Oersted AS

ORSTED
🏛️ 英国 →
115.63
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
2025-09-26 116.58 117.00 112.70 115.63 0.3M
2025-09-25 118.25 122.00 117.65 118.15 0.1M
2025-09-24 111.30 119.90 110.95 117.83 0.7M
2025-09-23 121.05 123.45 115.20 115.83 0.5M
2025-09-22 105.07 110.80 104.70 109.68 0.6M
2025-09-19 105.02 106.45 104.35 105.68 0.4M
2025-09-18 106.58 108.00 104.60 104.92 0.4M
2025-09-17 107.20 115.00 104.30 109.00 0.7M
2025-09-16 106.84 110.49 105.63 106.77 0.2M
2025-09-15 103.34 111.02 103.13 110.37 0.1M
2025-09-12 112.76 112.99 110.49 110.95 0.9M
2025-09-11 113.45 114.33 112.49 113.45 0.3M
2025-09-10 112.91 122.89 111.99 114.30 0.1M
2025-09-09 203.15 208.50 202.40 203.55 0.0M
2025-09-08 204.43 209.60 202.70 204.33 0.2M
2025-09-05 195.55 208.10 194.70 203.55 0.1M
2025-09-04 197.65 203.10 194.45 201.28 0.1M
2025-09-03 205.45 206.00 195.60 196.33 1.0M
2025-09-02 203.93 208.40 196.58 197.73 0.4M
2025-09-01 199.73 202.00 196.65 200.40 0.3M
2025-08-29 200.50 201.70 193.15 194.70 0.0M
2025-08-28 194.10 201.10 189.35 199.38 0.1M
2025-08-27 191.73 199.60 186.05 188.58 0.1M
2025-08-26 184.00 192.35 181.75 191.53 0.3M
2025-08-25 179.72 186.30 173.50 179.72 0.2M
2025-08-22 209.73 215.30 205.80 212.80 0.0M
2025-08-21 210.70 211.80 205.80 207.93 0.0M
2025-08-20 214.60 214.60 209.80 211.35 0.1M
2025-08-19 213.15 214.85 210.50 213.15 0.0M
2025-08-18 214.40 218.40 211.10 211.55 0.0M
2025-08-15 205.53 209.10 202.90 208.50 0.0M
2025-08-14 207.85 208.70 197.60 201.45 0.1M
2025-08-13 213.35 213.80 206.30 206.80 0.1M
2025-08-12 217.45 219.80 200.00 214.10 0.2M
2025-08-11 258.00 279.00 210.80 215.35 0.2M
2025-08-08 309.55 313.60 308.60 309.15 0.0M
2025-08-07 308.60 309.90 305.50 309.25 0.0M
2025-08-06 308.50 311.10 305.10 308.50 0.0M
2025-08-05 312.20 312.40 304.55 308.00 0.0M
2025-08-04 308.90 310.40 305.60 308.90 0.0M
2025-08-01 306.40 311.80 303.50 311.05 0.0M
2025-07-31 307.35 321.30 303.20 312.60 0.0M
2025-07-30 313.75 316.50 307.05 309.15 0.0M
2025-07-29 321.45 323.60 312.40 316.20 0.0M
2025-07-28 326.30 330.00 317.40 321.45 0.0M
2025-07-25 314.50 324.80 313.50 324.00 0.0M
2025-07-24 316.00 318.30 310.70 315.65 0.0M
2025-07-23 317.45 318.40 312.20 317.45 0.1M
2025-07-22 309.25 319.20 306.70 314.60 0.0M
2025-07-21 298.30 306.40 297.30 302.60 0.0M
2025-07-18 296.70 300.20 294.30 296.40 0.0M
2025-07-17 297.85 299.10 290.20 293.45 0.0M
2025-07-16 298.00 300.50 294.10 298.00 0.0M
2025-07-15 290.40 308.10 285.90 300.60 0.0M
2025-07-14 277.15 282.80 275.90 277.15 0.0M
2025-07-11 282.00 282.50 275.80 281.15 0.0M
2025-07-10 279.35 281.11 273.40 279.15 0.0M
2025-07-09 278.60 281.40 276.70 278.60 0.0M
2025-07-08 274.60 279.50 271.10 279.25 0.1M
2025-07-07 288.50 288.80 278.10 279.75 0.0M
2025-07-04 285.55 289.35 280.30 286.00 0.1M
2025-07-03 288.90 296.05 286.50 288.90 0.1M
2025-07-02 287.05 299.00 283.30 286.50 0.0M
2025-07-01 272.30 283.20 271.80 280.00 0.1M
2025-06-30 280.50 281.00 272.00 273.65 0.2M
2025-06-27 286.40 287.90 281.30 282.20 0.0M
2025-06-26 284.10 289.80 281.35 285.55 0.0M
2025-06-25 283.05 286.60 276.70 282.40 0.0M
2025-06-24 277.15 283.20 270.90 280.70 0.0M
2025-06-23 270.10 277.00 266.50 275.65 0.0M
2025-06-20 275.05 278.45 272.40 275.05 0.0M
2025-06-19 270.20 275.40 269.40 273.65 0.0M
2025-06-18 275.85 277.40 268.40 271.85 0.0M
2025-06-17 275.65 281.90 271.80 278.80 0.1M
2025-06-16 273.15 282.50 273.00 281.45 0.1M
2025-06-13 278.10 282.10 273.00 273.25 0.0M
2025-06-12 281.25 282.90 276.40 277.05 0.0M
2025-06-11 277.15 281.60 271.60 281.05 0.0M
2025-06-10 269.25 279.30 266.40 277.15 0.0M
2025-06-09 266.40 266.40 266.40 266.40 0.0M
2025-06-06 267.25 272.30 266.60 266.40 0.1M
2025-06-05 265.15 265.15 265.15 265.15 0.0M
2025-06-04 261.45 269.00 257.90 265.15 0.1M
2025-06-03 265.55 266.30 255.70 257.85 0.0M
2025-06-02 272.40 277.10 263.30 266.60 0.0M
2025-05-30 269.55 269.55 269.55 269.55 0.0M
2025-05-29 269.55 269.55 269.55 269.55 0.0M
2025-05-28 269.65 274.70 267.45 269.55 0.1M
2025-05-27 268.20 275.20 268.10 272.40 0.0M
2025-05-26 267.30 274.60 266.00 267.30 0.0M
2025-05-23 263.55 275.85 263.20 267.65 0.1M
2025-05-22 256.80 264.30 255.00 259.85 0.0M
2025-05-21 279.85 280.50 265.70 267.35 0.2M
2025-05-20 271.55 290.80 263.22 279.45 0.1M
2025-05-19 247.15 247.70 239.60 243.35 0.1M
2025-05-16 247.35 248.80 242.40 243.85 0.0M
2025-05-15 245.75 246.30 237.70 242.50 0.2M
2025-05-14 257.05 257.30 248.70 249.55 0.1M
2025-05-13 268.10 283.40 257.20 259.55 0.2M
2025-05-12 253.55 263.60 250.00 261.15 0.1M
2025-05-09 247.15 255.50 246.60 250.70 0.1M
2025-05-08 260.40 265.70 250.30 251.35 0.0M
2025-05-07 264.60 277.10 254.10 256.40 0.0M
2025-05-06 266.60 269.40 262.94 266.90 0.0M
2025-05-05 266.02 268.80 262.90 266.02 0.0M
2025-05-02 269.85 275.70 263.50 266.20 0.0M
2025-05-01 265.45 271.95 260.00 269.55 0.0M
2025-04-30 258.70 262.40 255.50 259.05 0.1M
2025-04-29 253.85 259.40 252.70 257.55 0.1M
2025-04-28 259.35 263.00 251.00 251.35 0.1M
2025-04-25 267.05 267.10 256.00 255.45 0.1M
2025-04-24 262.10 266.60 260.60 262.10 0.0M
2025-04-23 275.45 276.50 260.40 263.15 0.1M
2025-04-22 267.45 273.10 260.30 273.35 0.2M
2025-04-17 286.30 286.30 286.30 286.30 0.0M
2025-04-16 286.30 288.40 282.90 286.30 0.0M
2025-04-15 282.90 289.00 276.80 282.40 0.0M
2025-04-14 282.20 284.70 279.20 282.20 0.0M
2025-04-11 273.25 279.00 271.50 277.15 0.0M
2025-04-10 281.65 282.60 269.20 269.55 0.0M
2025-04-09 260.00 262.50 252.80 255.75 0.1M
2025-04-08 268.80 273.60 265.70 270.20 0.0M
2025-04-07 265.45 277.30 256.20 268.90 0.1M
2025-04-04 307.05 312.40 279.70 280.50 0.0M
2025-04-03 305.05 314.50 297.50 308.50 0.0M
2025-04-02 296.90 308.70 298.60 304.30 0.2M
2025-04-01 304.30 305.10 298.00 300.10 0.0M
2025-03-31 310.10 310.40 298.50 301.05 0.0M
2025-03-28 310.00 317.20 309.60 310.00 0.0M
2025-03-27 310.00 312.80 307.70 310.00 0.0M
2025-03-26 313.65 313.30 308.00 309.35 0.0M
2025-03-25 315.15 321.00 307.70 315.05 0.0M
2025-03-24 328.70 330.50 315.60 318.80 0.0M
2025-03-21 328.50 334.00 327.30 328.10 0.1M
2025-03-20 326.00 331.10 325.60 330.70 0.0M
2025-03-19 334.40 334.60 326.50 329.45 0.0M
2025-03-18 326.30 333.00 326.00 331.25 0.1M
2025-03-17 317.05 329.20 316.70 326.70 0.0M
2025-03-14 321.15 325.00 314.90 321.25 0.0M
2025-03-13 322.00 322.70 317.70 318.30 0.0M
2025-03-12 327.15 328.50 315.00 318.30 0.0M
2025-03-11 321.35 332.70 321.50 326.40 0.0M
2025-03-10 322.10 329.90 321.10 321.85 0.0M
2025-03-07 315.55 324.00 315.20 321.45 0.0M
2025-03-06 309.25 316.20 307.50 313.85 0.0M
2025-03-05 314.00 317.70 310.00 314.40 0.0M
2025-03-04 319.45 322.20 313.80 314.90 0.1M
2025-03-03 312.70 322.10 312.50 317.75 0.0M
2025-02-28 314.60 315.85 310.40 314.60 0.1M
2025-02-27 319.55 319.70 312.40 314.90 0.0M
2025-02-26 323.35 326.00 319.90 323.35 0.0M
2025-02-25 320.50 333.20 319.20 325.25 0.1M
2025-02-24 305.25 316.70 304.70 314.00 0.1M
2025-02-21 304.30 306.10 299.50 300.10 0.0M
2025-02-20 299.35 305.50 298.90 303.75 0.0M
2025-02-19 298.00 304.60 297.70 302.40 0.1M
2025-02-18 296.20 301.30 294.50 300.20 0.0M
2025-02-17 299.35 306.10 297.80 299.35 0.0M
2025-02-14 298.90 301.70 296.70 298.90 0.0M
2025-02-13 293.65 299.30 293.40 297.65 0.0M
2025-02-12 292.90 298.90 283.60 292.90 0.0M
2025-02-11 298.20 302.50 297.50 302.60 0.0M
2025-02-10 297.65 304.60 296.20 297.45 0.0M
2025-02-07 297.75 300.00 293.30 298.30 0.4M
2025-02-06 302.90 306.00 291.10 301.45 0.1M
2025-02-05 274.40 284.30 271.40 282.90 0.3M
2025-02-04 270.50 274.50 269.10 270.10 0.1M
2025-02-03 271.55 274.60 269.80 271.55 0.1M
2025-01-31 283.65 283.90 276.20 279.25 0.0M
2025-01-30 271.65 278.10 269.50 275.75 0.1M
2025-01-29 270.40 275.60 269.90 274.40 0.0M
2025-01-28 265.25 275.10 258.00 273.35 0.1M
2025-01-27 266.30 272.70 264.40 266.20 0.1M
2025-01-24 258.00 269.50 251.00 265.85 0.0M
2025-01-23 258.30 258.80 253.40 256.80 0.1M
2025-01-22 271.85 273.00 261.60 264.20 0.2M
2025-01-21 265.45 278.70 257.10 274.30 0.1M
2025-01-20 309.35 312.30 303.50 308.70 0.0M
2025-01-17 313.25 314.80 308.50 313.35 0.5M
2025-01-16 306.20 308.40 299.40 302.10 0.0M
2025-01-15 299.35 313.00 299.00 311.75 0.2M
2025-01-14 295.25 296.40 285.70 294.80 0.1M
2025-01-13 296.50 300.50 290.20 296.10 0.0M
2025-01-10 311.05 311.40 297.80 298.70 0.0M
2025-01-09 311.05 317.50 310.10 311.05 0.0M
2025-01-08 324.00 324.70 305.80 309.55 0.1M
2025-01-07 339.85 339.30 330.60 334.70 0.0M
2025-01-06 348.40 349.00 340.00 343.25 0.0M
2025-01-03 337.05 348.50 335.10 346.00 0.0M
2025-01-02 327.65 337.10 327.40 333.85 0.0M