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
2022-12-30 626.50 637.70 626.50 635.55 0.1M
2022-12-29 620.40 632.80 620.40 630.15 0.0M
2022-12-28 626.80 634.20 624.10 627.15 0.1M
2022-12-23 629.60 631.30 621.20 621.20 0.2M
2022-12-22 630.80 639.00 630.30 638.05 0.1M
2022-12-21 630.50 636.30 623.60 624.60 0.0M
2022-12-20 617.30 627.20 607.40 624.90 0.1M
2022-12-19 620.30 631.20 616.00 627.05 0.1M
2022-12-16 645.90 645.90 614.25 614.25 0.1M
2022-12-15 647.70 659.60 645.70 653.00 0.1M
2022-12-14 660.60 666.10 649.30 660.10 0.1M
2022-12-13 638.70 671.20 627.30 660.00 0.2M
2022-12-12 637.40 641.30 629.40 638.75 0.3M
2022-12-09 643.90 643.90 635.90 641.40 0.0M
2022-12-08 651.70 651.70 638.20 641.50 0.1M
2022-12-07 665.60 665.60 650.60 656.30 0.1M
2022-12-06 664.50 679.00 663.70 673.50 0.2M
2022-12-05 658.75 668.60 653.90 656.30 0.1M
2022-12-02 660.60 671.70 643.90 650.85 0.2M
2022-12-01 635.60 672.10 635.60 670.25 0.1M
2022-11-30 611.80 622.80 611.40 616.60 0.2M
2022-11-29 607.50 622.30 603.10 607.55 0.2M
2022-11-28 627.00 633.00 610.10 618.85 0.2M
2022-11-25 633.30 635.60 628.80 633.80 0.2M
2022-11-24 629.20 641.50 628.00 637.50 0.0M
2022-11-23 628.50 632.10 613.30 619.25 0.1M
2022-11-22 628.60 632.80 626.40 630.75 0.0M
2022-11-21 642.60 645.00 629.40 636.10 0.1M
2022-11-18 636.70 639.70 631.30 637.80 0.1M
2022-11-17 643.20 644.90 629.80 644.10 0.1M
2022-11-16 654.60 656.00 641.40 650.25 0.1M
2022-11-15 653.40 672.60 653.40 662.15 0.2M
2022-11-14 647.00 662.10 645.50 647.05 0.2M
2022-11-11 684.20 698.20 660.70 661.50 0.4M
2022-11-10 643.90 695.90 639.70 686.05 0.2M
2022-11-09 645.40 649.60 633.00 634.25 0.1M
2022-11-08 626.40 650.30 626.40 642.25 0.1M
2022-11-07 623.00 642.10 623.00 634.35 0.1M
2022-11-04 641.40 643.10 620.00 630.65 0.2M
2022-11-03 591.30 625.30 588.10 618.85 0.4M
2022-11-02 618.60 630.60 617.20 622.65 0.1M
2022-11-01 623.30 631.80 617.50 622.55 0.2M
2022-10-31 633.70 633.70 616.00 624.50 0.3M
2022-10-28 640.00 642.20 626.20 633.20 0.3M
2022-10-27 638.00 645.30 630.00 639.85 0.1M
2022-10-26 636.10 644.10 623.90 637.60 0.1M
2022-10-25 600.60 626.50 591.50 619.65 0.1M
2022-10-24 592.60 604.90 586.40 600.30 0.1M
2022-10-21 587.00 588.50 576.30 577.60 0.1M
2022-10-20 593.20 596.00 584.10 594.85 0.1M
2022-10-19 601.10 602.30 581.30 587.45 0.1M
2022-10-18 602.30 612.00 594.70 602.55 0.1M
2022-10-17 592.90 599.80 588.10 598.95 0.1M
2022-10-14 596.50 603.60 589.60 593.30 0.1M
2022-10-13 571.70 596.50 567.20 578.25 0.3M
2022-10-12 579.60 583.30 573.10 574.45 0.2M
2022-10-11 585.90 596.50 573.40 582.65 0.3M
2022-10-10 587.90 601.10 579.20 597.80 0.2M
2022-10-07 613.60 613.60 593.10 594.35 0.2M
2022-10-06 622.90 628.40 607.60 611.65 0.3M
2022-10-05 635.80 636.40 614.50 617.80 0.1M
2022-10-04 642.70 645.00 631.30 634.65 0.2M
2022-10-03 607.10 646.10 601.10 643.15 0.2M
2022-09-30 607.80 616.60 605.30 613.50 0.7M
2022-09-29 625.30 630.10 600.00 601.00 0.2M
2022-09-28 621.30 638.10 611.80 634.15 0.1M
2022-09-27 657.60 664.60 630.60 634.15 0.3M
2022-09-26 663.30 670.00 648.60 657.00 0.2M
2022-09-23 682.90 682.90 661.20 669.30 0.3M
2022-09-22 699.50 706.20 683.00 685.20 0.1M
2022-09-21 681.50 710.80 681.50 707.65 0.1M
2022-09-20 698.30 703.30 672.00 681.60 0.1M
2022-09-16 704.90 716.30 704.00 716.30 0.1M
2022-09-15 725.40 727.20 709.60 717.60 0.1M
2022-09-14 724.10 739.10 723.50 733.80 0.1M
2022-09-13 733.10 752.20 719.85 719.85 0.3M
2022-09-12 729.20 731.80 721.80 729.00 0.1M
2022-09-09 727.50 734.10 719.90 724.30 0.1M
2022-09-08 732.90 734.20 709.00 730.75 0.2M
2022-09-07 693.60 740.70 679.60 734.55 0.5M
2022-09-06 725.60 732.50 691.40 701.60 0.2M
2022-09-05 706.80 728.70 706.80 723.25 0.0M
2022-09-02 724.80 727.00 708.20 721.70 0.1M
2022-09-01 726.40 729.80 711.90 721.00 0.1M
2022-08-31 741.50 744.50 722.10 733.70 0.1M
2022-08-30 750.00 758.00 742.30 756.80 0.1M
2022-08-26 791.20 792.60 772.90 778.35 0.1M
2022-08-25 767.90 792.60 767.90 789.20 0.1M
2022-08-24 760.90 773.70 758.50 761.60 0.2M
2022-08-23 770.00 775.90 758.90 767.75 0.1M
2022-08-22 784.20 784.20 767.10 771.35 0.3M
2022-08-19 787.90 796.70 783.80 787.85 0.2M
2022-08-18 798.00 802.92 786.70 789.10 0.0M
2022-08-17 802.20 815.30 802.20 802.45 0.1M
2022-08-16 805.40 811.40 794.00 803.85 0.2M
2022-08-15 772.50 807.40 772.50 797.80 0.2M
2022-08-12 792.60 809.90 773.10 782.15 0.2M
2022-08-11 817.80 819.30 785.70 796.80 0.5M
2022-08-10 846.30 859.60 838.00 845.50 0.3M
2022-08-09 831.10 844.30 825.10 833.70 0.2M
2022-08-08 830.10 844.45 825.70 828.70 0.2M
2022-08-05 846.40 857.50 822.10 827.65 0.2M
2022-08-04 838.60 850.55 833.00 850.55 0.1M
2022-08-03 850.50 851.90 832.30 832.60 0.1M
2022-08-02 847.90 852.10 838.80 845.10 0.1M
2022-08-01 850.30 858.00 846.30 857.10 0.3M
2022-07-29 860.00 860.10 836.20 845.60 0.1M
2022-07-28 814.90 853.20 811.50 848.30 0.3M
2022-07-27 805.10 808.10 791.70 802.35 0.2M
2022-07-26 799.70 812.01 797.70 809.50 0.1M
2022-07-25 818.70 821.70 795.70 803.45 0.2M
2022-07-22 795.90 824.10 790.40 818.15 0.1M
2022-07-21 815.00 817.40 789.60 800.60 0.2M
2022-07-20 823.50 823.50 801.60 808.80 0.1M
2022-07-19 827.10 829.00 814.75 814.75 0.2M
2022-07-18 811.50 833.90 811.50 821.10 0.1M
2022-07-15 814.60 814.90 791.60 811.45 0.6M
2022-07-14 819.00 819.70 802.70 806.65 0.1M
2022-07-13 825.20 832.80 799.00 816.40 0.2M
2022-07-12 828.60 846.00 823.40 828.90 0.1M
2022-07-11 811.40 845.10 804.20 828.80 0.3M
2022-07-08 818.70 825.60 792.40 805.30 0.2M
2022-07-07 801.30 817.40 794.20 816.30 0.2M
2022-07-06 789.20 805.70 770.40 801.20 0.1M
2022-07-05 773.30 787.90 772.00 777.20 0.2M
2022-07-04 796.20 796.20 773.60 780.10 0.1M
2022-07-01 745.60 796.00 744.10 790.85 0.1M
2022-06-30 729.10 751.10 725.20 732.70 0.2M
2022-06-29 743.30 744.40 724.60 737.80 0.1M
2022-06-28 738.80 758.45 738.10 758.45 0.2M
2022-06-27 733.60 739.30 722.40 728.90 0.1M
2022-06-24 715.00 742.30 712.90 741.20 0.1M
2022-06-23 706.50 708.40 686.80 704.40 0.2M
2022-06-22 719.30 719.30 700.40 704.90 0.1M
2022-06-21 720.60 722.50 714.50 720.80 0.1M
2022-06-20 695.70 721.70 691.00 721.50 0.1M
2022-06-17 686.40 696.20 675.80 694.75 0.2M
2022-06-16 701.90 704.30 674.60 686.45 0.1M
2022-06-15 698.30 708.40 690.00 699.45 0.1M
2022-06-14 735.10 737.90 688.60 689.00 0.1M
2022-06-13 748.90 758.60 715.50 726.45 0.1M
2022-06-10 748.60 759.60 748.60 752.50 0.1M
2022-06-09 778.50 781.80 755.00 766.15 0.1M
2022-06-08 783.70 784.00 771.00 781.40 0.1M
2022-06-07 772.80 783.00 766.10 778.85 0.1M
2022-06-01 785.70 788.10 760.20 772.30 0.2M
2022-05-31 785.00 789.20 776.80 783.65 0.2M
2022-05-30 800.20 814.00 774.45 774.45 0.4M
2022-05-25 785.90 787.60 770.90 777.40 0.1M
2022-05-24 755.10 769.60 727.00 759.55 0.4M
2022-05-23 774.90 789.40 772.30 778.25 0.3M
2022-05-20 759.90 779.00 751.90 770.35 0.3M
2022-05-19 716.90 748.50 714.70 740.50 0.2M
2022-05-18 741.90 749.30 712.00 724.80 0.2M
2022-05-17 718.30 737.00 717.30 719.15 0.2M
2022-05-16 693.90 729.60 693.70 723.65 0.5M
2022-05-12 701.90 702.70 682.40 687.35 0.2M
2022-05-11 710.10 713.20 681.00 709.40 0.2M
2022-05-10 692.00 714.80 692.00 705.20 0.2M
2022-05-09 729.90 730.30 692.60 701.70 0.1M
2022-05-06 716.70 737.20 716.20 730.05 0.6M
2022-05-05 760.50 760.50 717.00 724.90 0.2M
2022-05-04 751.00 776.30 742.60 748.00 0.2M
2022-05-03 752.60 757.80 731.20 740.50 0.2M
2022-04-29 808.20 808.20 775.00 789.40 0.4M
2022-04-28 794.50 805.20 788.30 801.70 0.2M
2022-04-27 805.50 810.10 780.10 801.80 0.2M
2022-04-26 833.90 847.40 809.30 814.05 0.2M
2022-04-25 803.00 844.50 803.00 836.20 0.2M
2022-04-22 805.20 817.40 798.50 817.20 0.8M
2022-04-21 823.60 833.70 808.00 810.15 0.5M
2022-04-20 814.60 830.80 812.40 820.70 0.3M
2022-04-19 806.60 814.60 794.40 800.80 0.4M
2022-04-13 803.80 809.70 793.70 796.90 0.2M
2022-04-12 827.90 832.20 801.80 813.20 0.2M
2022-04-11 837.60 837.60 814.45 814.45 0.2M
2022-04-08 857.00 857.00 842.90 854.45 0.1M
2022-04-07 861.10 879.10 843.70 852.20 0.2M
2022-04-06 858.80 864.30 834.30 863.75 0.2M
2022-04-05 832.00 878.80 826.70 874.25 0.2M
2022-04-04 835.90 840.50 816.60 823.65 0.1M
2022-04-01 866.30 866.50 821.20 825.20 0.2M
2022-03-31 827.20 855.00 812.40 852.10 0.3M
2022-03-30 798.00 832.40 795.80 832.40 0.2M
2022-03-29 810.80 822.00 782.20 791.30 0.4M
2022-03-28 800.80 805.60 778.20 793.00 0.1M
2022-03-25 769.00 804.20 765.20 787.20 0.2M
2022-03-24 796.80 799.20 765.40 773.50 0.7M
2022-03-23 807.80 809.40 771.20 782.90 0.2M
2022-03-22 814.20 816.60 796.40 802.60 0.2M
2022-03-21 818.20 821.00 804.80 808.40 0.1M
2022-03-18 818.20 825.60 809.60 811.40 0.1M
2022-03-17 802.40 824.00 802.40 821.10 0.2M
2022-03-16 854.00 854.00 800.60 807.30 0.4M
2022-03-15 844.20 859.60 823.20 833.80 0.2M
2022-03-14 868.20 876.40 846.20 859.80 0.1M
2022-03-11 869.60 886.60 858.60 871.10 0.2M
2022-03-10 864.40 886.60 843.40 856.00 0.3M
2022-03-09 917.80 917.80 837.20 874.80 0.3M
2022-03-08 867.40 898.20 846.00 888.60 0.3M
2022-03-07 792.20 851.80 782.80 841.40 0.3M
2022-03-04 760.20 793.40 760.20 780.30 0.3M
2022-03-03 795.80 795.80 759.40 763.80 0.1M
2022-03-02 808.00 824.60 792.20 804.70 0.2M
2022-03-01 826.80 837.80 795.40 809.60 0.4M
2022-02-28 772.20 865.00 772.20 859.60 0.6M
2022-02-25 768.20 836.20 755.20 775.50 0.8M
2022-02-24 634.40 772.40 634.40 767.10 1.0M
2022-02-23 669.00 677.20 663.00 671.30 0.2M
2022-02-22 644.00 678.60 644.00 662.50 0.2M
2022-02-21 679.80 679.80 649.00 653.90 0.1M
2022-02-18 679.20 682.80 671.80 680.40 0.2M
2022-02-17 680.80 687.00 670.80 673.00 0.1M
2022-02-16 677.80 686.00 671.20 677.70 0.2M
2022-02-15 661.60 679.60 661.60 675.40 0.1M
2022-02-14 660.80 673.40 649.80 651.60 0.2M
2022-02-11 668.20 679.80 656.40 676.10 0.1M
2022-02-10 688.60 688.60 666.00 671.70 0.2M
2022-02-09 671.80 692.00 671.80 685.30 0.1M
2022-02-08 689.00 693.00 654.00 661.90 0.2M
2022-02-07 689.00 689.80 677.20 685.50 0.6M
2022-02-04 706.60 708.40 682.80 683.80 0.2M
2022-02-03 727.00 733.40 704.60 714.40 0.4M
2022-02-02 704.00 730.00 693.40 712.40 0.4M
2022-02-01 714.80 718.00 681.00 689.80 0.2M
2022-01-31 689.00 696.00 682.40 691.60 0.1M
2022-01-28 701.80 701.80 676.20 678.10 0.1M
2022-01-27 694.40 701.80 690.40 696.00 0.1M
2022-01-26 674.40 716.40 674.40 709.10 0.1M
2022-01-25 700.00 711.20 671.80 677.90 0.2M
2022-01-24 724.20 730.40 697.80 704.00 0.1M
2022-01-21 747.80 756.20 727.00 737.40 0.3M
2022-01-20 733.60 767.40 732.20 756.30 0.2M
2022-01-19 715.40 739.80 714.00 732.70 0.2M
2022-01-18 736.20 736.20 716.80 723.00 0.0M
2022-01-17 725.20 746.20 725.20 736.00 0.2M
2022-01-14 729.60 729.60 718.20 726.30 0.3M
2022-01-13 732.80 753.40 732.80 751.10 0.2M
2022-01-12 741.70 750.00 735.40 738.20 0.2M
2022-01-11 746.91 749.40 731.40 731.80 0.1M
2022-01-10 762.00 762.00 734.70 734.70 0.1M
2022-01-07 755.00 755.00 730.20 734.70 0.1M
2022-01-06 795.20 796.80 757.40 762.20 0.2M
2022-01-05 822.70 826.60 798.70 798.70 0.1M
2022-01-04 846.00 851.00 820.30 820.30 0.1M