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 2,869.77 2,871.24 2,869.42 2,870.60 0.0K
09:01 2,870.99 2,872.76 2,870.39 2,870.39 0.0K
09:02 2,870.45 2,870.45 2,867.73 2,867.73 0.0K
09:03 2,867.93 2,868.63 2,867.23 2,868.24 0.0K
09:04 2,868.30 2,870.08 2,868.30 2,869.80 0.0K
09:05 2,870.43 2,870.72 2,869.71 2,870.57 0.0K
09:06 2,870.50 2,872.00 2,870.08 2,870.20 0.0K
09:07 2,870.20 2,871.58 2,869.97 2,871.35 0.0K
09:08 2,871.38 2,871.47 2,868.56 2,868.56 0.0K
09:09 2,868.26 2,868.40 2,864.03 2,864.19 0.0K
09:10 2,863.79 2,863.79 2,860.82 2,860.98 0.0K
09:11 2,860.37 2,860.45 2,858.76 2,858.97 0.0K
09:12 2,858.36 2,858.36 2,857.32 2,857.86 0.0K
09:13 2,857.78 2,857.95 2,856.19 2,856.19 0.0K
09:14 2,856.28 2,856.28 2,853.46 2,854.03 0.0K
09:15 2,854.39 2,858.24 2,854.36 2,858.23 0.0K
09:16 2,858.80 2,860.12 2,858.80 2,859.98 0.0K
09:17 2,859.93 2,860.86 2,859.93 2,860.23 0.0K
09:18 2,860.42 2,860.42 2,859.54 2,860.13 0.0K
09:19 2,860.38 2,860.65 2,860.28 2,860.42 0.0K
09:20 2,860.27 2,860.27 2,859.25 2,859.49 0.0K
09:21 2,859.48 2,859.70 2,858.12 2,858.12 0.0K
09:22 2,858.29 2,858.29 2,857.59 2,857.64 0.0K
09:23 2,857.24 2,857.76 2,856.71 2,857.73 0.0K
09:24 2,857.62 2,858.00 2,857.37 2,857.52 0.0K
09:25 2,857.51 2,857.94 2,856.60 2,857.94 0.0K
09:26 2,858.21 2,858.83 2,858.04 2,858.83 0.0K
09:27 2,858.83 2,858.87 2,858.54 2,858.79 0.0K
09:28 2,858.84 2,859.91 2,858.84 2,859.74 0.0K
09:29 2,859.93 2,859.93 2,858.98 2,858.98 0.0K
09:30 2,858.97 2,859.10 2,857.65 2,857.76 0.0K
09:31 2,857.69 2,858.85 2,857.54 2,858.75 0.0K
09:32 2,858.72 2,858.73 2,857.05 2,857.05 0.0K
09:33 2,856.79 2,856.79 2,855.68 2,855.68 0.0K
09:34 2,855.37 2,855.41 2,853.89 2,853.89 0.0K
09:35 2,853.86 2,853.94 2,853.34 2,853.93 0.0K
09:36 2,854.17 2,854.56 2,853.79 2,853.79 0.0K
09:37 2,853.84 2,854.51 2,853.69 2,854.25 0.0K
09:38 2,854.42 2,855.11 2,853.95 2,855.11 0.0K
09:39 2,854.92 2,855.55 2,854.92 2,854.95 0.0K
09:40 2,855.32 2,855.45 2,854.77 2,854.89 0.0K
09:41 2,854.69 2,854.69 2,853.92 2,853.92 0.0K
09:42 2,853.74 2,853.74 2,852.02 2,852.02 0.0K
09:43 2,851.78 2,851.88 2,850.21 2,850.44 0.0K
09:44 2,850.28 2,850.35 2,849.78 2,850.13 0.0K
09:45 2,849.96 2,850.11 2,849.27 2,849.55 0.0K
09:46 2,849.74 2,850.02 2,849.35 2,849.58 0.0K
09:47 2,849.42 2,849.42 2,847.60 2,847.60 0.0K
09:48 2,847.27 2,847.27 2,846.49 2,846.99 0.0K
09:49 2,847.01 2,847.01 2,845.31 2,845.51 0.0K
09:50 2,845.71 2,845.71 2,842.95 2,843.14 0.0K
09:51 2,842.90 2,843.00 2,841.12 2,841.28 0.0K
09:52 2,841.08 2,841.61 2,840.94 2,841.61 0.0K
09:53 2,841.60 2,841.71 2,840.49 2,841.47 0.0K
09:54 2,840.98 2,840.98 2,840.21 2,840.39 0.0K
09:55 2,840.66 2,841.34 2,840.58 2,841.34 0.0K
09:56 2,841.41 2,842.27 2,841.00 2,842.27 0.0K
09:57 2,842.59 2,843.33 2,842.59 2,842.90 0.0K
09:58 2,842.95 2,843.52 2,842.95 2,843.14 0.0K
09:59 2,842.81 2,843.14 2,842.59 2,843.14 0.0K
10:00 2,843.13 2,843.74 2,842.78 2,843.05 0.0K
10:01 2,843.02 2,843.76 2,842.67 2,843.71 0.0K
10:02 2,843.79 2,843.89 2,843.49 2,843.84 0.0K
10:03 2,843.47 2,843.83 2,843.43 2,843.79 0.0K
10:04 2,843.75 2,843.75 2,842.73 2,842.79 0.0K
10:05 2,842.80 2,842.80 2,842.00 2,842.19 0.0K
10:06 2,842.22 2,843.37 2,842.22 2,843.37 0.0K
10:07 2,843.33 2,845.24 2,843.33 2,845.24 0.0K
10:08 2,844.77 2,844.77 2,843.43 2,843.47 0.0K
10:09 2,843.51 2,843.51 2,842.88 2,842.88 0.0K
10:10 2,842.90 2,843.02 2,842.61 2,842.65 0.0K
10:11 2,842.60 2,842.80 2,841.93 2,841.93 0.0K
10:12 2,841.94 2,841.94 2,838.64 2,838.78 0.0K
10:13 2,838.76 2,839.68 2,838.76 2,839.68 0.0K
10:14 2,839.79 2,840.24 2,839.74 2,839.87 0.0K
10:15 2,839.92 2,840.74 2,839.91 2,840.65 0.0K
10:16 2,840.78 2,842.24 2,840.78 2,842.24 0.0K
10:17 2,842.23 2,842.70 2,841.74 2,841.74 0.0K
10:18 2,841.99 2,842.45 2,841.91 2,842.36 0.0K
10:19 2,842.41 2,843.38 2,842.36 2,843.38 0.0K
10:20 2,843.53 2,844.28 2,843.53 2,844.28 0.0K
10:21 2,844.45 2,845.93 2,844.45 2,845.78 0.0K
10:22 2,845.74 2,846.05 2,845.53 2,846.05 0.0K
10:23 2,846.03 2,846.43 2,845.83 2,846.30 0.0K
10:24 2,846.65 2,846.96 2,845.78 2,845.86 0.0K
10:25 2,845.74 2,845.75 2,845.06 2,845.12 0.0K
10:26 2,845.30 2,845.73 2,845.30 2,845.73 0.0K
10:27 2,845.79 2,846.26 2,845.68 2,845.68 0.0K
10:28 2,845.60 2,845.60 2,845.25 2,845.35 0.0K
10:29 2,845.51 2,845.82 2,845.42 2,845.80 0.0K
10:30 2,845.55 2,845.89 2,845.41 2,845.89 0.0K
10:31 2,845.92 2,846.08 2,845.44 2,845.44 0.0K
10:32 2,845.41 2,846.42 2,845.36 2,846.42 0.0K
10:33 2,846.43 2,847.47 2,846.43 2,847.44 0.0K
10:34 2,847.46 2,848.10 2,847.46 2,847.97 0.0K
10:35 2,847.94 2,848.55 2,847.69 2,848.54 0.0K
10:36 2,848.82 2,849.93 2,848.82 2,849.88 0.0K
10:37 2,849.89 2,850.56 2,849.89 2,850.35 0.0K
10:38 2,850.32 2,850.61 2,850.28 2,850.58 0.0K
10:39 2,850.61 2,850.72 2,850.04 2,850.04 0.0K
10:40 2,850.05 2,850.05 2,849.58 2,849.88 0.0K
10:41 2,849.92 2,850.39 2,849.92 2,850.39 0.0K
10:42 2,850.60 2,851.08 2,849.69 2,849.69 0.0K
10:43 2,849.62 2,849.62 2,848.31 2,848.74 0.0K
10:44 2,848.54 2,848.72 2,848.42 2,848.52 0.0K
10:45 2,848.59 2,849.26 2,848.59 2,849.12 0.0K
10:46 2,849.09 2,849.13 2,848.41 2,848.41 0.0K
10:47 2,848.40 2,848.51 2,847.88 2,847.98 0.0K
10:48 2,848.09 2,848.09 2,847.57 2,847.57 0.0K
10:49 2,847.73 2,847.73 2,847.10 2,847.13 0.0K
10:50 2,847.09 2,847.55 2,846.88 2,846.95 0.0K
10:51 2,846.97 2,847.01 2,846.37 2,846.39 0.0K
10:52 2,846.34 2,846.35 2,845.11 2,845.11 0.0K
10:53 2,845.20 2,846.30 2,845.03 2,846.30 0.0K
10:54 2,846.96 2,848.13 2,846.96 2,848.11 0.0K
10:55 2,848.14 2,848.22 2,847.74 2,847.74 0.0K
10:56 2,847.83 2,848.02 2,847.78 2,847.87 0.0K
10:57 2,847.83 2,848.34 2,847.83 2,847.92 0.0K
10:58 2,847.86 2,847.99 2,847.81 2,847.83 0.0K
10:59 2,847.75 2,848.24 2,847.75 2,848.17 0.0K
11:00 2,848.18 2,848.28 2,846.75 2,846.75 0.0K
11:01 2,846.57 2,846.64 2,845.87 2,845.87 0.0K
11:02 2,845.90 2,846.03 2,845.19 2,845.23 0.0K
11:03 2,844.79 2,844.83 2,844.50 2,844.67 0.0K
11:04 2,844.69 2,844.69 2,844.16 2,844.20 0.0K
11:05 2,844.16 2,844.16 2,842.86 2,842.93 0.0K
11:06 2,842.91 2,843.28 2,842.82 2,842.82 0.0K
11:07 2,842.87 2,842.87 2,842.36 2,842.54 0.0K
11:08 2,842.48 2,842.65 2,842.45 2,842.62 0.0K
11:09 2,842.13 2,842.13 2,841.58 2,841.58 0.0K
11:10 2,841.62 2,841.62 2,840.84 2,841.13 0.0K
11:11 2,840.94 2,841.03 2,840.17 2,840.31 0.0K
11:12 2,840.39 2,841.97 2,840.39 2,841.58 0.0K
11:13 2,841.73 2,842.13 2,841.65 2,841.91 0.0K
11:14 2,841.82 2,841.96 2,841.67 2,841.96 0.0K
11:15 2,841.97 2,841.99 2,841.47 2,841.87 0.0K
11:16 2,841.97 2,841.99 2,841.00 2,841.45 0.0K
11:17 2,841.45 2,841.99 2,841.45 2,841.76 0.0K
11:18 2,841.75 2,842.81 2,841.75 2,842.81 0.0K
11:19 2,842.95 2,843.66 2,842.87 2,843.27 0.0K
11:20 2,843.10 2,843.90 2,843.10 2,843.90 0.0K
11:21 2,843.68 2,843.98 2,843.68 2,843.84 0.0K
11:22 2,843.83 2,844.19 2,843.77 2,843.95 0.0K
11:23 2,843.97 2,843.99 2,842.22 2,842.22 0.0K
11:24 2,842.18 2,842.27 2,841.47 2,841.89 0.0K
11:25 2,841.91 2,842.41 2,841.69 2,842.41 0.0K
11:26 2,842.21 2,842.53 2,842.11 2,842.43 0.0K
11:27 2,842.46 2,842.46 2,842.01 2,842.01 0.0K
11:28 2,842.13 2,843.17 2,842.11 2,843.17 0.0K
11:29 2,843.12 2,843.34 2,843.09 2,843.11 0.0K
11:30 2,843.10 2,843.10 2,842.45 2,842.52 0.0K
11:31 2,842.58 2,843.04 2,842.43 2,843.04 0.0K
11:32 2,842.98 2,843.03 2,842.72 2,842.79 0.0K
11:33 2,842.83 2,842.92 2,842.08 2,842.08 0.0K
11:34 2,842.13 2,842.66 2,842.06 2,842.66 0.0K
11:35 2,842.60 2,843.61 2,842.60 2,843.61 0.0K
11:36 2,843.70 2,844.08 2,843.67 2,844.08 0.0K
11:37 2,843.31 2,843.74 2,843.31 2,843.74 0.0K
11:38 2,843.88 2,844.18 2,843.66 2,844.16 0.0K
11:39 2,844.11 2,844.41 2,844.08 2,844.27 0.0K
11:40 2,844.35 2,844.37 2,843.99 2,844.04 0.0K
11:41 2,844.10 2,845.14 2,843.93 2,845.14 0.0K
11:42 2,845.05 2,845.46 2,844.96 2,845.46 0.0K
11:43 2,845.48 2,845.81 2,845.43 2,845.75 0.0K
11:44 2,845.70 2,846.10 2,845.70 2,846.10 0.0K
11:45 2,846.05 2,846.31 2,845.85 2,845.85 0.0K
11:46 2,845.94 2,846.24 2,845.94 2,846.01 0.0K
11:47 2,846.01 2,846.11 2,845.79 2,845.81 0.0K
11:48 2,845.83 2,846.09 2,845.78 2,846.09 0.0K
11:49 2,845.90 2,846.10 2,845.83 2,845.88 0.0K
11:50 2,845.83 2,846.00 2,845.83 2,845.94 0.0K
11:51 2,846.05 2,846.56 2,845.80 2,846.06 0.0K
11:52 2,846.14 2,846.16 2,845.55 2,845.63 0.0K
11:53 2,845.48 2,845.48 2,845.01 2,845.19 0.0K
11:54 2,845.13 2,845.22 2,844.76 2,844.76 0.0K
11:55 2,844.68 2,845.04 2,844.66 2,844.68 0.0K
11:56 2,844.82 2,845.06 2,844.74 2,844.85 0.0K
11:57 2,844.81 2,844.83 2,844.52 2,844.74 0.0K
11:58 2,845.05 2,845.51 2,845.05 2,845.51 0.0K
11:59 2,845.49 2,845.70 2,845.49 2,845.58 0.0K
12:00 2,845.56 2,845.56 2,844.69 2,844.97 0.0K
12:01 2,845.05 2,845.33 2,845.03 2,845.10 0.0K
12:02 2,845.11 2,845.11 2,844.61 2,844.69 0.0K
12:03 2,844.78 2,845.10 2,844.78 2,844.95 0.0K
12:04 2,844.98 2,844.98 2,844.51 2,844.68 0.0K
12:05 2,844.63 2,844.63 2,843.77 2,844.19 0.0K
12:06 2,844.28 2,844.44 2,844.17 2,844.44 0.0K
12:07 2,844.51 2,844.96 2,844.51 2,844.93 0.0K
12:08 2,845.03 2,845.46 2,845.03 2,845.46 0.0K
12:09 2,845.49 2,846.99 2,845.49 2,846.94 0.0K
12:10 2,846.88 2,847.00 2,846.63 2,846.63 0.0K
12:11 2,846.60 2,847.36 2,846.60 2,847.32 0.0K
12:12 2,847.49 2,847.79 2,847.31 2,847.31 0.0K
12:13 2,846.87 2,846.87 2,846.40 2,846.41 0.0K
12:14 2,846.39 2,846.39 2,845.96 2,846.14 0.0K
12:15 2,846.18 2,846.28 2,845.94 2,845.94 0.0K
12:16 2,845.91 2,845.96 2,845.57 2,845.63 0.0K
12:17 2,845.62 2,845.65 2,845.49 2,845.49 0.0K
12:18 2,845.41 2,845.41 2,844.42 2,844.42 0.0K
12:19 2,844.47 2,844.70 2,844.31 2,844.31 0.0K
12:20 2,844.35 2,844.72 2,844.31 2,844.72 0.0K
12:21 2,844.71 2,844.80 2,844.69 2,844.77 0.0K
12:22 2,844.76 2,845.23 2,844.64 2,845.23 0.0K
12:23 2,845.28 2,845.30 2,844.99 2,845.10 0.0K
12:24 2,845.17 2,845.50 2,844.97 2,845.47 0.0K
12:25 2,845.52 2,845.54 2,845.02 2,845.05 0.0K
12:26 2,844.94 2,844.94 2,844.65 2,844.71 0.0K
12:27 2,844.69 2,844.81 2,844.34 2,844.34 0.0K
12:28 2,844.39 2,844.45 2,843.38 2,843.38 0.0K
12:29 2,843.42 2,843.42 2,842.98 2,843.10 0.0K
12:30 2,842.96 2,842.96 2,842.03 2,842.08 0.0K
12:31 2,842.07 2,842.07 2,841.37 2,841.48 0.0K
12:32 2,841.46 2,841.71 2,841.36 2,841.53 0.0K
12:33 2,841.49 2,841.75 2,841.36 2,841.42 0.0K
12:34 2,841.43 2,841.81 2,841.28 2,841.77 0.0K
12:35 2,841.82 2,841.95 2,841.73 2,841.95 0.0K
12:36 2,841.95 2,841.95 2,841.81 2,841.82 0.0K
12:37 2,841.81 2,841.98 2,841.70 2,841.96 0.0K
12:38 2,841.83 2,841.90 2,841.56 2,841.81 0.0K
12:39 2,841.82 2,842.10 2,841.70 2,842.10 0.0K
12:40 2,842.07 2,842.07 2,841.68 2,841.68 0.0K
12:41 2,841.74 2,841.80 2,841.39 2,841.39 0.0K
12:42 2,841.38 2,841.38 2,840.51 2,840.51 0.0K
12:43 2,840.46 2,840.46 2,839.95 2,840.02 0.0K
12:44 2,840.20 2,840.38 2,840.09 2,840.38 0.0K
12:45 2,840.44 2,840.64 2,840.23 2,840.44 0.0K
12:46 2,840.42 2,840.44 2,839.66 2,839.79 0.0K
12:47 2,839.76 2,839.81 2,839.21 2,839.36 0.0K
12:48 2,839.41 2,839.41 2,839.15 2,839.38 0.0K
12:49 2,839.44 2,839.71 2,839.44 2,839.54 0.0K
12:50 2,839.56 2,839.56 2,839.24 2,839.43 0.0K
12:51 2,839.12 2,839.12 2,837.67 2,837.73 0.0K
12:52 2,837.82 2,838.03 2,837.79 2,837.97 0.0K
12:53 2,837.91 2,838.15 2,837.91 2,838.07 0.0K
12:54 2,838.11 2,838.28 2,838.02 2,838.28 0.0K
12:55 2,838.30 2,838.39 2,838.02 2,838.35 0.0K
12:56 2,838.47 2,839.32 2,838.45 2,839.19 0.0K
12:57 2,839.28 2,839.67 2,839.21 2,839.58 0.0K
12:58 2,839.59 2,840.23 2,839.55 2,840.06 0.0K
12:59 2,840.09 2,840.21 2,839.97 2,840.08 0.0K
13:00 2,840.39 2,840.41 2,839.83 2,839.83 0.0K
13:01 2,839.76 2,839.76 2,839.01 2,839.54 0.0K
13:02 2,839.56 2,839.56 2,839.10 2,839.14 0.0K
13:03 2,839.08 2,839.08 2,838.69 2,838.70 0.0K
13:04 2,838.82 2,838.82 2,837.26 2,837.33 0.0K
13:05 2,837.22 2,837.22 2,836.22 2,836.28 0.0K
13:06 2,836.28 2,836.68 2,836.28 2,836.68 0.0K
13:07 2,836.69 2,836.90 2,836.60 2,836.87 0.0K
13:08 2,836.85 2,837.44 2,836.80 2,837.44 0.0K
13:09 2,837.40 2,837.40 2,836.88 2,837.06 0.0K
13:10 2,836.58 2,836.73 2,836.49 2,836.63 0.0K
13:11 2,836.67 2,836.70 2,836.26 2,836.37 0.0K
13:12 2,836.39 2,836.55 2,836.31 2,836.31 0.0K
13:13 2,836.26 2,836.44 2,836.17 2,836.33 0.0K
13:14 2,836.34 2,836.76 2,836.34 2,836.72 0.0K
13:15 2,836.77 2,837.72 2,836.77 2,837.61 0.0K
13:16 2,837.71 2,838.08 2,837.51 2,838.00 0.0K
13:17 2,838.03 2,838.54 2,838.03 2,838.54 0.0K
13:18 2,838.58 2,838.58 2,838.41 2,838.41 0.0K
13:19 2,838.36 2,838.41 2,837.86 2,837.86 0.0K
13:20 2,837.29 2,837.48 2,837.22 2,837.38 0.0K
13:21 2,837.35 2,837.65 2,837.30 2,837.65 0.0K
13:22 2,837.58 2,837.80 2,837.41 2,837.65 0.0K
13:23 2,837.68 2,837.68 2,837.42 2,837.53 0.0K
13:24 2,837.67 2,838.49 2,837.67 2,838.28 0.0K
13:25 2,838.30 2,838.30 2,837.78 2,837.80 0.0K
13:26 2,837.75 2,838.25 2,837.71 2,838.25 0.0K
13:27 2,838.17 2,838.17 2,837.91 2,837.91 0.0K
13:28 2,837.82 2,837.82 2,837.15 2,837.20 0.0K
13:29 2,837.21 2,837.60 2,837.21 2,837.30 0.0K
13:30 2,837.26 2,837.26 2,836.50 2,836.61 0.0K
13:31 2,836.15 2,836.32 2,835.83 2,836.32 0.0K
13:32 2,836.50 2,837.33 2,836.50 2,837.33 0.0K
13:33 2,837.37 2,837.78 2,837.37 2,837.57 0.0K
13:34 2,837.60 2,837.65 2,837.45 2,837.47 0.0K
13:35 2,837.44 2,837.65 2,837.44 2,837.49 0.0K
13:36 2,837.66 2,838.44 2,837.66 2,838.44 0.0K
13:37 2,838.28 2,839.07 2,838.22 2,838.94 0.0K
13:38 2,838.96 2,839.11 2,838.10 2,838.16 0.0K
13:39 2,837.83 2,837.83 2,837.25 2,837.44 0.0K
13:40 2,837.40 2,837.62 2,837.29 2,837.34 0.0K
13:41 2,837.34 2,837.84 2,837.34 2,837.72 0.0K
13:42 2,837.73 2,837.85 2,837.09 2,837.13 0.0K
13:43 2,837.15 2,837.15 2,836.93 2,836.93 0.0K
13:44 2,836.82 2,836.82 2,835.54 2,835.54 0.0K
13:45 2,835.60 2,835.60 2,835.02 2,835.02 0.0K
13:46 2,834.88 2,834.89 2,834.50 2,834.54 0.0K
13:47 2,834.53 2,834.53 2,834.20 2,834.21 0.0K
13:48 2,834.26 2,834.42 2,833.89 2,833.99 0.0K
13:49 2,833.90 2,833.90 2,832.91 2,832.91 0.0K
13:50 2,832.85 2,832.86 2,832.59 2,832.69 0.0K
13:51 2,832.72 2,833.04 2,832.70 2,833.04 0.0K
13:52 2,832.99 2,833.46 2,832.92 2,833.11 0.0K
13:53 2,833.09 2,833.48 2,833.02 2,833.42 0.0K
13:54 2,833.65 2,833.74 2,833.55 2,833.57 0.0K
13:55 2,833.29 2,833.29 2,833.06 2,833.20 0.0K
13:56 2,833.22 2,833.37 2,833.14 2,833.14 0.0K
13:57 2,833.22 2,833.32 2,832.47 2,832.47 0.0K
13:58 2,832.37 2,832.76 2,832.37 2,832.76 0.0K
13:59 2,832.81 2,832.87 2,831.83 2,831.86 0.0K
14:00 2,831.94 2,832.04 2,830.81 2,831.02 0.0K
14:01 2,831.08 2,831.42 2,831.08 2,831.39 0.0K
14:02 2,831.34 2,831.50 2,831.12 2,831.14 0.0K
14:03 2,831.22 2,831.29 2,830.87 2,830.97 0.0K
14:04 2,830.65 2,830.65 2,830.30 2,830.32 0.0K
14:05 2,830.48 2,831.29 2,830.48 2,831.29 0.0K
14:06 2,831.26 2,831.61 2,831.23 2,831.61 0.0K
14:07 2,831.59 2,831.96 2,831.44 2,831.86 0.0K
14:08 2,831.88 2,832.37 2,831.88 2,832.29 0.0K
14:09 2,832.09 2,832.09 2,830.58 2,830.79 0.0K
14:10 2,830.80 2,831.86 2,830.69 2,831.86 0.0K
14:11 2,831.81 2,831.86 2,831.27 2,831.28 0.0K
14:12 2,831.31 2,831.87 2,831.29 2,831.66 0.0K
14:13 2,831.68 2,831.68 2,831.38 2,831.68 0.0K
14:14 2,831.85 2,831.85 2,831.64 2,831.65 0.0K
14:15 2,831.61 2,831.90 2,831.52 2,831.90 0.0K
14:16 2,831.92 2,832.07 2,831.86 2,832.07 0.0K
14:17 2,832.05 2,832.47 2,831.98 2,832.24 0.0K
14:18 2,832.31 2,832.31 2,831.29 2,831.35 0.0K
14:19 2,831.45 2,831.66 2,831.27 2,831.63 0.0K
14:20 2,831.64 2,831.71 2,831.17 2,831.17 0.0K
14:21 2,831.06 2,831.33 2,830.88 2,830.99 0.0K
14:22 2,831.00 2,831.00 2,830.36 2,830.36 0.0K
14:23 2,830.39 2,830.67 2,830.23 2,830.47 0.0K
14:24 2,830.38 2,830.39 2,829.65 2,829.83 0.0K
14:25 2,829.85 2,830.47 2,829.85 2,830.40 0.0K
14:26 2,830.54 2,830.96 2,830.52 2,830.87 0.0K
14:27 2,830.84 2,830.88 2,830.51 2,830.76 0.0K
14:28 2,830.59 2,831.29 2,830.59 2,831.24 0.0K
14:29 2,831.16 2,831.16 2,830.41 2,830.41 0.0K
14:30 2,830.12 2,830.12 2,829.59 2,829.59 0.0K
14:31 2,829.59 2,830.11 2,829.59 2,829.84 0.0K
14:32 2,829.79 2,830.26 2,829.69 2,830.26 0.0K
14:33 2,830.25 2,830.82 2,830.25 2,830.77 0.0K
14:34 2,830.67 2,831.14 2,830.66 2,831.14 0.0K
14:35 2,831.27 2,831.82 2,831.26 2,831.82 0.0K
14:36 2,832.17 2,832.47 2,831.17 2,831.22 0.0K
14:37 2,831.24 2,831.24 2,830.77 2,830.77 0.0K
14:38 2,830.92 2,830.92 2,830.62 2,830.87 0.0K
14:39 2,830.92 2,830.92 2,829.81 2,829.81 0.0K
14:40 2,829.80 2,829.82 2,828.47 2,828.55 0.0K
14:41 2,828.54 2,828.54 2,827.86 2,828.43 0.0K
14:42 2,828.43 2,828.64 2,828.19 2,828.44 0.0K
14:43 2,828.53 2,828.57 2,827.96 2,827.96 0.0K
14:44 2,827.96 2,828.78 2,827.96 2,828.66 0.0K
14:45 2,828.59 2,828.93 2,828.52 2,828.93 0.0K
14:46 2,829.02 2,829.07 2,827.61 2,827.61 0.0K
14:47 2,827.67 2,827.76 2,827.15 2,827.17 0.0K
14:48 2,827.17 2,827.17 2,826.36 2,826.44 0.0K
14:49 2,826.40 2,826.40 2,825.40 2,825.70 0.0K
14:50 2,825.81 2,826.50 2,825.51 2,826.50 0.0K
14:51 2,826.60 2,827.79 2,826.60 2,827.79 0.0K
14:52 2,827.82 2,827.97 2,827.29 2,827.58 0.0K
14:53 2,827.60 2,828.31 2,827.60 2,828.24 0.0K
14:54 2,828.23 2,828.39 2,824.01 2,824.01 0.0K
14:55 2,823.16 2,824.85 2,823.13 2,824.71 0.0K
14:56 2,824.72 2,825.37 2,824.72 2,825.31 0.0K
14:57 2,825.36 2,825.69 2,825.27 2,825.58 0.0K
14:58 2,825.57 2,826.06 2,825.57 2,826.06 0.0K
14:59 2,826.04 2,826.20 2,825.98 2,826.10 0.0K
15:00 2,826.22 2,826.22 2,825.53 2,825.53 0.0K
15:01 2,825.49 2,825.81 2,825.49 2,825.77 0.0K
15:02 2,825.99 2,827.11 2,825.99 2,827.11 0.0K
15:03 2,827.04 2,827.34 2,826.85 2,826.85 0.0K
15:04 2,826.64 2,826.87 2,826.52 2,826.87 0.0K
15:05 2,827.95 2,829.11 2,827.95 2,829.04 0.0K
15:06 2,829.12 2,829.70 2,829.03 2,829.70 0.0K
15:07 2,829.64 2,829.70 2,828.72 2,828.72 0.0K
15:08 2,828.77 2,828.89 2,828.46 2,828.47 0.0K
15:09 2,828.36 2,828.36 2,827.79 2,827.91 0.0K
15:10 2,827.95 2,827.95 2,827.26 2,827.26 0.0K
15:11 2,827.28 2,827.85 2,827.28 2,827.85 0.0K
15:12 2,827.84 2,827.93 2,826.84 2,826.84 0.0K
15:13 2,826.82 2,826.82 2,825.45 2,825.45 0.0K
15:14 2,825.42 2,825.72 2,825.39 2,825.70 0.0K
15:15 2,825.72 2,827.19 2,825.72 2,827.19 0.0K
15:16 2,827.68 2,828.17 2,827.68 2,827.85 0.0K
15:17 2,827.76 2,827.76 2,827.47 2,827.50 0.0K
15:18 2,827.56 2,827.59 2,827.13 2,827.14 0.0K
15:19 2,827.14 2,827.34 2,826.92 2,827.26 0.0K
15:20 2,827.18 2,827.39 2,827.03 2,827.10 0.0K
15:21 2,827.36 2,827.58 2,826.29 2,826.37 0.0K
15:22 2,826.43 2,826.50 2,826.21 2,826.26 0.0K
15:23 2,826.29 2,826.93 2,826.29 2,826.86 0.0K
15:24 2,826.93 2,827.19 2,826.71 2,827.19 0.0K
15:25 2,827.02 2,828.29 2,827.02 2,828.29 0.0K
15:26 2,828.20 2,828.39 2,828.17 2,828.30 0.0K
15:27 2,828.20 2,828.27 2,827.65 2,827.65 0.0K
15:28 2,827.70 2,827.70 2,827.35 2,827.59 0.0K
15:29 2,827.62 2,827.66 2,827.20 2,827.20 0.0K
15:30 2,827.35 2,827.70 2,826.93 2,826.93 0.0K
15:31 2,826.85 2,827.30 2,826.83 2,827.29 0.0K
15:32 2,827.32 2,828.61 2,827.32 2,828.55 0.0K
15:33 2,828.56 2,828.94 2,828.05 2,828.89 0.0K
15:34 2,828.91 2,829.33 2,828.86 2,828.86 0.0K
15:35 2,828.94 2,830.70 2,828.94 2,830.27 0.0K
15:36 2,830.39 2,830.99 2,830.39 2,830.97 0.0K
15:37 2,830.98 2,832.18 2,830.87 2,832.18 0.0K
15:38 2,832.03 2,832.61 2,831.74 2,832.61 0.0K
15:39 2,832.63 2,832.87 2,832.03 2,832.14 0.0K
15:40 2,832.11 2,832.66 2,832.07 2,832.28 0.0K
15:41 2,832.64 2,834.57 2,832.64 2,834.57 0.0K
15:42 2,834.85 2,835.20 2,834.76 2,835.20 0.0K
15:43 2,835.13 2,835.25 2,834.76 2,834.84 0.0K
15:44 2,834.88 2,834.91 2,834.07 2,834.17 0.0K
15:45 2,834.23 2,834.95 2,834.23 2,834.95 0.0K
15:46 2,835.04 2,835.34 2,834.96 2,835.19 0.0K
15:47 2,834.87 2,834.87 2,832.72 2,832.73 0.0K
15:48 2,832.84 2,833.87 2,832.84 2,833.81 0.0K
15:49 2,833.95 2,835.47 2,833.95 2,835.47 0.0K
15:50 2,835.43 2,836.94 2,835.43 2,836.84 0.0K
15:51 2,836.76 2,836.81 2,836.28 2,836.63 0.0K
15:52 2,836.62 2,836.62 2,835.51 2,835.52 0.0K
15:53 2,835.47 2,835.52 2,835.22 2,835.52 0.0K
15:54 2,835.62 2,835.72 2,835.20 2,835.58 0.0K
15:55 2,835.60 2,835.60 2,833.55 2,833.55 0.0K
15:56 2,833.43 2,833.43 2,832.40 2,832.48 0.0K
15:57 2,832.39 2,832.62 2,831.39 2,831.39 0.0K
15:58 2,831.34 2,831.34 2,828.20 2,828.20 0.0K
15:59 2,828.26 2,828.61 2,824.84 2,825.38 0.0K
16:00 2,824.40 2,830.58 2,824.40 2,830.52 0.0K
16:01 2,830.74 2,831.81 2,830.74 2,831.55 0.0K
16:02 2,831.57 2,831.57 2,830.35 2,830.52 0.0K
16:03 2,830.61 2,831.68 2,830.61 2,831.65 0.0K
16:04 2,831.70 2,832.03 2,831.70 2,831.93 0.0K
16:05 2,831.69 2,831.73 2,830.76 2,830.76 0.0K
16:06 2,830.76 2,832.13 2,830.76 2,832.06 0.0K
16:07 2,832.16 2,833.02 2,832.03 2,833.02 0.0K
16:08 2,833.13 2,833.41 2,831.57 2,831.62 0.0K
16:09 2,831.53 2,831.69 2,831.47 2,831.56 0.0K
16:10 2,831.24 2,831.62 2,830.99 2,831.09 0.0K
16:11 2,830.99 2,831.56 2,830.99 2,831.52 0.0K
16:12 2,831.56 2,832.47 2,831.46 2,832.47 0.0K
16:13 2,832.50 2,833.05 2,832.30 2,832.30 0.0K
16:14 2,832.06 2,832.37 2,831.97 2,832.37 0.0K
16:15 2,832.51 2,832.88 2,832.16 2,832.20 0.0K
16:16 2,832.14 2,833.07 2,832.14 2,833.07 0.0K
16:17 2,833.39 2,834.69 2,833.39 2,834.69 0.0K
16:18 2,834.75 2,836.28 2,834.66 2,836.00 0.0K
16:19 2,836.03 2,836.37 2,835.95 2,835.97 0.0K
16:20 2,836.07 2,836.43 2,835.45 2,835.46 0.0K
16:21 2,835.48 2,836.37 2,835.48 2,836.29 0.0K
16:22 2,836.40 2,836.40 2,835.63 2,835.63 0.0K
16:23 2,835.58 2,835.73 2,834.69 2,834.72 0.0K
16:24 2,834.63 2,834.63 2,833.69 2,833.69 0.0K
16:25 2,833.64 2,833.64 2,831.32 2,831.32 0.0K
16:26 2,830.94 2,831.42 2,830.94 2,831.21 0.0K
16:27 2,831.16 2,831.16 2,830.99 2,830.99 0.0K
16:28 2,830.94 2,832.11 2,830.91 2,832.11 0.0K
16:29 2,832.21 2,832.46 2,832.18 2,832.37 0.0K
16:30 2,831.82 2,831.93 2,831.05 2,831.05 0.0K
16:31 2,831.15 2,831.15 2,830.68 2,830.77 0.0K
16:32 2,830.85 2,831.93 2,830.74 2,831.93 0.0K
16:33 2,831.94 2,832.21 2,831.32 2,831.37 0.0K
16:34 2,831.26 2,831.26 2,830.41 2,830.68 0.0K
16:35 2,830.48 2,830.66 2,828.86 2,828.86 0.0K
16:36 2,828.59 2,828.59 2,827.08 2,827.14 0.0K
16:37 2,827.08 2,827.08 2,825.39 2,825.39 0.0K
16:38 2,825.29 2,825.54 2,825.00 2,825.46 0.0K
16:39 2,825.16 2,825.85 2,824.94 2,825.75 0.0K
16:40 2,825.70 2,825.70 2,825.14 2,825.14 0.0K
16:41 2,825.08 2,825.10 2,823.97 2,824.00 0.0K
16:42 2,824.07 2,824.07 2,823.45 2,823.45 0.0K
16:43 2,823.58 2,823.58 2,822.94 2,823.40 0.0K
16:44 2,823.22 2,823.77 2,823.08 2,823.65 0.0K
16:45 2,823.79 2,823.99 2,822.80 2,823.04 0.0K
16:46 2,822.95 2,823.12 2,822.43 2,822.43 0.0K
16:47 2,822.39 2,822.49 2,821.86 2,822.00 0.0K
16:48 2,821.88 2,822.36 2,821.83 2,822.26 0.0K
16:49 2,822.23 2,823.18 2,822.19 2,822.99 0.0K
16:50 2,823.02 2,823.35 2,823.01 2,823.05 0.0K
16:51 2,823.03 2,823.25 2,823.03 2,823.15 0.0K
16:52 2,823.00 2,823.69 2,822.93 2,823.54 0.0K
16:53 2,823.51 2,823.98 2,823.50 2,823.64 0.0K
16:54 2,823.55 2,823.61 2,822.17 2,822.27 0.0K
16:55 2,822.24 2,822.28 2,821.74 2,821.87 0.0K
16:56 2,821.73 2,821.91 2,821.67 2,821.78 0.0K
16:57 2,821.84 2,822.67 2,821.84 2,822.67 0.0K
16:58 2,822.72 2,823.01 2,822.69 2,822.94 0.0K
16:59 2,823.00 2,823.34 2,822.81 2,822.90 0.0K
17:00 2,822.75 2,823.03 2,822.24 2,822.24 0.0K
17:01 2,822.20 2,822.20 2,820.78 2,820.78 0.0K
17:02 2,820.72 2,820.80 2,820.42 2,820.73 0.0K
17:03 2,820.76 2,822.06 2,820.76 2,821.56 0.0K
17:04 2,821.68 2,821.90 2,820.99 2,820.99 0.0K
17:05 2,820.85 2,820.85 2,819.34 2,819.34 0.0K
17:06 2,819.27 2,819.27 2,816.89 2,816.89 0.0K
17:07 2,816.87 2,817.68 2,816.87 2,817.68 0.0K
17:08 2,817.83 2,817.83 2,817.40 2,817.40 0.0K
17:09 2,817.36 2,817.36 2,815.92 2,816.00 0.0K
17:10 2,815.99 2,816.32 2,815.66 2,816.18 0.0K
17:11 2,815.97 2,816.36 2,815.75 2,816.36 0.0K
17:12 2,816.51 2,817.08 2,816.04 2,816.04 0.0K
17:13 2,815.86 2,816.13 2,815.24 2,815.89 0.0K
17:14 2,815.52 2,815.63 2,814.16 2,814.26 0.0K
17:15 2,814.16 2,814.68 2,814.15 2,814.43 0.0K
17:16 2,814.57 2,815.50 2,814.57 2,815.47 0.0K
17:17 2,815.49 2,815.62 2,815.34 2,815.45 0.0K
17:18 2,815.39 2,815.39 2,814.27 2,814.62 0.0K
17:19 2,814.44 2,815.13 2,814.42 2,815.13 0.0K
17:20 2,815.20 2,815.20 2,812.08 2,812.16 0.0K
17:21 2,812.12 2,812.40 2,811.74 2,811.75 0.0K
17:22 2,811.67 2,811.67 2,810.64 2,810.77 0.0K
17:23 2,810.63 2,811.33 2,810.63 2,811.25 0.0K
17:24 2,811.28 2,811.53 2,811.19 2,811.20 0.0K
17:25 2,811.24 2,811.24 2,811.24 2,811.24 0.0K
17:29 2,811.34 2,812.05 2,810.93 2,811.64 0.0K
17:30 2,811.64 2,811.64 2,811.64 2,811.64 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