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 2,875.86 2,876.15 2,874.49 2,874.49 0.0K
09:01 2,874.20 2,875.62 2,873.47 2,874.29 0.0K
09:02 2,873.69 2,873.69 2,871.94 2,871.99 0.0K
09:03 2,872.06 2,872.41 2,871.13 2,871.25 0.0K
09:04 2,871.07 2,871.41 2,868.43 2,868.43 0.0K
09:05 2,867.96 2,867.96 2,865.51 2,865.55 0.0K
09:06 2,865.51 2,871.49 2,865.14 2,871.49 0.0K
09:07 2,871.65 2,873.06 2,871.50 2,873.06 0.0K
09:08 2,873.09 2,873.26 2,871.12 2,871.12 0.0K
09:09 2,870.75 2,870.75 2,867.21 2,867.21 0.0K
09:10 2,866.28 2,866.28 2,865.15 2,865.15 0.0K
09:11 2,864.33 2,864.39 2,863.64 2,864.07 0.0K
09:12 2,864.04 2,864.04 2,862.98 2,863.08 0.0K
09:13 2,863.11 2,863.25 2,862.99 2,863.25 0.0K
09:14 2,863.23 2,865.01 2,863.23 2,865.01 0.0K
09:15 2,865.14 2,866.90 2,865.14 2,866.83 0.0K
09:16 2,866.53 2,866.53 2,865.81 2,865.83 0.0K
09:17 2,865.83 2,866.15 2,865.19 2,865.19 0.0K
09:18 2,864.77 2,864.77 2,862.95 2,863.56 0.0K
09:19 2,863.35 2,863.48 2,861.93 2,861.93 0.0K
09:20 2,861.70 2,861.75 2,860.70 2,861.46 0.0K
09:21 2,861.47 2,863.21 2,861.11 2,863.21 0.0K
09:22 2,863.24 2,864.76 2,863.24 2,864.76 0.0K
09:23 2,864.83 2,865.23 2,864.69 2,865.22 0.0K
09:24 2,865.29 2,865.85 2,865.29 2,865.60 0.0K
09:25 2,865.36 2,865.36 2,864.43 2,864.51 0.0K
09:26 2,864.55 2,864.79 2,864.55 2,864.56 0.0K
09:27 2,864.51 2,864.51 2,862.98 2,863.07 0.0K
09:28 2,862.99 2,863.48 2,862.30 2,862.30 0.0K
09:29 2,862.32 2,862.33 2,861.92 2,862.33 0.0K
09:30 2,862.22 2,862.28 2,861.88 2,862.06 0.0K
09:31 2,861.83 2,861.92 2,861.02 2,861.21 0.0K
09:32 2,861.23 2,861.23 2,860.33 2,860.40 0.0K
09:33 2,859.84 2,860.19 2,859.52 2,860.07 0.0K
09:34 2,860.21 2,861.57 2,860.21 2,861.57 0.0K
09:35 2,861.57 2,862.36 2,861.45 2,862.29 0.0K
09:36 2,862.25 2,863.63 2,862.25 2,863.63 0.0K
09:37 2,863.97 2,864.46 2,863.97 2,864.05 0.0K
09:38 2,863.96 2,863.96 2,863.15 2,863.15 0.0K
09:39 2,863.09 2,863.09 2,861.76 2,861.77 0.0K
09:40 2,861.66 2,861.97 2,861.61 2,861.86 0.0K
09:41 2,861.79 2,862.47 2,861.64 2,862.47 0.0K
09:42 2,862.41 2,862.55 2,861.84 2,861.84 0.0K
09:43 2,861.82 2,862.32 2,861.54 2,862.30 0.0K
09:44 2,862.39 2,862.60 2,862.30 2,862.31 0.0K
09:45 2,862.21 2,862.33 2,861.76 2,861.85 0.0K
09:46 2,861.96 2,862.79 2,861.84 2,862.79 0.0K
09:47 2,862.80 2,863.16 2,862.80 2,863.13 0.0K
09:48 2,863.12 2,863.93 2,863.12 2,863.93 0.0K
09:49 2,863.88 2,864.18 2,863.45 2,863.72 0.0K
09:50 2,863.89 2,864.13 2,863.72 2,864.10 0.0K
09:51 2,864.16 2,864.66 2,864.04 2,864.04 0.0K
09:52 2,864.02 2,864.26 2,863.72 2,863.97 0.0K
09:53 2,863.98 2,864.54 2,863.87 2,864.54 0.0K
09:54 2,864.49 2,864.76 2,864.19 2,864.67 0.0K
09:55 2,865.04 2,865.47 2,864.94 2,865.47 0.0K
09:56 2,865.38 2,865.38 2,864.41 2,864.60 0.0K
09:57 2,864.61 2,864.80 2,864.53 2,864.80 0.0K
09:58 2,864.80 2,864.87 2,864.16 2,864.16 0.0K
09:59 2,864.09 2,864.09 2,862.69 2,862.80 0.0K
10:00 2,862.70 2,862.73 2,862.15 2,862.62 0.0K
10:01 2,862.58 2,863.74 2,862.28 2,863.74 0.0K
10:02 2,863.83 2,863.83 2,862.38 2,862.50 0.0K
10:03 2,862.41 2,864.86 2,862.41 2,864.82 0.0K
10:04 2,864.86 2,865.11 2,864.86 2,865.10 0.0K
10:05 2,865.14 2,865.43 2,864.61 2,864.85 0.0K
10:06 2,864.00 2,864.54 2,863.91 2,864.46 0.0K
10:07 2,864.54 2,865.90 2,864.54 2,865.45 0.0K
10:08 2,865.51 2,865.71 2,865.07 2,865.13 0.0K
10:09 2,865.15 2,865.20 2,864.69 2,865.11 0.0K
10:10 2,865.18 2,865.71 2,864.93 2,865.71 0.0K
10:11 2,865.64 2,866.23 2,865.63 2,865.95 0.0K
10:12 2,865.91 2,865.94 2,865.60 2,865.77 0.0K
10:13 2,865.80 2,866.53 2,865.80 2,866.53 0.0K
10:14 2,866.60 2,867.55 2,866.60 2,867.42 0.0K
10:15 2,867.53 2,867.94 2,867.53 2,867.88 0.0K
10:16 2,868.12 2,868.35 2,867.94 2,868.35 0.0K
10:17 2,868.36 2,869.73 2,868.36 2,869.44 0.0K
10:18 2,869.48 2,870.13 2,869.48 2,869.71 0.0K
10:19 2,869.75 2,869.82 2,868.67 2,868.67 0.0K
10:20 2,868.64 2,868.80 2,868.24 2,868.31 0.0K
10:21 2,867.80 2,867.85 2,867.25 2,867.41 0.0K
10:22 2,867.41 2,867.61 2,867.32 2,867.51 0.0K
10:23 2,866.99 2,866.99 2,865.63 2,865.63 0.0K
10:24 2,865.66 2,865.66 2,865.13 2,865.35 0.0K
10:25 2,865.42 2,865.90 2,865.42 2,865.61 0.0K
10:26 2,865.58 2,865.58 2,865.13 2,865.27 0.0K
10:27 2,865.18 2,865.78 2,865.18 2,865.73 0.0K
10:28 2,865.80 2,866.61 2,865.80 2,866.51 0.0K
10:29 2,866.63 2,866.67 2,866.05 2,866.05 0.0K
10:30 2,866.08 2,866.72 2,866.01 2,866.18 0.0K
10:31 2,866.21 2,866.31 2,864.44 2,864.62 0.0K
10:32 2,864.44 2,864.53 2,863.87 2,863.92 0.0K
10:33 2,863.95 2,864.59 2,863.95 2,864.19 0.0K
10:34 2,864.27 2,864.27 2,863.69 2,863.94 0.0K
10:35 2,863.84 2,863.95 2,862.92 2,862.94 0.0K
10:36 2,863.02 2,863.15 2,862.03 2,862.22 0.0K
10:37 2,862.20 2,862.20 2,860.43 2,860.48 0.0K
10:38 2,860.46 2,860.47 2,859.38 2,859.42 0.0K
10:39 2,859.16 2,859.39 2,858.83 2,858.89 0.0K
10:40 2,858.79 2,858.79 2,857.79 2,857.87 0.0K
10:41 2,857.97 2,858.07 2,857.45 2,858.05 0.0K
10:42 2,858.11 2,858.72 2,858.07 2,858.72 0.0K
10:43 2,858.64 2,858.67 2,858.49 2,858.67 0.0K
10:44 2,858.66 2,859.91 2,858.62 2,859.85 0.0K
10:45 2,860.20 2,860.65 2,860.20 2,860.40 0.0K
10:46 2,860.36 2,860.38 2,859.90 2,859.92 0.0K
10:47 2,859.94 2,860.40 2,859.81 2,860.40 0.0K
10:48 2,860.42 2,860.90 2,860.32 2,860.90 0.0K
10:49 2,860.97 2,860.99 2,859.62 2,859.62 0.0K
10:50 2,859.41 2,859.41 2,858.55 2,858.65 0.0K
10:51 2,858.33 2,858.33 2,857.81 2,857.83 0.0K
10:52 2,857.77 2,858.27 2,857.77 2,858.22 0.0K
10:53 2,858.04 2,858.04 2,857.73 2,857.73 0.0K
10:54 2,857.75 2,858.53 2,857.75 2,858.53 0.0K
10:55 2,858.48 2,859.72 2,858.48 2,859.60 0.0K
10:56 2,859.57 2,859.94 2,859.54 2,859.72 0.0K
10:57 2,859.80 2,859.85 2,859.40 2,859.51 0.0K
10:58 2,859.59 2,860.29 2,859.59 2,860.24 0.0K
10:59 2,860.19 2,860.50 2,860.16 2,860.49 0.0K
11:00 2,860.53 2,861.13 2,860.44 2,861.10 0.0K
11:01 2,861.23 2,861.66 2,861.19 2,861.64 0.0K
11:02 2,861.60 2,862.29 2,861.60 2,862.29 0.0K
11:03 2,862.33 2,862.46 2,862.20 2,862.20 0.0K
11:04 2,862.15 2,862.45 2,862.15 2,862.30 0.0K
11:05 2,862.33 2,862.57 2,861.33 2,861.53 0.0K
11:06 2,861.54 2,862.30 2,861.47 2,862.30 0.0K
11:07 2,862.60 2,862.91 2,862.33 2,862.80 0.0K
11:08 2,862.82 2,862.82 2,862.42 2,862.48 0.0K
11:09 2,862.58 2,862.66 2,862.10 2,862.10 0.0K
11:10 2,862.05 2,862.14 2,861.92 2,861.92 0.0K
11:11 2,861.78 2,861.78 2,861.05 2,861.05 0.0K
11:12 2,861.12 2,861.12 2,859.77 2,859.77 0.0K
11:13 2,859.68 2,860.24 2,859.50 2,860.02 0.0K
11:14 2,860.12 2,860.39 2,860.12 2,860.39 0.0K
11:15 2,860.36 2,860.36 2,859.67 2,859.67 0.0K
11:16 2,859.55 2,860.12 2,859.55 2,859.82 0.0K
11:17 2,859.76 2,860.19 2,859.75 2,860.19 0.0K
11:18 2,860.23 2,860.95 2,860.15 2,860.95 0.0K
11:19 2,861.08 2,861.48 2,861.08 2,861.48 0.0K
11:20 2,861.54 2,862.02 2,861.54 2,861.93 0.0K
11:21 2,861.96 2,862.35 2,861.95 2,862.33 0.0K
11:22 2,862.38 2,863.12 2,862.32 2,863.12 0.0K
11:23 2,863.19 2,863.19 2,863.08 2,863.09 0.0K
11:24 2,863.20 2,863.57 2,863.20 2,863.26 0.0K
11:25 2,863.22 2,863.22 2,861.72 2,861.73 0.0K
11:26 2,861.78 2,862.08 2,861.78 2,861.99 0.0K
11:27 2,862.04 2,862.23 2,861.92 2,862.22 0.0K
11:28 2,862.26 2,862.53 2,862.08 2,862.48 0.0K
11:29 2,862.47 2,863.04 2,862.44 2,863.04 0.0K
11:30 2,863.14 2,863.26 2,862.96 2,863.23 0.0K
11:31 2,863.27 2,863.72 2,863.26 2,863.52 0.0K
11:32 2,863.57 2,863.67 2,863.27 2,863.67 0.0K
11:33 2,863.65 2,863.98 2,863.55 2,863.96 0.0K
11:34 2,864.02 2,864.53 2,864.02 2,864.52 0.0K
11:35 2,864.53 2,864.63 2,864.11 2,864.11 0.0K
11:36 2,864.10 2,864.17 2,862.84 2,862.84 0.0K
11:37 2,862.72 2,862.72 2,862.41 2,862.41 0.0K
11:38 2,862.44 2,862.59 2,862.36 2,862.56 0.0K
11:39 2,862.62 2,862.88 2,862.56 2,862.74 0.0K
11:40 2,862.80 2,864.16 2,862.80 2,864.01 0.0K
11:41 2,864.05 2,864.29 2,863.86 2,864.29 0.0K
11:42 2,864.26 2,864.29 2,863.29 2,863.30 0.0K
11:43 2,863.19 2,863.32 2,863.16 2,863.16 0.0K
11:44 2,863.07 2,864.38 2,863.07 2,864.38 0.0K
11:45 2,864.43 2,864.82 2,863.64 2,863.64 0.0K
11:46 2,863.63 2,863.73 2,863.44 2,863.62 0.0K
11:47 2,863.66 2,864.05 2,863.44 2,864.05 0.0K
11:48 2,864.22 2,864.58 2,864.22 2,864.52 0.0K
11:49 2,864.49 2,864.50 2,863.90 2,863.90 0.0K
11:50 2,863.87 2,864.18 2,863.82 2,864.01 0.0K
11:51 2,864.00 2,864.04 2,863.82 2,863.82 0.0K
11:52 2,863.83 2,864.18 2,863.83 2,863.99 0.0K
11:53 2,863.88 2,863.88 2,862.98 2,863.14 0.0K
11:54 2,863.11 2,863.16 2,862.96 2,862.96 0.0K
11:55 2,862.99 2,863.40 2,862.95 2,863.40 0.0K
11:56 2,863.39 2,863.42 2,863.05 2,863.26 0.0K
11:57 2,863.29 2,863.48 2,863.24 2,863.48 0.0K
11:58 2,863.50 2,863.73 2,863.44 2,863.49 0.0K
11:59 2,863.43 2,863.75 2,863.39 2,863.74 0.0K
12:00 2,863.65 2,864.57 2,863.65 2,864.49 0.0K
12:01 2,864.53 2,864.81 2,864.50 2,864.81 0.0K
12:02 2,864.66 2,865.25 2,864.62 2,865.25 0.0K
12:03 2,865.34 2,866.11 2,865.34 2,866.05 0.0K
12:04 2,866.11 2,866.42 2,866.11 2,866.28 0.0K
12:05 2,866.34 2,866.59 2,866.27 2,866.31 0.0K
12:06 2,865.95 2,865.95 2,865.26 2,865.28 0.0K
12:07 2,865.26 2,865.31 2,865.11 2,865.31 0.0K
12:08 2,865.26 2,865.32 2,865.19 2,865.32 0.0K
12:09 2,865.34 2,865.95 2,865.34 2,865.92 0.0K
12:10 2,866.15 2,866.99 2,866.15 2,866.99 0.0K
12:11 2,866.99 2,867.51 2,866.99 2,867.50 0.0K
12:12 2,867.60 2,867.82 2,867.48 2,867.48 0.0K
12:13 2,867.64 2,867.85 2,867.50 2,867.80 0.0K
12:14 2,867.83 2,868.20 2,867.82 2,868.20 0.0K
12:15 2,868.18 2,868.44 2,868.14 2,868.23 0.0K
12:16 2,868.21 2,868.50 2,868.07 2,868.36 0.0K
12:17 2,868.33 2,868.53 2,868.13 2,868.17 0.0K
12:18 2,868.22 2,868.33 2,868.16 2,868.30 0.0K
12:19 2,868.06 2,868.27 2,867.79 2,867.79 0.0K
12:20 2,867.76 2,867.94 2,867.56 2,867.80 0.0K
12:21 2,867.94 2,868.48 2,867.77 2,868.44 0.0K
12:22 2,868.48 2,869.21 2,868.48 2,869.13 0.0K
12:23 2,869.33 2,869.87 2,869.33 2,869.86 0.0K
12:24 2,869.90 2,870.00 2,869.89 2,869.89 0.0K
12:25 2,869.81 2,869.81 2,869.42 2,869.59 0.0K
12:26 2,869.54 2,870.04 2,869.54 2,870.01 0.0K
12:27 2,870.18 2,870.57 2,870.10 2,870.53 0.0K
12:28 2,870.54 2,870.68 2,870.54 2,870.68 0.0K
12:29 2,870.72 2,871.26 2,870.72 2,871.24 0.0K
12:30 2,871.25 2,871.29 2,871.01 2,871.05 0.0K
12:31 2,871.13 2,871.13 2,870.96 2,870.96 0.0K
12:32 2,870.94 2,870.96 2,870.66 2,870.66 0.0K
12:33 2,870.58 2,870.98 2,870.58 2,870.93 0.0K
12:34 2,870.84 2,871.07 2,870.83 2,870.85 0.0K
12:35 2,870.87 2,871.01 2,870.52 2,871.01 0.0K
12:36 2,871.04 2,871.19 2,870.95 2,870.95 0.0K
12:37 2,870.97 2,871.21 2,870.97 2,871.03 0.0K
12:38 2,871.03 2,871.09 2,870.92 2,871.05 0.0K
12:39 2,871.03 2,871.65 2,870.99 2,871.63 0.0K
12:40 2,872.47 2,872.78 2,872.38 2,872.74 0.0K
12:41 2,872.77 2,872.85 2,872.32 2,872.37 0.0K
12:42 2,872.45 2,872.65 2,872.37 2,872.39 0.0K
12:43 2,872.41 2,872.48 2,871.86 2,871.99 0.0K
12:44 2,872.02 2,872.11 2,872.00 2,872.08 0.0K
12:45 2,872.12 2,872.21 2,872.09 2,872.15 0.0K
12:46 2,872.14 2,872.14 2,871.67 2,871.82 0.0K
12:47 2,871.91 2,871.94 2,871.65 2,871.75 0.0K
12:48 2,871.88 2,871.88 2,871.59 2,871.61 0.0K
12:49 2,871.65 2,871.65 2,871.40 2,871.43 0.0K
12:50 2,871.30 2,871.77 2,871.29 2,871.72 0.0K
12:51 2,871.74 2,872.23 2,871.74 2,872.15 0.0K
12:52 2,872.14 2,872.36 2,872.13 2,872.33 0.0K
12:53 2,872.35 2,872.52 2,872.25 2,872.52 0.0K
12:54 2,872.58 2,872.58 2,872.31 2,872.37 0.0K
12:55 2,872.44 2,872.44 2,872.14 2,872.16 0.0K
12:56 2,871.46 2,871.46 2,871.06 2,871.17 0.0K
12:57 2,871.15 2,871.23 2,871.08 2,871.23 0.0K
12:58 2,871.26 2,871.30 2,870.86 2,870.86 0.0K
12:59 2,870.64 2,871.50 2,870.53 2,871.50 0.0K
13:00 2,871.69 2,871.86 2,871.45 2,871.45 0.0K
13:01 2,871.49 2,871.65 2,870.84 2,870.94 0.0K
13:02 2,870.89 2,870.94 2,869.40 2,869.40 0.0K
13:03 2,869.47 2,870.27 2,869.47 2,870.27 0.0K
13:04 2,870.31 2,871.09 2,870.31 2,871.09 0.0K
13:05 2,871.13 2,871.70 2,871.11 2,871.70 0.0K
13:06 2,871.65 2,872.06 2,871.63 2,872.06 0.0K
13:07 2,872.08 2,872.33 2,871.61 2,871.62 0.0K
13:08 2,871.64 2,871.77 2,871.46 2,871.59 0.0K
13:09 2,871.69 2,871.91 2,871.49 2,871.84 0.0K
13:10 2,871.93 2,872.39 2,871.88 2,872.25 0.0K
13:11 2,872.33 2,872.45 2,872.33 2,872.45 0.0K
13:12 2,872.46 2,872.71 2,872.40 2,872.64 0.0K
13:13 2,872.67 2,872.75 2,872.52 2,872.52 0.0K
13:14 2,872.63 2,872.80 2,872.53 2,872.80 0.0K
13:15 2,872.85 2,872.92 2,872.69 2,872.85 0.0K
13:16 2,872.73 2,873.51 2,872.73 2,873.48 0.0K
13:17 2,873.49 2,873.57 2,873.38 2,873.56 0.0K
13:18 2,873.47 2,873.47 2,872.11 2,872.35 0.0K
13:19 2,872.32 2,872.41 2,872.01 2,872.10 0.0K
13:20 2,872.04 2,872.19 2,871.84 2,871.96 0.0K
13:21 2,871.90 2,872.04 2,871.80 2,871.94 0.0K
13:22 2,871.95 2,871.99 2,871.75 2,871.75 0.0K
13:23 2,871.79 2,871.89 2,871.70 2,871.80 0.0K
13:24 2,871.86 2,871.90 2,871.41 2,871.64 0.0K
13:25 2,871.57 2,871.79 2,871.55 2,871.76 0.0K
13:26 2,871.83 2,872.03 2,871.69 2,871.99 0.0K
13:27 2,871.89 2,872.13 2,871.89 2,872.04 0.0K
13:28 2,871.95 2,871.95 2,871.81 2,871.88 0.0K
13:29 2,871.81 2,871.90 2,871.74 2,871.87 0.0K
13:30 2,871.83 2,872.12 2,870.89 2,870.89 0.0K
13:31 2,870.84 2,871.08 2,870.36 2,870.36 0.0K
13:32 2,870.27 2,870.32 2,870.05 2,870.32 0.0K
13:33 2,870.26 2,870.61 2,870.21 2,870.51 0.0K
13:34 2,870.47 2,871.06 2,870.47 2,871.06 0.0K
13:35 2,871.28 2,871.45 2,871.25 2,871.33 0.0K
13:36 2,871.28 2,871.67 2,871.24 2,871.53 0.0K
13:37 2,871.45 2,871.45 2,871.14 2,871.38 0.0K
13:38 2,871.37 2,871.37 2,870.81 2,871.07 0.0K
13:39 2,870.98 2,871.04 2,870.79 2,870.98 0.0K
13:40 2,871.02 2,871.21 2,870.09 2,870.35 0.0K
13:41 2,870.29 2,870.31 2,869.92 2,870.15 0.0K
13:42 2,870.23 2,870.47 2,870.22 2,870.41 0.0K
13:43 2,870.46 2,870.50 2,870.28 2,870.34 0.0K
13:44 2,870.39 2,871.12 2,870.39 2,871.12 0.0K
13:45 2,871.17 2,871.52 2,871.17 2,871.34 0.0K
13:46 2,871.42 2,871.48 2,871.19 2,871.48 0.0K
13:47 2,871.60 2,872.16 2,871.60 2,872.05 0.0K
13:48 2,872.14 2,872.22 2,871.65 2,871.70 0.0K
13:49 2,871.68 2,871.82 2,871.39 2,871.48 0.0K
13:50 2,871.37 2,871.55 2,871.28 2,871.55 0.0K
13:51 2,871.52 2,871.55 2,871.18 2,871.18 0.0K
13:52 2,871.13 2,871.44 2,871.13 2,871.44 0.0K
13:53 2,871.45 2,871.47 2,870.95 2,871.13 0.0K
13:54 2,871.16 2,871.83 2,871.14 2,871.54 0.0K
13:55 2,871.57 2,871.57 2,871.09 2,871.11 0.0K
13:56 2,871.21 2,871.51 2,871.17 2,871.51 0.0K
13:57 2,871.54 2,871.64 2,871.51 2,871.53 0.0K
13:58 2,871.50 2,871.50 2,871.22 2,871.26 0.0K
13:59 2,871.11 2,871.46 2,871.09 2,871.37 0.0K
14:00 2,871.53 2,871.55 2,871.36 2,871.39 0.0K
14:01 2,871.37 2,872.03 2,871.26 2,872.03 0.0K
14:02 2,871.95 2,871.95 2,871.56 2,871.88 0.0K
14:03 2,871.93 2,872.51 2,871.93 2,872.38 0.0K
14:04 2,872.36 2,872.59 2,872.36 2,872.49 0.0K
14:05 2,872.46 2,872.46 2,871.78 2,871.84 0.0K
14:06 2,871.78 2,871.78 2,871.50 2,871.75 0.0K
14:07 2,871.77 2,871.87 2,871.75 2,871.79 0.0K
14:08 2,871.86 2,872.21 2,871.86 2,872.13 0.0K
14:09 2,872.18 2,872.18 2,871.46 2,871.59 0.0K
14:10 2,871.63 2,871.65 2,871.58 2,871.63 0.0K
14:11 2,871.65 2,871.85 2,871.60 2,871.60 0.0K
14:12 2,871.56 2,871.67 2,871.15 2,871.19 0.0K
14:13 2,871.25 2,871.65 2,871.16 2,871.62 0.0K
14:14 2,871.46 2,872.12 2,871.46 2,872.07 0.0K
14:15 2,872.16 2,872.86 2,871.93 2,871.99 0.0K
14:16 2,871.95 2,872.17 2,871.82 2,872.17 0.0K
14:17 2,872.16 2,872.45 2,871.32 2,871.32 0.0K
14:18 2,870.86 2,871.11 2,870.66 2,871.11 0.0K
14:19 2,871.15 2,871.18 2,870.99 2,871.18 0.0K
14:20 2,871.19 2,871.53 2,871.19 2,871.52 0.0K
14:21 2,871.53 2,871.85 2,871.51 2,871.66 0.0K
14:22 2,871.73 2,872.26 2,871.66 2,872.23 0.0K
14:23 2,872.25 2,872.63 2,872.25 2,872.62 0.0K
14:24 2,872.68 2,872.68 2,872.19 2,872.35 0.0K
14:25 2,872.38 2,872.38 2,871.48 2,871.66 0.0K
14:26 2,871.70 2,871.90 2,871.69 2,871.69 0.0K
14:27 2,871.86 2,872.68 2,871.86 2,872.63 0.0K
14:28 2,872.68 2,872.92 2,872.51 2,872.67 0.0K
14:29 2,872.77 2,873.11 2,872.74 2,872.95 0.0K
14:30 2,873.09 2,873.09 2,870.03 2,871.31 0.0K
14:31 2,871.43 2,871.45 2,869.17 2,869.17 0.0K
14:32 2,869.11 2,869.11 2,865.12 2,865.12 0.0K
14:33 2,865.29 2,865.29 2,864.10 2,864.57 0.0K
14:34 2,863.27 2,865.98 2,863.27 2,864.76 0.0K
14:35 2,864.88 2,865.47 2,864.79 2,865.40 0.0K
14:36 2,865.36 2,865.58 2,864.80 2,864.91 0.0K
14:37 2,864.85 2,864.85 2,864.37 2,864.48 0.0K
14:38 2,864.44 2,864.74 2,864.35 2,864.35 0.0K
14:39 2,864.10 2,864.13 2,862.36 2,862.40 0.0K
14:40 2,862.24 2,863.75 2,862.13 2,863.61 0.0K
14:41 2,863.55 2,864.39 2,863.55 2,864.24 0.0K
14:42 2,864.29 2,864.78 2,864.29 2,864.78 0.0K
14:43 2,865.16 2,865.39 2,865.12 2,865.35 0.0K
14:44 2,865.52 2,865.52 2,864.90 2,865.47 0.0K
14:45 2,865.45 2,865.90 2,865.45 2,865.86 0.0K
14:46 2,865.71 2,866.23 2,865.64 2,866.23 0.0K
14:47 2,865.94 2,866.32 2,865.22 2,865.78 0.0K
14:48 2,865.83 2,865.83 2,865.13 2,865.35 0.0K
14:49 2,865.41 2,865.83 2,865.35 2,865.42 0.0K
14:50 2,865.58 2,866.96 2,865.58 2,866.96 0.0K
14:51 2,867.01 2,867.34 2,866.71 2,866.94 0.0K
14:52 2,867.47 2,868.63 2,867.20 2,868.63 0.0K
14:53 2,868.62 2,868.62 2,868.27 2,868.50 0.0K
14:54 2,868.45 2,868.81 2,868.45 2,868.68 0.0K
14:55 2,868.73 2,869.16 2,868.38 2,869.16 0.0K
14:56 2,869.22 2,869.22 2,867.90 2,867.99 0.0K
14:57 2,868.13 2,869.34 2,868.13 2,869.34 0.0K
14:58 2,869.48 2,869.81 2,869.45 2,869.81 0.0K
14:59 2,870.16 2,871.61 2,870.11 2,871.51 0.0K
15:00 2,871.39 2,872.86 2,871.39 2,872.57 0.0K
15:01 2,872.48 2,873.03 2,872.06 2,872.29 0.0K
15:02 2,872.36 2,872.41 2,870.80 2,871.17 0.0K
15:03 2,871.09 2,871.67 2,871.09 2,871.67 0.0K
15:04 2,871.68 2,871.89 2,871.67 2,871.72 0.0K
15:05 2,871.35 2,871.54 2,871.13 2,871.21 0.0K
15:06 2,871.15 2,871.15 2,870.79 2,870.83 0.0K
15:07 2,870.41 2,870.41 2,869.11 2,869.14 0.0K
15:08 2,868.95 2,869.12 2,867.58 2,867.58 0.0K
15:09 2,867.65 2,868.27 2,867.55 2,868.24 0.0K
15:10 2,867.89 2,868.05 2,867.76 2,868.03 0.0K
15:11 2,868.01 2,868.06 2,867.26 2,867.29 0.0K
15:12 2,867.20 2,867.57 2,866.95 2,867.57 0.0K
15:13 2,867.61 2,867.63 2,867.23 2,867.23 0.0K
15:14 2,867.15 2,867.37 2,867.01 2,867.03 0.0K
15:15 2,867.44 2,867.76 2,866.98 2,867.33 0.0K
15:16 2,867.42 2,869.09 2,867.42 2,869.09 0.0K
15:17 2,869.83 2,869.88 2,868.76 2,869.22 0.0K
15:18 2,869.09 2,870.45 2,869.09 2,870.45 0.0K
15:19 2,870.39 2,870.86 2,870.30 2,870.81 0.0K
15:20 2,870.79 2,870.79 2,869.50 2,869.91 0.0K
15:21 2,870.01 2,870.55 2,870.01 2,870.55 0.0K
15:22 2,870.55 2,870.95 2,869.46 2,869.46 0.0K
15:23 2,869.19 2,869.40 2,869.15 2,869.30 0.0K
15:24 2,869.45 2,870.10 2,869.45 2,870.08 0.0K
15:25 2,870.20 2,870.47 2,870.11 2,870.47 0.0K
15:26 2,870.45 2,870.68 2,870.30 2,870.43 0.0K
15:27 2,870.70 2,871.09 2,870.64 2,870.78 0.0K
15:28 2,870.71 2,870.71 2,870.23 2,870.44 0.0K
15:29 2,870.42 2,870.43 2,869.90 2,869.90 0.0K
15:30 2,869.79 2,870.05 2,869.38 2,870.05 0.0K
15:31 2,870.74 2,871.96 2,870.59 2,871.78 0.0K
15:32 2,872.21 2,872.97 2,872.08 2,872.97 0.0K
15:33 2,874.20 2,874.34 2,873.63 2,874.16 0.0K
15:34 2,874.07 2,874.10 2,872.98 2,873.21 0.0K
15:35 2,872.99 2,873.14 2,871.86 2,872.30 0.0K
15:36 2,872.40 2,872.62 2,871.61 2,871.61 0.0K
15:37 2,871.58 2,872.14 2,871.58 2,872.10 0.0K
15:38 2,872.11 2,874.26 2,872.04 2,874.26 0.0K
15:39 2,874.22 2,874.55 2,874.22 2,874.49 0.0K
15:40 2,874.66 2,876.92 2,874.66 2,876.89 0.0K
15:41 2,876.92 2,877.89 2,876.92 2,877.30 0.0K
15:42 2,877.27 2,877.33 2,875.83 2,875.83 0.0K
15:43 2,875.86 2,876.64 2,875.86 2,876.64 0.0K
15:44 2,876.70 2,878.63 2,876.70 2,878.63 0.0K
15:45 2,878.72 2,878.72 2,878.33 2,878.63 0.0K
15:46 2,878.72 2,879.95 2,878.72 2,879.59 0.0K
15:47 2,879.84 2,880.96 2,879.76 2,879.76 0.0K
15:48 2,879.93 2,881.02 2,879.93 2,880.62 0.0K
15:49 2,880.56 2,881.69 2,880.56 2,881.59 0.0K
15:50 2,881.80 2,882.18 2,880.71 2,880.71 0.0K
15:51 2,880.89 2,881.58 2,880.86 2,881.47 0.0K
15:52 2,881.58 2,881.66 2,881.02 2,881.10 0.0K
15:53 2,881.26 2,881.94 2,881.19 2,881.92 0.0K
15:54 2,881.89 2,883.34 2,881.89 2,883.04 0.0K
15:55 2,883.16 2,883.54 2,883.06 2,883.54 0.0K
15:56 2,883.45 2,884.34 2,883.42 2,884.34 0.0K
15:57 2,884.42 2,886.62 2,884.42 2,886.62 0.0K
15:58 2,886.65 2,886.88 2,886.43 2,886.47 0.0K
15:59 2,886.52 2,886.63 2,885.47 2,885.47 0.0K
16:00 2,885.60 2,885.85 2,884.61 2,885.05 0.0K
16:01 2,885.13 2,886.25 2,885.02 2,886.25 0.0K
16:02 2,886.27 2,886.48 2,885.09 2,885.50 0.0K
16:03 2,885.60 2,885.60 2,884.42 2,884.61 0.0K
16:04 2,884.63 2,884.86 2,883.87 2,883.98 0.0K
16:05 2,883.87 2,884.03 2,883.29 2,883.89 0.0K
16:06 2,883.89 2,884.03 2,882.12 2,882.40 0.0K
16:07 2,882.46 2,882.72 2,882.21 2,882.55 0.0K
16:08 2,882.61 2,882.92 2,882.61 2,882.79 0.0K
16:09 2,882.88 2,882.88 2,881.02 2,882.22 0.0K
16:10 2,882.47 2,882.49 2,880.81 2,881.18 0.0K
16:11 2,881.20 2,881.75 2,880.82 2,880.97 0.0K
16:12 2,881.14 2,881.50 2,881.00 2,881.24 0.0K
16:13 2,881.47 2,881.83 2,881.20 2,881.20 0.0K
16:14 2,881.16 2,881.26 2,880.05 2,880.05 0.0K
16:15 2,880.18 2,880.93 2,880.18 2,880.89 0.0K
16:16 2,880.82 2,881.04 2,880.38 2,880.67 0.0K
16:17 2,880.74 2,881.89 2,880.74 2,881.31 0.0K
16:18 2,881.33 2,881.33 2,879.63 2,879.69 0.0K
16:19 2,879.71 2,880.43 2,879.71 2,880.12 0.0K
16:20 2,880.10 2,880.10 2,879.61 2,879.69 0.0K
16:21 2,879.60 2,880.66 2,879.60 2,880.60 0.0K
16:22 2,880.65 2,881.03 2,880.65 2,880.94 0.0K
16:23 2,880.91 2,880.91 2,880.18 2,880.23 0.0K
16:24 2,880.18 2,880.18 2,879.87 2,879.87 0.0K
16:25 2,879.91 2,880.53 2,879.89 2,879.92 0.0K
16:26 2,879.90 2,879.90 2,879.38 2,879.75 0.0K
16:27 2,879.89 2,879.95 2,878.89 2,879.42 0.0K
16:28 2,879.49 2,880.00 2,879.49 2,879.54 0.0K
16:29 2,879.39 2,879.39 2,878.02 2,878.35 0.0K
16:30 2,878.61 2,878.71 2,877.14 2,877.45 0.0K
16:31 2,877.38 2,877.38 2,875.88 2,875.88 0.0K
16:32 2,875.99 2,876.89 2,875.67 2,876.55 0.0K
16:33 2,876.64 2,877.75 2,876.57 2,877.75 0.0K
16:34 2,877.84 2,878.38 2,877.75 2,878.38 0.0K
16:35 2,878.35 2,878.39 2,878.10 2,878.28 0.0K
16:36 2,878.11 2,878.11 2,876.93 2,877.32 0.0K
16:37 2,877.33 2,877.92 2,877.33 2,877.87 0.0K
16:38 2,877.89 2,877.99 2,877.75 2,877.82 0.0K
16:39 2,877.81 2,879.03 2,877.81 2,879.03 0.0K
16:40 2,878.94 2,878.94 2,878.18 2,878.18 0.0K
16:41 2,878.24 2,879.21 2,878.24 2,879.21 0.0K
16:42 2,879.27 2,879.33 2,878.89 2,879.06 0.0K
16:43 2,879.15 2,880.40 2,879.15 2,880.35 0.0K
16:44 2,880.24 2,880.47 2,880.06 2,880.47 0.0K
16:45 2,880.41 2,880.41 2,879.32 2,879.36 0.0K
16:46 2,879.34 2,879.34 2,877.85 2,877.90 0.0K
16:47 2,877.87 2,878.11 2,877.79 2,878.03 0.0K
16:48 2,878.00 2,878.00 2,876.77 2,876.92 0.0K
16:49 2,876.89 2,877.58 2,876.89 2,877.58 0.0K
16:50 2,878.12 2,878.28 2,877.45 2,877.45 0.0K
16:51 2,877.47 2,878.09 2,877.15 2,878.09 0.0K
16:52 2,878.17 2,878.75 2,877.98 2,878.75 0.0K
16:53 2,878.76 2,878.96 2,878.26 2,878.26 0.0K
16:54 2,878.23 2,878.53 2,878.17 2,878.18 0.0K
16:55 2,877.53 2,877.83 2,877.41 2,877.52 0.0K
16:56 2,877.49 2,877.49 2,876.41 2,876.75 0.0K
16:57 2,876.72 2,876.77 2,876.40 2,876.40 0.0K
16:58 2,876.45 2,876.85 2,876.42 2,876.58 0.0K
16:59 2,876.51 2,877.35 2,876.50 2,877.02 0.0K
17:00 2,876.95 2,876.95 2,876.63 2,876.70 0.0K
17:01 2,876.66 2,876.80 2,876.29 2,876.80 0.0K
17:02 2,876.69 2,877.00 2,876.54 2,876.82 0.0K
17:03 2,876.81 2,876.87 2,876.31 2,876.50 0.0K
17:04 2,876.54 2,876.58 2,874.90 2,874.90 0.0K
17:05 2,874.86 2,875.35 2,874.86 2,875.07 0.0K
17:06 2,875.01 2,875.01 2,874.39 2,874.39 0.0K
17:07 2,874.37 2,874.37 2,873.59 2,873.89 0.0K
17:08 2,873.88 2,874.12 2,873.73 2,873.77 0.0K
17:09 2,873.78 2,873.78 2,872.77 2,872.77 0.0K
17:10 2,872.74 2,873.24 2,872.74 2,873.22 0.0K
17:11 2,873.23 2,873.36 2,872.96 2,873.02 0.0K
17:12 2,873.00 2,873.08 2,872.75 2,872.96 0.0K
17:13 2,872.95 2,873.03 2,872.76 2,872.95 0.0K
17:14 2,873.06 2,874.19 2,873.06 2,874.17 0.0K
17:15 2,874.32 2,874.94 2,874.32 2,874.68 0.0K
17:16 2,874.65 2,874.65 2,874.37 2,874.48 0.0K
17:17 2,874.50 2,875.17 2,874.46 2,875.17 0.0K
17:18 2,875.27 2,875.85 2,875.27 2,875.81 0.0K
17:19 2,875.68 2,876.42 2,875.68 2,876.42 0.0K
17:20 2,876.35 2,876.72 2,876.11 2,876.27 0.0K
17:21 2,876.30 2,876.62 2,876.29 2,876.58 0.0K
17:22 2,876.61 2,877.01 2,876.59 2,877.01 0.0K
17:23 2,877.53 2,877.73 2,877.24 2,877.24 0.0K
17:24 2,877.22 2,877.35 2,876.92 2,877.07 0.0K
17:25 2,877.05 2,877.05 2,877.05 2,877.05 0.0K
17:29 2,877.17 2,877.61 2,876.89 2,876.96 0.0K
17:30 2,877.85 2,877.85 2,877.85 2,877.85 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