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
2024-12-30 2,234.47 2,236.51 2,216.77 2,219.89 0.0M
2024-12-27 2,228.68 2,255.78 2,221.79 2,248.80 0.0M
2024-12-23 2,207.62 2,230.24 2,204.33 2,217.19 0.0M
2024-12-20 2,202.57 2,215.52 2,175.56 2,215.52 0.0M
2024-12-19 2,234.55 2,236.49 2,217.11 2,221.56 0.0M
2024-12-18 2,238.63 2,258.00 2,235.91 2,251.84 0.0M
2024-12-17 2,253.95 2,256.92 2,228.65 2,244.05 0.0M
2024-12-16 2,252.64 2,266.94 2,240.43 2,261.81 0.0M
2024-12-13 2,281.79 2,281.79 2,249.84 2,251.12 0.0M
2024-12-12 2,262.21 2,284.24 2,260.17 2,283.71 0.0M
2024-12-11 2,261.27 2,271.41 2,246.70 2,261.48 0.0M
2024-12-10 2,268.21 2,297.64 2,266.22 2,266.22 0.0M
2024-12-09 2,281.52 2,285.48 2,242.86 2,260.66 0.0M
2024-12-06 2,291.45 2,295.61 2,250.07 2,263.14 0.0M
2024-12-05 2,274.64 2,309.09 2,267.46 2,268.47 0.0M
2024-12-04 2,289.22 2,296.09 2,273.83 2,290.38 0.0M
2024-12-03 2,249.27 2,282.96 2,249.27 2,275.85 0.0M
2024-12-02 2,247.69 2,288.15 2,239.68 2,254.71 0.0M
2024-11-29 2,313.26 2,319.67 2,247.80 2,264.26 0.0M
2024-11-28 2,303.76 2,329.22 2,281.96 2,308.98 0.0M
2024-11-27 2,395.76 2,425.73 2,222.10 2,268.94 0.0M
2024-11-26 2,455.11 2,460.30 2,406.86 2,415.30 0.0M
2024-11-25 2,469.10 2,487.95 2,464.42 2,469.93 0.0M
2024-11-22 2,445.46 2,461.08 2,413.71 2,453.37 0.0M
2024-11-21 2,420.89 2,432.79 2,403.69 2,428.26 0.0M
2024-11-20 2,423.80 2,461.47 2,423.76 2,431.75 0.0M
2024-11-19 2,485.61 2,489.20 2,404.98 2,406.48 0.0M
2024-11-18 2,505.41 2,505.41 2,471.93 2,485.30 0.0M
2024-11-15 2,510.81 2,527.28 2,499.10 2,507.62 0.0M
2024-11-14 2,514.16 2,534.47 2,497.57 2,515.38 0.0M
2024-11-13 2,495.51 2,510.55 2,480.84 2,508.06 0.0M
2024-11-12 2,551.63 2,580.76 2,478.00 2,501.03 0.0M
2024-11-11 2,465.84 2,542.60 2,465.84 2,542.60 0.0M
2024-11-08 2,453.18 2,466.23 2,443.77 2,454.33 0.0M
2024-11-07 2,443.40 2,458.84 2,425.63 2,450.09 0.0M
2024-11-06 2,403.27 2,479.64 2,403.27 2,427.46 0.0M
2024-11-05 2,396.60 2,397.78 2,364.02 2,388.90 0.0M
2024-11-04 2,407.81 2,411.87 2,388.61 2,394.40 0.0M
2024-11-01 2,396.71 2,423.43 2,396.71 2,423.03 0.0M
2024-10-31 2,411.97 2,428.76 2,386.09 2,386.94 0.0M
2024-10-30 2,422.12 2,428.62 2,393.47 2,420.52 0.0M
2024-10-29 2,440.69 2,445.69 2,410.37 2,422.19 0.0M
2024-10-28 2,394.93 2,432.22 2,394.93 2,432.22 0.0M
2024-10-25 2,401.13 2,418.56 2,373.39 2,386.80 0.0M
2024-10-24 2,416.64 2,429.00 2,393.44 2,403.67 0.0M
2024-10-23 2,432.89 2,444.43 2,419.20 2,422.55 0.0M
2024-10-22 2,488.43 2,491.98 2,427.68 2,446.68 0.0M
2024-10-21 2,503.30 2,507.63 2,480.81 2,485.62 0.0M
2024-10-18 2,511.80 2,527.94 2,494.73 2,499.76 0.0M
2024-10-17 2,471.68 2,526.17 2,471.68 2,518.76 0.0M
2024-10-16 2,466.69 2,480.34 2,461.22 2,479.81 0.0M
2024-10-15 2,476.85 2,506.81 2,476.84 2,486.65 0.0M
2024-10-14 2,460.49 2,484.59 2,455.44 2,475.08 0.0M
2024-10-11 2,453.84 2,482.11 2,448.21 2,465.41 0.0M
2024-10-10 2,444.59 2,468.63 2,440.71 2,452.81 0.0M
2024-10-09 2,448.16 2,462.95 2,425.40 2,462.30 0.0M
2024-10-08 2,404.57 2,465.22 2,404.57 2,463.62 0.0M
2024-10-07 2,418.85 2,428.82 2,396.87 2,420.85 0.0M
2024-10-04 2,387.35 2,429.90 2,387.35 2,400.74 0.0M
2024-10-03 2,440.68 2,448.62 2,373.76 2,373.76 0.0M
2024-10-02 2,489.38 2,493.92 2,442.43 2,454.72 0.0M
2024-10-01 2,533.14 2,539.91 2,475.26 2,476.84 0.0M
2024-09-30 2,514.12 2,540.38 2,506.78 2,520.57 0.0M
2024-09-27 2,531.87 2,540.52 2,515.62 2,527.56 0.0M
2024-09-26 2,534.84 2,554.57 2,506.19 2,538.62 0.0M
2024-09-25 2,429.12 2,514.11 2,429.12 2,503.46 0.0M
2024-09-24 2,451.51 2,498.36 2,435.31 2,440.91 0.0M
2024-09-23 2,417.19 2,430.07 2,401.63 2,419.22 0.0M
2024-09-20 2,447.78 2,450.15 2,404.40 2,410.54 0.0M
2024-09-19 2,393.94 2,454.83 2,393.94 2,446.12 0.0M
2024-09-18 2,378.70 2,382.33 2,358.19 2,374.95 0.0M
2024-09-17 2,326.03 2,383.05 2,326.03 2,377.12 0.0M
2024-09-16 2,297.16 2,336.47 2,292.45 2,328.35 0.0M
2024-09-13 2,289.32 2,310.29 2,289.00 2,310.29 0.0M
2024-09-12 2,259.96 2,286.00 2,259.64 2,284.64 0.0M
2024-09-11 2,229.77 2,261.24 2,228.59 2,241.24 0.0M
2024-09-10 2,253.44 2,263.90 2,230.05 2,236.75 0.0M
2024-09-09 2,239.25 2,259.27 2,220.59 2,245.57 0.0M
2024-09-06 2,232.11 2,253.49 2,216.53 2,216.53 0.0M
2024-09-05 2,266.36 2,270.24 2,217.68 2,239.17 0.0M
2024-09-04 2,286.74 2,286.74 2,248.00 2,271.29 0.0M
2024-09-03 2,358.09 2,386.65 2,317.43 2,317.43 0.0M
2024-09-02 2,342.61 2,360.18 2,320.50 2,354.40 0.0M
2024-08-30 2,338.06 2,350.73 2,331.26 2,350.73 0.0M
2024-08-29 2,321.24 2,347.63 2,315.45 2,336.09 0.0M
2024-08-28 2,329.96 2,340.64 2,317.69 2,323.36 0.0M
2024-08-27 2,296.52 2,331.58 2,296.52 2,328.92 0.0M
2024-08-26 2,308.27 2,310.83 2,283.01 2,298.22 0.0M
2024-08-23 2,261.96 2,306.45 2,261.26 2,306.45 0.0M
2024-08-22 2,243.74 2,270.81 2,243.74 2,261.51 0.0M
2024-08-21 2,247.21 2,266.72 2,245.97 2,256.96 0.0M
2024-08-20 2,283.70 2,283.70 2,236.76 2,245.96 0.0M
2024-08-19 2,272.88 2,297.30 2,272.88 2,282.30 0.0M
2024-08-16 2,309.68 2,309.68 2,269.08 2,270.40 0.0M
2024-08-15 2,274.06 2,306.51 2,252.61 2,306.51 0.0M
2024-08-14 2,252.80 2,275.29 2,246.49 2,267.64 0.0M
2024-08-13 2,257.17 2,267.37 2,217.79 2,239.83 0.0M
2024-08-12 2,258.98 2,268.32 2,241.19 2,248.80 0.0M
2024-08-09 2,238.27 2,270.23 2,235.44 2,251.09 0.0M
2024-08-08 2,227.16 2,231.97 2,212.96 2,231.46 0.0M
2024-08-07 2,216.29 2,248.05 2,204.74 2,230.22 0.0M
2024-08-06 2,218.47 2,242.59 2,161.69 2,198.56 0.0M
2024-08-05 2,153.31 2,198.84 2,120.82 2,178.00 0.0M
2024-08-02 2,335.00 2,335.00 2,246.06 2,252.44 0.0M
2024-08-01 2,410.12 2,410.12 2,347.46 2,355.59 0.0M
2024-07-31 2,392.07 2,421.54 2,392.07 2,421.54 0.0M
2024-07-30 2,351.93 2,386.81 2,344.91 2,383.77 0.0M
2024-07-29 2,347.13 2,365.25 2,344.04 2,346.85 0.0M
2024-07-26 2,292.47 2,349.91 2,284.55 2,342.65 0.0M
2024-07-25 2,315.73 2,315.73 2,267.15 2,290.93 0.0M
2024-07-24 2,369.46 2,369.46 2,320.64 2,330.18 0.0M
2024-07-23 2,320.50 2,355.08 2,318.40 2,353.79 0.0M
2024-07-22 2,322.07 2,344.99 2,307.71 2,312.28 0.0M
2024-07-19 2,371.92 2,390.53 2,309.09 2,321.32 0.0M
2024-07-18 2,326.06 2,410.49 2,291.55 2,368.19 0.0M
2024-07-17 2,357.24 2,357.24 2,320.27 2,322.11 0.0M
2024-07-16 2,337.03 2,363.63 2,330.18 2,363.63 0.0M
2024-07-15 2,366.02 2,377.81 2,355.15 2,355.15 0.0M
2024-07-12 2,339.20 2,378.68 2,327.62 2,372.92 0.0M
2024-07-11 2,317.03 2,351.03 2,311.55 2,349.21 0.0M
2024-07-10 2,316.09 2,319.62 2,289.41 2,314.82 0.0M
2024-07-09 2,328.54 2,332.42 2,303.11 2,303.11 0.0M
2024-07-08 2,323.25 2,339.59 2,314.49 2,333.74 0.0M
2024-07-05 2,374.77 2,384.13 2,330.54 2,330.54 0.0M
2024-07-04 2,353.42 2,374.12 2,353.19 2,374.12 0.0M
2024-07-03 2,324.36 2,356.42 2,321.32 2,347.48 0.0M
2024-07-02 2,288.16 2,333.02 2,288.16 2,317.33 0.0M
2024-07-01 2,287.00 2,312.42 2,273.64 2,288.00 0.0M
2024-06-28 2,292.37 2,301.52 2,265.26 2,282.40 0.0M
2024-06-27 2,285.93 2,290.82 2,271.94 2,280.58 0.0M
2024-06-26 2,286.78 2,286.94 2,270.47 2,284.06 0.0M
2024-06-25 2,286.96 2,301.38 2,268.04 2,273.90 0.0M
2024-06-24 2,282.94 2,300.83 2,266.90 2,298.07 0.0M
2024-06-21 2,328.21 2,328.21 2,271.77 2,282.66 0.0M
2024-06-20 2,331.70 2,355.77 2,329.33 2,339.23 0.0M
2024-06-19 2,331.92 2,356.00 2,331.92 2,349.30 0.0M
2024-06-18 2,309.54 2,336.94 2,298.53 2,334.57 0.0M
2024-06-17 2,285.73 2,314.68 2,284.49 2,295.97 0.0M
2024-06-14 2,359.57 2,363.54 2,283.60 2,283.60 0.0M
2024-06-13 2,396.90 2,402.12 2,354.13 2,354.13 0.0M
2024-06-12 2,347.97 2,402.52 2,331.49 2,397.64 0.0M
2024-06-11 2,353.12 2,368.13 2,335.96 2,351.80 0.0M
2024-06-10 2,337.92 2,347.37 2,317.33 2,347.37 0.0M
2024-06-07 2,352.59 2,369.61 2,340.01 2,344.74 0.0M
2024-06-06 2,386.31 2,431.61 2,360.07 2,363.69 0.0M
2024-06-04 2,347.77 2,361.82 2,309.08 2,336.37 0.0M
2024-06-03 2,403.41 2,410.21 2,345.21 2,345.21 0.0M
2024-05-31 2,372.63 2,380.82 2,352.74 2,380.82 0.0M
2024-05-30 2,364.96 2,375.09 2,350.57 2,372.83 0.0M
2024-05-29 2,387.33 2,388.73 2,368.08 2,381.73 0.0M
2024-05-28 2,376.39 2,394.67 2,375.08 2,384.06 0.0M
2024-05-27 2,352.56 2,371.54 2,347.36 2,369.70 0.0M
2024-05-24 2,296.18 2,350.79 2,287.98 2,350.79 0.0M
2024-05-23 2,286.72 2,314.14 2,279.86 2,303.32 0.0M
2024-05-22 2,241.60 2,277.10 2,241.60 2,267.96 0.0M
2024-05-21 2,275.39 2,286.91 2,224.53 2,243.34 0.0M
2024-05-17 2,268.02 2,273.11 2,222.89 2,266.13 0.0M
2024-05-16 2,252.15 2,282.48 2,239.17 2,271.70 0.0M
2024-05-15 2,193.65 2,290.97 2,193.65 2,255.26 0.0M
2024-05-14 2,182.63 2,219.55 2,182.63 2,214.67 0.0M
2024-05-13 2,174.63 2,200.02 2,174.63 2,200.02 0.0M
2024-05-08 2,155.66 2,185.50 2,151.13 2,151.13 0.0M
2024-05-07 2,145.19 2,157.58 2,117.35 2,157.58 0.0M
2024-05-06 2,126.32 2,144.47 2,117.27 2,140.64 0.0M
2024-05-03 1,976.30 2,122.56 1,973.67 2,109.06 0.0M
2024-05-02 1,971.79 1,987.59 1,967.30 1,975.14 0.0M
2024-05-01 1,986.30 1,993.48 1,965.76 1,972.00 0.0M
2024-04-30 1,987.54 1,997.70 1,980.27 1,981.69 0.0M
2024-04-29 2,005.92 2,014.92 1,987.15 1,992.53 0.0M
2024-04-26 1,940.97 2,004.28 1,940.97 1,999.67 0.0M
2024-04-25 1,980.43 1,980.43 1,922.98 1,936.05 0.0M
2024-04-24 1,987.93 1,992.02 1,978.55 1,978.55 0.0M
2024-04-23 1,953.19 1,979.50 1,941.34 1,979.50 0.0M
2024-04-22 1,957.25 1,959.93 1,932.70 1,953.68 0.0M
2024-04-19 1,916.50 1,937.38 1,907.51 1,937.38 0.0M
2024-04-18 1,935.17 1,936.63 1,923.72 1,931.65 0.0M
2024-04-17 1,926.94 1,945.44 1,923.95 1,925.52 0.0M
2024-04-16 1,933.55 1,954.96 1,918.61 1,921.33 0.0M
2024-04-15 1,953.07 1,975.21 1,952.56 1,961.74 0.0M
2024-04-12 1,988.67 2,009.20 1,943.36 1,943.36 0.0M
2024-04-11 1,992.43 2,001.38 1,966.80 1,978.56 0.0M
2024-04-10 1,999.86 2,021.37 1,982.89 2,019.30 0.0M
2024-04-09 2,032.13 2,039.42 1,993.13 1,994.44 0.0M
2024-04-08 2,010.57 2,041.93 2,010.57 2,033.53 0.0M
2024-04-05 2,014.37 2,019.30 1,987.71 2,014.01 0.0M
2024-04-04 2,025.52 2,045.44 2,014.18 2,032.74 0.0M
2024-04-03 1,960.46 2,027.92 1,950.15 2,027.92 0.0M
2024-04-02 1,958.33 1,980.74 1,947.84 1,958.46 0.0M
2024-03-27 1,946.58 1,965.10 1,944.67 1,957.59 0.0M
2024-03-26 1,928.32 1,947.88 1,927.70 1,940.06 0.0M
2024-03-25 1,937.43 1,942.65 1,923.34 1,926.28 0.0M
2024-03-22 1,917.51 1,949.89 1,917.51 1,940.47 0.0M
2024-03-21 1,905.67 1,920.78 1,889.11 1,920.78 0.0M
2024-03-20 1,907.92 1,923.71 1,891.34 1,897.59 0.0M
2024-03-19 1,860.18 1,874.92 1,857.28 1,874.92 0.0M
2024-03-18 1,876.95 1,880.12 1,864.22 1,868.57 0.0M
2024-03-15 1,860.82 1,878.14 1,858.05 1,877.49 0.0M
2024-03-14 1,854.52 1,869.96 1,851.50 1,861.01 0.0M
2024-03-13 1,858.01 1,859.18 1,840.95 1,854.31 0.0M
2024-03-12 1,837.82 1,866.32 1,836.95 1,860.55 0.0M
2024-03-11 1,840.59 1,845.18 1,827.91 1,835.41 0.0M
2024-03-08 1,844.09 1,856.71 1,842.79 1,855.76 0.0M
2024-03-07 1,836.98 1,855.37 1,830.54 1,841.28 0.0M
2024-03-06 1,830.07 1,841.95 1,822.80 1,835.51 0.0M
2024-03-05 1,856.21 1,868.56 1,828.71 1,830.71 0.0M
2024-03-04 1,851.43 1,865.60 1,839.48 1,857.22 0.0M
2024-03-01 1,881.19 1,898.10 1,847.99 1,853.87 0.0M
2024-02-29 1,905.83 1,914.12 1,860.71 1,884.19 0.0M
2024-02-28 1,889.93 1,911.78 1,887.76 1,902.25 0.0M
2024-02-27 1,884.23 1,894.14 1,878.70 1,893.87 0.0M
2024-02-26 1,882.06 1,897.51 1,879.13 1,888.33 0.0M
2024-02-23 1,890.69 1,896.07 1,879.50 1,892.99 0.0M
2024-02-22 1,880.38 1,895.68 1,862.96 1,890.69 0.0M
2024-02-21 1,825.71 1,879.92 1,825.71 1,864.83 0.0M
2024-02-20 1,813.77 1,831.32 1,809.98 1,826.51 0.0M
2024-02-19 1,819.21 1,827.10 1,799.10 1,827.10 0.0M
2024-02-16 1,831.02 1,847.64 1,821.47 1,828.46 0.0M
2024-02-15 1,801.46 1,831.60 1,801.46 1,823.18 0.0M
2024-02-14 1,787.62 1,798.25 1,779.90 1,784.90 0.0M
2024-02-13 1,811.20 1,811.20 1,762.97 1,779.53 0.0M
2024-02-12 1,794.67 1,800.95 1,771.79 1,800.95 0.0M
2024-02-09 1,759.24 1,776.26 1,746.64 1,765.59 0.0M
2024-02-08 1,703.96 1,757.55 1,703.96 1,749.93 0.0M
2024-02-07 1,621.91 1,722.22 1,602.57 1,696.24 0.0M
2024-02-06 1,633.19 1,633.19 1,605.37 1,613.17 0.0M
2024-02-05 1,652.05 1,652.05 1,600.63 1,600.63 0.0M
2024-02-02 1,687.41 1,687.41 1,662.66 1,665.40 0.0M
2024-02-01 1,645.59 1,669.70 1,640.00 1,655.30 0.0M
2024-01-31 1,647.49 1,673.28 1,643.70 1,648.18 0.0M
2024-01-30 1,646.89 1,658.03 1,638.14 1,644.44 0.0M
2024-01-29 1,613.07 1,625.31 1,604.26 1,625.31 0.0M
2024-01-26 1,592.14 1,629.22 1,592.14 1,615.91 0.0M
2024-01-25 1,579.12 1,600.90 1,577.14 1,594.38 0.0M
2024-01-24 1,580.38 1,597.39 1,565.19 1,581.04 0.0M
2024-01-23 1,589.63 1,593.96 1,571.25 1,571.25 0.0M
2024-01-22 1,582.48 1,591.57 1,577.08 1,583.18 0.0M
2024-01-19 1,593.25 1,593.47 1,561.01 1,561.01 0.0M
2024-01-18 1,541.64 1,588.48 1,541.64 1,583.13 0.0M
2024-01-17 1,585.90 1,585.90 1,541.86 1,559.45 0.0M
2024-01-16 1,599.72 1,610.18 1,592.29 1,602.40 0.0M
2024-01-15 1,628.51 1,631.65 1,601.25 1,609.76 0.0M
2024-01-12 1,612.46 1,633.52 1,612.46 1,623.56 0.0M
2024-01-11 1,655.06 1,655.06 1,609.34 1,609.34 0.0M
2024-01-10 1,641.60 1,668.56 1,634.62 1,648.07 0.0M
2024-01-09 1,665.99 1,681.46 1,660.00 1,677.83 0.0M
2024-01-08 1,652.28 1,667.02 1,642.90 1,661.50 0.0M
2024-01-05 1,616.07 1,665.26 1,616.07 1,665.26 0.0M
2024-01-04 1,648.76 1,668.34 1,648.04 1,667.85 0.0M
2024-01-03 1,678.10 1,678.10 1,637.34 1,644.79 0.0M
2024-01-02 1,699.26 1,707.87 1,678.05 1,681.01 0.0M