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 2,881.96 2,881.96 2,879.85 2,879.85 0.0K
09:01 2,879.92 2,883.26 2,879.92 2,880.21 0.0K
09:02 2,879.99 2,880.54 2,878.43 2,880.54 0.0K
09:03 2,880.09 2,880.09 2,878.23 2,878.38 0.0K
09:04 2,878.22 2,878.25 2,877.06 2,877.40 0.0K
09:05 2,877.58 2,878.03 2,876.70 2,877.08 0.0K
09:06 2,877.30 2,877.38 2,875.62 2,875.76 0.0K
09:07 2,875.67 2,875.67 2,874.08 2,874.44 0.0K
09:08 2,874.27 2,874.35 2,873.05 2,874.35 0.0K
09:09 2,874.19 2,875.03 2,874.19 2,874.36 0.0K
09:10 2,874.34 2,876.63 2,874.34 2,876.63 0.0K
09:11 2,876.68 2,877.68 2,876.68 2,877.68 0.0K
09:12 2,877.65 2,877.65 2,875.28 2,875.28 0.0K
09:13 2,875.16 2,875.16 2,873.08 2,873.08 0.0K
09:14 2,873.17 2,873.17 2,872.04 2,872.20 0.0K
09:15 2,872.25 2,872.48 2,871.95 2,871.95 0.0K
09:16 2,871.87 2,871.98 2,870.97 2,871.44 0.0K
09:17 2,871.51 2,873.13 2,871.51 2,873.13 0.0K
09:18 2,873.24 2,874.15 2,873.24 2,873.94 0.0K
09:19 2,873.98 2,873.98 2,872.76 2,872.76 0.0K
09:20 2,872.85 2,873.19 2,872.13 2,872.26 0.0K
09:21 2,872.29 2,872.29 2,871.14 2,871.43 0.0K
09:22 2,871.47 2,872.26 2,871.28 2,871.43 0.0K
09:23 2,871.56 2,872.65 2,871.42 2,872.15 0.0K
09:24 2,872.17 2,873.57 2,872.07 2,873.57 0.0K
09:25 2,873.42 2,873.77 2,873.23 2,873.23 0.0K
09:26 2,873.13 2,873.60 2,872.47 2,873.60 0.0K
09:27 2,873.61 2,874.60 2,873.61 2,874.36 0.0K
09:28 2,874.45 2,874.62 2,873.92 2,874.01 0.0K
09:29 2,873.97 2,873.97 2,872.64 2,873.64 0.0K
09:30 2,873.77 2,874.68 2,873.77 2,874.61 0.0K
09:31 2,874.42 2,874.51 2,874.00 2,874.51 0.0K
09:32 2,874.21 2,874.89 2,874.21 2,874.61 0.0K
09:33 2,874.45 2,874.50 2,872.08 2,872.08 0.0K
09:34 2,872.06 2,872.06 2,870.38 2,870.38 0.0K
09:35 2,870.36 2,871.45 2,870.14 2,871.10 0.0K
09:36 2,871.21 2,871.21 2,869.48 2,869.79 0.0K
09:37 2,869.86 2,870.50 2,869.51 2,870.50 0.0K
09:38 2,870.60 2,870.76 2,870.29 2,870.63 0.0K
09:39 2,870.78 2,871.56 2,870.78 2,871.51 0.0K
09:40 2,871.53 2,871.79 2,871.34 2,871.35 0.0K
09:41 2,871.40 2,871.44 2,869.70 2,870.31 0.0K
09:42 2,870.32 2,872.60 2,870.32 2,872.60 0.0K
09:43 2,872.64 2,873.60 2,872.40 2,873.60 0.0K
09:44 2,873.53 2,874.42 2,873.53 2,874.39 0.0K
09:45 2,874.39 2,874.88 2,874.06 2,874.08 0.0K
09:46 2,873.97 2,874.62 2,873.97 2,874.24 0.0K
09:47 2,874.40 2,874.89 2,874.40 2,874.78 0.0K
09:48 2,874.93 2,876.23 2,874.93 2,876.23 0.0K
09:49 2,876.29 2,876.44 2,875.86 2,875.94 0.0K
09:50 2,875.92 2,875.92 2,874.66 2,874.76 0.0K
09:51 2,874.97 2,875.52 2,874.87 2,875.52 0.0K
09:52 2,875.74 2,875.77 2,874.21 2,874.21 0.0K
09:53 2,874.15 2,874.31 2,873.49 2,873.54 0.0K
09:54 2,873.54 2,873.77 2,873.12 2,873.71 0.0K
09:55 2,873.53 2,873.71 2,872.36 2,872.45 0.0K
09:56 2,872.39 2,872.60 2,871.72 2,871.79 0.0K
09:57 2,871.73 2,871.77 2,871.53 2,871.69 0.0K
09:58 2,871.71 2,871.91 2,870.96 2,871.16 0.0K
09:59 2,871.20 2,871.23 2,870.67 2,870.97 0.0K
10:00 2,871.48 2,871.94 2,871.41 2,871.92 0.0K
10:01 2,871.94 2,872.13 2,871.20 2,871.20 0.0K
10:02 2,871.16 2,871.16 2,870.51 2,870.64 0.0K
10:03 2,870.69 2,870.88 2,870.10 2,870.88 0.0K
10:04 2,870.97 2,871.62 2,870.90 2,871.40 0.0K
10:05 2,871.36 2,871.65 2,871.32 2,871.41 0.0K
10:06 2,871.41 2,871.75 2,871.35 2,871.64 0.0K
10:07 2,871.67 2,871.67 2,870.14 2,870.45 0.0K
10:08 2,870.41 2,870.64 2,870.34 2,870.46 0.0K
10:09 2,870.50 2,870.60 2,869.74 2,869.75 0.0K
10:10 2,869.76 2,869.76 2,869.13 2,869.13 0.0K
10:11 2,869.24 2,869.65 2,869.22 2,869.65 0.0K
10:12 2,869.69 2,869.74 2,869.03 2,869.14 0.0K
10:13 2,869.18 2,869.24 2,868.35 2,868.38 0.0K
10:14 2,868.41 2,868.61 2,868.00 2,868.61 0.0K
10:15 2,868.59 2,869.55 2,868.59 2,869.55 0.0K
10:16 2,869.50 2,870.21 2,869.27 2,870.21 0.0K
10:17 2,870.60 2,871.32 2,870.60 2,871.32 0.0K
10:18 2,871.36 2,872.13 2,871.36 2,872.10 0.0K
10:19 2,872.08 2,872.39 2,871.59 2,871.71 0.0K
10:20 2,871.65 2,871.65 2,870.48 2,870.48 0.0K
10:21 2,870.60 2,871.08 2,870.08 2,870.24 0.0K
10:22 2,870.12 2,870.49 2,870.12 2,870.34 0.0K
10:23 2,870.37 2,870.38 2,869.98 2,870.16 0.0K
10:24 2,870.22 2,870.53 2,869.67 2,869.67 0.0K
10:25 2,869.83 2,870.10 2,869.04 2,869.04 0.0K
10:26 2,868.95 2,868.95 2,868.46 2,868.47 0.0K
10:27 2,868.48 2,868.48 2,867.96 2,868.15 0.0K
10:28 2,868.17 2,869.42 2,868.10 2,868.56 0.0K
10:29 2,868.55 2,868.68 2,868.29 2,868.33 0.0K
10:30 2,867.74 2,868.17 2,867.70 2,867.70 0.0K
10:31 2,867.89 2,867.89 2,867.28 2,867.31 0.0K
10:32 2,867.25 2,867.29 2,866.88 2,867.29 0.0K
10:33 2,867.29 2,868.54 2,867.24 2,868.54 0.0K
10:34 2,868.49 2,868.87 2,868.49 2,868.82 0.0K
10:35 2,868.85 2,868.92 2,868.37 2,868.42 0.0K
10:36 2,868.33 2,869.73 2,868.24 2,869.72 0.0K
10:37 2,869.74 2,870.08 2,869.74 2,870.07 0.0K
10:38 2,870.19 2,870.28 2,869.90 2,870.09 0.0K
10:39 2,870.00 2,870.05 2,869.83 2,869.86 0.0K
10:40 2,869.83 2,869.89 2,868.99 2,868.99 0.0K
10:41 2,868.96 2,868.96 2,867.73 2,867.73 0.0K
10:42 2,867.40 2,867.47 2,866.21 2,866.21 0.0K
10:43 2,866.24 2,866.74 2,866.12 2,866.69 0.0K
10:44 2,866.74 2,867.85 2,866.59 2,867.81 0.0K
10:45 2,867.93 2,868.07 2,867.63 2,867.80 0.0K
10:46 2,867.71 2,867.71 2,867.35 2,867.52 0.0K
10:47 2,867.71 2,868.14 2,867.27 2,868.14 0.0K
10:48 2,868.17 2,868.82 2,868.08 2,868.81 0.0K
10:49 2,868.80 2,869.22 2,868.80 2,869.20 0.0K
10:50 2,869.14 2,869.85 2,869.14 2,869.85 0.0K
10:51 2,869.86 2,870.67 2,869.86 2,870.42 0.0K
10:52 2,870.47 2,870.47 2,869.57 2,869.71 0.0K
10:53 2,869.72 2,869.75 2,868.36 2,868.51 0.0K
10:54 2,868.62 2,869.18 2,868.62 2,869.18 0.0K
10:55 2,869.36 2,870.31 2,869.36 2,870.31 0.0K
10:56 2,870.29 2,870.39 2,869.82 2,869.82 0.0K
10:57 2,869.86 2,869.86 2,869.29 2,869.29 0.0K
10:58 2,869.23 2,869.38 2,868.97 2,869.27 0.0K
10:59 2,869.17 2,869.36 2,869.11 2,869.26 0.0K
11:00 2,869.45 2,869.45 2,869.13 2,869.27 0.0K
11:01 2,869.25 2,869.47 2,868.59 2,868.61 0.0K
11:02 2,868.66 2,869.70 2,868.60 2,869.70 0.0K
11:03 2,869.74 2,870.30 2,869.63 2,870.30 0.0K
11:04 2,870.36 2,871.04 2,870.35 2,871.04 0.0K
11:05 2,871.04 2,871.05 2,870.76 2,870.77 0.0K
11:06 2,870.71 2,870.95 2,870.55 2,870.58 0.0K
11:07 2,870.67 2,870.88 2,870.11 2,870.14 0.0K
11:08 2,870.27 2,870.41 2,870.19 2,870.23 0.0K
11:09 2,870.24 2,870.47 2,870.19 2,870.47 0.0K
11:10 2,870.58 2,870.83 2,870.30 2,870.30 0.0K
11:11 2,870.10 2,870.18 2,869.28 2,869.35 0.0K
11:12 2,869.41 2,870.48 2,869.41 2,870.48 0.0K
11:13 2,870.52 2,870.54 2,869.71 2,869.75 0.0K
11:14 2,869.76 2,869.77 2,869.51 2,869.72 0.0K
11:15 2,869.74 2,870.15 2,869.62 2,870.09 0.0K
11:16 2,870.14 2,870.34 2,869.81 2,870.19 0.0K
11:17 2,870.26 2,870.26 2,869.78 2,869.78 0.0K
11:18 2,869.62 2,870.49 2,869.62 2,870.49 0.0K
11:19 2,870.55 2,870.55 2,870.22 2,870.30 0.0K
11:20 2,870.32 2,871.15 2,870.32 2,871.09 0.0K
11:21 2,871.22 2,872.70 2,871.22 2,872.68 0.0K
11:22 2,872.70 2,874.06 2,872.70 2,874.06 0.0K
11:23 2,874.07 2,874.19 2,873.95 2,874.19 0.0K
11:24 2,874.29 2,875.33 2,874.19 2,875.33 0.0K
11:25 2,875.39 2,875.39 2,875.05 2,875.20 0.0K
11:26 2,875.17 2,875.40 2,874.85 2,875.40 0.0K
11:27 2,875.37 2,875.40 2,875.13 2,875.17 0.0K
11:28 2,875.28 2,875.85 2,875.18 2,875.71 0.0K
11:29 2,875.69 2,876.14 2,875.69 2,876.03 0.0K
11:30 2,875.99 2,875.99 2,875.70 2,875.70 0.0K
11:31 2,875.72 2,876.16 2,875.72 2,875.97 0.0K
11:32 2,876.02 2,876.02 2,875.25 2,875.25 0.0K
11:33 2,875.11 2,875.24 2,874.82 2,874.95 0.0K
11:34 2,874.94 2,875.67 2,874.86 2,875.61 0.0K
11:35 2,875.56 2,875.67 2,875.55 2,875.57 0.0K
11:36 2,875.52 2,875.52 2,874.64 2,874.95 0.0K
11:37 2,874.89 2,875.21 2,874.80 2,875.20 0.0K
11:38 2,875.24 2,875.25 2,874.79 2,874.85 0.0K
11:39 2,874.72 2,875.61 2,874.72 2,875.49 0.0K
11:40 2,875.29 2,875.63 2,875.29 2,875.61 0.0K
11:41 2,875.71 2,875.71 2,875.06 2,875.08 0.0K
11:42 2,875.04 2,875.65 2,874.89 2,875.62 0.0K
11:43 2,875.65 2,876.09 2,875.65 2,875.75 0.0K
11:44 2,875.79 2,875.84 2,875.04 2,875.04 0.0K
11:45 2,875.14 2,875.58 2,875.14 2,875.27 0.0K
11:46 2,875.22 2,875.22 2,874.81 2,874.98 0.0K
11:47 2,875.00 2,875.12 2,874.96 2,875.08 0.0K
11:48 2,875.19 2,875.19 2,874.90 2,874.95 0.0K
11:49 2,875.01 2,875.21 2,874.43 2,874.43 0.0K
11:50 2,874.42 2,874.42 2,874.03 2,874.06 0.0K
11:51 2,874.02 2,874.20 2,873.88 2,873.93 0.0K
11:52 2,873.92 2,874.30 2,873.92 2,874.25 0.0K
11:53 2,874.16 2,874.28 2,874.11 2,874.16 0.0K
11:54 2,874.25 2,874.67 2,874.14 2,874.67 0.0K
11:55 2,874.62 2,875.13 2,874.62 2,875.03 0.0K
11:56 2,875.04 2,875.34 2,874.98 2,875.18 0.0K
11:57 2,875.12 2,875.12 2,874.69 2,875.09 0.0K
11:58 2,875.07 2,875.94 2,875.07 2,875.94 0.0K
11:59 2,875.85 2,876.51 2,875.85 2,876.31 0.0K
12:00 2,876.15 2,876.43 2,876.07 2,876.32 0.0K
12:01 2,876.35 2,876.79 2,876.29 2,876.79 0.0K
12:02 2,876.78 2,876.81 2,876.08 2,876.15 0.0K
12:03 2,876.09 2,876.09 2,875.70 2,875.78 0.0K
12:04 2,875.76 2,875.76 2,875.34 2,875.34 0.0K
12:05 2,875.07 2,875.13 2,874.93 2,874.93 0.0K
12:06 2,875.09 2,875.33 2,875.00 2,875.33 0.0K
12:07 2,875.39 2,875.59 2,874.45 2,874.50 0.0K
12:08 2,874.52 2,874.55 2,874.32 2,874.32 0.0K
12:09 2,874.38 2,874.74 2,874.23 2,874.74 0.0K
12:10 2,874.69 2,874.91 2,874.69 2,874.77 0.0K
12:11 2,874.74 2,874.74 2,874.28 2,874.33 0.0K
12:12 2,874.36 2,874.64 2,874.36 2,874.64 0.0K
12:13 2,874.72 2,874.81 2,874.13 2,874.13 0.0K
12:14 2,874.12 2,874.17 2,873.99 2,874.10 0.0K
12:15 2,874.12 2,874.12 2,873.49 2,873.57 0.0K
12:16 2,873.67 2,874.09 2,873.61 2,874.09 0.0K
12:17 2,874.04 2,874.15 2,873.88 2,874.04 0.0K
12:18 2,874.15 2,874.15 2,873.58 2,873.60 0.0K
12:19 2,873.62 2,873.62 2,873.09 2,873.53 0.0K
12:20 2,873.57 2,874.33 2,873.56 2,874.33 0.0K
12:21 2,874.32 2,874.82 2,874.32 2,874.69 0.0K
12:22 2,874.57 2,874.60 2,874.39 2,874.39 0.0K
12:23 2,874.41 2,874.41 2,873.79 2,873.79 0.0K
12:24 2,873.92 2,874.51 2,873.92 2,874.28 0.0K
12:25 2,874.18 2,874.18 2,873.94 2,874.02 0.0K
12:26 2,874.12 2,874.18 2,873.95 2,874.18 0.0K
12:27 2,874.23 2,874.72 2,874.23 2,874.72 0.0K
12:28 2,874.73 2,875.27 2,874.70 2,875.22 0.0K
12:29 2,875.14 2,875.29 2,874.27 2,874.65 0.0K
12:30 2,874.74 2,875.07 2,874.59 2,875.04 0.0K
12:31 2,875.12 2,875.31 2,875.01 2,875.01 0.0K
12:32 2,874.75 2,874.79 2,874.74 2,874.77 0.0K
12:33 2,874.72 2,875.09 2,874.72 2,874.99 0.0K
12:34 2,875.52 2,876.15 2,875.52 2,875.78 0.0K
12:35 2,875.77 2,876.21 2,875.64 2,876.15 0.0K
12:36 2,876.11 2,876.30 2,875.81 2,875.90 0.0K
12:37 2,876.05 2,876.05 2,875.13 2,875.19 0.0K
12:38 2,875.13 2,875.14 2,874.63 2,874.63 0.0K
12:39 2,874.55 2,874.55 2,874.15 2,874.22 0.0K
12:40 2,874.23 2,874.30 2,874.03 2,874.15 0.0K
12:41 2,874.19 2,874.31 2,874.04 2,874.22 0.0K
12:42 2,874.11 2,874.11 2,873.13 2,873.13 0.0K
12:43 2,873.06 2,873.15 2,872.49 2,872.59 0.0K
12:44 2,872.63 2,872.78 2,872.49 2,872.55 0.0K
12:45 2,872.38 2,872.74 2,872.33 2,872.71 0.0K
12:46 2,872.67 2,872.80 2,872.54 2,872.65 0.0K
12:47 2,872.69 2,872.86 2,871.99 2,872.21 0.0K
12:48 2,872.17 2,872.98 2,872.07 2,872.98 0.0K
12:49 2,872.89 2,873.35 2,872.79 2,873.32 0.0K
12:50 2,873.22 2,873.49 2,873.17 2,873.41 0.0K
12:51 2,873.51 2,874.18 2,873.24 2,874.18 0.0K
12:52 2,874.23 2,874.66 2,874.23 2,874.65 0.0K
12:53 2,874.68 2,874.68 2,874.26 2,874.43 0.0K
12:54 2,874.50 2,874.52 2,874.19 2,874.32 0.0K
12:55 2,874.55 2,875.04 2,874.55 2,874.90 0.0K
12:56 2,874.52 2,874.54 2,873.77 2,873.79 0.0K
12:57 2,873.75 2,873.85 2,873.54 2,873.78 0.0K
12:58 2,873.80 2,874.23 2,873.75 2,874.23 0.0K
12:59 2,874.16 2,874.16 2,873.84 2,873.86 0.0K
13:00 2,873.87 2,873.87 2,873.08 2,873.15 0.0K
13:01 2,873.28 2,873.45 2,873.16 2,873.45 0.0K
13:02 2,873.49 2,873.49 2,873.25 2,873.34 0.0K
13:03 2,873.23 2,873.23 2,872.81 2,873.14 0.0K
13:04 2,873.03 2,873.03 2,872.35 2,872.35 0.0K
13:05 2,872.43 2,872.52 2,872.23 2,872.27 0.0K
13:06 2,872.21 2,872.25 2,872.02 2,872.17 0.0K
13:07 2,872.21 2,872.46 2,872.16 2,872.32 0.0K
13:08 2,872.30 2,872.84 2,872.30 2,872.72 0.0K
13:09 2,872.74 2,872.89 2,872.66 2,872.70 0.0K
13:10 2,872.76 2,872.89 2,872.53 2,872.82 0.0K
13:11 2,872.75 2,872.84 2,872.38 2,872.53 0.0K
13:12 2,872.56 2,872.67 2,872.53 2,872.63 0.0K
13:13 2,872.66 2,873.10 2,872.66 2,873.00 0.0K
13:14 2,872.98 2,872.98 2,872.46 2,872.46 0.0K
13:15 2,872.46 2,872.90 2,872.46 2,872.76 0.0K
13:16 2,872.55 2,872.55 2,871.76 2,871.78 0.0K
13:17 2,871.54 2,871.57 2,870.98 2,871.07 0.0K
13:18 2,871.03 2,871.11 2,870.89 2,870.89 0.0K
13:19 2,870.94 2,870.94 2,870.49 2,870.71 0.0K
13:20 2,870.64 2,870.64 2,870.34 2,870.45 0.0K
13:21 2,870.36 2,870.41 2,870.25 2,870.41 0.0K
13:22 2,870.44 2,870.53 2,869.52 2,869.97 0.0K
13:23 2,869.95 2,870.21 2,869.92 2,869.99 0.0K
13:24 2,869.98 2,870.37 2,869.98 2,870.15 0.0K
13:25 2,870.08 2,870.60 2,870.04 2,870.58 0.0K
13:26 2,870.59 2,870.63 2,870.17 2,870.17 0.0K
13:27 2,870.22 2,870.45 2,870.13 2,870.43 0.0K
13:28 2,870.39 2,870.68 2,870.32 2,870.58 0.0K
13:29 2,870.47 2,870.56 2,870.43 2,870.47 0.0K
13:30 2,870.46 2,871.20 2,870.46 2,871.20 0.0K
13:31 2,871.19 2,871.59 2,871.12 2,871.52 0.0K
13:32 2,871.54 2,871.71 2,871.33 2,871.45 0.0K
13:33 2,871.27 2,871.27 2,871.01 2,871.04 0.0K
13:34 2,871.05 2,871.35 2,871.05 2,871.35 0.0K
13:35 2,871.27 2,871.76 2,871.20 2,871.69 0.0K
13:36 2,871.92 2,872.01 2,871.65 2,872.00 0.0K
13:37 2,872.01 2,872.01 2,871.46 2,871.48 0.0K
13:38 2,871.49 2,871.82 2,871.34 2,871.82 0.0K
13:39 2,871.84 2,872.20 2,871.84 2,872.13 0.0K
13:40 2,872.25 2,873.00 2,872.21 2,873.00 0.0K
13:41 2,872.91 2,873.30 2,872.91 2,873.21 0.0K
13:42 2,873.31 2,873.36 2,873.26 2,873.28 0.0K
13:43 2,873.26 2,874.00 2,873.13 2,873.89 0.0K
13:44 2,873.93 2,874.29 2,873.93 2,874.26 0.0K
13:45 2,874.23 2,874.23 2,872.97 2,873.11 0.0K
13:46 2,872.77 2,872.77 2,871.95 2,872.02 0.0K
13:47 2,872.11 2,872.16 2,872.00 2,872.02 0.0K
13:48 2,871.99 2,872.42 2,871.99 2,872.13 0.0K
13:49 2,872.18 2,872.24 2,872.04 2,872.04 0.0K
13:50 2,872.29 2,872.63 2,872.29 2,872.45 0.0K
13:51 2,872.50 2,873.20 2,872.43 2,873.13 0.0K
13:52 2,873.03 2,873.03 2,872.52 2,872.83 0.0K
13:53 2,872.80 2,873.05 2,872.80 2,873.05 0.0K
13:54 2,872.91 2,872.93 2,872.71 2,872.87 0.0K
13:55 2,872.86 2,873.25 2,872.75 2,873.25 0.0K
13:56 2,873.14 2,873.28 2,872.98 2,873.28 0.0K
13:57 2,873.70 2,874.11 2,873.63 2,873.70 0.0K
13:58 2,873.64 2,873.80 2,873.23 2,873.34 0.0K
13:59 2,873.32 2,873.33 2,872.41 2,872.41 0.0K
14:00 2,872.48 2,872.80 2,872.48 2,872.80 0.0K
14:01 2,872.73 2,872.73 2,872.15 2,872.15 0.0K
14:02 2,872.08 2,872.17 2,872.00 2,872.02 0.0K
14:03 2,872.04 2,872.25 2,872.02 2,872.13 0.0K
14:04 2,871.94 2,872.07 2,871.86 2,872.07 0.0K
14:05 2,872.07 2,872.54 2,872.07 2,872.43 0.0K
14:06 2,872.41 2,872.70 2,872.07 2,872.10 0.0K
14:07 2,872.15 2,872.41 2,872.15 2,872.20 0.0K
14:08 2,872.25 2,872.54 2,872.17 2,872.52 0.0K
14:09 2,872.66 2,873.03 2,872.66 2,873.03 0.0K
14:10 2,873.00 2,873.00 2,872.37 2,872.39 0.0K
14:11 2,872.33 2,872.33 2,871.43 2,871.43 0.0K
14:12 2,871.33 2,871.49 2,871.26 2,871.49 0.0K
14:13 2,871.20 2,871.36 2,871.16 2,871.28 0.0K
14:14 2,871.33 2,871.52 2,871.22 2,871.49 0.0K
14:15 2,871.58 2,872.49 2,871.53 2,872.49 0.0K
14:16 2,872.56 2,873.38 2,872.54 2,873.38 0.0K
14:17 2,873.56 2,873.64 2,873.07 2,873.07 0.0K
14:18 2,873.08 2,873.20 2,872.83 2,873.05 0.0K
14:19 2,873.08 2,873.13 2,872.98 2,873.04 0.0K
14:20 2,872.98 2,873.17 2,872.91 2,873.17 0.0K
14:21 2,873.16 2,873.79 2,873.16 2,873.74 0.0K
14:22 2,873.79 2,874.09 2,873.57 2,874.05 0.0K
14:23 2,874.11 2,874.32 2,873.93 2,873.94 0.0K
14:24 2,874.01 2,874.52 2,873.92 2,874.43 0.0K
14:25 2,874.47 2,874.51 2,874.09 2,874.09 0.0K
14:26 2,874.09 2,874.17 2,874.03 2,874.14 0.0K
14:27 2,874.13 2,874.22 2,873.94 2,874.01 0.0K
14:28 2,874.06 2,874.54 2,874.06 2,874.54 0.0K
14:29 2,874.58 2,874.71 2,874.51 2,874.70 0.0K
14:30 2,874.71 2,875.63 2,874.71 2,875.63 0.0K
14:31 2,875.65 2,875.84 2,875.64 2,875.64 0.0K
14:32 2,875.61 2,875.66 2,875.45 2,875.50 0.0K
14:33 2,875.55 2,875.57 2,875.31 2,875.31 0.0K
14:34 2,875.34 2,875.50 2,875.09 2,875.34 0.0K
14:35 2,875.27 2,875.69 2,875.20 2,875.69 0.0K
14:36 2,875.75 2,876.04 2,875.69 2,876.03 0.0K
14:37 2,876.07 2,876.07 2,875.63 2,875.72 0.0K
14:38 2,875.68 2,875.94 2,875.61 2,875.94 0.0K
14:39 2,875.94 2,876.20 2,875.78 2,876.20 0.0K
14:40 2,876.17 2,876.30 2,875.66 2,875.71 0.0K
14:41 2,875.76 2,876.00 2,875.61 2,875.95 0.0K
14:42 2,876.02 2,876.20 2,875.97 2,876.20 0.0K
14:43 2,876.22 2,876.57 2,876.22 2,876.46 0.0K
14:44 2,876.57 2,876.79 2,876.24 2,876.24 0.0K
14:45 2,876.33 2,876.33 2,875.84 2,875.87 0.0K
14:46 2,875.79 2,876.09 2,875.79 2,876.03 0.0K
14:47 2,876.08 2,876.61 2,875.95 2,876.61 0.0K
14:48 2,876.80 2,877.47 2,876.80 2,877.40 0.0K
14:49 2,877.45 2,877.93 2,877.39 2,877.81 0.0K
14:50 2,877.87 2,877.90 2,877.66 2,877.66 0.0K
14:51 2,877.79 2,877.79 2,877.33 2,877.46 0.0K
14:52 2,877.43 2,877.43 2,877.08 2,877.10 0.0K
14:53 2,877.06 2,877.46 2,877.01 2,877.36 0.0K
14:54 2,877.41 2,877.65 2,877.17 2,877.62 0.0K
14:55 2,877.58 2,877.74 2,877.39 2,877.39 0.0K
14:56 2,877.45 2,877.56 2,877.06 2,877.09 0.0K
14:57 2,876.72 2,876.76 2,876.34 2,876.56 0.0K
14:58 2,876.52 2,876.52 2,876.33 2,876.33 0.0K
14:59 2,876.31 2,876.70 2,876.28 2,876.38 0.0K
15:00 2,876.29 2,876.29 2,875.93 2,876.05 0.0K
15:01 2,876.09 2,876.40 2,876.09 2,876.40 0.0K
15:02 2,876.41 2,876.47 2,876.27 2,876.47 0.0K
15:03 2,876.48 2,876.48 2,875.51 2,875.89 0.0K
15:04 2,875.95 2,875.95 2,875.62 2,875.85 0.0K
15:05 2,875.81 2,875.81 2,875.46 2,875.61 0.0K
15:06 2,876.05 2,876.39 2,876.03 2,876.16 0.0K
15:07 2,876.21 2,876.40 2,876.18 2,876.25 0.0K
15:08 2,876.19 2,876.86 2,876.17 2,876.86 0.0K
15:09 2,876.88 2,876.97 2,876.67 2,876.71 0.0K
15:10 2,876.74 2,876.95 2,876.68 2,876.95 0.0K
15:11 2,877.15 2,877.96 2,877.15 2,877.75 0.0K
15:12 2,877.80 2,877.96 2,877.80 2,877.80 0.0K
15:13 2,877.91 2,878.37 2,877.91 2,878.37 0.0K
15:14 2,878.44 2,878.53 2,878.39 2,878.46 0.0K
15:15 2,878.41 2,878.91 2,878.33 2,878.77 0.0K
15:16 2,878.78 2,878.84 2,878.39 2,878.52 0.0K
15:17 2,878.46 2,878.75 2,878.31 2,878.67 0.0K
15:18 2,878.70 2,878.79 2,878.58 2,878.59 0.0K
15:19 2,878.56 2,878.75 2,878.50 2,878.64 0.0K
15:20 2,878.63 2,878.63 2,878.31 2,878.31 0.0K
15:21 2,878.27 2,878.68 2,878.27 2,878.67 0.0K
15:22 2,878.72 2,878.72 2,878.19 2,878.23 0.0K
15:23 2,878.16 2,878.27 2,877.99 2,878.03 0.0K
15:24 2,878.01 2,878.01 2,877.52 2,877.55 0.0K
15:25 2,877.49 2,877.61 2,877.21 2,877.37 0.0K
15:26 2,877.40 2,877.45 2,876.65 2,876.65 0.0K
15:27 2,876.56 2,876.85 2,876.48 2,876.85 0.0K
15:28 2,876.71 2,876.71 2,876.40 2,876.44 0.0K
15:29 2,876.38 2,876.38 2,875.45 2,875.48 0.0K
15:30 2,875.47 2,875.47 2,874.33 2,874.60 0.0K
15:31 2,874.70 2,875.25 2,874.15 2,874.15 0.0K
15:32 2,874.32 2,874.73 2,873.80 2,873.91 0.0K
15:33 2,874.08 2,874.66 2,873.99 2,874.61 0.0K
15:34 2,874.56 2,874.99 2,874.11 2,874.15 0.0K
15:35 2,874.28 2,874.69 2,874.28 2,874.46 0.0K
15:36 2,874.45 2,874.66 2,873.44 2,873.44 0.0K
15:37 2,873.47 2,874.08 2,873.47 2,874.00 0.0K
15:38 2,874.06 2,874.06 2,873.11 2,873.11 0.0K
15:39 2,873.01 2,873.08 2,872.53 2,872.87 0.0K
15:40 2,872.92 2,873.44 2,872.92 2,872.98 0.0K
15:41 2,873.03 2,873.42 2,872.62 2,873.42 0.0K
15:42 2,873.43 2,873.67 2,873.43 2,873.55 0.0K
15:43 2,873.61 2,873.67 2,872.37 2,872.37 0.0K
15:44 2,872.36 2,872.36 2,871.68 2,871.72 0.0K
15:45 2,871.64 2,871.64 2,871.14 2,871.36 0.0K
15:46 2,871.21 2,871.79 2,871.21 2,871.79 0.0K
15:47 2,872.16 2,872.85 2,872.16 2,872.43 0.0K
15:48 2,872.46 2,874.45 2,872.42 2,874.45 0.0K
15:49 2,874.47 2,874.85 2,874.47 2,874.77 0.0K
15:50 2,874.09 2,874.09 2,873.72 2,873.74 0.0K
15:51 2,873.69 2,873.71 2,873.14 2,873.25 0.0K
15:52 2,872.98 2,873.19 2,872.30 2,872.30 0.0K
15:53 2,871.88 2,872.51 2,871.88 2,872.36 0.0K
15:54 2,872.31 2,873.31 2,872.31 2,873.31 0.0K
15:55 2,873.34 2,874.25 2,873.34 2,874.25 0.0K
15:56 2,874.40 2,875.45 2,874.40 2,875.45 0.0K
15:57 2,875.49 2,875.49 2,874.58 2,874.63 0.0K
15:58 2,874.71 2,874.71 2,873.95 2,874.07 0.0K
15:59 2,874.00 2,874.00 2,873.08 2,873.08 0.0K
16:00 2,872.45 2,872.54 2,870.02 2,870.04 0.0K
16:01 2,870.04 2,870.04 2,868.58 2,868.74 0.0K
16:02 2,868.77 2,869.89 2,868.77 2,869.62 0.0K
16:03 2,869.68 2,869.71 2,869.24 2,869.37 0.0K
16:04 2,869.22 2,869.90 2,869.22 2,869.77 0.0K
16:05 2,869.83 2,870.65 2,869.83 2,870.65 0.0K
16:06 2,870.69 2,871.01 2,870.27 2,870.42 0.0K
16:07 2,870.47 2,870.53 2,870.21 2,870.46 0.0K
16:08 2,870.51 2,870.78 2,870.37 2,870.71 0.0K
16:09 2,870.67 2,870.67 2,869.13 2,869.13 0.0K
16:10 2,869.05 2,869.13 2,868.88 2,868.88 0.0K
16:11 2,868.89 2,869.03 2,868.79 2,869.01 0.0K
16:12 2,868.95 2,868.96 2,868.12 2,868.25 0.0K
16:13 2,868.25 2,868.65 2,868.16 2,868.65 0.0K
16:14 2,868.56 2,868.96 2,868.56 2,868.71 0.0K
16:15 2,868.66 2,868.99 2,868.49 2,868.99 0.0K
16:16 2,869.03 2,869.03 2,868.27 2,868.40 0.0K
16:17 2,868.38 2,868.93 2,868.28 2,868.86 0.0K
16:18 2,868.82 2,868.86 2,867.98 2,868.35 0.0K
16:19 2,868.36 2,869.85 2,868.36 2,869.85 0.0K
16:20 2,869.96 2,869.96 2,869.15 2,869.43 0.0K
16:21 2,869.46 2,869.46 2,868.90 2,868.90 0.0K
16:22 2,868.97 2,869.33 2,868.97 2,869.23 0.0K
16:23 2,869.21 2,869.22 2,868.78 2,869.00 0.0K
16:24 2,869.06 2,869.25 2,869.06 2,869.25 0.0K
16:25 2,869.28 2,869.51 2,869.24 2,869.51 0.0K
16:26 2,869.61 2,870.25 2,869.57 2,870.16 0.0K
16:27 2,870.31 2,871.56 2,870.18 2,871.55 0.0K
16:28 2,871.56 2,872.05 2,871.42 2,872.05 0.0K
16:29 2,872.32 2,872.81 2,872.27 2,872.27 0.0K
16:30 2,872.45 2,872.55 2,872.13 2,872.16 0.0K
16:31 2,872.08 2,872.51 2,872.08 2,872.18 0.0K
16:32 2,872.27 2,872.89 2,872.27 2,872.31 0.0K
16:33 2,872.05 2,872.05 2,871.41 2,871.50 0.0K
16:34 2,871.55 2,871.72 2,871.51 2,871.67 0.0K
16:35 2,871.57 2,871.88 2,871.53 2,871.54 0.0K
16:36 2,871.58 2,871.66 2,871.45 2,871.50 0.0K
16:37 2,871.47 2,871.47 2,870.96 2,870.96 0.0K
16:38 2,870.98 2,871.14 2,870.64 2,871.14 0.0K
16:39 2,870.98 2,871.41 2,870.89 2,871.26 0.0K
16:40 2,871.31 2,871.70 2,871.31 2,871.70 0.0K
16:41 2,871.78 2,872.04 2,871.61 2,872.04 0.0K
16:42 2,872.07 2,872.35 2,871.65 2,871.84 0.0K
16:43 2,871.80 2,872.81 2,871.68 2,872.81 0.0K
16:44 2,872.78 2,873.29 2,872.78 2,873.24 0.0K
16:45 2,873.33 2,873.44 2,872.72 2,872.73 0.0K
16:46 2,872.68 2,872.73 2,872.57 2,872.68 0.0K
16:47 2,872.65 2,873.14 2,872.61 2,873.14 0.0K
16:48 2,873.23 2,873.93 2,873.18 2,873.78 0.0K
16:49 2,873.69 2,874.16 2,873.64 2,874.16 0.0K
16:50 2,874.03 2,874.36 2,874.02 2,874.36 0.0K
16:51 2,874.44 2,874.77 2,874.40 2,874.40 0.0K
16:52 2,874.34 2,874.73 2,874.28 2,874.73 0.0K
16:53 2,874.76 2,875.07 2,874.76 2,875.06 0.0K
16:54 2,875.26 2,875.26 2,874.80 2,874.88 0.0K
16:55 2,874.98 2,876.16 2,874.98 2,876.15 0.0K
16:56 2,876.08 2,876.08 2,875.71 2,875.71 0.0K
16:57 2,875.77 2,876.38 2,875.77 2,876.06 0.0K
16:58 2,876.00 2,876.14 2,875.93 2,875.93 0.0K
16:59 2,875.94 2,876.13 2,875.49 2,875.49 0.0K
17:00 2,875.51 2,875.65 2,874.79 2,874.88 0.0K
17:01 2,874.77 2,875.98 2,874.77 2,875.96 0.0K
17:02 2,875.94 2,876.38 2,875.94 2,876.38 0.0K
17:03 2,876.49 2,877.01 2,876.49 2,877.01 0.0K
17:04 2,877.06 2,877.22 2,876.87 2,876.91 0.0K
17:05 2,876.21 2,877.35 2,876.17 2,877.27 0.0K
17:06 2,877.12 2,877.28 2,876.96 2,877.28 0.0K
17:07 2,877.28 2,878.78 2,877.18 2,878.78 0.0K
17:08 2,878.82 2,880.13 2,878.82 2,880.13 0.0K
17:09 2,880.13 2,881.02 2,880.13 2,881.02 0.0K
17:10 2,881.07 2,882.41 2,881.07 2,882.28 0.0K
17:11 2,882.25 2,883.22 2,882.25 2,883.09 0.0K
17:12 2,883.13 2,883.69 2,883.10 2,883.68 0.0K
17:13 2,883.54 2,883.75 2,883.54 2,883.59 0.0K
17:14 2,883.69 2,885.68 2,883.69 2,885.66 0.0K
17:15 2,885.66 2,885.66 2,884.30 2,884.40 0.0K
17:16 2,884.14 2,884.14 2,882.65 2,882.65 0.0K
17:17 2,882.65 2,882.79 2,882.46 2,882.49 0.0K
17:18 2,882.63 2,882.83 2,882.45 2,882.58 0.0K
17:19 2,882.52 2,883.53 2,882.52 2,883.53 0.0K
17:20 2,883.69 2,884.30 2,883.69 2,884.08 0.0K
17:21 2,884.02 2,884.42 2,884.02 2,884.40 0.0K
17:22 2,884.48 2,885.41 2,884.48 2,885.38 0.0K
17:23 2,885.35 2,886.35 2,885.34 2,886.35 0.0K
17:24 2,886.41 2,886.49 2,885.96 2,886.30 0.0K
17:25 2,886.36 2,886.36 2,886.36 2,886.36 0.0K
17:29 2,886.31 2,886.31 2,884.38 2,884.44 0.0K
17:30 2,884.48 2,884.48 2,884.48 2,884.48 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