 0.0K
11:09 2,873.41 2,873.52 2,873.33 2,873.47 0.0K
11:10 2,873.12 2,873.14 2,872.62 2,872.62 0.0K
11:11 2,872.48 2,872.48 2,871.84 2,871.84 0.0K
11:12 2,871.82 2,872.00 2,871.52 2,871.55 0.0K
11:13 2,871.51 2,871.54 2,871.26 2,871.41 0.0K
11:14 2,871.35 2,871.43 2,870.95 2,871.36 0.0K
11:15 2,871.39 2,871.67 2,871.39 2,871.65 0.0K
11:16 2,871.48 2,871.48 2,870.62 2,870.76 0.0K
11:17 2,870.73 2,870.80 2,870.21 2,870.80 0.0K
11:18 2,870.75 2,870.84 2,870.58 2,870.84 0.0K
11:19 2,870.80 2,871.11 2,870.80 2,871.10 0.0K
11:20 2,871.14 2,871.34 2,870.97 2,871.24 0.0K
11:21 2,871.33 2,871.85 2,871.33 2,871.85 0.0K
11:22 2,871.96 2,872.24 2,871.88 2,871.88 0.0K
11:23 2,871.86 2,871.97 2,871.63 2,871.95 0.0K
11:24 2,871.97 2,871.97 2,871.45 2,871.47 0.0K
11:25 2,871.61 2,871.89 2,871.45 2,871.71 0.0K
11:26 2,871.78 2,871.79 2,871.66 2,871.79 0.0K
11:27 2,871.83 2,872.32 2,871.83 2,872.20 0.0K
11:28 2,872.25 2,872.69 2,872.25 2,872.69 0.0K
11:29 2,872.65 2,872.98 2,872.65 2,872.94 0.0K
11:30 2,873.12 2,873.40 2,872.95 2,873.27 0.0K
11:31 2,873.28 2,873.56 2,873.22 2,873.49 0.0K
11:32 2,873.35 2,873.35 2,873.02 2,873.02 0.0K
11:33 2,873.05 2,873.05 2,871.67 2,871.67 0.0K
11:34 2,871.55 2,871.55 2,871.03 2,871.15 0.0K
11:35 2,871.13 2,871.13 2,870.42 2,870.71 0.0K
11:36 2,870.73 2,871.04 2,870.72 2,871.04 0.0K
11:37 2,871.13 2,871.37 2,871.10 2,871.37 0.0K
11:38 2,871.35 2,871.58 2,871.35 2,871.58 0.0K
11:39 2,871.55 2,871.61 2,871.14 2,871.14 0.0K
11:40 2,871.25 2,871.25 2,870.76 2,870.85 0.0K
11:41 2,870.90 2,871.28 2,870.90 2,871.25 0.0K
11:42 2,871.06 2,871.18 2,870.91 2,871.08 0.0K
11:43 2,871.17 2,871.20 2,870.94 2,870.94 0.0K
11:44 2,870.94 2,870.94 2,870.61 2,870.72 0.0K
11:45 2,870.86 2,871.21 2,870.86 2,871.21 0.0K
11:46 2,871.19 2,871.19 2,870.82 2,870.96 0.0K
11:47 2,871.05 2,871.16 2,870.96 2,871.11 0.0K
11:48 2,871.18 2,871.22 2,870.88 2,870.88 0.0K
11:49 2,870.84 2,871.04 2,870.79 2,871.04 0.0K
11:50 2,871.04 2,872.29 2,870.93 2,872.29 0.0K
11:51 2,872.41 2,872.61 2,872.36 2,872.56 0.0K
11:52 2,872.61 2,872.61 2,870.98 2,870.98 0.0K
11:53 2,871.02 2,871.02 2,870.51 2,870.74 0.0K
11:54 2,870.76 2,871.01 2,870.76 2,870.97 0.0K
11:55 2,870.93 2,871.02 2,870.70 2,871.02 0.0K
11:56 2,870.98 2,871.20 2,870.96 2,871.17 0.0K
11:57 2,871.19 2,871.40 2,871.10 2,871.37 0.0K
11:58 2,871.38 2,871.50 2,871.35 2,871.44 0.0K
11:59 2,871.49 2,871.68 2,871.42 2,871.62 0.0K
12:00 2,871.64 2,872.55 2,871.62 2,872.53 0.0K
12:01 2,872.43 2,872.51 2,871.57 2,871.60 0.0K
12:02 2,871.64 2,871.80 2,871.51 2,871.80 0.0K
12:03 2,871.78 2,872.06 2,871.78 2,871.94 0.0K
12:04 2,871.89 2,872.55 2,871.89 2,872.47 0.0K
12:05 2,872.57 2,873.23 2,872.57 2,873.23 0.0K
12:06 2,873.31 2,874.07 2,873.31 2,874.07 0.0K
12:07 2,874.05 2,874.18 2,873.85 2,873.94 0.0K
12:08 2,874.16 2,874.35 2,874.13 2,874.35 0.0K
12:09 2,874.60 2,874.69 2,874.30 2,874.39 0.0K
12:10 2,874.46 2,874.56 2,874.39 2,874.56 0.0K
12:11 2,874.53 2,875.09 2,874.53 2,875.09 0.0K
12:12 2,875.15 2,875.65 2,875.15 2,875.52 0.0K
12:13 2,875.59 2,875.73 2,875.40 2,875.40 0.0K
12:14 2,875.37 2,875.44 2,875.01 2,875.01 0.0K
12:15 2,875.00 2,875.00 2,874.24 2,874.29 0.0K
12:16 2,874.31 2,874.31 2,873.92 2,873.92 0.0K
12:17 2,873.98 2,873.98 2,873.41 2,873.50 0.0K
12:18 2,873.47 2,873.52 2,872.46 2,872.46 0.0K
12:19 2,872.49 2,872.63 2,872.20 2,872.20 0.0K
12:20 2,872.25 2,872.49 2,872.20 2,872.28 0.0K
12:21 2,872.34 2,872.63 2,872.34 2,872.53 0.0K
12:22 2,872.48 2,872.48 2,872.21 2,872.25 0.0K
12:23 2,872.17 2,872.20 2,871.93 2,871.93 0.0K
12:24 2,871.82 2,871.94 2,871.70 2,871.77 0.0K
12:25 2,871.71 2,871.90 2,870.77 2,870.79 0.0K
12:26 2,870.78 2,870.78 2,870.24 2,870.34 0.0K
12:27 2,870.52 2,870.74 2,870.46 2,870.55 0.0K
12:28 2,870.60 2,870.67 2,870.39 2,870.42 0.0K
12:29 2,870.44 2,870.48 2,870.24 2,870.28 0.0K
12:30 2,870.33 2,870.36 2,870.21 2,870.35 0.0K
12:31 2,870.44 2,870.44 2,869.90 2,869.95 0.0K
12:32 2,869.97 2,870.01 2,869.65 2,869.65 0.0K
12:33 2,869.62 2,869.77 2,869.58 2,869.58 0.0K
12:34 2,869.53 2,869.62 2,869.17 2,869.30 0.0K
12:35 2,869.40 2,869.46 2,869.36 2,869.44 0.0K
12:36 2,869.46 2,869.46 2,869.14 2,869.18 0.0K
12:37 2,869.13 2,869.22 2,868.89 2,868.89 0.0K
12:38 2,868.87 2,868.87 2,868.74 2,868.81 0.0K
12:39 2,868.79 2,868.86 2,868.68 2,868.75 0.0K
12:40 2,868.74 2,868.85 2,868.64 2,868.64 0.0K
12:41 2,868.66 2,868.82 2,867.93 2,867.95 0.0K
12:42 2,867.58 2,867.58 2,867.09 2,867.39 0.0K
12:43 2,867.37 2,867.60 2,867.28 2,867.48 0.0K
12:44 2,867.52 2,867.52 2,867.10 2,867.10 0.0K
12:45 2,867.11 2,867.19 2,866.61 2,866.64 0.0K
12:46 2,866.64 2,866.79 2,866.54 2,866.63 0.0K
12:47 2,866.65 2,866.73 2,866.31 2,866.41 0.0K
12:48 2,866.38 2,866.49 2,865.94 2,865.94 0.0K
12:49 2,866.01 2,866.34 2,866.01 2,866.23 0.0K
12:50 2,866.21 2,866.28 2,866.14 2,866.23 0.0K
12:51 2,866.19 2,866.29 2,866.13 2,866.26 0.0K
12:52 2,866.31 2,866.36 2,865.91 2,865.94 0.0K
12:53 2,866.05 2,866.07 2,865.29 2,865.56 0.0K
12:54 2,865.54 2,865.54 2,865.07 2,865.24 0.0K
12:55 2,865.27 2,865.39 2,865.04 2,865.06 0.0K
12:56 2,865.15 2,865.98 2,865.15 2,865.98 0.0K
12:57 2,866.02 2,866.56 2,866.00 2,866.52 0.0K
12:58 2,866.56 2,866.56 2,866.21 2,866.21 0.0K
12:59 2,866.23 2,866.66 2,866.23 2,866.56 0.0K
13:00 2,866.88 2,867.99 2,866.88 2,867.99 0.0K
13:01 2,868.05 2,868.71 2,868.05 2,868.71 0.0K
13:02 2,868.81 2,869.69 2,868.81 2,869.69 0.0K
13:03 2,869.61 2,870.03 2,869.57 2,869.99 0.0K
13:04 2,870.04 2,870.04 2,869.63 2,869.80 0.0K
13:05 2,869.83 2,869.87 2,869.43 2,869.43 0.0K
13:06 2,869.48 2,869.78 2,869.48 2,869.74 0.0K
13:07 2,869.73 2,869.88 2,869.70 2,869.88 0.0K
13:08 2,869.84 2,869.93 2,869.80 2,869.90 0.0K
13:09 2,869.88 2,869.98 2,869.82 2,869.92 0.0K
13:10 2,870.08 2,870.11 2,869.73 2,869.73 0.0K
13:11 2,869.78 2,869.88 2,869.72 2,869.75 0.0K
13:12 2,869.68 2,869.81 2,869.56 2,869.73 0.0K
13:13 2,869.71 2,870.07 2,869.71 2,870.01 0.0K
13:14 2,870.03 2,870.28 2,870.03 2,870.16 0.0K
13:15 2,870.14 2,870.14 2,869.89 2,869.99 0.0K
13:16 2,869.92 2,870.05 2,869.82 2,869.86 0.0K
13:17 2,869.81 2,869.91 2,869.56 2,869.91 0.0K
13:18 2,869.93 2,870.05 2,869.88 2,870.05 0.0K
13:19 2,870.14 2,870.19 2,869.58 2,869.69 0.0K
13:20 2,869.67 2,869.97 2,869.67 2,869.89 0.0K
13:21 2,869.91 2,869.98 2,869.63 2,869.69 0.0K
13:22 2,869.87 2,869.91 2,869.34 2,869.34 0.0K
13:23 2,869.28 2,869.50 2,869.21 2,869.34 0.0K
13:24 2,868.73 2,868.73 2,868.06 2,868.13 0.0K
13:25 2,868.18 2,868.66 2,868.06 2,868.51 0.0K
13:26 2,868.61 2,868.61 2,868.32 2,868.38 0.0K
13:27 2,868.47 2,868.72 2,868.47 2,868.67 0.0K
13:28 2,868.72 2,868.87 2,868.51 2,868.87 0.0K
13:29 2,868.86 2,868.90 2,868.47 2,868.47 0.0K
13:30 2,868.42 2,868.44 2,867.80 2,868.10 0.0K
13:31 2,868.15 2,868.44 2,868.06 2,868.27 0.0K
13:32 2,868.33 2,868.50 2,868.23 2,868.23 0.0K
13:33 2,868.55 2,868.83 2,868.55 2,868.74 0.0K
13:34 2,868.77 2,868.81 2,868.66 2,868.69 0.0K
13:35 2,868.72 2,868.79 2,868.57 2,868.62 0.0K
13:36 2,868.47 2,868.89 2,868.47 2,868.63 0.0K
13:37 2,868.62 2,868.84 2,868.60 2,868.81 0.0K
13:38 2,868.85 2,868.97 2,868.74 2,868.93 0.0K
13:39 2,868.98 2,869.36 2,868.91 2,869.36 0.0K
13:40 2,869.39 2,869.60 2,869.25 2,869.58 0.0K
13:41 2,869.65 2,870.29 2,869.61 2,870.29 0.0K
13:42 2,870.48 2,871.02 2,870.48 2,871.02 0.0K
13:43 2,871.02 2,871.13 2,870.59 2,870.78 0.0K
13:44 2,870.83 2,871.08 2,870.72 2,871.08 0.0K
13:45 2,871.02 2,871.02 2,870.54 2,870.54 0.0K
13:46 2,870.30 2,870.32 2,869.81 2,869.81 0.0K
13:47 2,869.69 2,869.69 2,869.38 2,869.41 0.0K
13:48 2,869.46 2,869.46 2,868.69 2,868.69 0.0K
13:49 2,868.67 2,868.73 2,868.21 2,868.21 0.0K
13:50 2,868.19 2,868.28 2,867.96 2,868.06 0.0K
13:51 2,868.11 2,868.42 2,867.89 2,868.42 0.0K
13:52 2,868.38 2,868.74 2,868.34 2,868.74 0.0K
13:53 2,868.80 2,868.89 2,868.71 2,868.75 0.0K
13:54 2,868.69 2,868.75 2,868.58 2,868.75 0.0K
13:55 2,868.66 2,868.87 2,868.62 2,868.75 0.0K
13:56 2,868.71 2,869.14 2,868.71 2,869.13 0.0K
13:57 2,869.17 2,869.31 2,869.06 2,869.13 0.0K
13:58 2,869.10 2,869.91 2,869.10 2,869.80 0.0K
13:59 2,869.93 2,869.93 2,869.35 2,869.35 0.0K
14:00 2,869.43 2,869.55 2,869.35 2,869.45 0.0K
14:01 2,869.52 2,869.65 2,869.42 2,869.42 0.0K
14:02 2,869.30 2,869.41 2,869.03 2,869.04 0.0K
14:03 2,869.01 2,869.12 2,868.91 2,868.91 0.0K
14:04 2,868.85 2,868.85 2,868.09 2,868.13 0.0K
14:05 2,868.12 2,868.25 2,868.06 2,868.25 0.0K
14:06 2,868.21 2,868.25 2,867.90 2,867.94 0.0K
14:07 2,868.00 2,868.00 2,867.43 2,867.43 0.0K
14:08 2,867.20 2,867.34 2,867.07 2,867.16 0.0K
14:09 2,867.13 2,867.13 2,866.86 2,866.92 0.0K
14:10 2,866.79 2,867.19 2,866.45 2,866.45 0.0K
14:11 2,866.40 2,866.40 2,865.68 2,865.76 0.0K
14:12 2,865.58 2,865.58 2,864.40 2,864.45 0.0K
14:13 2,864.43 2,864.57 2,864.22 2,864.22 0.0K
14:14 2,864.20 2,864.30 2,863.69 2,863.69 0.0K
14:15 2,863.66 2,863.70 2,863.23 2,863.35 0.0K
14:16 2,863.25 2,864.00 2,863.25 2,864.00 0.0K
14:17 2,864.05 2,865.01 2,864.05 2,865.01 0.0K
14:18 2,865.03 2,865.35 2,864.98 2,865.35 0.0K
14:19 2,865.21 2,865.39 2,865.05 2,865.39 0.0K
14:20 2,865.25 2,865.62 2,865.25 2,865.57 0.0K
14:21 2,865.60 2,865.72 2,865.46 2,865.62 0.0K
14:22 2,865.72 2,866.03 2,865.67 2,866.03 0.0K
14:23 2,866.09 2,866.09 2,865.85 2,866.00 0.0K
14:24 2,866.04 2,866.04 2,865.41 2,865.49 0.0K
14:25 2,865.37 2,865.37 2,865.19 2,865.19 0.0K
14:26 2,865.22 2,865.22 2,865.07 2,865.07 0.0K
14:27 2,865.12 2,865.12 2,864.59 2,864.64 0.0K
14:28 2,864.74 2,864.98 2,864.74 2,864.98 0.0K
14:29 2,865.00 2,865.41 2,865.00 2,865.30 0.0K
14:30 2,865.28 2,865.34 2,865.17 2,865.34 0.0K
14:31 2,865.09 2,865.23 2,864.93 2,865.23 0.0K
14:32 2,865.24 2,865.42 2,865.22 2,865.27 0.0K
14:33 2,865.24 2,865.60 2,865.22 2,865.48 0.0K
14:34 2,865.57 2,866.90 2,865.57 2,866.90 0.0K
14:35 2,866.91 2,867.07 2,866.81 2,866.91 0.0K
14:36 2,866.87 2,866.90 2,866.24 2,866.52 0.0K
14:37 2,866.49 2,866.79 2,866.45 2,866.69 0.0K
14:38 2,866.66 2,867.52 2,866.66 2,867.52 0.0K
14:39 2,867.58 2,867.79 2,867.49 2,867.77 0.0K
14:40 2,867.82 2,868.09 2,867.82 2,867.99 0.0K
14:41 2,867.88 2,868.19 2,867.88 2,868.13 0.0K
14:42 2,868.22 2,868.40 2,868.22 2,868.30 0.0K
14:43 2,868.39 2,868.83 2,868.39 2,868.83 0.0K
14:44 2,868.89 2,868.89 2,868.61 2,868.61 0.0K
14:45 2,868.44 2,868.44 2,868.13 2,868.22 0.0K
14:46 2,868.26 2,868.58 2,868.26 2,868.50 0.0K
14:47 2,868.21 2,868.27 2,867.62 2,867.62 0.0K
14:48 2,867.53 2,867.63 2,867.53 2,867.61 0.0K
14:49 2,867.56 2,868.04 2,867.56 2,868.04 0.0K
14:50 2,868.03 2,868.04 2,867.74 2,867.95 0.0K
14:51 2,867.77 2,867.77 2,867.10 2,867.10 0.0K
14:52 2,867.17 2,867.34 2,867.14 2,867.34 0.0K
14:53 2,867.35 2,867.93 2,867.31 2,867.82 0.0K
14:54 2,867.73 2,867.90 2,867.72 2,867.84 0.0K
14:55 2,867.88 2,867.88 2,867.52 2,867.60 0.0K
14:56 2,867.70 2,867.74 2,867.51 2,867.74 0.0K
14:57 2,867.69 2,867.69 2,867.22 2,867.34 0.0K
14:58 2,867.30 2,867.83 2,867.30 2,867.77 0.0K
14:59 2,867.95 2,868.60 2,867.95 2,868.48 0.0K
15:00 2,868.56 2,868.96 2,868.48 2,868.93 0.0K
15:01 2,868.97 2,869.33 2,868.88 2,869.33 0.0K
15:02 2,869.37 2,869.64 2,869.29 2,869.58 0.0K
15:03 2,869.57 2,869.58 2,869.50 2,869.54 0.0K
15:04 2,869.56 2,869.56 2,868.77 2,868.77 0.0K
15:05 2,868.82 2,868.86 2,868.73 2,868.76 0.0K
15:06 2,868.74 2,868.98 2,868.73 2,868.85 0.0K
15:07 2,868.86 2,869.05 2,868.72 2,868.72 0.0K
15:08 2,868.81 2,868.81 2,868.34 2,868.34 0.0K
15:09 2,868.32 2,868.41 2,867.98 2,867.98 0.0K
15:10 2,867.96 2,867.96 2,867.28 2,867.28 0.0K
15:11 2,867.26 2,867.26 2,866.62 2,866.62 0.0K
15:12 2,866.62 2,866.84 2,866.59 2,866.59 0.0K
15:13 2,866.71 2,866.72 2,866.56 2,866.67 0.0K
15:14 2,866.62 2,866.78 2,866.53 2,866.72 0.0K
15:15 2,866.67 2,866.80 2,866.51 2,866.56 0.0K
15:16 2,866.49 2,866.59 2,866.35 2,866.49 0.0K
15:17 2,866.55 2,866.55 2,866.20 2,866.28 0.0K
15:18 2,866.06 2,866.06 2,865.32 2,865.34 0.0K
15:19 2,865.38 2,865.53 2,865.38 2,865.53 0.0K
15:20 2,865.47 2,865.47 2,865.04 2,865.22 0.0K
15:21 2,865.23 2,865.43 2,865.01 2,865.43 0.0K
15:22 2,865.32 2,865.83 2,865.28 2,865.83 0.0K
15:23 2,865.58 2,865.86 2,865.58 2,865.74 0.0K
15:24 2,865.73 2,865.73 2,865.49 2,865.69 0.0K
15:25 2,865.74 2,865.83 2,865.14 2,865.26 0.0K
15:26 2,865.26 2,865.59 2,865.24 2,865.54 0.0K
15:27 2,865.59 2,865.96 2,865.59 2,865.83 0.0K
15:28 2,865.82 2,865.82 2,865.59 2,865.59 0.0K
15:29 2,865.57 2,865.61 2,865.43 2,865.50 0.0K
15:30 2,865.48 2,865.48 2,864.45 2,864.47 0.0K
15:31 2,864.52 2,864.52 2,863.53 2,863.62 0.0K
15:32 2,863.57 2,863.58 2,863.40 2,863.40 0.0K
15:33 2,863.27 2,863.80 2,863.26 2,863.57 0.0K
15:34 2,863.53 2,863.91 2,863.36 2,863.91 0.0K
15:35 2,863.90 2,864.05 2,863.74 2,864.05 0.0K
15:36 2,864.07 2,864.29 2,863.86 2,864.29 0.0K
15:37 2,864.11 2,864.13 2,864.04 2,864.07 0.0K
15:38 2,864.02 2,864.14 2,863.91 2,864.14 0.0K
15:39 2,864.10 2,864.48 2,864.10 2,864.35 0.0K
15:40 2,864.32 2,864.90 2,864.32 2,864.90 0.0K
15:41 2,864.83 2,865.83 2,864.83 2,865.83 0.0K
15:42 2,865.86 2,866.77 2,865.86 2,866.74 0.0K
15:43 2,866.74 2,866.93 2,866.65 2,866.87 0.0K
15:44 2,866.86 2,867.04 2,866.77 2,866.88 0.0K
15:45 2,866.86 2,866.86 2,866.64 2,866.83 0.0K
15:46 2,866.84 2,866.97 2,866.77 2,866.94 0.0K
15:47 2,867.01 2,867.02 2,866.59 2,866.70 0.0K
15:48 2,866.70 2,867.40 2,866.67 2,867.40 0.0K
15:49 2,867.42 2,867.96 2,867.42 2,867.96 0.0K
15:50 2,868.00 2,868.08 2,867.41 2,867.52 0.0K
15:51 2,867.51 2,867.74 2,867.51 2,867.72 0.0K
15:52 2,867.65 2,868.13 2,867.65 2,868.07 0.0K
15:53 2,868.03 2,868.13 2,867.85 2,867.97 0.0K
15:54 2,868.03 2,868.12 2,867.92 2,867.92 0.0K
15:55 2,867.71 2,867.71 2,866.83 2,866.83 0.0K
15:56 2,866.85 2,867.61 2,866.85 2,867.54 0.0K
15:57 2,867.59 2,867.82 2,867.59 2,867.82 0.0K
15:58 2,867.83 2,867.87 2,867.70 2,867.72 0.0K
15:59 2,867.73 2,867.75 2,867.41 2,867.41 0.0K
16:00 2,867.39 2,867.61 2,867.37 2,867.61 0.0K
16:01 2,867.66 2,867.76 2,867.53 2,867.68 0.0K
16:02 2,867.73 2,867.85 2,867.65 2,867.77 0.0K
16:03 2,867.75 2,867.88 2,867.64 2,867.64 0.0K
16:04 2,867.61 2,867.66 2,867.43 2,867.43 0.0K
16:05 2,867.33 2,868.04 2,867.18 2,868.04 0.0K
16:06 2,868.08 2,868.61 2,868.08 2,868.61 0.0K
16:07 2,868.63 2,868.71 2,868.49 2,868.58 0.0K
16:08 2,868.65 2,868.87 2,868.54 2,868.56 0.0K
16:09 2,868.57 2,868.67 2,868.36 2,868.58 0.0K
16:10 2,868.56 2,868.56 2,867.86 2,867.96 0.0K
16:11 2,867.98 2,868.24 2,867.92 2,868.00 0.0K
16:12 2,867.89 2,868.27 2,867.86 2,868.27 0.0K
16:13 2,868.28 2,868.32 2,867.33 2,867.33 0.0K
16:14 2,867.31 2,867.31 2,866.43 2,866.43 0.0K
16:15 2,866.42 2,866.43 2,866.23 2,866.43 0.0K
16:16 2,866.37 2,866.53 2,866.37 2,866.47 0.0K
16:17 2,866.44 2,866.59 2,866.43 2,866.45 0.0K
16:18 2,866.42 2,866.46 2,865.95 2,865.96 0.0K
16:19 2,865.94 2,866.27 2,865.85 2,866.27 0.0K
16:20 2,866.29 2,866.62 2,866.26 2,866.62 0.0K
16:21 2,866.64 2,866.64 2,866.01 2,866.23 0.0K
16:22 2,866.22 2,866.22 2,865.09 2,865.14 0.0K
16:23 2,865.03 2,865.17 2,864.69 2,864.69 0.0K
16:24 2,864.81 2,865.09 2,864.69 2,865.09 0.0K
16:25 2,865.14 2,865.52 2,865.08 2,865.52 0.0K
16:26 2,865.51 2,866.15 2,865.51 2,866.15 0.0K
16:27 2,866.22 2,866.35 2,866.18 2,866.30 0.0K
16:28 2,866.33 2,866.50 2,865.80 2,865.80 0.0K
16:29 2,865.89 2,865.89 2,865.48 2,865.59 0.0K
16:30 2,865.61 2,865.74 2,865.40 2,865.64 0.0K
16:31 2,865.59 2,865.72 2,865.30 2,865.72 0.0K
16:32 2,865.71 2,866.04 2,865.71 2,865.99 0.0K
16:33 2,866.04 2,866.28 2,866.04 2,866.18 0.0K
16:34 2,866.06 2,866.06 2,865.20 2,865.21 0.0K
16:35 2,865.28 2,865.32 2,864.96 2,865.32 0.0K
16:36 2,865.34 2,865.38 2,865.14 2,865.15 0.0K
16:37 2,865.12 2,865.12 2,864.51 2,864.56 0.0K
16:38 2,864.62 2,865.09 2,864.62 2,865.02 0.0K
16:39 2,864.97 2,864.97 2,864.57 2,864.76 0.0K
16:40 2,864.74 2,864.84 2,864.27 2,864.27 0.0K
16:41 2,864.14 2,864.33 2,863.45 2,863.46 0.0K
16:42 2,863.51 2,863.64 2,863.45 2,863.64 0.0K
16:43 2,863.58 2,863.70 2,863.17 2,863.17 0.0K
16:44 2,863.11 2,863.55 2,863.11 2,863.54 0.0K
16:45 2,863.61 2,863.63 2,863.25 2,863.27 0.0K
16:46 2,863.31 2,863.90 2,863.31 2,863.90 0.0K
16:47 2,863.97 2,864.15 2,863.97 2,864.06 0.0K
16:48 2,864.12 2,864.33 2,864.12 2,864.25 0.0K
16:49 2,864.22 2,864.41 2,864.06 2,864.09 0.0K
16:50 2,864.18 2,864.43 2,864.18 2,864.43 0.0K
16:51 2,864.44 2,864.80 2,864.44 2,864.71 0.0K
16:52 2,864.97 2,865.49 2,864.90 2,865.39 0.0K
16:53 2,865.38 2,865.67 2,865.38 2,865.57 0.0K
16:54 2,865.49 2,865.84 2,865.49 2,865.69 0.0K
16:55 2,865.72 2,865.98 2,865.63 2,865.86 0.0K
16:56 2,865.88 2,866.29 2,865.88 2,866.27 0.0K
16:57 2,866.24 2,866.36 2,865.96 2,865.97 0.0K
16:58 2,866.04 2,866.04 2,865.75 2,865.84 0.0K
16:59 2,865.62 2,865.62 2,865.39 2,865.45 0.0K
17:00 2,865.39 2,865.85 2,865.39 2,865.85 0.0K
17:01 2,865.75 2,865.84 2,865.40 2,865.40 0.0K
17:02 2,865.45 2,865.60 2,865.18 2,865.20 0.0K
17:03 2,865.26 2,865.42 2,865.15 2,865.15 0.0K
17:04 2,865.18 2,865.46 2,865.18 2,865.29 0.0K
17:05 2,865.38 2,866.50 2,865.38 2,866.50 0.0K
17:06 2,866.54 2,866.59 2,866.28 2,866.32 0.0K
17:07 2,866.45 2,866.83 2,866.45 2,866.82 0.0K
17:08 2,866.70 2,866.72 2,866.30 2,866.44 0.0K
17:09 2,866.42 2,866.42 2,866.22 2,866.37 0.0K
17:10 2,866.30 2,866.58 2,866.23 2,866.23 0.0K
17:11 2,866.29 2,867.10 2,866.29 2,867.10 0.0K
17:12 2,867.00 2,867.34 2,867.00 2,867.20 0.0K
17:13 2,867.03 2,867.03 2,866.86 2,867.00 0.0K
17:14 2,866.99 2,867.36 2,866.97 2,867.31 0.0K
17:15 2,867.39 2,867.98 2,867.39 2,867.68 0.0K
17:16 2,867.65 2,867.65 2,867.45 2,867.60 0.0K
17:17 2,867.50 2,867.74 2,867.26 2,867.33 0.0K
17:18 2,867.30 2,867.39 2,866.80 2,866.80 0.0K
17:19 2,866.80 2,866.99 2,866.78 2,866.99 0.0K
17:20 2,867.00 2,867.09 2,866.75 2,866.83 0.0K
17:21 2,866.87 2,866.91 2,866.56 2,866.61 0.0K
17:22 2,866.60 2,866.60 2,865.83 2,866.20 0.0K
17:23 2,866.34 2,867.16 2,866.34 2,867.01 0.0K
17:24 2,867.04 2,867.12 2,866.42 2,866.76 0.0K
17:25 2,866.66 2,866.66 2,866.66 2,866.66 0.0K
17:29 2,866.67 2,868.77 2,866.67 2,868.77 0.0K
17:30 2,868.77 2,868.77 2,868.77 2,868.77 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