OMX Copenhagen Construction & Materials PI (CX5010PI)

CX5010PI
🏛️ 丹麦 →
2,381.29
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
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 1,443.84 1,459.85 1,440.50 1,443.87 0.0M
2022-12-29 1,433.33 1,450.38 1,423.31 1,448.30 0.0M
2022-12-28 1,441.44 1,445.40 1,428.05 1,434.99 0.0M
2022-12-27 1,426.96 1,451.59 1,416.93 1,446.11 0.0M
2022-12-23 1,384.86 1,424.11 1,384.86 1,418.23 0.0M
2022-12-22 1,394.08 1,398.74 1,373.90 1,385.22 0.0M
2022-12-21 1,371.80 1,392.90 1,371.80 1,392.90 0.0M
2022-12-20 1,348.98 1,368.77 1,339.37 1,368.01 0.0M
2022-12-19 1,354.54 1,379.62 1,354.54 1,359.26 0.0M
2022-12-16 1,351.44 1,363.21 1,335.96 1,351.62 0.0M
2022-12-15 1,364.72 1,367.51 1,338.87 1,352.65 0.0M
2022-12-14 1,379.81 1,396.10 1,373.90 1,383.10 0.0M
2022-12-13 1,346.65 1,401.86 1,337.26 1,380.19 0.0M
2022-12-12 1,356.72 1,357.73 1,333.79 1,340.98 0.0M
2022-12-09 1,346.84 1,378.12 1,346.84 1,364.36 0.0M
2022-12-08 1,329.39 1,352.73 1,327.87 1,346.41 0.0M
2022-12-07 1,345.10 1,348.71 1,325.06 1,339.29 0.0M
2022-12-06 1,371.28 1,371.66 1,346.83 1,348.66 0.0M
2022-12-05 1,375.27 1,381.35 1,370.22 1,376.86 0.0M
2022-12-02 1,354.86 1,391.87 1,352.61 1,379.31 0.0M
2022-12-01 1,349.95 1,367.54 1,337.07 1,360.82 0.0M
2022-11-30 1,341.44 1,348.18 1,321.06 1,321.41 0.0M
2022-11-29 1,357.14 1,360.39 1,335.81 1,338.11 0.0M
2022-11-28 1,385.76 1,385.76 1,333.87 1,348.22 0.0M
2022-11-25 1,373.74 1,404.27 1,368.29 1,397.58 0.0M
2022-11-24 1,376.19 1,417.77 1,355.66 1,360.21 0.0M
2022-11-23 1,360.89 1,390.29 1,316.15 1,362.09 0.0M
2022-11-22 1,348.41 1,360.42 1,338.56 1,360.42 0.0M
2022-11-21 1,376.39 1,376.39 1,339.40 1,354.79 0.0M
2022-11-18 1,345.19 1,385.65 1,343.42 1,380.16 0.0M
2022-11-17 1,351.99 1,364.11 1,338.59 1,338.98 0.0M
2022-11-16 1,404.37 1,408.04 1,340.21 1,348.96 0.0M
2022-11-15 1,407.66 1,414.30 1,388.90 1,405.01 0.0M
2022-11-14 1,429.54 1,431.20 1,402.38 1,408.03 0.0M
2022-11-11 1,391.31 1,424.70 1,380.24 1,424.70 0.0M
2022-11-10 1,300.13 1,382.03 1,291.71 1,382.03 0.0M
2022-11-09 1,309.88 1,323.90 1,292.46 1,308.66 0.0M
2022-11-08 1,298.23 1,309.93 1,282.00 1,297.62 0.0M
2022-11-07 1,253.95 1,288.72 1,238.40 1,288.72 0.0M
2022-11-04 1,217.41 1,272.93 1,217.41 1,255.74 0.0M
2022-11-03 1,229.98 1,229.98 1,203.69 1,209.96 0.0M
2022-11-02 1,253.49 1,256.52 1,228.78 1,242.70 0.0M
2022-11-01 1,253.92 1,269.48 1,242.82 1,250.10 0.0M
2022-10-31 1,239.72 1,249.39 1,228.97 1,239.41 0.0M
2022-10-28 1,232.19 1,237.34 1,215.81 1,230.27 0.0M
2022-10-27 1,238.60 1,242.83 1,217.84 1,242.38 0.0M
2022-10-26 1,218.97 1,243.70 1,218.97 1,240.00 0.0M
2022-10-25 1,208.78 1,218.91 1,186.77 1,214.58 0.0M
2022-10-24 1,183.32 1,214.63 1,168.23 1,206.00 0.0M
2022-10-21 1,161.95 1,175.01 1,150.50 1,163.80 0.0M
2022-10-20 1,160.57 1,182.43 1,148.34 1,173.54 0.0M
2022-10-19 1,194.33 1,194.33 1,159.16 1,169.83 0.0M
2022-10-18 1,168.53 1,202.59 1,167.56 1,202.16 0.0M
2022-10-17 1,127.15 1,164.08 1,120.19 1,149.32 0.0M
2022-10-14 1,121.26 1,141.85 1,117.08 1,129.88 0.0M
2022-10-13 1,078.23 1,096.34 1,048.85 1,096.34 0.0M
2022-10-12 1,092.40 1,100.03 1,073.76 1,094.50 0.0M
2022-10-11 1,074.50 1,095.43 1,072.34 1,091.03 0.0M
2022-10-10 1,045.76 1,097.89 1,045.39 1,081.79 0.0M
2022-10-07 1,080.18 1,085.95 1,056.29 1,062.96 0.0M
2022-10-06 1,086.18 1,096.15 1,085.69 1,090.51 0.0M
2022-10-05 1,115.60 1,115.60 1,065.17 1,067.27 0.0M
2022-10-04 1,103.39 1,131.64 1,101.71 1,118.18 0.0M
2022-10-03 1,040.26 1,073.16 1,026.02 1,069.49 0.0M
2022-09-30 1,037.94 1,052.42 1,031.72 1,050.44 0.0M
2022-09-29 1,052.08 1,052.08 1,005.94 1,013.83 0.0M
2022-09-28 1,034.79 1,059.58 1,018.83 1,059.13 0.0M
2022-09-27 1,052.10 1,070.35 1,038.52 1,051.76 0.0M
2022-09-26 1,020.99 1,055.11 1,020.99 1,045.22 0.0M
2022-09-23 1,040.53 1,050.21 1,018.23 1,036.39 0.0M
2022-09-22 1,055.56 1,070.77 1,043.46 1,043.46 0.0M
2022-09-21 1,060.56 1,080.91 1,060.56 1,076.34 0.0M
2022-09-20 1,122.66 1,129.44 1,077.00 1,077.58 0.0M
2022-09-19 1,130.96 1,132.06 1,106.58 1,123.56 0.0M
2022-09-16 1,138.80 1,148.10 1,126.90 1,136.61 0.0M
2022-09-15 1,170.48 1,185.74 1,156.89 1,159.01 0.0M
2022-09-14 1,193.82 1,209.10 1,170.87 1,176.26 0.0M
2022-09-13 1,256.07 1,256.25 1,201.44 1,205.49 0.0M
2022-09-12 1,246.17 1,265.00 1,241.87 1,259.12 0.0M
2022-09-09 1,217.19 1,239.60 1,214.77 1,237.51 0.0M
2022-09-08 1,218.97 1,224.67 1,186.70 1,208.73 0.0M
2022-09-07 1,198.28 1,209.47 1,190.44 1,204.10 0.0M
2022-09-06 1,210.15 1,236.57 1,197.12 1,211.77 0.0M
2022-09-05 1,229.43 1,236.80 1,206.17 1,206.17 0.0M
2022-09-02 1,253.92 1,273.58 1,233.66 1,268.99 0.0M
2022-09-01 1,280.52 1,280.52 1,223.47 1,223.47 0.0M
2022-08-31 1,288.34 1,307.27 1,276.85 1,300.72 0.0M
2022-08-30 1,280.96 1,323.55 1,272.59 1,287.22 0.0M
2022-08-29 1,262.36 1,293.63 1,253.47 1,285.12 0.0M
2022-08-26 1,298.68 1,312.04 1,282.77 1,283.14 0.0M
2022-08-25 1,313.91 1,316.94 1,274.91 1,292.30 0.0M
2022-08-24 1,321.06 1,338.93 1,311.48 1,316.59 0.0M
2022-08-23 1,338.85 1,356.34 1,330.12 1,338.95 0.0M
2022-08-22 1,398.22 1,398.22 1,340.58 1,345.48 0.0M
2022-08-19 1,361.28 1,419.27 1,351.21 1,410.16 0.0M
2022-08-18 1,437.24 1,456.09 1,344.20 1,359.27 0.0M
2022-08-17 1,524.21 1,524.21 1,436.69 1,436.69 0.0M
2022-08-16 1,513.40 1,523.98 1,499.57 1,508.96 0.0M
2022-08-15 1,511.33 1,527.18 1,503.28 1,506.57 0.0M
2022-08-12 1,517.19 1,517.19 1,493.42 1,494.67 0.0M
2022-08-11 1,510.08 1,522.12 1,491.92 1,521.59 0.0M
2022-08-10 1,433.00 1,492.52 1,422.41 1,492.52 0.0M
2022-08-09 1,505.45 1,505.45 1,429.33 1,441.87 0.0M
2022-08-08 1,514.90 1,524.57 1,487.43 1,514.20 0.0M
2022-08-05 1,528.67 1,547.79 1,500.45 1,506.00 0.0M
2022-08-04 1,474.28 1,533.76 1,474.28 1,523.35 0.0M
2022-08-03 1,437.63 1,455.41 1,430.59 1,455.41 0.0M
2022-08-02 1,432.42 1,441.62 1,413.20 1,436.96 0.0M
2022-08-01 1,463.10 1,477.24 1,432.73 1,451.35 0.0M
2022-07-29 1,383.97 1,456.79 1,383.97 1,453.08 0.0M
2022-07-28 1,345.84 1,406.95 1,345.84 1,370.77 0.0M
2022-07-27 1,330.04 1,336.24 1,319.84 1,336.24 0.0M
2022-07-26 1,365.99 1,365.99 1,310.71 1,320.93 0.0M
2022-07-25 1,409.32 1,409.32 1,364.16 1,364.16 0.0M
2022-07-22 1,401.71 1,413.04 1,378.56 1,410.17 0.0M
2022-07-21 1,388.48 1,400.44 1,373.84 1,398.69 0.0M
2022-07-20 1,375.50 1,401.03 1,373.71 1,390.96 0.0M
2022-07-19 1,349.89 1,376.90 1,328.68 1,373.97 0.0M
2022-07-18 1,338.72 1,366.90 1,338.72 1,352.39 0.0M
2022-07-15 1,274.87 1,333.81 1,273.20 1,333.81 0.0M
2022-07-14 1,292.14 1,319.10 1,270.22 1,270.22 0.0M
2022-07-13 1,300.36 1,325.45 1,280.54 1,297.49 0.0M
2022-07-12 1,301.41 1,306.65 1,271.26 1,306.32 0.0M
2022-07-11 1,308.91 1,331.44 1,296.36 1,305.78 0.0M
2022-07-08 1,301.19 1,337.47 1,288.01 1,334.72 0.0M
2022-07-07 1,264.02 1,302.52 1,258.91 1,302.45 0.0M
2022-07-06 1,288.68 1,295.20 1,266.77 1,271.11 0.0M
2022-07-05 1,302.08 1,316.11 1,244.11 1,275.33 0.0M
2022-07-04 1,316.68 1,319.12 1,284.76 1,289.76 0.0M
2022-07-01 1,287.98 1,328.80 1,284.44 1,304.19 0.0M
2022-06-30 1,296.25 1,296.98 1,277.69 1,296.98 0.0M
2022-06-29 1,356.49 1,358.50 1,308.72 1,314.87 0.0M
2022-06-28 1,428.80 1,436.15 1,378.96 1,378.96 0.0M
2022-06-27 1,371.09 1,430.87 1,370.36 1,426.01 0.0M
2022-06-24 1,307.25 1,362.05 1,307.25 1,349.73 0.0M
2022-06-23 1,297.76 1,300.38 1,276.53 1,296.13 0.0M
2022-06-22 1,318.31 1,318.31 1,287.06 1,295.46 0.0M
2022-06-21 1,326.76 1,359.88 1,326.76 1,329.97 0.0M
2022-06-20 1,330.31 1,330.31 1,272.37 1,307.12 0.0M
2022-06-17 1,342.11 1,372.76 1,330.49 1,338.64 0.0M
2022-06-16 1,428.81 1,432.02 1,334.26 1,336.31 0.0M
2022-06-15 1,439.95 1,464.00 1,424.42 1,432.81 0.0M
2022-06-14 1,433.30 1,453.82 1,422.97 1,427.92 0.0M
2022-06-13 1,468.94 1,468.94 1,415.16 1,422.29 0.0M
2022-06-10 1,513.99 1,521.36 1,483.85 1,489.42 0.0M
2022-06-09 1,558.86 1,564.41 1,513.13 1,519.61 0.0M
2022-06-08 1,577.35 1,585.27 1,562.29 1,564.63 0.0M
2022-06-07 1,558.01 1,568.83 1,531.66 1,565.53 0.0M
2022-06-03 1,598.50 1,611.57 1,553.31 1,555.51 0.0M
2022-06-02 1,547.98 1,594.91 1,547.98 1,594.86 0.0M
2022-06-01 1,556.18 1,560.72 1,519.55 1,535.52 0.0M
2022-05-31 1,585.25 1,585.66 1,542.28 1,548.29 0.0M
2022-05-30 1,568.95 1,603.72 1,568.95 1,586.96 0.0M
2022-05-25 1,528.84 1,549.57 1,498.40 1,521.15 0.0M
2022-05-24 1,522.48 1,531.16 1,509.34 1,516.16 0.0M
2022-05-23 1,596.11 1,596.11 1,522.83 1,532.37 0.0M
2022-05-20 1,548.32 1,607.93 1,544.94 1,575.50 0.0M
2022-05-19 1,527.54 1,527.54 1,447.88 1,487.08 0.0M
2022-05-18 1,575.38 1,615.49 1,524.78 1,555.02 0.0M
2022-05-17 1,476.79 1,548.12 1,476.79 1,527.17 0.0M
2022-05-16 1,480.65 1,480.75 1,451.38 1,467.22 0.0M
2022-05-12 1,435.13 1,435.44 1,402.92 1,425.62 0.0M
2022-05-11 1,466.60 1,468.62 1,407.83 1,451.53 0.0M
2022-05-10 1,461.33 1,487.56 1,444.57 1,444.57 0.0M
2022-05-09 1,511.63 1,511.63 1,446.16 1,446.16 0.0M
2022-05-06 1,532.84 1,534.24 1,493.19 1,518.13 0.0M
2022-05-05 1,604.06 1,613.25 1,549.69 1,554.34 0.0M
2022-05-04 1,582.19 1,582.19 1,544.99 1,566.29 0.0M
2022-05-03 1,591.68 1,599.67 1,560.37 1,569.78 0.0M
2022-05-02 1,582.11 1,590.22 1,484.29 1,577.43 0.0M
2022-04-29 1,587.36 1,617.92 1,587.36 1,592.07 0.0M
2022-04-28 1,568.19 1,597.93 1,561.60 1,572.42 0.0M
2022-04-27 1,539.52 1,570.71 1,503.59 1,542.98 0.0M
2022-04-26 1,589.32 1,600.81 1,539.57 1,539.57 0.0M
2022-04-25 1,582.10 1,612.84 1,570.23 1,574.15 0.0M
2022-04-22 1,617.01 1,625.89 1,601.06 1,610.51 0.0M
2022-04-21 1,596.08 1,674.51 1,596.08 1,655.94 0.0M
2022-04-20 1,552.57 1,607.81 1,550.67 1,597.63 0.0M
2022-04-19 1,561.06 1,565.21 1,530.76 1,554.85 0.0M
2022-04-13 1,551.90 1,554.85 1,523.21 1,549.58 0.0M
2022-04-12 1,517.14 1,562.80 1,495.79 1,562.80 0.0M
2022-04-11 1,567.60 1,573.41 1,529.41 1,532.68 0.0M
2022-04-08 1,572.11 1,589.78 1,545.88 1,570.36 0.0M
2022-04-07 1,582.35 1,594.89 1,552.02 1,561.58 0.0M
2022-04-06 1,688.71 1,688.71 1,561.80 1,582.84 0.0M
2022-04-05 1,718.36 1,723.18 1,680.21 1,689.66 0.0M
2022-04-04 1,705.97 1,719.47 1,679.72 1,704.00 0.0M
2022-04-01 1,706.06 1,726.87 1,703.08 1,708.99 0.0M
2022-03-31 1,767.26 1,767.26 1,698.21 1,702.35 0.0M
2022-03-30 1,787.86 1,787.86 1,744.40 1,747.92 0.0M
2022-03-29 1,729.18 1,796.61 1,726.10 1,791.37 0.0M
2022-03-28 1,716.55 1,718.12 1,660.52 1,718.12 0.0M
2022-03-25 1,752.41 1,764.59 1,709.53 1,716.98 0.0M
2022-03-24 1,777.54 1,778.84 1,739.58 1,758.78 0.0M
2022-03-23 1,834.04 1,836.94 1,764.19 1,781.89 0.0M
2022-03-22 1,840.32 1,840.32 1,797.70 1,832.48 0.0M
2022-03-21 1,861.94 1,862.38 1,810.35 1,834.67 0.0M
2022-03-18 1,830.61 1,864.28 1,818.54 1,858.22 0.0M
2022-03-17 1,808.20 1,827.27 1,795.98 1,826.04 0.0M
2022-03-16 1,759.86 1,818.32 1,759.86 1,815.66 0.0M
2022-03-15 1,738.92 1,743.68 1,695.33 1,719.88 0.0M
2022-03-14 1,760.40 1,802.09 1,750.63 1,756.44 0.0M
2022-03-11 1,713.24 1,775.72 1,713.24 1,744.63 0.0M
2022-03-10 1,703.86 1,719.29 1,673.24 1,686.96 0.0M
2022-03-09 1,627.18 1,695.30 1,614.94 1,695.30 0.0M
2022-03-08 1,520.68 1,625.40 1,513.79 1,589.06 0.0M
2022-03-07 1,510.11 1,596.60 1,444.07 1,557.26 0.0M
2022-03-04 1,633.04 1,642.53 1,585.98 1,596.13 0.0M
2022-03-03 1,718.47 1,718.47 1,668.01 1,668.01 0.0M
2022-03-02 1,697.08 1,697.87 1,662.43 1,682.67 0.0M
2022-03-01 1,754.44 1,774.20 1,674.81 1,710.19 0.0M
2022-02-28 1,786.85 1,812.98 1,711.01 1,741.23 0.0M
2022-02-25 1,780.91 1,836.41 1,746.77 1,829.79 0.0M
2022-02-24 1,833.48 1,833.48 1,703.56 1,742.95 0.0M
2022-02-23 1,886.66 1,949.73 1,886.66 1,908.96 0.0M
2022-02-22 1,888.12 1,962.43 1,879.21 1,907.19 0.0M
2022-02-21 1,981.32 2,016.79 1,953.46 1,954.71 0.0M
2022-02-18 1,977.65 2,030.32 1,976.86 1,976.86 0.0M
2022-02-17 2,011.62 2,023.21 1,969.36 1,969.36 0.0M
2022-02-16 1,979.08 2,007.46 1,960.02 1,999.96 0.0M
2022-02-15 1,861.04 1,976.99 1,861.04 1,967.18 0.0M
2022-02-14 1,920.91 1,920.91 1,829.41 1,848.59 0.0M
2022-02-11 1,987.55 2,010.67 1,940.05 1,946.67 0.0M
2022-02-10 2,009.14 2,019.31 1,946.80 2,004.56 0.0M
2022-02-09 1,715.67 2,045.94 1,715.67 2,021.55 0.0M
2022-02-08 1,761.18 1,774.65 1,691.69 1,692.85 0.0M
2022-02-07 1,779.81 1,787.09 1,759.81 1,764.26 0.0M
2022-02-04 1,821.55 1,823.70 1,758.70 1,758.70 0.0M
2022-02-03 1,878.57 1,878.57 1,797.10 1,812.92 0.0M
2022-02-02 1,862.36 1,891.01 1,862.01 1,874.85 0.0M
2022-02-01 1,859.14 1,887.65 1,838.99 1,855.88 0.0M
2022-01-31 1,834.40 1,860.72 1,822.71 1,853.03 0.0M
2022-01-28 1,813.40 1,813.40 1,788.16 1,809.12 0.0M
2022-01-27 1,813.00 1,830.90 1,778.07 1,805.31 0.0M
2022-01-26 1,785.90 1,852.56 1,772.33 1,836.75 0.0M
2022-01-25 1,797.74 1,824.89 1,757.99 1,759.83 0.0M
2022-01-24 1,840.28 1,849.36 1,759.70 1,794.63 0.0M
2022-01-21 1,847.83 1,877.37 1,836.73 1,850.19 0.0M
2022-01-20 1,871.10 1,880.69 1,847.58 1,857.13 0.0M
2022-01-19 1,849.75 1,884.65 1,830.77 1,862.56 0.0M
2022-01-18 1,880.66 1,880.66 1,837.23 1,861.78 0.0M
2022-01-17 1,888.43 1,897.84 1,875.10 1,891.24 0.0M
2022-01-14 1,956.87 1,964.13 1,892.16 1,892.90 0.0M
2022-01-13 2,005.81 2,010.13 1,963.52 1,969.12 0.0M
2022-01-12 1,982.31 2,004.16 1,973.47 2,003.70 0.0M
2022-01-11 1,909.09 1,969.17 1,909.09 1,969.17 0.0M
2022-01-10 1,986.51 1,986.51 1,902.02 1,904.23 0.0M
2022-01-07 2,003.54 2,003.85 1,959.11 1,964.32 0.0M
2022-01-06 2,020.46 2,020.46 1,981.34 2,003.20 0.0M
2022-01-05 2,051.46 2,061.99 2,037.90 2,045.85 0.0M
2022-01-04 2,097.66 2,097.66 2,037.33 2,044.51 0.0M
2022-01-03 2,070.75 2,094.00 2,064.22 2,087.56 0.0M