Copenhagen Chemicals (CX5520PI)

CX5520PI
🏛️ 丹麦 →
1,479.95
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
2025-09-29 1,479.95 1,501.80 1,474.49 1,479.95 0.0M
2025-09-26 1,507.26 1,515.45 1,469.03 1,477.22 0.0M
2025-09-25 1,529.10 1,529.10 1,490.87 1,507.26 0.0M
2025-09-24 1,545.49 1,545.49 1,526.37 1,529.10 0.0M
2025-09-23 1,515.45 1,550.95 1,515.45 1,545.49 0.0M
2025-09-22 1,531.83 1,534.56 1,515.45 1,515.45 0.0M
2025-09-19 1,540.02 1,550.95 1,523.64 1,531.83 0.0M
2025-09-18 1,518.18 1,542.75 1,518.18 1,537.29 0.0M
2025-09-17 1,529.10 1,542.75 1,520.91 1,520.91 0.0M
2025-09-16 1,548.22 1,548.22 1,523.64 1,529.10 0.0M
2025-09-15 1,537.29 1,570.06 1,531.83 1,548.22 0.0M
2025-09-12 1,542.75 1,542.75 1,523.64 1,529.10 0.0M
2025-09-11 1,529.10 1,537.29 1,515.45 1,531.83 0.0M
2025-09-10 1,550.95 1,550.95 1,518.18 1,529.10 0.0M
2025-09-09 1,572.79 1,572.79 1,526.37 1,526.37 0.0M
2025-09-08 1,580.98 1,586.44 1,537.29 1,537.29 0.0M
2025-09-05 1,567.33 1,597.37 1,561.87 1,564.60 0.0M
2025-09-04 1,548.22 1,575.52 1,531.83 1,561.87 0.0M
2025-09-03 1,548.22 1,575.52 1,526.37 1,545.49 0.0M
2025-09-02 1,529.10 1,534.56 1,515.45 1,520.91 0.0M
2025-09-01 1,485.41 1,529.10 1,485.41 1,529.10 0.0M
2025-08-29 1,479.95 1,504.53 1,458.11 1,488.14 0.0M
2025-08-28 1,471.76 1,515.45 1,471.76 1,488.14 0.0M
2025-08-27 1,507.26 1,507.26 1,466.30 1,469.03 0.0M
2025-08-26 1,452.65 1,520.91 1,444.46 1,507.26 0.0M
2025-08-25 1,482.68 1,496.34 1,452.65 1,458.11 0.0M
2025-08-22 1,449.92 1,488.14 1,430.80 1,479.95 0.0M
2025-08-21 1,471.76 1,485.41 1,444.46 1,447.19 0.0M
2025-08-20 1,493.60 1,493.60 1,452.65 1,471.76 0.0M
2025-08-19 1,447.19 1,520.91 1,389.84 1,493.60 0.0M
2025-08-18 1,466.30 1,479.95 1,438.99 1,444.46 0.0M
2025-08-15 1,485.41 1,501.80 1,477.22 1,477.22 0.0M
2025-08-14 1,455.38 1,479.95 1,455.38 1,477.22 0.0M
2025-08-13 1,479.95 1,499.07 1,463.57 1,463.57 0.0M
2025-08-12 1,441.72 1,482.68 1,441.72 1,479.95 0.0M
2025-08-11 1,477.22 1,477.22 1,447.19 1,449.92 0.0M
2025-08-08 1,493.60 1,504.53 1,469.03 1,477.22 0.0M
2025-08-07 1,466.30 1,499.07 1,447.19 1,493.60 0.0M
2025-08-06 1,477.22 1,488.14 1,417.15 1,447.19 0.0M
2025-08-05 1,449.92 1,471.76 1,449.92 1,469.03 0.0M
2025-08-04 1,447.19 1,479.95 1,444.46 1,447.19 0.0M
2025-08-01 1,447.19 1,466.30 1,430.80 1,441.72 0.0M
2025-07-31 1,477.22 1,488.14 1,460.84 1,460.84 0.0M
2025-07-30 1,499.07 1,501.80 1,474.49 1,485.41 0.0M
2025-07-29 1,567.33 1,567.33 1,496.34 1,501.80 0.0M
2025-07-28 1,684.74 1,684.74 1,534.56 1,534.56 0.0M
2025-07-25 1,671.09 1,690.20 1,657.44 1,668.36 0.0M
2025-07-24 1,649.25 1,679.28 1,649.25 1,671.09 0.0M
2025-07-23 1,632.86 1,654.71 1,627.40 1,646.52 0.0M
2025-07-22 1,627.40 1,630.13 1,613.75 1,619.21 0.0M
2025-07-21 1,591.90 1,635.59 1,589.17 1,621.94 0.0M
2025-07-18 1,627.40 1,630.13 1,591.90 1,591.90 0.0M
2025-07-17 1,586.44 1,616.48 1,583.71 1,608.29 0.0M
2025-07-16 1,572.79 1,600.10 1,567.33 1,575.52 0.0M
2025-07-15 1,504.53 1,583.71 1,504.53 1,567.33 0.0M
2025-07-14 1,548.22 1,548.22 1,496.34 1,504.53 0.0M
2025-07-11 1,720.24 1,720.24 1,548.22 1,583.71 0.0M
2025-07-10 1,793.96 1,878.61 1,791.23 1,878.61 0.0M
2025-07-09 1,796.69 1,813.08 1,783.04 1,791.23 0.0M
2025-07-08 1,810.35 1,845.84 1,769.39 1,791.23 0.0M
2025-07-07 1,761.20 1,889.53 1,761.20 1,774.85 0.0M
2025-07-04 1,742.08 1,747.54 1,728.43 1,733.89 0.0M
2025-07-03 1,706.59 1,742.08 1,706.59 1,742.08 0.0M
2025-07-02 1,703.86 1,709.32 1,682.01 1,709.32 0.0M
2025-07-01 1,703.86 1,714.78 1,668.36 1,682.01 0.0M
2025-06-30 1,701.13 1,714.78 1,687.47 1,714.78 0.0M
2025-06-27 1,709.32 1,742.08 1,695.66 1,706.59 0.0M
2025-06-26 1,684.74 1,709.32 1,684.74 1,709.32 0.0M
2025-06-25 1,709.32 1,709.32 1,673.82 1,684.74 0.0M
2025-06-24 1,668.36 1,695.66 1,643.78 1,692.93 0.0M
2025-06-23 1,646.52 1,651.98 1,630.13 1,651.98 0.0M
2025-06-20 1,641.05 1,660.17 1,641.05 1,646.52 0.0M
2025-06-19 1,679.28 1,679.28 1,624.67 1,635.59 0.0M
2025-06-18 1,690.20 1,690.20 1,635.59 1,638.32 0.0M
2025-06-17 1,690.20 1,720.24 1,671.09 1,684.74 0.0M
2025-06-16 1,665.63 1,682.01 1,662.90 1,679.28 0.0M
2025-06-13 1,668.36 1,684.74 1,668.36 1,668.36 0.0M
2025-06-12 1,671.09 1,690.20 1,665.63 1,690.20 0.0M
2025-06-11 1,687.47 1,706.59 1,679.28 1,679.28 0.0M
2025-06-10 1,671.09 1,706.59 1,662.90 1,687.47 0.0M
2025-06-06 1,692.93 1,698.40 1,676.55 1,676.55 0.0M
2025-06-04 1,646.52 1,679.28 1,646.52 1,676.55 0.0M
2025-06-03 1,684.74 1,687.47 1,638.32 1,646.52 0.0M
2025-06-02 1,671.09 1,722.97 1,646.52 1,673.82 0.0M
2025-05-28 1,709.32 1,728.43 1,673.82 1,673.82 0.0M
2025-05-27 1,720.24 1,731.16 1,698.40 1,709.32 0.0M
2025-05-26 1,728.43 1,744.81 1,712.05 1,720.24 0.0M
2025-05-23 1,709.32 1,714.78 1,649.25 1,676.55 0.0M
2025-05-22 1,611.02 1,662.90 1,586.44 1,660.17 0.0M
2025-05-21 1,649.25 1,649.25 1,597.37 1,608.29 0.0M
2025-05-20 1,643.78 1,660.17 1,630.13 1,638.32 0.0M
2025-05-19 1,654.71 1,662.90 1,611.02 1,630.13 0.0M
2025-05-16 1,583.71 1,632.86 1,583.71 1,602.83 0.0M
2025-05-15 1,567.33 1,654.71 1,567.33 1,611.02 0.0M
2025-05-14 1,531.83 1,594.63 1,531.83 1,575.52 0.0M
2025-05-13 1,534.56 1,545.49 1,531.83 1,531.83 0.0M
2025-05-12 1,507.26 1,553.68 1,507.26 1,526.37 0.0M
2025-05-09 1,509.99 1,529.10 1,490.87 1,496.34 0.0M
2025-05-08 1,493.60 1,531.83 1,493.60 1,509.99 0.0M
2025-05-07 1,485.41 1,512.72 1,479.95 1,493.60 0.0M
2025-05-06 1,490.87 1,493.60 1,466.30 1,482.68 0.0M
2025-05-05 1,471.76 1,485.41 1,455.38 1,485.41 0.0M
2025-05-02 1,452.65 1,485.41 1,452.65 1,474.49 0.0M
2025-05-01 1,469.03 1,469.03 1,436.26 1,452.65 0.0M
2025-04-30 1,433.53 1,469.03 1,433.53 1,469.03 0.0M
2025-04-29 1,447.19 1,447.19 1,425.34 1,433.53 0.0M
2025-04-28 1,477.22 1,477.22 1,441.72 1,447.19 0.0M
2025-04-25 1,436.26 1,455.38 1,411.69 1,430.80 0.0M
2025-04-24 1,392.57 1,447.19 1,392.57 1,441.72 0.0M
2025-04-23 1,400.77 1,414.42 1,392.57 1,403.50 0.0M
2025-04-22 1,438.99 1,438.99 1,368.00 1,384.38 0.0M
2025-04-16 1,452.65 1,452.65 1,428.07 1,449.92 0.0M
2025-04-15 1,433.53 1,471.76 1,417.15 1,458.11 0.0M
2025-04-14 1,376.19 1,419.88 1,376.19 1,419.88 0.0M
2025-04-11 1,351.62 1,381.65 1,337.96 1,370.73 0.0M
2025-04-10 1,411.69 1,422.61 1,373.46 1,373.46 0.0M
2025-04-09 1,321.58 1,329.77 1,272.43 1,299.74 0.0M
2025-04-08 1,340.69 1,389.84 1,340.69 1,373.46 0.0M
2025-04-07 1,378.92 1,378.92 1,247.86 1,340.69 0.0M
2025-04-04 1,469.03 1,469.03 1,370.73 1,378.92 0.0M
2025-04-03 1,422.61 1,488.14 1,422.61 1,474.49 0.0M
2025-04-02 1,531.83 1,531.83 1,428.07 1,485.41 0.0M
2025-04-01 1,580.98 1,586.44 1,526.37 1,578.25 0.0M
2025-03-31 1,643.78 1,643.78 1,550.95 1,578.25 0.0M
2025-03-28 1,728.43 1,766.66 1,684.74 1,690.20 0.0M
2025-03-27 1,728.43 1,769.39 1,728.43 1,742.08 0.0M
2025-03-26 1,755.74 1,780.31 1,733.89 1,753.01 0.0M
2025-03-25 1,701.13 1,791.23 1,701.13 1,783.04 0.0M
2025-03-24 1,712.05 1,717.51 1,692.93 1,692.93 0.0M
2025-03-21 1,728.43 1,728.43 1,687.47 1,712.05 0.0M
2025-03-20 1,791.23 1,791.23 1,725.70 1,728.43 0.0M
2025-03-19 1,761.20 1,802.16 1,761.20 1,796.69 0.0M
2025-03-18 1,813.08 1,818.54 1,750.28 1,761.20 0.0M
2025-03-17 1,796.69 1,815.81 1,796.69 1,810.35 0.0M
2025-03-14 1,755.74 1,788.50 1,747.54 1,788.50 0.0M
2025-03-13 1,772.12 1,774.85 1,736.62 1,742.08 0.0M
2025-03-12 1,799.43 1,799.43 1,736.62 1,747.54 0.0M
2025-03-11 1,728.43 1,791.23 1,728.43 1,758.47 0.0M
2025-03-10 1,772.12 1,791.23 1,725.70 1,725.70 0.0M
2025-03-07 1,813.08 1,824.00 1,774.85 1,785.77 0.0M
2025-03-06 1,763.93 1,824.00 1,763.93 1,815.81 0.0M
2025-03-05 1,679.28 1,758.47 1,679.28 1,750.28 0.0M
2025-03-04 1,736.62 1,736.62 1,646.52 1,676.55 0.0M
2025-03-03 1,725.70 1,763.93 1,725.70 1,753.01 0.0M
2025-02-28 1,692.93 1,720.24 1,676.55 1,709.32 0.0M
2025-02-27 1,761.20 1,761.20 1,690.20 1,692.93 0.0M
2025-02-26 1,722.97 1,763.93 1,720.24 1,761.20 0.0M
2025-02-25 1,747.54 1,747.54 1,720.24 1,722.97 0.0M
2025-02-24 1,733.89 1,747.54 1,720.24 1,747.54 0.0M
2025-02-21 1,742.08 1,763.93 1,728.43 1,739.35 0.0M
2025-02-20 1,739.35 1,763.93 1,733.89 1,747.54 0.0M
2025-02-19 1,733.89 1,785.77 1,733.89 1,753.01 0.0M
2025-02-18 1,728.43 1,736.62 1,714.78 1,717.51 0.0M
2025-02-17 1,717.51 1,736.62 1,717.51 1,725.70 0.0M
2025-02-14 1,701.13 1,736.62 1,701.13 1,728.43 0.0M
2025-02-13 1,701.13 1,712.05 1,679.28 1,703.86 0.0M
2025-02-12 1,712.05 1,714.78 1,679.28 1,698.40 0.0M
2025-02-11 1,668.36 1,717.51 1,662.90 1,712.05 0.0M
2025-02-10 1,695.66 1,736.62 1,668.36 1,671.09 0.0M
2025-02-07 1,676.55 1,742.08 1,676.55 1,709.32 0.0M
2025-02-06 1,676.55 1,684.74 1,649.25 1,679.28 0.0M
2025-02-05 1,665.63 1,665.63 1,649.25 1,654.71 0.0M
2025-02-04 1,635.59 1,676.55 1,630.13 1,665.63 0.0M
2025-02-03 1,635.59 1,649.25 1,611.02 1,632.86 0.0M
2025-01-31 1,687.47 1,692.93 1,662.90 1,665.63 0.0M
2025-01-30 1,643.78 1,692.93 1,643.78 1,687.47 0.0M
2025-01-29 1,632.86 1,668.36 1,616.48 1,657.44 0.0M
2025-01-28 1,605.56 1,641.05 1,605.56 1,630.13 0.0M
2025-01-27 1,611.02 1,665.63 1,602.83 1,605.56 0.0M
2025-01-24 1,624.67 1,638.32 1,608.29 1,608.29 0.0M
2025-01-23 1,649.25 1,649.25 1,605.56 1,624.67 0.0M
2025-01-22 1,649.25 1,660.17 1,641.05 1,643.78 0.0M
2025-01-21 1,627.40 1,649.25 1,624.67 1,635.59 0.0M
2025-01-20 1,591.90 1,632.86 1,583.71 1,627.40 0.0M
2025-01-17 1,602.83 1,611.02 1,578.25 1,594.63 0.0M
2025-01-16 1,580.98 1,586.44 1,559.14 1,583.71 0.0M
2025-01-15 1,504.53 1,583.71 1,504.53 1,583.71 0.0M
2025-01-14 1,523.64 1,540.02 1,493.60 1,501.80 0.0M
2025-01-13 1,545.49 1,545.49 1,515.45 1,523.64 0.0M
2025-01-10 1,583.71 1,600.10 1,548.22 1,548.22 0.0M
2025-01-09 1,624.67 1,624.67 1,583.71 1,583.71 0.0M
2025-01-08 1,619.21 1,638.32 1,605.56 1,608.29 0.0M
2025-01-07 1,651.98 1,668.36 1,616.48 1,624.67 0.0M
2025-01-06 1,690.20 1,690.20 1,643.78 1,651.98 0.0M
2025-01-03 1,673.82 1,687.47 1,665.63 1,682.01 0.0M
2025-01-02 1,739.35 1,739.35 1,665.63 1,676.55 0.0M