丹麦克朗/日元

DKK/JPY
🏛️ 日本 →
23.44
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
2023-12-29 20.98 21.05 20.87 20.88 0.0M
2023-12-28 21.13 21.13 20.90 20.98 0.0M
2023-12-27 21.09 21.25 21.08 21.12 0.0M
2023-12-26 21.02 21.11 21.00 21.09 0.0M
2023-12-25 21.04 21.07 20.97 21.01 0.0M
2023-12-22 20.99 21.07 20.95 21.04 0.0M
2023-12-21 21.07 21.08 20.94 20.98 0.0M
2023-12-20 21.18 21.21 21.03 21.06 0.0M
2023-12-19 20.92 21.27 20.84 21.18 0.0M
2023-12-18 20.78 20.97 20.77 20.91 0.0M
2023-12-15 20.92 20.99 20.71 20.77 0.0M
2023-12-14 20.84 20.93 20.64 20.92 0.0M
2023-12-13 21.06 21.12 20.84 20.84 0.0M
2023-12-12 21.10 21.11 20.99 21.05 0.0M
2023-12-11 20.92 21.15 20.90 21.10 0.0M
2023-12-08 20.86 20.94 20.64 20.92 0.0M
2023-12-07 21.27 21.27 20.56 20.86 0.0M
2023-12-06 21.31 21.35 21.24 21.27 0.0M
2023-12-05 21.40 21.42 21.27 21.30 0.0M
2023-12-04 21.44 21.44 21.28 21.39 0.0M
2023-12-01 21.64 21.70 21.41 21.43 0.0M
2023-11-30 21.66 21.73 21.54 21.64 0.0M
2023-11-29 21.75 21.77 21.66 21.66 0.0M
2023-11-28 21.84 21.86 21.72 21.74 0.0M
2023-11-27 21.94 21.96 21.80 21.84 0.0M
2023-11-24 21.88 21.96 21.83 21.93 0.0M
2023-11-23 21.84 21.89 21.79 21.88 0.0M
2023-11-22 21.72 21.86 21.67 21.84 0.0M
2023-11-21 21.77 21.79 21.63 21.72 0.0M
2023-11-20 21.89 21.93 21.70 21.77 0.0M
2023-11-17 21.93 21.94 21.74 21.90 0.0M
2023-11-16 22.01 22.03 21.89 21.93 0.0M
2023-11-15 21.93 22.02 21.86 22.01 0.0M
2023-11-14 21.76 21.97 21.75 21.93 0.0M
2023-11-13 21.71 21.77 21.66 21.76 0.0M
2023-11-10 21.65 21.72 21.64 21.71 0.0M
2023-11-09 21.68 21.70 21.64 21.65 0.0M
2023-11-08 21.57 21.69 21.55 21.68 0.0M
2023-11-07 21.57 21.60 21.51 21.57 0.0M
2023-11-06 21.49 21.59 21.46 21.56 0.0M
2023-11-03 21.41 21.50 21.38 21.48 0.0M
2023-11-02 21.38 21.46 21.31 21.41 0.0M
2023-11-01 21.49 21.50 21.30 21.38 0.0M
2023-10-31 21.21 21.55 21.19 21.49 0.0M
2023-10-30 21.18 21.29 21.13 21.20 0.0M
2023-10-27 21.28 21.29 21.15 21.17 0.0M
2023-10-26 21.27 21.29 21.17 21.28 0.0M
2023-10-25 21.27 21.30 21.22 21.27 0.0M
2023-10-24 21.41 21.43 21.24 21.27 0.0M
2023-10-23 21.28 21.41 21.24 21.40 0.0M
2023-10-20 21.24 21.30 21.22 21.27 0.0M
2023-10-19 21.17 21.29 21.13 21.23 0.0M
2023-10-18 21.24 21.26 21.13 21.17 0.0M
2023-10-17 21.17 21.27 21.12 21.24 0.0M
2023-10-16 21.08 21.19 21.05 21.16 0.0M
2023-10-13 21.15 21.20 21.06 21.07 0.0M
2023-10-12 21.24 21.28 21.14 21.15 0.0M
2023-10-11 21.15 21.25 21.13 21.24 0.0M
2023-10-10 21.05 21.19 21.02 21.15 0.0M
2023-10-09 21.16 21.17 20.99 21.04 0.0M
2023-10-06 21.01 21.23 20.98 21.20 0.0M
2023-10-05 21.01 21.03 20.93 21.01 0.0M
2023-10-04 20.92 21.02 20.89 21.00 0.0M
2023-10-03 21.06 21.08 20.71 20.91 0.0M
2023-10-02 21.20 21.25 21.05 21.05 0.0M
2023-09-29 21.16 21.24 21.11 21.17 0.0M
2023-09-28 21.08 21.18 21.02 21.15 0.0M
2023-09-27 21.14 21.15 21.05 21.08 0.0M
2023-09-26 21.15 21.18 21.10 21.13 0.0M
2023-09-25 21.19 21.22 21.12 21.15 0.0M
2023-09-22 21.11 21.23 21.07 21.19 0.0M
2023-09-21 21.22 21.22 21.07 21.11 0.0M
2023-09-20 21.18 21.27 21.17 21.21 0.0M
2023-09-19 21.17 21.24 21.16 21.18 0.0M
2023-09-18 21.14 21.20 21.10 21.17 0.0M
2023-09-15 21.05 21.17 21.01 21.13 0.0M
2023-09-14 21.21 21.24 21.00 21.04 0.0M
2023-09-13 21.20 21.27 21.18 21.20 0.0M
2023-09-12 21.13 21.22 21.07 21.20 0.0M
2023-09-11 21.09 21.15 21.00 21.13 0.0M
2023-09-08 21.12 21.24 21.05 21.21 0.0M
2023-09-07 21.24 21.26 21.09 21.12 0.0M
2023-09-06 21.25 21.26 21.16 21.24 0.0M
2023-09-05 21.22 21.27 21.17 21.25 0.0M
2023-09-04 21.15 21.24 21.11 21.22 0.0M
2023-09-01 21.18 21.20 21.07 21.14 0.0M
2023-08-31 21.43 21.44 21.15 21.17 0.0M
2023-08-30 21.29 21.44 21.27 21.43 0.0M
2023-08-29 21.27 21.38 21.23 21.29 0.0M
2023-08-28 21.21 21.28 21.21 21.27 0.0M
2023-08-25 21.15 21.23 21.09 21.20 0.0M
2023-08-24 21.11 21.21 21.08 21.15 0.0M
2023-08-23 21.23 21.25 21.04 21.11 0.0M
2023-08-22 21.38 21.41 21.21 21.23 0.0M
2023-08-21 21.21 21.39 21.17 21.37 0.0M
2023-08-18 21.28 21.28 21.16 21.21 0.0M
2023-08-17 21.36 21.38 21.24 21.27 0.0M
2023-08-16 21.30 21.38 21.29 21.36 0.0M
2023-08-15 21.30 21.38 21.27 21.30 0.0M
2023-08-14 21.30 21.32 21.23 21.30 0.0M
2023-08-11 21.33 21.37 21.29 21.29 0.0M
2023-08-10 21.17 21.37 21.16 21.33 0.0M
2023-08-09 21.09 21.19 21.06 21.16 0.0M
2023-08-08 21.04 21.17 20.98 21.08 0.0M
2023-08-07 20.95 21.06 20.91 21.04 0.0M
2023-08-04 20.95 21.02 20.92 20.94 0.0M
2023-08-03 21.04 21.10 20.87 20.94 0.0M
2023-08-02 21.13 21.14 20.97 21.03 0.0M
2023-08-01 21.00 21.14 20.99 21.13 0.0M
2023-07-31 20.87 21.11 20.81 20.99 0.0M
2023-07-28 20.54 20.89 20.32 20.87 0.0M
2023-07-27 20.86 20.97 20.42 20.54 0.0M
2023-07-26 20.91 20.94 20.82 20.86 0.0M
2023-07-25 21.01 21.06 20.88 20.90 0.0M
2023-07-24 21.18 21.18 20.97 21.00 0.0M
2023-07-21 20.92 21.21 20.88 21.17 0.0M
2023-07-20 21.00 21.02 20.92 20.92 0.0M
2023-07-19 20.92 21.10 20.91 20.99 0.0M
2023-07-18 20.93 20.96 20.79 20.92 0.0M
2023-07-17 20.92 20.99 20.82 20.92 0.0M
2023-07-14 20.79 20.96 20.69 20.91 0.0M
2023-07-13 20.69 20.82 20.65 20.79 0.0M
2023-07-12 20.74 20.74 20.60 20.68 0.0M
2023-07-11 20.87 20.89 20.69 20.73 0.0M
2023-07-10 20.91 21.03 20.84 20.86 0.0M
2023-07-07 21.06 21.07 20.85 20.91 0.0M
2023-07-06 21.08 21.09 20.92 21.06 0.0M
2023-07-05 21.10 21.18 21.05 21.08 0.0M
2023-07-04 21.20 21.21 21.10 21.10 0.0M
2023-07-03 21.15 21.22 21.11 21.19 0.0M
2023-06-30 21.12 21.21 21.04 21.15 0.0M
2023-06-29 21.17 21.21 21.11 21.12 0.0M
2023-06-28 21.21 21.23 21.11 21.17 0.0M
2023-06-27 21.02 21.22 21.00 21.21 0.0M
2023-06-26 21.02 21.05 20.91 21.01 0.0M
2023-06-23 21.05 21.06 20.82 21.02 0.0M
2023-06-22 20.93 21.08 20.89 21.05 0.0M
2023-06-21 20.73 20.94 20.71 20.93 0.0M
2023-06-20 20.82 20.87 20.68 20.73 0.0M
2023-06-19 20.84 20.85 20.76 20.82 0.0M
2023-06-16 20.61 20.85 20.55 20.83 0.0M
2023-06-15 20.37 20.63 20.35 20.61 0.0M
2023-06-14 20.31 20.37 20.25 20.37 0.0M
2023-06-13 20.15 20.32 20.13 20.30 0.0M
2023-06-12 20.10 20.18 20.08 20.15 0.0M
2023-06-09 20.10 20.20 20.08 20.10 0.0M
2023-06-08 20.13 20.15 20.08 20.10 0.0M
2023-06-07 20.04 20.14 19.95 20.12 0.0M
2023-06-06 20.07 20.11 19.98 20.04 0.0M
2023-06-05 20.14 20.17 20.02 20.07 0.0M
2023-06-02 20.06 20.15 20.04 20.12 0.0M
2023-06-01 20.00 20.10 19.94 20.05 0.0M
2023-05-31 20.15 20.16 19.95 20.00 0.0M
2023-05-30 20.19 20.23 20.10 20.15 0.0M
2023-05-29 20.26 20.28 20.15 20.19 0.0M
2023-05-26 20.16 20.27 20.11 20.25 0.0M
2023-05-25 20.13 20.18 20.04 20.16 0.0M
2023-05-24 20.04 20.13 19.98 20.12 0.0M
2023-05-23 20.12 20.16 20.02 20.04 0.0M
2023-05-22 20.03 20.14 19.98 20.12 0.0M
2023-05-19 20.06 20.12 19.96 20.01 0.0M
2023-05-18 20.04 20.07 19.97 20.06 0.0M
2023-05-17 19.90 20.05 19.89 20.04 0.0M
2023-05-16 19.88 19.95 19.82 19.90 0.0M
2023-05-15 19.80 19.90 19.77 19.87 0.0M
2023-05-12 19.72 19.80 19.69 19.77 0.0M
2023-05-11 19.82 19.82 19.62 19.72 0.0M
2023-05-10 19.91 19.97 19.75 19.81 0.0M
2023-05-09 19.96 19.97 19.86 19.91 0.0M
2023-05-08 19.96 20.04 19.93 19.96 0.0M
2023-05-05 19.85 19.96 19.83 19.94 0.0M
2023-05-04 20.00 20.02 19.75 19.85 0.0M
2023-05-03 20.15 20.18 20.00 20.00 0.0M
2023-05-02 20.25 20.34 20.09 20.15 0.0M
2023-05-01 20.15 20.25 20.12 20.25 0.0M
2023-04-28 19.82 20.20 19.71 20.14 0.0M
2023-04-27 19.80 19.86 19.74 19.82 0.0M
2023-04-26 19.69 19.85 19.65 19.80 0.0M
2023-04-25 19.90 19.94 19.62 19.68 0.0M
2023-04-24 19.79 19.93 19.74 19.89 0.0M
2023-04-21 19.76 19.81 19.64 19.78 0.0M
2023-04-20 19.80 19.84 19.72 19.76 0.0M
2023-04-19 19.75 19.85 19.73 19.80 0.0M
2023-04-18 19.72 19.78 19.69 19.74 0.0M
2023-04-17 19.75 19.80 19.68 19.72 0.0M
2023-04-14 19.65 19.76 19.63 19.74 0.0M
2023-04-13 19.64 19.74 19.60 19.65 0.0M
2023-04-12 19.58 19.71 19.56 19.64 0.0M
2023-04-11 19.47 19.59 19.44 19.57 0.0M
2023-04-10 19.34 19.48 19.30 19.47 0.0M
2023-04-07 19.32 19.37 19.27 19.34 0.0M
2023-04-06 19.22 19.34 19.14 19.31 0.0M
2023-04-05 19.37 19.40 19.16 19.22 0.0M
2023-04-04 19.38 19.53 19.33 19.36 0.0M
2023-04-03 19.34 19.46 19.28 19.38 0.0M
2023-03-31 19.42 19.56 19.31 19.33 0.0M
2023-03-30 19.34 19.48 19.22 19.42 0.0M
2023-03-29 19.06 19.35 19.03 19.34 0.0M
2023-03-28 19.06 19.08 18.92 19.05 0.0M
2023-03-27 18.88 19.09 18.86 19.06 0.0M
2023-03-24 19.02 19.04 18.66 18.87 0.0M
2023-03-23 19.16 19.23 18.95 19.02 0.0M
2023-03-22 19.16 19.29 19.11 19.16 0.0M
2023-03-21 18.92 19.18 18.86 19.16 0.0M
2023-03-20 18.88 19.04 18.65 18.91 0.0M
2023-03-17 19.06 19.09 18.82 18.88 0.0M
2023-03-16 18.95 19.08 18.68 19.06 0.0M
2023-03-15 19.35 19.47 18.74 18.95 0.0M
2023-03-14 19.20 19.40 19.14 19.34 0.0M
2023-03-13 19.30 19.40 18.99 19.20 0.0M
2023-03-10 19.36 19.53 19.26 19.30 0.0M
2023-03-09 19.46 19.47 19.30 19.36 0.0M
2023-03-08 19.44 19.52 19.38 19.46 0.0M
2023-03-07 19.51 19.55 19.42 19.44 0.0M
2023-03-06 19.42 19.54 19.37 19.50 0.0M
2023-03-03 19.48 19.50 19.39 19.42 0.0M
2023-03-02 19.53 19.57 19.45 19.47 0.0M
2023-03-01 19.36 19.54 19.34 19.52 0.0M
2023-02-28 19.42 19.55 19.33 19.35 0.0M
2023-02-27 19.34 19.43 19.29 19.41 0.0M
2023-02-24 19.18 19.35 19.09 19.33 0.0M
2023-02-23 19.22 19.28 19.15 19.17 0.0M
2023-02-22 19.31 19.32 19.21 19.22 0.0M
2023-02-21 19.27 19.37 19.23 19.31 0.0M
2023-02-20 19.26 19.29 19.21 19.26 0.0M
2023-02-17 19.20 19.30 19.19 19.27 0.0M
2023-02-16 19.24 19.26 19.18 19.20 0.0M
2023-02-15 19.18 19.25 19.10 19.24 0.0M
2023-02-14 19.06 19.19 19.00 19.18 0.0M
2023-02-13 18.84 19.12 18.82 19.06 0.0M
2023-02-10 18.99 19.02 18.74 18.84 0.0M
2023-02-09 18.92 19.00 18.89 18.98 0.0M
2023-02-08 18.89 18.95 18.85 18.92 0.0M
2023-02-07 19.12 19.13 18.85 18.89 0.0M
2023-02-06 19.16 19.22 19.07 19.12 0.0M
2023-02-03 18.86 19.13 18.73 19.02 0.0M
2023-02-02 19.05 19.09 18.83 18.86 0.0M
2023-02-01 19.00 19.07 18.94 19.05 0.0M
2023-01-31 19.03 19.04 18.92 19.00 0.0M
2023-01-30 18.97 19.09 18.89 19.03 0.0M
2023-01-27 19.07 19.07 18.93 18.97 0.0M
2023-01-26 19.02 19.08 18.94 19.07 0.0M
2023-01-25 19.05 19.13 18.92 19.01 0.0M
2023-01-24 19.10 19.12 18.99 19.05 0.0M
2023-01-23 18.91 19.10 18.88 19.09 0.0M
2023-01-20 18.70 18.99 18.69 18.90 0.0M
2023-01-19 18.70 18.74 18.53 18.69 0.0M
2023-01-18 18.59 19.05 18.58 18.70 0.0M
2023-01-17 18.70 18.77 18.58 18.58 0.0M
2023-01-16 18.63 18.73 18.58 18.70 0.0M
2023-01-13 18.86 18.88 18.55 18.62 0.0M
2023-01-12 19.16 19.17 18.82 18.86 0.0M
2023-01-11 19.09 19.21 19.07 19.16 0.0M
2023-01-10 19.03 19.10 18.97 19.08 0.0M
2023-01-09 18.90 19.08 18.85 19.03 0.0M
2023-01-06 18.88 19.04 18.85 18.90 0.0M
2023-01-05 18.91 19.01 18.82 18.87 0.0M
2023-01-04 18.58 18.93 18.54 18.91 0.0M
2023-01-03 18.75 18.83 18.47 18.58 0.0M
2023-01-02 18.88 18.88 18.72 18.75 0.0M