丹斯克银行

DANSKE
🏛️ 英国 →
272.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 269.85 275.40 264.70 272.65 0.0M
2025-09-25 269.65 270.35 267.70 269.65 0.1M
2025-09-24 274.65 274.90 268.60 271.50 0.1M
2025-09-23 271.20 276.30 270.50 274.20 0.1M
2025-09-22 269.80 269.90 267.40 269.80 0.0M
2025-09-19 268.05 270.50 267.10 268.05 0.1M
2025-09-18 268.05 272.50 265.45 266.80 0.0M
2025-09-17 264.80 266.40 264.00 264.80 0.2M
2025-09-16 268.70 269.00 264.30 265.55 0.0M
2025-09-15 265.15 268.40 264.00 267.70 0.0M
2025-09-12 263.45 264.50 262.35 263.45 0.3M
2025-09-11 263.50 264.60 262.40 263.50 0.1M
2025-09-10 263.15 263.90 261.80 263.15 0.1M
2025-09-09 261.05 261.70 259.40 261.05 0.1M
2025-09-08 259.60 264.60 254.40 259.60 0.0M
2025-09-05 262.60 263.00 258.80 259.80 0.0M
2025-09-04 260.20 262.60 258.60 260.20 0.0M
2025-09-03 259.20 260.40 258.30 259.20 0.2M
2025-09-02 263.25 263.30 259.30 260.60 0.1M
2025-09-01 261.85 267.30 256.60 261.85 0.1M
2025-08-29 261.85 262.80 260.10 261.85 0.1M
2025-08-28 265.25 270.20 261.70 262.45 0.1M
2025-08-27 270.95 271.20 263.00 265.20 0.3M
2025-08-26 271.55 271.80 266.30 268.70 0.1M
2025-08-25 275.27 276.10 273.20 275.27 0.0M
2025-08-22 274.55 276.00 269.00 274.70 0.0M
2025-08-21 271.85 275.70 271.40 274.70 0.0M
2025-08-20 271.05 272.80 265.00 270.70 0.0M
2025-08-19 268.60 273.50 266.50 271.30 0.0M
2025-08-18 272.20 272.40 267.30 269.30 0.0M
2025-08-15 273.80 274.30 272.00 274.35 0.1M
2025-08-14 272.85 274.50 267.60 272.85 0.0M
2025-08-13 271.40 272.90 270.55 271.40 0.1M
2025-08-12 267.15 271.00 266.80 269.80 0.0M
2025-08-11 267.05 267.40 265.10 267.55 0.0M
2025-08-08 263.45 266.20 262.80 263.65 0.0M
2025-08-07 262.45 264.00 261.60 262.45 0.1M
2025-08-06 259.75 262.80 259.60 260.30 0.0M
2025-08-05 262.00 262.50 257.50 259.20 0.3M
2025-08-04 256.45 260.40 256.10 259.45 0.0M
2025-08-01 258.50 258.80 253.00 255.75 0.1M
2025-07-31 261.80 262.35 260.30 261.80 0.0M
2025-07-30 261.65 263.75 261.40 261.65 0.1M
2025-07-29 259.70 263.00 258.70 262.30 0.0M
2025-07-28 260.90 266.20 259.50 261.20 0.0M
2025-07-25 260.50 261.70 259.80 260.50 0.0M
2025-07-24 259.45 262.90 259.30 262.45 0.1M
2025-07-23 256.65 258.90 256.80 259.30 0.0M
2025-07-22 254.80 257.90 254.60 254.80 0.0M
2025-07-21 253.90 255.30 253.40 253.90 0.4M
2025-07-18 253.85 256.70 250.90 253.40 0.1M
2025-07-17 254.80 255.80 249.80 255.35 0.1M
2025-07-16 255.75 260.50 254.70 255.60 0.4M
2025-07-15 259.25 259.40 255.60 256.50 0.2M
2025-07-14 258.30 259.10 253.10 258.30 0.0M
2025-07-11 264.60 265.30 259.60 261.70 0.1M
2025-07-10 264.65 266.00 263.00 264.65 0.1M
2025-07-09 260.85 264.00 260.80 263.50 0.0M
2025-07-08 260.95 261.00 258.10 260.95 0.0M
2025-07-07 257.65 261.20 257.30 260.35 0.0M
2025-07-04 258.65 258.90 257.10 258.55 0.1M
2025-07-03 257.35 260.50 256.40 260.00 0.2M
2025-07-02 257.80 258.90 255.60 257.95 0.1M
2025-07-01 258.80 259.00 255.30 255.95 0.1M
2025-06-30 259.70 260.00 256.60 256.95 0.1M
2025-06-27 255.85 259.70 247.00 258.60 0.2M
2025-06-26 257.80 259.05 254.40 255.10 0.1M
2025-06-25 258.05 258.70 257.00 258.05 0.1M
2025-06-24 254.90 259.70 250.10 257.90 1.0M
2025-06-23 253.85 255.10 251.30 251.35 0.0M
2025-06-20 255.00 256.30 254.40 255.70 0.2M
2025-06-19 255.65 259.90 253.50 255.60 0.2M
2025-06-18 256.00 257.50 254.90 256.00 0.1M
2025-06-17 258.45 260.00 255.90 258.45 0.1M
2025-06-16 258.10 261.90 257.70 260.85 0.0M
2025-06-13 255.45 257.30 250.10 255.65 0.0M
2025-06-12 258.50 260.90 256.60 258.50 0.0M
2025-06-11 257.50 260.70 257.30 260.10 0.1M
2025-06-10 259.85 261.60 257.60 259.95 0.1M
2025-06-09 258.65 258.65 258.65 258.65 0.0M
2025-06-06 256.65 260.20 255.80 258.65 0.1M
2025-06-05 254.90 254.90 254.90 254.90 0.0M
2025-06-04 257.80 258.90 254.30 254.90 0.1M
2025-06-03 259.85 260.10 254.30 257.15 0.2M
2025-06-02 257.00 259.90 253.00 257.90 0.1M
2025-05-30 249.75 249.75 249.75 249.75 0.0M
2025-05-29 249.75 249.75 249.75 249.75 0.0M
2025-05-28 252.50 253.10 249.05 249.75 0.3M
2025-05-27 253.90 255.10 252.40 253.90 0.0M
2025-05-26 253.80 256.40 253.80 253.80 0.0M
2025-05-23 254.10 257.90 246.50 251.40 0.1M
2025-05-22 256.00 256.40 252.60 253.35 0.2M
2025-05-21 255.60 257.60 255.20 255.60 0.1M
2025-05-20 254.75 257.00 254.10 254.75 1.4M
2025-05-19 251.85 254.00 250.90 251.85 0.1M
2025-05-16 252.90 258.00 250.50 252.90 0.0M
2025-05-15 247.65 252.80 247.40 252.70 2.4M
2025-05-14 247.80 248.50 246.90 247.80 0.0M
2025-05-13 248.00 249.10 247.50 248.55 0.0M
2025-05-12 247.35 249.10 246.70 247.50 0.4M
2025-05-09 246.10 247.70 244.30 246.10 0.1M
2025-05-08 243.75 245.80 242.60 244.30 0.0M
2025-05-07 239.55 245.00 239.60 241.90 0.0M
2025-05-06 244.00 244.10 239.10 241.50 0.1M
2025-05-05 242.60 243.20 238.90 242.60 1.2M
2025-05-02 236.75 243.40 235.90 241.60 0.2M
2025-05-01 231.50 235.00 227.00 231.25 0.0M
2025-04-30 229.80 231.10 227.80 229.80 0.6M
2025-04-29 225.85 229.90 224.90 228.15 2.9M
2025-04-28 222.85 224.80 222.10 222.85 0.0M
2025-04-25 220.10 222.10 218.60 220.10 0.1M
2025-04-24 221.15 222.00 218.00 218.70 0.0M
2025-04-23 217.45 222.50 213.00 222.20 0.1M
2025-04-22 214.50 214.90 212.50 214.35 0.6M
2025-04-17 212.90 212.90 212.90 212.90 0.0M
2025-04-16 212.60 215.20 211.70 212.90 0.0M
2025-04-15 208.75 215.60 208.60 215.10 0.1M
2025-04-14 207.50 208.60 205.90 207.50 0.1M
2025-04-11 200.55 204.10 197.85 202.28 0.1M
2025-04-10 217.80 218.20 199.40 199.75 0.2M
2025-04-09 197.03 200.30 192.25 193.03 0.2M
2025-04-08 198.30 204.20 195.10 204.15 0.1M
2025-04-07 177.55 198.40 177.25 194.70 0.1M
2025-04-04 213.60 214.50 192.70 192.68 0.2M
2025-04-03 221.45 225.80 219.55 220.60 0.4M
2025-04-02 227.40 228.00 225.30 227.40 0.4M
2025-04-01 227.35 229.05 226.30 227.35 0.0M
2025-03-31 229.75 230.10 224.70 224.95 0.1M
2025-03-28 236.15 237.40 231.60 233.30 0.0M
2025-03-27 238.45 240.40 236.50 238.35 0.6M
2025-03-26 239.40 241.40 238.90 239.35 0.1M
2025-03-25 233.75 239.00 233.50 238.80 0.6M
2025-03-24 232.20 233.90 230.20 232.20 0.0M
2025-03-21 229.45 231.10 228.40 229.45 0.1M
2025-03-20 243.25 243.40 239.70 242.65 0.0M
2025-03-19 242.30 244.90 238.10 244.90 0.8M
2025-03-18 241.50 244.10 241.20 244.10 0.0M
2025-03-17 238.90 240.80 237.60 238.90 0.0M
2025-03-14 235.85 239.90 235.70 238.20 1.3M
2025-03-13 236.55 238.50 235.30 237.30 0.1M
2025-03-12 235.70 237.30 234.50 235.55 0.0M
2025-03-11 234.80 235.35 230.30 232.45 0.0M
2025-03-10 240.75 240.90 234.00 235.80 0.0M
2025-03-07 243.10 243.20 240.10 240.60 0.0M
2025-03-06 243.75 245.45 241.80 243.75 0.0M
2025-03-05 239.05 243.90 235.20 241.90 0.0M
2025-03-04 240.75 241.20 234.10 235.55 0.0M
2025-03-03 241.75 243.45 239.60 241.75 0.1M
2025-02-28 243.25 243.90 240.00 241.20 0.0M
2025-02-27 243.20 244.30 242.10 243.20 0.1M
2025-02-26 238.80 244.50 238.20 243.60 0.1M
2025-02-25 233.85 238.90 234.00 236.55 1.8M
2025-02-24 236.35 236.70 234.10 236.35 0.2M
2025-02-21 235.55 237.30 234.50 235.80 0.0M
2025-02-20 237.05 238.80 235.90 237.05 0.1M
2025-02-19 237.45 242.10 235.70 237.45 0.0M
2025-02-18 232.80 237.30 233.10 235.40 0.0M
2025-02-17 231.25 233.70 231.30 231.60 0.0M
2025-02-14 231.10 231.90 229.00 231.10 2.7M
2025-02-13 233.00 233.60 228.70 230.40 0.1M
2025-02-12 234.05 234.40 231.90 232.10 0.0M
2025-02-11 232.30 233.50 230.90 232.30 0.6M
2025-02-10 235.95 236.60 230.60 231.70 0.2M
2025-02-07 229.15 237.10 225.10 235.70 0.1M
2025-02-06 213.90 218.50 212.60 218.30 0.0M
2025-02-05 212.70 216.80 212.30 212.70 0.0M
2025-02-04 211.85 212.10 207.40 211.45 0.0M
2025-02-03 211.30 212.70 209.80 211.30 0.1M
2025-01-31 217.75 217.90 214.80 215.40 0.0M
2025-01-30 218.80 220.00 216.70 216.95 0.0M
2025-01-29 217.15 219.20 214.80 217.30 0.0M
2025-01-28 215.65 217.50 212.90 215.30 0.1M
2025-01-27 213.95 215.40 213.00 213.95 0.7M
2025-01-24 216.30 217.40 215.20 216.70 0.1M
2025-01-23 213.85 216.40 213.90 215.20 0.6M
2025-01-22 214.25 217.00 213.30 214.20 0.0M
2025-01-21 211.30 214.10 211.10 214.00 0.1M
2025-01-20 211.15 212.00 211.00 210.90 0.0M
2025-01-17 213.35 213.40 209.30 211.10 0.1M
2025-01-16 215.25 214.90 212.80 213.00 0.1M
2025-01-15 213.60 215.30 213.60 214.40 0.0M
2025-01-14 212.20 213.50 212.15 212.20 0.1M
2025-01-13 208.85 211.90 208.70 210.90 0.1M
2025-01-10 208.25 212.30 207.30 208.25 0.0M
2025-01-09 206.15 207.80 202.10 206.15 0.0M
2025-01-08 210.00 209.30 204.40 205.45 0.1M
2025-01-07 204.20 210.50 203.60 210.60 0.0M
2025-01-06 204.35 204.60 202.70 204.05 0.1M
2025-01-03 203.48 203.80 202.40 203.48 0.0M
2025-01-02 204.50 205.40 200.90 202.63 0.0M