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 2,838.46 2,840.28 2,837.83 2,840.12 0.0K
09:01 2,839.13 2,845.36 2,839.13 2,844.68 0.0K
09:02 2,844.46 2,844.46 2,842.47 2,842.78 0.0K
09:03 2,842.67 2,847.21 2,842.67 2,847.21 0.0K
09:04 2,847.00 2,847.25 2,843.75 2,843.83 0.0K
09:05 2,843.06 2,845.30 2,842.37 2,844.77 0.0K
09:06 2,844.69 2,844.78 2,843.15 2,844.24 0.0K
09:07 2,844.13 2,846.77 2,844.12 2,846.66 0.0K
09:08 2,847.13 2,849.01 2,847.13 2,849.01 0.0K
09:09 2,848.92 2,849.08 2,847.70 2,848.89 0.0K
09:10 2,848.98 2,849.32 2,848.30 2,849.23 0.0K
09:11 2,848.94 2,850.25 2,848.43 2,850.25 0.0K
09:12 2,850.20 2,851.04 2,849.96 2,850.17 0.0K
09:13 2,850.06 2,850.87 2,849.70 2,849.70 0.0K
09:14 2,849.59 2,849.59 2,848.13 2,848.67 0.0K
09:15 2,848.26 2,848.26 2,846.99 2,847.60 0.0K
09:16 2,847.65 2,847.73 2,847.15 2,847.57 0.0K
09:17 2,847.42 2,848.11 2,847.40 2,847.55 0.0K
09:18 2,847.52 2,848.23 2,847.52 2,848.23 0.0K
09:19 2,848.24 2,848.47 2,846.30 2,846.42 0.0K
09:20 2,846.36 2,846.36 2,843.71 2,843.77 0.0K
09:21 2,843.83 2,843.83 2,842.91 2,842.91 0.0K
09:22 2,842.92 2,843.11 2,842.51 2,842.71 0.0K
09:23 2,842.55 2,844.01 2,842.30 2,844.01 0.0K
09:24 2,844.10 2,844.38 2,842.77 2,842.77 0.0K
09:25 2,842.74 2,843.35 2,842.73 2,842.73 0.0K
09:26 2,842.82 2,844.04 2,842.79 2,843.82 0.0K
09:27 2,843.87 2,844.76 2,843.86 2,844.67 0.0K
09:28 2,844.72 2,845.37 2,844.68 2,845.30 0.0K
09:29 2,845.37 2,845.37 2,844.34 2,844.34 0.0K
09:30 2,843.61 2,843.61 2,842.67 2,843.08 0.0K
09:31 2,842.99 2,843.73 2,842.30 2,842.41 0.0K
09:32 2,842.37 2,842.53 2,842.16 2,842.35 0.0K
09:33 2,842.31 2,843.81 2,842.31 2,843.81 0.0K
09:34 2,843.85 2,846.24 2,843.85 2,846.24 0.0K
09:35 2,846.31 2,847.24 2,846.31 2,847.14 0.0K
09:36 2,847.22 2,848.83 2,847.22 2,848.54 0.0K
09:37 2,848.62 2,849.14 2,848.62 2,849.14 0.0K
09:38 2,849.13 2,850.17 2,849.08 2,850.17 0.0K
09:39 2,849.74 2,850.39 2,849.58 2,850.10 0.0K
09:40 2,850.09 2,852.40 2,850.03 2,852.38 0.0K
09:41 2,852.04 2,852.18 2,851.58 2,851.99 0.0K
09:42 2,852.06 2,852.29 2,851.92 2,852.12 0.0K
09:43 2,852.09 2,852.24 2,851.77 2,851.98 0.0K
09:44 2,851.87 2,852.12 2,851.87 2,852.03 0.0K
09:45 2,851.99 2,851.99 2,850.98 2,850.98 0.0K
09:46 2,850.89 2,852.14 2,850.68 2,852.14 0.0K
09:47 2,852.30 2,852.88 2,852.30 2,852.75 0.0K
09:48 2,852.84 2,853.88 2,852.84 2,853.68 0.0K
09:49 2,853.67 2,854.47 2,853.67 2,854.10 0.0K
09:50 2,853.99 2,854.30 2,853.89 2,854.29 0.0K
09:51 2,854.38 2,855.27 2,854.38 2,854.96 0.0K
09:52 2,854.78 2,855.67 2,854.78 2,855.25 0.0K
09:53 2,855.15 2,855.18 2,854.85 2,854.85 0.0K
09:54 2,854.95 2,855.17 2,854.67 2,854.72 0.0K
09:55 2,854.83 2,855.46 2,854.83 2,855.16 0.0K
09:56 2,855.07 2,855.25 2,854.19 2,854.30 0.0K
09:57 2,854.24 2,854.50 2,853.90 2,853.93 0.0K
09:58 2,854.04 2,854.85 2,853.98 2,854.85 0.0K
09:59 2,854.88 2,855.53 2,854.74 2,855.53 0.0K
10:00 2,855.67 2,856.15 2,854.21 2,854.21 0.0K
10:01 2,854.27 2,854.66 2,853.84 2,853.95 0.0K
10:02 2,853.98 2,854.14 2,853.50 2,854.06 0.0K
10:03 2,854.08 2,854.10 2,853.78 2,854.03 0.0K
10:04 2,854.11 2,854.51 2,853.93 2,854.46 0.0K
10:05 2,854.32 2,854.47 2,853.72 2,853.76 0.0K
10:06 2,853.70 2,853.91 2,853.45 2,853.84 0.0K
10:07 2,853.83 2,853.83 2,852.91 2,852.94 0.0K
10:08 2,852.95 2,853.49 2,852.95 2,853.46 0.0K
10:09 2,853.56 2,854.94 2,853.56 2,854.94 0.0K
10:10 2,854.91 2,854.91 2,853.24 2,853.26 0.0K
10:11 2,853.23 2,853.23 2,851.71 2,851.73 0.0K
10:12 2,851.88 2,852.50 2,851.88 2,851.90 0.0K
10:13 2,851.71 2,851.82 2,851.07 2,851.56 0.0K
10:14 2,851.67 2,852.03 2,851.49 2,852.03 0.0K
10:15 2,852.10 2,853.38 2,852.10 2,853.20 0.0K
10:16 2,853.19 2,853.19 2,852.17 2,852.17 0.0K
10:17 2,852.13 2,852.13 2,851.38 2,851.38 0.0K
10:18 2,851.39 2,851.50 2,851.19 2,851.39 0.0K
10:19 2,851.35 2,851.75 2,851.30 2,851.57 0.0K
10:20 2,851.64 2,851.64 2,849.78 2,849.99 0.0K
10:21 2,850.03 2,850.03 2,849.17 2,849.26 0.0K
10:22 2,849.17 2,849.17 2,848.38 2,848.50 0.0K
10:23 2,848.44 2,848.73 2,847.93 2,848.68 0.0K
10:24 2,848.60 2,848.60 2,848.14 2,848.29 0.0K
10:25 2,848.12 2,848.56 2,848.12 2,848.31 0.0K
10:26 2,848.37 2,848.40 2,848.21 2,848.40 0.0K
10:27 2,848.44 2,848.44 2,848.20 2,848.29 0.0K
10:28 2,848.39 2,848.56 2,848.28 2,848.56 0.0K
10:29 2,848.51 2,849.02 2,848.48 2,849.02 0.0K
10:30 2,848.95 2,849.12 2,848.61 2,848.61 0.0K
10:31 2,848.62 2,848.62 2,848.20 2,848.44 0.0K
10:32 2,848.35 2,848.45 2,847.08 2,847.08 0.0K
10:33 2,847.06 2,847.06 2,845.33 2,845.62 0.0K
10:34 2,845.57 2,845.97 2,845.42 2,845.76 0.0K
10:35 2,845.71 2,845.84 2,845.44 2,845.84 0.0K
10:36 2,845.96 2,846.85 2,845.84 2,846.85 0.0K
10:37 2,846.97 2,847.11 2,846.72 2,847.11 0.0K
10:38 2,847.21 2,847.75 2,847.21 2,847.69 0.0K
10:39 2,847.78 2,848.44 2,847.78 2,848.34 0.0K
10:40 2,848.38 2,848.41 2,848.13 2,848.23 0.0K
10:41 2,848.21 2,848.92 2,848.21 2,848.92 0.0K
10:42 2,848.80 2,849.04 2,848.72 2,849.04 0.0K
10:43 2,849.12 2,850.19 2,849.12 2,849.72 0.0K
10:44 2,849.76 2,850.34 2,849.76 2,850.24 0.0K
10:45 2,850.30 2,850.49 2,850.08 2,850.23 0.0K
10:46 2,850.21 2,850.21 2,848.86 2,848.90 0.0K
10:47 2,848.97 2,849.01 2,848.70 2,848.91 0.0K
10:48 2,848.93 2,849.06 2,848.71 2,848.72 0.0K
10:49 2,848.61 2,848.61 2,847.96 2,848.05 0.0K
10:50 2,848.10 2,848.42 2,847.97 2,848.42 0.0K
10:51 2,848.38 2,850.12 2,848.38 2,850.10 0.0K
10:52 2,850.16 2,850.50 2,850.16 2,850.50 0.0K
10:53 2,850.53 2,851.06 2,850.53 2,850.59 0.0K
10:54 2,850.61 2,850.62 2,850.34 2,850.39 0.0K
10:55 2,850.53 2,851.04 2,850.36 2,851.04 0.0K
10:56 2,851.10 2,851.14 2,848.67 2,848.73 0.0K
10:57 2,848.73 2,848.99 2,848.69 2,848.99 0.0K
10:58 2,848.96 2,849.20 2,848.94 2,849.20 0.0K
10:59 2,849.26 2,849.26 2,848.94 2,849.00 0.0K
11:00 2,849.03 2,849.69 2,849.03 2,849.69 0.0K
11:01 2,849.68 2,849.68 2,847.81 2,848.00 0.0K
11:02 2,847.99 2,847.99 2,847.67 2,847.77 0.0K
11:03 2,847.83 2,847.86 2,847.66 2,847.75 0.0K
11:04 2,847.73 2,847.73 2,846.95 2,846.95 0.0K
11:05 2,846.99 2,846.99 2,846.50 2,846.50 0.0K
11:06 2,846.49 2,846.90 2,846.49 2,846.90 0.0K
11:07 2,847.76 2,847.76 2,847.02 2,847.14 0.0K
11:08 2,847.14 2,847.14 2,846.72 2,846.72 0.0K
11:09 2,846.78 2,847.13 2,846.73 2,847.13 0.0K
11:10 2,847.28 2,848.17 2,847.28 2,848.17 0.0K
11:11 2,848.10 2,848.77 2,847.94 2,848.75 0.0K
11:12 2,848.87 2,849.70 2,848.87 2,849.28 0.0K
11:13 2,849.33 2,849.33 2,847.66 2,847.66 0.0K
11:14 2,847.68 2,848.11 2,847.59 2,847.62 0.0K
11:15 2,847.73 2,847.88 2,846.94 2,847.51 0.0K
11:16 2,847.87 2,848.19 2,847.87 2,848.19 0.0K
11:17 2,848.19 2,848.44 2,847.91 2,847.97 0.0K
11:18 2,848.01 2,848.01 2,847.41 2,847.53 0.0K
11:19 2,847.54 2,849.45 2,847.51 2,849.45 0.0K
11:20 2,849.59 2,850.59 2,849.59 2,850.59 0.0K
11:21 2,850.47 2,850.48 2,850.16 2,850.24 0.0K
11:22 2,850.40 2,850.80 2,850.39 2,850.78 0.0K
11:23 2,850.75 2,850.98 2,850.40 2,850.40 0.0K
11:24 2,850.62 2,850.79 2,850.51 2,850.71 0.0K
11:25 2,850.77 2,850.97 2,850.65 2,850.88 0.0K
11:26 2,850.86 2,850.86 2,850.56 2,850.64 0.0K
11:27 2,850.60 2,850.60 2,849.56 2,849.69 0.0K
11:28 2,849.70 2,849.84 2,849.49 2,849.53 0.0K
11:29 2,849.55 2,849.72 2,849.46 2,849.65 0.0K
11:30 2,849.58 2,849.73 2,848.99 2,849.61 0.0K
11:31 2,849.63 2,849.89 2,849.63 2,849.81 0.0K
11:32 2,849.76 2,850.12 2,849.76 2,849.93 0.0K
11:33 2,849.88 2,849.91 2,849.53 2,849.62 0.0K
11:34 2,849.57 2,849.84 2,849.57 2,849.62 0.0K
11:35 2,849.60 2,849.70 2,849.43 2,849.43 0.0K
11:36 2,849.32 2,849.34 2,849.09 2,849.14 0.0K
11:37 2,848.96 2,849.21 2,848.89 2,849.05 0.0K
11:38 2,849.12 2,849.36 2,848.99 2,849.36 0.0K
11:39 2,849.42 2,849.58 2,849.16 2,849.20 0.0K
11:40 2,849.14 2,849.31 2,848.96 2,849.25 0.0K
11:41 2,849.31 2,849.60 2,849.20 2,849.38 0.0K
11:42 2,849.23 2,849.29 2,848.95 2,849.06 0.0K
11:43 2,849.04 2,849.27 2,849.01 2,849.25 0.0K
11:44 2,849.29 2,849.43 2,848.80 2,848.85 0.0K
11:45 2,848.73 2,848.73 2,847.42 2,847.42 0.0K
11:46 2,847.28 2,847.28 2,846.84 2,846.85 0.0K
11:47 2,846.48 2,846.48 2,845.86 2,846.32 0.0K
11:48 2,846.28 2,846.58 2,846.19 2,846.58 0.0K
11:49 2,846.59 2,846.91 2,846.59 2,846.84 0.0K
11:50 2,846.85 2,846.89 2,846.59 2,846.59 0.0K
11:51 2,846.61 2,846.61 2,845.20 2,845.20 0.0K
11:52 2,845.26 2,845.26 2,844.66 2,844.74 0.0K
11:53 2,844.75 2,844.76 2,844.25 2,844.25 0.0K
11:54 2,844.34 2,844.36 2,844.06 2,844.32 0.0K
11:55 2,844.28 2,844.74 2,844.22 2,844.68 0.0K
11:56 2,845.24 2,845.30 2,844.97 2,844.99 0.0K
11:57 2,844.93 2,845.33 2,844.93 2,845.08 0.0K
11:58 2,845.13 2,845.38 2,845.13 2,845.35 0.0K
11:59 2,845.37 2,845.91 2,845.26 2,845.84 0.0K
12:00 2,845.88 2,846.46 2,845.88 2,846.43 0.0K
12:01 2,846.40 2,846.44 2,846.29 2,846.43 0.0K
12:02 2,846.65 2,848.21 2,846.65 2,848.17 0.0K
12:03 2,848.41 2,848.86 2,848.32 2,848.79 0.0K
12:04 2,848.86 2,849.43 2,848.82 2,849.43 0.0K
12:05 2,849.48 2,849.70 2,849.48 2,849.49 0.0K
12:06 2,849.48 2,849.75 2,849.28 2,849.73 0.0K
12:07 2,849.84 2,850.28 2,849.82 2,850.15 0.0K
12:08 2,850.17 2,850.31 2,849.96 2,850.24 0.0K
12:09 2,850.29 2,850.47 2,850.06 2,850.09 0.0K
12:10 2,850.12 2,850.74 2,850.12 2,850.34 0.0K
12:11 2,850.29 2,851.19 2,850.22 2,851.13 0.0K
12:12 2,851.14 2,851.43 2,851.14 2,851.38 0.0K
12:13 2,851.38 2,851.85 2,851.27 2,851.81 0.0K
12:14 2,851.78 2,856.75 2,851.65 2,856.75 0.0K
12:15 2,856.81 2,857.38 2,855.00 2,855.20 0.0K
12:16 2,855.13 2,855.19 2,854.51 2,855.19 0.0K
12:17 2,855.19 2,855.52 2,854.28 2,854.29 0.0K
12:18 2,854.36 2,854.43 2,854.19 2,854.19 0.0K
12:19 2,854.14 2,854.24 2,853.59 2,853.59 0.0K
12:20 2,853.56 2,853.77 2,853.49 2,853.77 0.0K
12:21 2,853.82 2,853.96 2,853.42 2,853.66 0.0K
12:22 2,853.67 2,853.77 2,853.09 2,853.09 0.0K
12:23 2,852.95 2,852.95 2,852.55 2,852.81 0.0K
12:24 2,852.84 2,852.99 2,852.83 2,852.87 0.0K
12:25 2,852.84 2,852.88 2,852.66 2,852.88 0.0K
12:26 2,852.93 2,852.98 2,852.72 2,852.92 0.0K
12:27 2,852.89 2,852.96 2,852.28 2,852.61 0.0K
12:28 2,852.65 2,852.68 2,852.03 2,852.03 0.0K
12:29 2,852.09 2,852.09 2,851.66 2,851.72 0.0K
12:30 2,851.62 2,851.62 2,850.65 2,850.65 0.0K
12:31 2,850.61 2,850.76 2,850.51 2,850.51 0.0K
12:32 2,850.53 2,850.83 2,850.53 2,850.81 0.0K
12:33 2,850.91 2,851.33 2,850.89 2,851.33 0.0K
12:34 2,851.36 2,852.04 2,851.36 2,851.99 0.0K
12:35 2,852.05 2,852.17 2,851.94 2,851.94 0.0K
12:36 2,851.95 2,852.74 2,851.93 2,852.58 0.0K
12:37 2,852.55 2,852.74 2,852.51 2,852.51 0.0K
12:38 2,852.52 2,852.52 2,851.96 2,851.96 0.0K
12:39 2,852.12 2,852.12 2,851.61 2,851.61 0.0K
12:40 2,851.28 2,851.28 2,850.81 2,850.93 0.0K
12:41 2,850.94 2,850.96 2,850.53 2,850.71 0.0K
12:42 2,850.73 2,850.91 2,850.57 2,850.91 0.0K
12:43 2,850.93 2,851.26 2,850.86 2,851.26 0.0K
12:44 2,851.21 2,851.31 2,851.09 2,851.12 0.0K
12:45 2,851.26 2,851.27 2,851.03 2,851.06 0.0K
12:46 2,851.07 2,851.26 2,850.87 2,850.95 0.0K
12:47 2,851.04 2,851.29 2,851.04 2,851.26 0.0K
12:48 2,851.33 2,851.51 2,851.33 2,851.51 0.0K
12:49 2,851.50 2,851.50 2,851.30 2,851.33 0.0K
12:50 2,851.46 2,852.17 2,851.46 2,852.09 0.0K
12:51 2,852.06 2,852.09 2,851.73 2,851.74 0.0K
12:52 2,851.72 2,851.82 2,851.61 2,851.61 0.0K
12:53 2,851.43 2,851.43 2,851.21 2,851.21 0.0K
12:54 2,851.44 2,851.44 2,851.29 2,851.34 0.0K
12:55 2,851.40 2,851.59 2,851.33 2,851.38 0.0K
12:56 2,851.33 2,851.39 2,851.03 2,851.08 0.0K
12:57 2,851.10 2,851.30 2,851.06 2,851.25 0.0K
12:58 2,851.29 2,851.41 2,851.04 2,851.35 0.0K
12:59 2,851.46 2,851.54 2,851.39 2,851.44 0.0K
13:00 2,851.46 2,851.58 2,851.36 2,851.58 0.0K
13:01 2,851.47 2,851.55 2,851.21 2,851.41 0.0K
13:02 2,851.50 2,852.39 2,851.50 2,852.37 0.0K
13:03 2,852.31 2,852.31 2,851.52 2,851.72 0.0K
13:04 2,851.74 2,851.80 2,851.58 2,851.58 0.0K
13:05 2,851.59 2,851.70 2,851.29 2,851.38 0.0K
13:06 2,851.32 2,851.46 2,851.21 2,851.21 0.0K
13:07 2,851.19 2,851.19 2,850.75 2,850.93 0.0K
13:08 2,850.87 2,851.01 2,850.80 2,850.93 0.0K
13:09 2,850.94 2,850.99 2,849.84 2,849.84 0.0K
13:10 2,849.98 2,850.57 2,849.98 2,850.49 0.0K
13:11 2,850.50 2,850.66 2,849.93 2,849.93 0.0K
13:12 2,849.79 2,849.79 2,849.39 2,849.39 0.0K
13:13 2,849.34 2,849.42 2,849.21 2,849.37 0.0K
13:14 2,849.43 2,849.43 2,849.18 2,849.40 0.0K
13:15 2,849.52 2,850.33 2,849.41 2,850.33 0.0K
13:16 2,850.36 2,850.90 2,850.36 2,850.90 0.0K
13:17 2,850.92 2,851.08 2,850.84 2,850.84 0.0K
13:18 2,850.85 2,851.09 2,850.82 2,851.09 0.0K
13:19 2,851.12 2,851.16 2,851.07 2,851.13 0.0K
13:20 2,851.09 2,851.18 2,850.98 2,851.12 0.0K
13:21 2,851.15 2,851.62 2,851.15 2,851.52 0.0K
13:22 2,851.62 2,852.28 2,851.62 2,852.02 0.0K
13:23 2,852.07 2,852.11 2,851.38 2,851.42 0.0K
13:24 2,851.44 2,852.02 2,851.44 2,851.94 0.0K
13:25 2,851.95 2,852.19 2,851.95 2,852.19 0.0K
13:26 2,852.22 2,852.40 2,852.07 2,852.07 0.0K
13:27 2,852.05 2,852.05 2,851.04 2,851.06 0.0K
13:28 2,851.10 2,851.29 2,851.10 2,851.27 0.0K
13:29 2,851.29 2,851.56 2,851.29 2,851.37 0.0K
13:30 2,851.38 2,852.06 2,851.37 2,852.03 0.0K
13:31 2,852.05 2,852.19 2,851.72 2,852.19 0.0K
13:32 2,852.27 2,853.22 2,852.27 2,853.22 0.0K
13:33 2,853.16 2,853.39 2,853.13 2,853.15 0.0K
13:34 2,853.11 2,853.64 2,853.04 2,853.46 0.0K
13:35 2,853.49 2,853.67 2,853.39 2,853.62 0.0K
13:36 2,853.44 2,853.46 2,853.20 2,853.20 0.0K
13:37 2,853.25 2,853.25 2,852.73 2,852.85 0.0K
13:38 2,852.69 2,852.69 2,852.35 2,852.60 0.0K
13:39 2,852.58 2,852.90 2,852.39 2,852.90 0.0K
13:40 2,852.92 2,853.59 2,852.65 2,852.65 0.0K
13:41 2,852.48 2,852.48 2,852.13 2,852.18 0.0K
13:42 2,851.96 2,851.96 2,850.93 2,850.93 0.0K
13:43 2,850.92 2,851.22 2,850.75 2,851.22 0.0K
13:44 2,851.26 2,851.38 2,851.26 2,851.38 0.0K
13:45 2,851.32 2,851.34 2,851.05 2,851.25 0.0K
13:46 2,851.23 2,851.23 2,850.54 2,850.54 0.0K
13:47 2,850.30 2,850.37 2,850.10 2,850.10 0.0K
13:48 2,850.17 2,850.19 2,849.86 2,849.93 0.0K
13:49 2,849.92 2,850.03 2,849.42 2,849.42 0.0K
13:50 2,849.33 2,849.33 2,848.59 2,848.59 0.0K
13:51 2,848.46 2,848.48 2,848.37 2,848.41 0.0K
13:52 2,848.30 2,848.30 2,846.29 2,846.42 0.0K
13:53 2,846.36 2,846.36 2,845.96 2,845.96 0.0K
13:54 2,845.95 2,846.19 2,845.95 2,846.02 0.0K
13:55 2,846.06 2,846.48 2,846.06 2,846.33 0.0K
13:56 2,846.27 2,846.93 2,846.27 2,846.90 0.0K
13:57 2,846.92 2,847.04 2,846.90 2,847.03 0.0K
13:58 2,846.97 2,847.86 2,846.94 2,847.86 0.0K
13:59 2,847.87 2,848.10 2,847.73 2,848.03 0.0K
14:00 2,848.10 2,849.03 2,848.07 2,849.03 0.0K
14:01 2,849.09 2,849.55 2,849.09 2,849.54 0.0K
14:02 2,849.55 2,849.89 2,849.55 2,849.89 0.0K
14:03 2,849.88 2,850.04 2,849.83 2,849.93 0.0K
14:04 2,849.98 2,850.34 2,849.94 2,850.19 0.0K
14:05 2,850.17 2,850.26 2,849.69 2,849.83 0.0K
14:06 2,849.80 2,849.80 2,849.38 2,849.51 0.0K
14:07 2,849.44 2,849.44 2,849.14 2,849.33 0.0K
14:08 2,849.34 2,849.68 2,849.34 2,849.68 0.0K
14:09 2,849.69 2,849.74 2,849.59 2,849.68 0.0K
14:10 2,849.36 2,849.36 2,849.13 2,849.32 0.0K
14:11 2,849.29 2,849.41 2,849.13 2,849.41 0.0K
14:12 2,849.38 2,849.38 2,849.17 2,849.29 0.0K
14:13 2,849.33 2,849.62 2,849.33 2,849.61 0.0K
14:14 2,849.57 2,849.85 2,849.57 2,849.68 0.0K
14:15 2,849.69 2,849.70 2,849.42 2,849.47 0.0K
14:16 2,849.48 2,849.65 2,849.30 2,849.30 0.0K
14:17 2,848.43 2,848.43 2,847.60 2,847.83 0.0K
14:18 2,847.88 2,847.96 2,847.30 2,847.31 0.0K
14:19 2,847.27 2,847.27 2,845.65 2,845.69 0.0K
14:20 2,845.67 2,845.78 2,845.61 2,845.74 0.0K
14:21 2,845.66 2,846.20 2,845.66 2,846.20 0.0K
14:22 2,846.24 2,846.48 2,845.85 2,845.88 0.0K
14:23 2,845.79 2,846.19 2,845.70 2,846.15 0.0K
14:24 2,846.13 2,846.22 2,845.99 2,846.02 0.0K
14:25 2,846.00 2,846.04 2,845.80 2,845.91 0.0K
14:26 2,845.96 2,846.43 2,845.84 2,846.43 0.0K
14:27 2,846.49 2,846.59 2,846.07 2,846.09 0.0K
14:28 2,846.07 2,846.26 2,846.07 2,846.26 0.0K
14:29 2,846.31 2,846.40 2,846.19 2,846.26 0.0K
14:30 2,846.20 2,846.29 2,846.06 2,846.21 0.0K
14:31 2,846.21 2,846.45 2,846.13 2,846.40 0.0K
14:32 2,846.35 2,846.62 2,845.12 2,845.12 0.0K
14:33 2,845.17 2,845.17 2,844.27 2,844.27 0.0K
14:34 2,844.32 2,844.32 2,844.07 2,844.08 0.0K
14:35 2,844.11 2,844.11 2,843.68 2,843.76 0.0K
14:36 2,843.77 2,843.95 2,843.70 2,843.95 0.0K
14:37 2,844.02 2,844.43 2,844.02 2,844.32 0.0K
14:38 2,844.36 2,844.40 2,843.69 2,843.80 0.0K
14:39 2,843.77 2,843.91 2,843.73 2,843.78 0.0K
14:40 2,843.55 2,843.55 2,842.71 2,842.71 0.0K
14:41 2,842.69 2,842.78 2,842.42 2,842.78 0.0K
14:42 2,842.80 2,842.91 2,842.65 2,842.88 0.0K
14:43 2,842.99 2,843.23 2,842.93 2,843.23 0.0K
14:44 2,843.45 2,843.69 2,843.45 2,843.66 0.0K
14:45 2,843.62 2,843.62 2,843.17 2,843.22 0.0K
14:46 2,843.27 2,843.40 2,843.27 2,843.34 0.0K
14:47 2,843.31 2,843.31 2,843.09 2,843.31 0.0K
14:48 2,843.37 2,844.13 2,843.37 2,844.13 0.0K
14:49 2,844.10 2,844.50 2,844.10 2,844.50 0.0K
14:50 2,844.43 2,844.43 2,844.28 2,844.28 0.0K
14:51 2,844.24 2,845.08 2,844.24 2,844.96 0.0K
14:52 2,845.00 2,845.25 2,844.95 2,845.25 0.0K
14:53 2,845.24 2,845.52 2,845.11 2,845.52 0.0K
14:54 2,845.60 2,845.71 2,845.43 2,845.48 0.0K
14:55 2,845.52 2,845.52 2,845.05 2,845.05 0.0K
14:56 2,845.14 2,845.14 2,844.53 2,844.60 0.0K
14:57 2,844.74 2,844.84 2,844.57 2,844.78 0.0K
14:58 2,844.83 2,845.13 2,844.83 2,845.09 0.0K
14:59 2,845.12 2,845.12 2,844.85 2,844.97 0.0K
15:00 2,844.74 2,844.91 2,844.25 2,844.91 0.0K
15:01 2,845.00 2,845.21 2,844.98 2,845.21 0.0K
15:02 2,845.24 2,845.34 2,845.02 2,845.34 0.0K
15:03 2,845.35 2,845.41 2,845.19 2,845.20 0.0K
15:04 2,845.15 2,845.41 2,844.98 2,845.34 0.0K
15:05 2,845.40 2,845.85 2,845.40 2,845.85 0.0K
15:06 2,845.90 2,846.60 2,845.90 2,846.48 0.0K
15:07 2,846.53 2,846.89 2,846.44 2,846.89 0.0K
15:08 2,847.03 2,847.24 2,847.03 2,847.10 0.0K
15:09 2,847.10 2,847.10 2,846.63 2,846.64 0.0K
15:10 2,846.56 2,846.56 2,846.23 2,846.23 0.0K
15:11 2,846.19 2,846.19 2,845.64 2,845.64 0.0K
15:12 2,845.78 2,846.21 2,845.78 2,845.92 0.0K
15:13 2,845.88 2,845.89 2,845.57 2,845.64 0.0K
15:14 2,845.50 2,845.70 2,845.44 2,845.51 0.0K
15:15 2,845.45 2,845.52 2,844.69 2,844.81 0.0K
15:16 2,844.77 2,845.09 2,844.77 2,845.01 0.0K
15:17 2,845.10 2,845.22 2,844.25 2,844.25 0.0K
15:18 2,844.19 2,844.36 2,844.19 2,844.36 0.0K
15:19 2,844.33 2,844.76 2,844.20 2,844.76 0.0K
15:20 2,844.74 2,844.96 2,844.13 2,844.13 0.0K
15:21 2,844.10 2,844.38 2,844.04 2,844.38 0.0K
15:22 2,844.37 2,844.37 2,843.92 2,843.92 0.0K
15:23 2,843.98 2,844.25 2,843.96 2,844.07 0.0K
15:24 2,844.10 2,844.17 2,843.80 2,843.89 0.0K
15:25 2,843.80 2,843.88 2,843.43 2,843.43 0.0K
15:26 2,843.53 2,843.53 2,843.13 2,843.13 0.0K
15:27 2,843.16 2,843.19 2,842.99 2,843.19 0.0K
15:28 2,843.19 2,843.67 2,843.19 2,843.67 0.0K
15:29 2,843.74 2,844.24 2,843.69 2,844.24 0.0K
15:30 2,844.34 2,844.34 2,843.35 2,843.82 0.0K
15:31 2,843.63 2,843.63 2,842.22 2,842.26 0.0K
15:32 2,842.28 2,842.63 2,841.88 2,842.63 0.0K
15:33 2,843.04 2,843.56 2,843.04 2,843.42 0.0K
15:34 2,843.32 2,843.64 2,843.17 2,843.49 0.0K
15:35 2,843.55 2,845.19 2,843.55 2,845.19 0.0K
15:36 2,845.27 2,845.65 2,845.27 2,845.42 0.0K
15:37 2,845.44 2,846.15 2,845.44 2,845.58 0.0K
15:38 2,845.69 2,845.86 2,845.51 2,845.86 0.0K
15:39 2,845.85 2,845.85 2,845.28 2,845.30 0.0K
15:40 2,845.34 2,846.59 2,845.33 2,846.59 0.0K
15:41 2,846.66 2,847.24 2,846.58 2,846.83 0.0K
15:42 2,846.84 2,847.00 2,846.84 2,846.98 0.0K
15:43 2,847.00 2,847.44 2,847.00 2,847.42 0.0K
15:44 2,847.44 2,847.44 2,847.20 2,847.36 0.0K
15:45 2,847.24 2,847.49 2,846.90 2,846.90 0.0K
15:46 2,846.99 2,847.07 2,845.49 2,845.55 0.0K
15:47 2,845.57 2,845.68 2,845.36 2,845.55 0.0K
15:48 2,845.75 2,846.67 2,845.75 2,846.66 0.0K
15:49 2,846.59 2,847.56 2,846.59 2,847.56 0.0K
15:50 2,847.52 2,847.82 2,847.28 2,847.38 0.0K
15:51 2,847.40 2,848.18 2,847.36 2,848.18 0.0K
15:52 2,848.03 2,848.27 2,847.17 2,847.21 0.0K
15:53 2,847.20 2,847.20 2,846.64 2,846.71 0.0K
15:54 2,846.58 2,846.58 2,845.91 2,846.14 0.0K
15:55 2,846.05 2,846.99 2,845.94 2,846.99 0.0K
15:56 2,846.99 2,847.39 2,846.99 2,847.25 0.0K
15:57 2,847.35 2,847.50 2,847.20 2,847.30 0.0K
15:58 2,847.35 2,847.67 2,847.29 2,847.39 0.0K
15:59 2,847.42 2,847.93 2,847.42 2,847.77 0.0K
16:00 2,847.64 2,848.19 2,847.30 2,847.48 0.0K
16:01 2,847.55 2,849.02 2,847.55 2,848.93 0.0K
16:02 2,848.95 2,849.00 2,847.13 2,847.19 0.0K
16:03 2,847.19 2,847.99 2,847.09 2,847.22 0.0K
16:04 2,847.19 2,847.19 2,846.65 2,846.95 0.0K
16:05 2,846.90 2,847.22 2,846.62 2,847.22 0.0K
16:06 2,847.09 2,847.22 2,846.65 2,846.65 0.0K
16:07 2,846.40 2,846.40 2,845.12 2,845.14 0.0K
16:08 2,845.10 2,845.10 2,844.72 2,844.86 0.0K
16:09 2,844.79 2,845.03 2,844.67 2,844.95 0.0K
16:10 2,844.92 2,845.27 2,844.90 2,844.98 0.0K
16:11 2,845.07 2,845.41 2,845.06 2,845.30 0.0K
16:12 2,845.33 2,846.54 2,845.33 2,846.49 0.0K
16:13 2,846.19 2,846.27 2,846.11 2,846.14 0.0K
16:14 2,846.13 2,846.30 2,846.10 2,846.27 0.0K
16:15 2,846.25 2,846.25 2,845.20 2,845.55 0.0K
16:16 2,845.61 2,846.02 2,845.34 2,845.34 0.0K
16:17 2,845.43 2,846.00 2,845.36 2,846.00 0.0K
16:18 2,845.95 2,846.77 2,845.95 2,846.77 0.0K
16:19 2,847.20 2,848.00 2,847.20 2,847.97 0.0K
16:20 2,847.94 2,848.25 2,847.92 2,848.25 0.0K
16:21 2,848.23 2,848.23 2,847.83 2,848.23 0.0K
16:22 2,848.29 2,848.45 2,848.23 2,848.26 0.0K
16:23 2,848.35 2,849.58 2,848.35 2,849.49 0.0K
16:24 2,849.42 2,849.98 2,849.42 2,849.78 0.0K
16:25 2,849.64 2,850.14 2,849.51 2,850.09 0.0K
16:26 2,850.14 2,850.23 2,849.79 2,849.84 0.0K
16:27 2,849.51 2,849.51 2,849.19 2,849.24 0.0K
16:28 2,849.20 2,850.00 2,849.19 2,849.93 0.0K
16:29 2,850.02 2,850.34 2,849.90 2,850.31 0.0K
16:30 2,850.38 2,850.41 2,849.84 2,849.93 0.0K
16:31 2,850.06 2,851.00 2,850.06 2,851.00 0.0K
16:32 2,851.31 2,851.97 2,851.31 2,851.97 0.0K
16:33 2,851.68 2,851.68 2,851.45 2,851.51 0.0K
16:34 2,851.46 2,851.95 2,851.34 2,851.86 0.0K
16:35 2,851.87 2,852.20 2,851.87 2,852.20 0.0K
16:36 2,852.25 2,852.37 2,852.09 2,852.37 0.0K
16:37 2,852.39 2,852.81 2,852.39 2,852.67 0.0K
16:38 2,852.65 2,852.65 2,852.33 2,852.52 0.0K
16:39 2,852.60 2,852.70 2,852.30 2,852.33 0.0K
16:40 2,852.29 2,852.29 2,851.60 2,851.62 0.0K
16:41 2,851.60 2,851.60 2,851.07 2,851.48 0.0K
16:42 2,851.56 2,852.05 2,851.55 2,851.55 0.0K
16:43 2,851.76 2,851.89 2,851.68 2,851.79 0.0K
16:44 2,851.60 2,851.91 2,851.28 2,851.30 0.0K
16:45 2,850.91 2,851.28 2,850.79 2,851.27 0.0K
16:46 2,851.30 2,852.26 2,851.17 2,852.21 0.0K
16:47 2,852.22 2,852.59 2,852.16 2,852.16 0.0K
16:48 2,852.21 2,852.24 2,851.70 2,851.78 0.0K
16:49 2,851.80 2,851.98 2,851.70 2,851.98 0.0K
16:50 2,852.09 2,852.22 2,851.65 2,851.75 0.0K
16:51 2,851.88 2,852.10 2,851.42 2,851.64 0.0K
16:52 2,851.68 2,851.88 2,851.67 2,851.88 0.0K
16:53 2,852.00 2,852.26 2,851.99 2,852.21 0.0K
16:54 2,852.22 2,852.59 2,852.11 2,852.11 0.0K
16:55 2,852.17 2,852.40 2,852.05 2,852.12 0.0K
16:56 2,851.99 2,852.19 2,851.79 2,852.12 0.0K
16:57 2,852.56 2,852.97 2,852.04 2,852.04 0.0K
16:58 2,851.87 2,852.20 2,851.87 2,852.11 0.0K
16:59 2,852.09 2,852.76 2,852.06 2,852.74 0.0K
17:00 2,852.66 2,852.66 2,852.20 2,852.51 0.0K
17:01 2,852.56 2,852.56 2,851.00 2,851.71 0.0K
17:02 2,851.73 2,851.73 2,851.39 2,851.50 0.0K
17:03 2,851.56 2,851.75 2,851.22 2,851.22 0.0K
17:04 2,851.20 2,851.20 2,850.71 2,850.71 0.0K
17:05 2,850.76 2,851.64 2,850.76 2,851.61 0.0K
17:06 2,851.55 2,851.57 2,851.04 2,851.57 0.0K
17:07 2,851.60 2,851.91 2,851.60 2,851.81 0.0K
17:08 2,851.86 2,852.10 2,851.72 2,852.07 0.0K
17:09 2,852.05 2,852.51 2,852.05 2,852.51 0.0K
17:10 2,852.48 2,853.38 2,852.32 2,853.38 0.0K
17:11 2,853.31 2,853.99 2,853.26 2,853.99 0.0K
17:12 2,854.01 2,854.18 2,853.96 2,853.96 0.0K
17:13 2,853.56 2,853.62 2,853.09 2,853.14 0.0K
17:14 2,853.06 2,853.06 2,852.61 2,852.88 0.0K
17:15 2,852.92 2,853.71 2,852.92 2,853.71 0.0K
17:16 2,853.82 2,853.83 2,853.50 2,853.53 0.0K
17:17 2,853.45 2,853.90 2,853.39 2,853.90 0.0K
17:18 2,853.91 2,853.91 2,853.69 2,853.74 0.0K
17:19 2,853.68 2,853.68 2,853.28 2,853.62 0.0K
17:20 2,853.69 2,853.69 2,852.88 2,852.93 0.0K
17:21 2,852.96 2,853.40 2,852.75 2,853.34 0.0K
17:22 2,853.33 2,853.65 2,852.81 2,852.86 0.0K
17:23 2,853.35 2,853.35 2,852.88 2,853.03 0.0K
17:24 2,852.68 2,852.68 2,851.50 2,851.58 0.0K
17:29 2,851.46 2,851.46 2,850.51 2,850.55 0.0K
17:30 2,850.85 2,850.85 2,850.85 2,850.85 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