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
2021-12-30 112.55 113.05 112.45 112.58 0.0M
2021-12-29 112.70 112.70 112.08 112.62 0.1M
2021-12-23 109.45 111.25 109.45 111.15 0.1M
2021-12-22 108.15 108.70 107.65 107.75 0.1M
2021-12-21 107.85 108.75 106.95 107.75 0.2M
2021-12-20 106.35 108.30 105.35 106.38 0.2M
2021-12-17 110.95 110.95 107.95 108.03 0.4M
2021-12-16 110.95 111.75 110.95 111.15 0.1M
2021-12-15 109.95 110.15 108.95 109.40 0.1M
2021-12-14 110.50 111.60 109.95 110.25 0.3M
2021-12-13 113.00 113.35 110.45 110.70 0.1M
2021-12-10 113.20 113.70 112.65 112.88 0.1M
2021-12-09 113.60 114.35 113.05 113.35 0.1M
2021-12-08 115.65 115.75 113.76 114.25 0.2M
2021-12-07 114.80 115.80 114.35 114.92 0.1M
2021-12-06 113.20 114.74 112.90 113.97 0.8M
2021-12-03 113.20 113.35 111.80 112.67 0.1M
2021-12-02 111.30 112.15 110.50 111.38 0.1M
2021-12-01 110.35 111.75 110.35 111.35 0.0M
2021-11-30 108.30 108.95 107.45 108.05 0.2M
2021-11-29 110.60 111.20 109.70 110.90 0.0M
2021-11-26 110.75 111.85 110.20 111.17 0.1M
2021-11-25 114.75 115.45 114.75 114.85 0.1M
2021-11-24 114.65 115.60 114.25 115.28 0.1M
2021-11-23 114.70 115.30 113.60 114.83 0.1M
2021-11-22 112.60 115.15 112.25 114.45 0.5M
2021-11-19 113.20 113.50 111.05 111.85 2.9M
2021-11-18 113.90 114.25 113.00 113.17 1.6M
2021-11-17 114.25 115.25 114.10 114.55 0.1M
2021-11-16 116.00 116.00 114.95 115.60 0.0M
2021-11-15 114.50 115.55 114.50 114.80 0.3M
2021-11-12 113.50 114.40 113.45 113.62 0.1M
2021-11-11 112.45 113.45 112.30 113.12 0.3M
2021-11-10 110.90 111.90 110.40 111.55 0.1M
2021-11-09 109.65 110.40 109.55 109.78 0.1M
2021-11-08 109.40 110.10 109.25 109.47 0.1M
2021-11-05 108.30 109.95 108.20 109.10 0.0M
2021-11-04 108.10 109.50 107.95 108.25 1.0M
2021-11-03 107.60 108.50 107.20 107.85 0.1M
2021-11-02 108.05 108.95 107.22 107.22 0.0M
2021-11-01 109.05 110.00 107.65 109.28 0.4M
2021-10-29 109.50 111.10 108.40 108.80 0.4M
2021-10-28 116.15 116.45 114.80 115.72 0.7M
2021-10-27 117.15 117.30 114.80 115.40 0.1M
2021-10-26 116.60 118.00 115.66 117.58 0.1M
2021-10-25 115.60 116.38 115.00 116.38 0.1M
2021-10-22 114.35 115.25 114.15 114.15 0.1M
2021-10-21 113.20 114.55 113.00 114.47 0.2M
2021-10-20 115.25 115.25 112.25 113.55 0.4M
2021-10-19 114.20 115.05 113.90 114.35 0.1M
2021-10-18 114.50 115.00 113.65 114.78 0.1M
2021-10-15 111.10 113.40 110.40 112.58 0.3M
2021-10-14 108.80 109.80 108.80 109.50 0.3M
2021-10-13 107.35 108.85 107.30 108.30 0.2M
2021-10-12 105.55 107.15 105.40 106.97 0.1M
2021-10-11 107.05 107.05 105.90 106.28 0.2M
2021-10-08 107.75 108.85 107.70 108.50 0.2M
2021-10-07 107.65 109.55 107.60 109.10 0.1M
2021-10-06 107.40 107.40 106.05 106.33 0.1M
2021-10-05 105.65 106.85 105.40 106.38 0.1M
2021-10-04 106.30 107.45 104.75 107.30 0.1M
2021-10-01 105.00 107.50 105.00 106.62 0.1M
2021-09-30 108.75 109.65 106.70 108.20 0.0M
2021-09-29 108.10 108.75 107.50 108.42 0.1M
2021-09-28 110.40 110.80 107.85 108.17 1.1M
2021-09-27 107.50 109.90 107.50 109.42 0.1M
2021-09-24 106.15 106.97 106.05 106.97 0.1M
2021-09-23 105.55 106.45 105.55 106.30 0.1M
2021-09-22 103.15 104.25 103.15 103.42 0.1M
2021-09-21 102.36 103.00 102.22 102.22 0.1M
2021-09-20 103.10 103.20 101.25 101.54 0.1M
2021-09-17 105.00 105.35 104.70 104.72 0.1M
2021-09-16 103.90 104.28 103.30 104.28 0.1M
2021-09-15 104.70 105.00 103.55 103.85 0.0M
2021-09-14 106.85 106.85 105.20 105.88 0.1M
2021-09-13 106.14 106.70 105.40 106.47 0.0M
2021-09-10 106.70 106.70 105.52 105.83 0.1M
2021-09-09 105.40 106.95 105.40 106.80 0.1M
2021-09-08 106.95 106.95 106.25 106.45 0.0M
2021-09-07 107.80 107.95 107.25 107.55 0.1M
2021-09-06 107.10 107.55 106.97 106.97 0.0M
2021-09-03 108.30 108.70 106.95 107.25 0.0M
2021-09-02 107.25 108.20 107.17 107.58 0.1M
2021-09-01 107.00 107.55 106.15 106.40 0.1M
2021-08-31 107.35 107.73 105.60 106.53 0.3M
2021-08-27 109.45 109.60 108.70 109.60 0.0M
2021-08-26 109.85 110.33 109.40 110.33 0.1M
2021-08-25 109.20 109.90 108.70 109.28 0.1M
2021-08-24 109.75 109.75 109.12 109.12 0.0M
2021-08-23 110.65 110.85 109.50 110.35 0.1M
2021-08-20 108.05 108.65 107.25 108.17 0.1M
2021-08-19 109.15 109.15 106.65 108.55 0.1M
2021-08-18 109.90 110.20 109.50 109.83 0.0M
2021-08-17 112.80 112.80 110.42 110.42 0.0M
2021-08-16 113.60 114.60 113.00 113.67 0.1M
2021-08-13 113.75 114.90 113.75 114.60 0.1M
2021-08-12 113.00 114.80 113.00 113.97 0.1M
2021-08-11 112.25 112.75 112.25 112.42 0.2M
2021-08-10 112.05 112.25 111.45 112.25 0.1M
2021-08-09 111.15 112.35 111.15 111.45 0.0M
2021-08-06 109.65 111.80 109.55 111.28 0.0M
2021-08-05 110.55 110.80 110.15 110.15 0.0M
2021-08-04 110.45 110.60 110.08 110.30 0.1M
2021-08-03 111.00 111.55 109.90 110.20 0.0M
2021-08-02 110.60 111.25 110.10 110.67 0.2M
2021-07-30 110.45 110.80 109.60 110.65 0.2M
2021-07-29 110.70 111.35 110.53 110.53 0.1M
2021-07-28 110.65 111.10 110.35 110.35 0.1M
2021-07-27 110.40 111.05 109.88 109.88 0.1M
2021-07-26 110.75 112.65 109.70 112.45 0.2M
2021-07-23 111.80 111.80 108.05 108.35 0.2M
2021-07-22 113.00 113.10 112.17 112.17 0.3M
2021-07-21 110.40 111.40 110.40 111.40 0.1M
2021-07-20 108.60 109.40 106.50 108.08 0.2M
2021-07-19 110.15 110.30 107.30 107.70 0.0M
2021-07-16 112.85 112.90 110.90 111.30 0.0M
2021-07-15 113.10 113.25 111.92 111.92 0.1M
2021-07-14 113.50 113.70 112.95 113.70 0.1M
2021-07-13 115.00 115.05 113.85 114.05 0.0M
2021-07-12 114.20 114.25 112.60 113.83 0.2M
2021-07-09 111.90 113.75 111.90 113.15 0.0M
2021-07-08 113.10 116.20 112.50 112.92 0.2M
2021-07-07 111.90 111.90 111.05 111.75 0.1M
2021-07-06 114.00 114.00 111.10 111.92 0.0M
2021-07-05 112.90 114.11 112.75 113.38 0.0M
2021-07-02 112.55 113.08 112.40 113.08 0.1M
2021-07-01 111.00 112.97 111.00 112.35 0.1M
2021-06-30 110.25 111.10 109.20 110.70 0.0M
2021-06-29 111.70 112.05 110.80 111.47 0.0M
2021-06-28 112.10 112.30 111.80 111.97 0.0M
2021-06-25 113.60 114.20 112.95 113.78 0.0M
2021-06-24 112.65 112.65 111.71 111.85 0.0M
2021-06-23 111.80 111.92 111.15 111.92 0.0M
2021-06-22 113.15 113.50 111.60 111.70 0.0M
2021-06-21 109.38 111.75 109.38 111.75 0.0M
2021-06-18 112.25 112.25 110.75 110.75 0.3M
2021-06-17 116.55 116.70 114.38 114.38 0.1M
2021-06-16 115.80 115.80 114.17 114.17 0.0M
2021-06-15 115.55 115.60 114.60 115.60 0.0M
2021-06-14 115.50 115.50 114.93 115.00 0.0M
2021-06-11 115.30 115.30 114.10 114.10 0.0M
2021-06-10 113.80 115.65 113.80 114.97 0.0M
2021-06-09 113.40 113.75 113.20 113.20 0.0M
2021-06-08 114.25 115.05 113.10 113.33 0.1M
2021-06-07 113.50 114.56 113.50 114.00 0.1M
2021-06-04 114.05 114.10 113.53 113.53 0.1M
2021-06-03 114.50 114.83 113.90 114.83 0.0M
2021-06-02 114.80 115.58 114.80 115.58 0.0M
2021-06-01 113.95 114.25 113.71 113.78 0.0M
2021-05-28 115.05 115.58 115.05 115.58 0.0M
2021-05-27 114.44 114.44 113.45 114.30 0.1M
2021-05-26 116.45 116.45 115.00 115.40 0.0M
2021-05-25 118.00 119.30 118.00 119.05 0.2M
2021-05-21 118.50 118.90 117.83 117.83 0.2M
2021-05-20 115.45 116.67 115.00 116.67 0.0M
2021-05-19 116.05 117.20 114.80 115.40 0.2M
2021-05-18 116.60 117.53 116.55 116.62 0.1M
2021-05-17 116.10 117.80 115.30 116.42 0.1M
2021-05-12 116.15 116.65 115.80 116.65 0.0M
2021-05-11 117.50 117.65 116.15 116.15 0.1M
2021-05-10 119.25 120.35 118.95 120.25 0.0M
2021-05-07 119.95 120.20 119.65 119.65 0.0M
2021-05-06 118.50 118.60 117.50 117.88 0.2M
2021-05-05 117.40 118.10 116.90 117.30 0.4M
2021-05-04 118.60 119.00 115.25 116.12 0.3M
2021-04-29 117.90 120.25 117.70 118.35 0.9M
2021-04-28 118.20 118.20 115.10 115.70 0.7M
2021-04-27 118.40 119.05 117.20 119.05 0.1M
2021-04-26 116.55 118.70 116.55 118.47 0.2M
2021-04-23 116.00 116.60 115.35 116.25 0.4M
2021-04-22 113.85 115.40 113.85 115.40 0.1M
2021-04-21 115.50 115.50 112.25 114.78 0.0M
2021-04-20 118.35 118.35 111.25 112.70 1.4M
2021-04-19 120.65 122.25 120.65 121.55 0.1M
2021-04-16 122.30 123.35 122.30 123.35 0.0M
2021-04-15 121.40 121.65 120.55 120.62 0.0M
2021-04-14 121.75 121.75 120.55 120.85 0.0M
2021-04-13 123.15 123.45 121.95 122.08 0.0M
2021-04-12 122.65 123.25 122.62 122.62 0.1M
2021-04-09 122.65 122.65 122.15 122.30 0.0M
2021-04-08 121.42 121.42 120.80 120.80 0.0M
2021-04-07 123.95 124.65 123.65 123.65 0.0M
2021-04-06 119.95 122.30 119.95 120.88 0.0M
2021-03-31 121.00 121.25 118.70 118.85 0.1M
2021-03-30 120.00 120.83 119.68 120.83 0.0M
2021-03-29 119.55 119.85 118.93 119.85 0.0M
2021-03-26 118.85 120.20 118.85 120.08 0.0M
2021-03-25 118.55 118.55 116.40 117.00 0.0M
2021-03-24 116.25 119.65 116.25 119.45 0.0M
2021-03-23 118.60 118.95 118.30 118.30 0.0M
2021-03-22 119.30 120.45 119.30 120.22 0.0M
2021-03-19 121.52 121.75 120.15 120.17 0.1M
2021-03-18 122.10 122.75 121.65 122.15 0.0M
2021-03-17 120.55 120.80 120.03 120.80 0.0M
2021-03-16 123.65 124.00 122.15 122.62 0.0M
2021-03-15 122.80 123.65 122.70 122.95 0.0M
2021-03-12 122.15 122.53 121.80 122.53 0.0M
2021-03-11 123.10 123.70 122.55 122.55 0.0M
2021-03-10 123.10 123.90 122.80 123.90 0.0M
2021-03-09 124.00 124.10 121.95 122.35 0.3M
2021-03-08 122.95 123.40 122.14 122.92 0.3M
2021-03-05 118.35 121.60 118.35 120.58 0.0M
2021-03-04 118.95 118.95 118.05 118.05 0.0M
2021-03-03 120.00 120.00 117.90 118.03 0.0M
2021-03-02 117.55 118.40 117.46 118.15 0.0M
2021-03-01 115.05 116.40 115.05 115.92 0.0M
2021-02-26 116.15 116.15 113.58 113.58 0.0M
2021-02-25 116.00 117.80 116.00 117.53 0.0M
2021-02-24 113.60 114.00 113.35 113.97 0.0M
2021-02-23 112.95 113.15 110.95 113.15 0.0M
2021-02-22 112.60 113.58 112.60 113.58 0.0M
2021-02-19 111.70 113.30 111.70 113.08 0.0M
2021-02-18 112.76 112.76 111.20 112.15 0.0M
2021-02-17 113.00 113.15 111.90 111.90 0.0M
2021-02-16 113.75 113.75 113.00 113.28 0.0M
2021-02-15 111.77 113.03 111.60 113.03 0.0M
2021-02-12 109.15 109.85 109.15 109.85 0.0M
2021-02-11 109.08 110.00 108.80 109.67 0.1M
2021-02-10 110.05 110.05 110.05 110.05 0.0M
2021-02-09 110.95 111.50 108.97 108.97 0.1M
2021-02-08 114.00 114.00 111.70 111.95 0.2M
2021-02-05 110.30 113.40 110.30 111.60 0.1M
2021-02-04 108.00 108.65 107.90 108.15 0.1M
2021-02-03 106.95 106.95 105.95 106.90 0.0M
2021-02-02 106.05 106.70 105.10 106.12 0.1M
2021-02-01 105.15 106.20 105.05 105.33 0.5M
2021-01-29 105.30 105.70 104.20 105.22 0.2M
2021-01-28 101.62 107.10 100.46 106.50 0.1M
2021-01-27 109.10 109.10 105.35 106.05 0.0M
2021-01-26 109.45 110.75 109.20 110.75 0.0M
2021-01-25 112.35 112.45 110.25 110.50 0.0M
2021-01-22 113.22 113.22 113.22 113.22 0.0M
2021-01-21 114.50 114.95 114.30 114.83 0.0M
2021-01-20 114.30 114.30 113.10 113.35 0.0M
2021-01-19 114.05 115.11 113.66 113.78 0.0M
2021-01-18 111.05 112.27 111.05 111.97 0.0M
2021-01-15 112.80 112.90 109.92 109.92 0.0M
2021-01-14 112.45 113.10 111.58 111.58 0.0M
2021-01-13 109.18 110.55 108.80 110.08 0.0M
2021-01-12 108.16 110.77 108.16 110.53 0.1M
2021-01-11 108.20 108.63 106.19 106.78 0.0M
2021-01-08 110.35 110.35 108.20 109.15 0.1M
2021-01-07 107.80 109.45 107.15 108.53 0.0M
2021-01-06 103.85 104.83 103.45 104.83 0.0M
2021-01-05 102.53 103.00 101.63 101.63 0.0M
2021-01-04 100.65 102.75 100.65 101.08 0.1M