FTSE Denmark 20 (FTNDKX)

FTNDKX
🏛️ 丹麦 →
1,319.72
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
09:00 1,349.24 1,362.00 1,349.24 1,359.20 0.0K
09:05 1,360.00 1,360.46 1,359.20 1,359.20 0.0K
09:10 1,359.03 1,361.86 1,359.03 1,361.73 0.0K
09:15 1,361.32 1,361.72 1,360.37 1,361.54 0.0K
09:20 1,361.54 1,362.87 1,361.54 1,362.54 0.0K
09:25 1,362.19 1,362.19 1,361.43 1,361.91 0.0K
09:30 1,361.72 1,362.49 1,360.84 1,362.22 0.0K
09:35 1,362.48 1,363.14 1,361.93 1,362.13 0.0K
09:40 1,362.16 1,362.16 1,360.83 1,360.83 0.0K
09:45 1,360.65 1,362.04 1,360.65 1,361.64 0.0K
09:50 1,361.78 1,362.23 1,361.67 1,362.23 0.0K
09:55 1,361.92 1,361.92 1,361.17 1,361.76 0.0K
10:00 1,361.79 1,361.79 1,360.23 1,360.23 0.0K
10:05 1,360.07 1,360.07 1,358.63 1,359.76 0.0K
10:10 1,359.70 1,360.81 1,359.56 1,360.77 0.0K
10:15 1,360.71 1,362.41 1,360.71 1,361.80 0.0K
10:20 1,361.46 1,362.74 1,361.44 1,362.47 0.0K
10:25 1,362.34 1,362.90 1,361.94 1,362.02 0.0K
10:30 1,361.46 1,361.46 1,359.64 1,360.39 0.0K
10:35 1,360.54 1,361.55 1,360.51 1,361.36 0.0K
10:40 1,361.32 1,361.43 1,361.06 1,361.16 0.0K
10:45 1,361.17 1,362.48 1,361.11 1,362.48 0.0K
10:50 1,362.48 1,362.84 1,362.06 1,362.84 0.0K
10:55 1,362.79 1,362.86 1,362.45 1,362.47 0.0K
11:00 1,362.50 1,362.64 1,361.45 1,361.67 0.0K
11:05 1,361.67 1,362.81 1,361.51 1,362.79 0.0K
11:10 1,362.92 1,363.96 1,362.84 1,363.95 0.0K
11:15 1,363.81 1,363.81 1,362.79 1,362.83 0.0K
11:20 1,362.66 1,363.03 1,362.31 1,362.65 0.0K
11:25 1,362.60 1,363.25 1,362.60 1,362.95 0.0K
11:30 1,362.89 1,362.89 1,362.10 1,362.10 0.0K
11:35 1,361.84 1,362.25 1,361.11 1,362.25 0.0K
11:40 1,362.38 1,362.54 1,362.13 1,362.16 0.0K
11:45 1,362.23 1,362.23 1,361.67 1,361.74 0.0K
11:50 1,361.94 1,362.32 1,361.84 1,362.30 0.0K
11:55 1,362.13 1,362.15 1,361.91 1,361.91 0.0K
12:00 1,361.99 1,362.40 1,361.72 1,361.76 0.0K
12:05 1,361.75 1,361.75 1,360.55 1,360.79 0.0K
12:10 1,360.82 1,360.92 1,360.32 1,360.32 0.0K
12:15 1,360.35 1,360.48 1,359.90 1,360.16 0.0K
12:20 1,360.11 1,360.11 1,359.27 1,359.54 0.0K
12:25 1,359.73 1,359.88 1,358.39 1,358.49 0.0K
12:30 1,358.33 1,358.33 1,356.94 1,357.75 0.0K
12:35 1,357.77 1,358.60 1,357.77 1,358.36 0.0K
12:40 1,358.66 1,358.67 1,358.46 1,358.57 0.0K
12:45 1,358.65 1,359.09 1,358.58 1,359.09 0.0K
12:50 1,359.06 1,359.31 1,358.74 1,358.74 0.0K
12:55 1,358.95 1,359.00 1,358.12 1,358.12 0.0K
13:00 1,357.94 1,358.32 1,357.67 1,357.72 0.0K
13:05 1,357.64 1,357.72 1,356.95 1,356.95 0.0K
13:10 1,357.07 1,357.14 1,356.06 1,356.12 0.0K
13:15 1,355.93 1,356.58 1,355.93 1,356.58 0.0K
13:20 1,356.49 1,357.06 1,356.49 1,356.88 0.0K
13:25 1,356.86 1,357.06 1,356.81 1,357.06 0.0K
13:30 1,357.16 1,357.62 1,356.72 1,357.49 0.0K
13:35 1,357.48 1,358.99 1,357.31 1,358.42 0.0K
13:40 1,358.57 1,358.97 1,358.34 1,358.79 0.0K
13:45 1,358.76 1,359.55 1,358.76 1,359.36 0.0K
13:50 1,359.42 1,359.89 1,359.24 1,359.68 0.0K
13:55 1,359.60 1,360.12 1,359.60 1,359.98 0.0K
14:00 1,359.94 1,360.32 1,359.79 1,359.87 0.0K
14:05 1,359.98 1,359.98 1,358.39 1,358.60 0.0K
14:10 1,358.48 1,358.61 1,358.03 1,358.09 0.0K
14:15 1,357.73 1,357.81 1,356.36 1,356.36 0.0K
14:20 1,356.42 1,356.69 1,356.21 1,356.54 0.0K
14:25 1,356.44 1,356.53 1,356.19 1,356.40 0.0K
14:30 1,356.34 1,356.70 1,356.03 1,356.69 0.0K
14:35 1,356.61 1,357.03 1,356.61 1,356.95 0.0K
14:40 1,357.03 1,358.54 1,357.03 1,358.54 0.0K
14:45 1,358.57 1,358.75 1,358.40 1,358.60 0.0K
14:50 1,358.71 1,358.92 1,358.57 1,358.82 0.0K
14:55 1,358.94 1,359.24 1,358.70 1,359.24 0.0K
15:00 1,359.17 1,359.25 1,358.37 1,358.52 0.0K
15:05 1,358.37 1,359.63 1,358.37 1,359.63 0.0K
15:10 1,359.66 1,360.43 1,359.61 1,360.28 0.0K
15:15 1,360.31 1,360.38 1,359.02 1,359.02 0.0K
15:20 1,359.02 1,359.72 1,358.95 1,359.62 0.0K
15:25 1,359.69 1,361.02 1,359.69 1,360.40 0.0K
15:30 1,360.40 1,361.78 1,359.99 1,360.01 0.0K
15:35 1,360.02 1,361.19 1,359.59 1,360.69 0.0K
15:40 1,360.77 1,361.20 1,360.29 1,361.16 0.0K
15:45 1,360.86 1,361.64 1,360.33 1,361.25 0.0K
15:50 1,361.07 1,361.93 1,361.07 1,361.43 0.0K
15:55 1,361.35 1,361.50 1,361.12 1,361.19 0.0K
16:00 1,362.21 1,362.21 1,359.90 1,359.94 0.0K
16:05 1,360.08 1,360.45 1,359.67 1,360.43 0.0K
16:10 1,360.59 1,360.72 1,359.64 1,359.74 0.0K
16:15 1,359.65 1,359.65 1,359.17 1,359.17 0.0K
16:20 1,359.14 1,359.55 1,358.70 1,358.70 0.0K
16:25 1,358.45 1,359.02 1,358.31 1,358.69 0.0K
16:30 1,358.69 1,359.41 1,358.69 1,359.38 0.0K
16:35 1,359.20 1,359.51 1,358.85 1,359.35 0.0K
16:40 1,359.10 1,359.58 1,358.72 1,358.93 0.0K
16:45 1,359.07 1,359.42 1,359.01 1,359.02 0.0K
16:50 1,359.06 1,359.78 1,359.06 1,359.78 0.0K
16:55 1,359.53 1,359.57 1,355.55 1,355.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,331.95 1,331.95 1,319.17 1,319.72 0.0M
2025-09-25 1,351.23 1,351.23 1,331.62 1,331.95 0.0M
2025-09-24 1,355.55 1,357.18 1,348.02 1,351.23 0.0M
2025-09-23 1,349.24 1,363.96 1,349.24 1,355.55 0.0M
2025-09-22 1,362.02 1,362.02 1,344.83 1,349.24 0.0M
2025-09-19 1,375.34 1,378.60 1,360.36 1,362.02 0.0M
2025-09-18 1,359.56 1,379.22 1,359.56 1,375.34 0.0M
2025-09-17 1,353.97 1,368.42 1,353.97 1,359.56 0.0M
2025-09-16 1,357.02 1,361.80 1,353.89 1,353.97 0.0M
2025-09-15 1,348.13 1,365.25 1,348.13 1,357.02 0.0M
2025-09-12 1,343.46 1,356.21 1,343.46 1,348.13 0.0M
2025-09-11 1,346.23 1,348.10 1,339.49 1,343.46 0.0M
2025-09-10 1,336.44 1,351.30 1,336.44 1,346.23 0.0M
2025-09-09 1,343.38 1,349.22 1,334.83 1,336.44 0.0M
2025-09-08 1,352.83 1,357.78 1,341.27 1,343.38 0.0M
2025-09-05 1,354.35 1,360.54 1,350.50 1,352.83 0.0M
2025-09-04 1,348.87 1,355.69 1,347.29 1,354.35 0.0M
2025-09-03 1,346.18 1,352.50 1,336.46 1,348.87 0.0M
2025-09-02 1,364.78 1,371.78 1,346.18 1,346.18 0.0M
2025-09-01 1,353.39 1,372.52 1,353.39 1,364.78 0.0M
2025-08-29 1,367.40 1,367.40 1,352.51 1,353.39 0.0M
2025-08-28 1,359.67 1,371.91 1,359.67 1,367.40 0.0M
2025-08-27 1,360.76 1,369.76 1,358.46 1,359.67 0.0M
2025-08-26 1,374.44 1,374.44 1,358.70 1,360.76 0.0M
2025-08-25 1,390.64 1,390.64 1,370.82 1,374.44 0.0M
2025-08-22 1,376.81 1,394.80 1,374.81 1,390.64 0.0M
2025-08-21 1,374.22 1,376.81 1,366.51 1,376.81 0.0M
2025-08-20 1,375.41 1,385.73 1,371.56 1,374.22 0.0M
2025-08-19 1,359.78 1,379.33 1,353.74 1,375.41 0.0M
2025-08-18 1,336.58 1,360.48 1,336.58 1,359.78 0.0M
2025-08-15 1,342.51 1,351.38 1,335.34 1,336.58 0.0M
2025-08-14 1,349.14 1,353.95 1,335.74 1,342.51 0.0M
2025-08-13 1,347.14 1,354.90 1,343.09 1,349.14 0.0M
2025-08-12 1,333.57 1,348.39 1,332.68 1,347.14 0.0M
2025-08-11 1,354.52 1,364.74 1,330.37 1,333.57 0.0M
2025-08-08 1,352.40 1,368.43 1,352.40 1,354.52 0.0M
2025-08-07 1,318.49 1,364.50 1,318.49 1,352.40 0.0M
2025-08-06 1,337.46 1,346.34 1,318.49 1,318.49 0.0M
2025-08-05 1,337.53 1,348.22 1,334.85 1,337.46 0.0M
2025-08-04 1,327.36 1,340.69 1,327.36 1,337.53 0.0M
2025-08-01 1,350.75 1,350.75 1,315.49 1,327.36 0.0M
2025-07-31 1,373.50 1,373.50 1,350.75 1,350.75 0.0M
2025-07-30 1,396.07 1,401.53 1,372.38 1,373.50 0.0M
2025-07-29 1,464.89 1,466.11 1,383.06 1,396.07 0.0M
2025-07-28 1,470.58 1,490.65 1,462.28 1,464.89 0.0M
2025-07-25 1,466.22 1,478.69 1,461.90 1,470.58 0.0M
2025-07-24 1,453.50 1,476.08 1,453.50 1,466.22 0.0M
2025-07-23 1,421.68 1,454.97 1,421.68 1,453.50 0.0M
2025-07-22 1,414.11 1,423.71 1,404.43 1,421.68 0.0M
2025-07-21 1,424.75 1,426.04 1,413.76 1,414.11 0.0M
2025-07-18 1,419.57 1,435.88 1,419.57 1,424.75 0.0M
2025-07-17 1,422.05 1,427.25 1,419.57 1,419.57 0.0M
2025-07-16 1,420.68 1,427.52 1,417.75 1,422.05 0.0M
2025-07-15 1,424.36 1,434.91 1,420.48 1,420.68 0.0M
2025-07-14 1,430.25 1,430.25 1,416.78 1,424.36 0.0M
2025-07-11 1,452.68 1,453.16 1,430.25 1,430.25 0.0M
2025-07-10 1,436.07 1,452.68 1,436.07 1,452.68 0.0M
2025-07-09 1,434.90 1,439.38 1,430.66 1,436.07 0.0M
2025-07-08 1,425.24 1,436.12 1,420.25 1,434.90 0.0M
2025-07-07 1,428.98 1,430.91 1,420.59 1,425.24 0.0M
2025-07-04 1,423.38 1,430.30 1,407.10 1,428.98 0.0M
2025-07-03 1,419.65 1,431.41 1,419.65 1,423.38 0.0M
2025-07-02 1,410.83 1,429.28 1,410.83 1,419.65 0.0M
2025-07-01 1,410.60 1,416.59 1,397.29 1,410.83 0.0M
2025-06-30 1,422.24 1,427.94 1,406.74 1,410.60 0.0M
2025-06-27 1,410.58 1,430.85 1,410.58 1,422.24 0.0M
2025-06-26 1,415.82 1,423.78 1,407.70 1,410.58 0.0M
2025-06-25 1,433.98 1,439.71 1,415.82 1,415.82 0.0M
2025-06-24 1,421.96 1,441.95 1,421.96 1,433.98 0.0M
2025-06-23 1,445.07 1,445.07 1,413.15 1,421.96 0.0M
2025-06-20 1,460.47 1,465.01 1,443.55 1,445.07 0.0M
2025-06-19 1,461.71 1,463.67 1,447.96 1,460.47 0.0M
2025-06-18 1,473.01 1,473.01 1,456.66 1,461.71 0.0M
2025-06-17 1,504.30 1,504.30 1,470.32 1,473.01 0.0M
2025-06-16 1,510.76 1,519.02 1,499.41 1,504.30 0.0M
2025-06-13 1,523.69 1,530.52 1,509.33 1,510.76 0.0M
2025-06-12 1,526.57 1,527.29 1,513.10 1,523.69 0.0M
2025-06-11 1,526.43 1,530.66 1,521.32 1,526.57 0.0M
2025-06-10 1,499.31 1,527.63 1,499.31 1,526.43 0.0M
2025-06-06 1,477.13 1,503.58 1,477.13 1,499.31 0.0M
2025-06-04 1,453.11 1,478.40 1,453.11 1,477.13 0.0M
2025-06-03 1,465.15 1,469.64 1,448.18 1,453.11 0.0M
2025-06-02 1,449.73 1,467.58 1,448.36 1,465.15 0.0M
2025-05-28 1,467.82 1,470.49 1,449.73 1,449.73 0.0M
2025-05-27 1,463.60 1,475.14 1,460.90 1,467.82 0.0M
2025-05-26 1,441.41 1,468.43 1,441.41 1,463.60 0.0M
2025-05-23 1,450.34 1,467.95 1,415.91 1,441.41 0.0M
2025-05-22 1,470.22 1,470.22 1,441.84 1,450.34 0.0M
2025-05-21 1,467.48 1,471.00 1,454.85 1,470.22 0.0M
2025-05-20 1,442.42 1,474.82 1,442.42 1,467.48 0.0M
2025-05-19 1,432.56 1,442.42 1,421.83 1,442.42 0.0M
2025-05-16 1,425.35 1,450.26 1,424.96 1,432.56 0.0M
2025-05-15 1,415.54 1,427.15 1,407.06 1,425.35 0.0M
2025-05-14 1,410.36 1,427.56 1,410.36 1,415.54 0.0M
2025-05-13 1,409.79 1,435.68 1,409.25 1,410.36 0.0M
2025-05-12 1,386.42 1,412.25 1,379.56 1,409.79 0.0M
2025-05-09 1,368.22 1,392.80 1,368.22 1,386.42 0.0M
2025-05-08 1,379.44 1,388.19 1,364.41 1,368.22 0.0M
2025-05-07 1,392.25 1,401.60 1,377.63 1,379.44 0.0M
2025-05-06 1,409.99 1,409.99 1,391.31 1,392.25 0.0M
2025-05-05 1,408.62 1,417.76 1,403.24 1,409.99 0.0M
2025-05-02 1,373.85 1,409.78 1,373.85 1,408.62 0.0M
2025-05-01 1,360.18 1,388.34 1,360.18 1,373.85 0.0M
2025-04-30 1,327.43 1,369.28 1,327.43 1,360.18 0.0M
2025-04-29 1,314.90 1,330.95 1,307.60 1,327.43 0.0M
2025-04-28 1,310.48 1,315.54 1,302.88 1,314.90 0.0M
2025-04-25 1,303.70 1,310.62 1,296.45 1,303.62 0.0M
2025-04-24 1,307.28 1,307.28 1,292.35 1,303.70 0.0M
2025-04-23 1,265.32 1,312.10 1,265.32 1,307.28 0.0M
2025-04-22 1,295.89 1,296.58 1,252.21 1,265.32 0.0M
2025-04-16 1,307.35 1,307.35 1,287.68 1,295.89 0.0M
2025-04-15 1,284.33 1,310.10 1,284.33 1,307.35 0.0M
2025-04-14 1,252.60 1,286.26 1,252.60 1,284.33 0.0M
2025-04-11 1,241.32 1,259.75 1,229.66 1,252.60 0.0M
2025-04-10 1,190.63 1,329.99 1,190.63 1,241.32 0.0M
2025-04-09 1,264.08 1,264.08 1,187.89 1,190.63 0.0M
2025-04-08 1,238.17 1,275.07 1,231.11 1,264.08 0.0M
2025-04-07 1,261.74 1,277.73 1,171.67 1,238.17 0.0M
2025-04-04 1,340.92 1,340.92 1,255.55 1,261.74 0.0M
2025-04-03 1,373.47 1,373.47 1,328.24 1,340.92 0.0M
2025-04-02 1,388.60 1,388.60 1,360.60 1,373.47 0.0M
2025-04-01 1,382.78 1,405.51 1,382.78 1,388.60 0.0M
2025-03-31 1,412.60 1,412.60 1,378.88 1,382.78 0.0M
2025-03-28 1,417.69 1,423.77 1,409.36 1,412.60 0.0M
2025-03-27 1,435.13 1,435.13 1,413.92 1,417.69 0.0M
2025-03-26 1,448.30 1,451.25 1,434.32 1,435.13 0.0M
2025-03-25 1,449.43 1,463.92 1,448.30 1,448.30 0.0M
2025-03-24 1,466.00 1,471.33 1,449.20 1,449.43 0.0M
2025-03-21 1,491.60 1,491.60 1,464.16 1,466.00 0.0M
2025-03-20 1,497.29 1,497.29 1,482.39 1,491.60 0.0M
2025-03-19 1,496.74 1,502.60 1,484.66 1,497.29 0.0M
2025-03-18 1,489.10 1,509.58 1,489.10 1,496.74 0.0M
2025-03-17 1,476.35 1,495.94 1,476.35 1,489.10 0.0M
2025-03-14 1,457.80 1,477.99 1,455.79 1,476.35 0.0M
2025-03-13 1,460.84 1,473.93 1,455.72 1,457.80 0.0M
2025-03-12 1,453.51 1,484.13 1,450.83 1,460.84 0.0M
2025-03-11 1,483.28 1,483.28 1,453.51 1,453.51 0.0M
2025-03-10 1,512.82 1,523.47 1,479.08 1,483.28 0.0M
2025-03-07 1,522.17 1,522.17 1,502.66 1,512.82 0.0M
2025-03-06 1,534.37 1,539.80 1,514.76 1,522.17 0.0M
2025-03-05 1,517.44 1,549.53 1,517.44 1,534.37 0.0M
2025-03-04 1,552.51 1,552.51 1,515.36 1,517.44 0.0M
2025-03-03 1,556.42 1,564.98 1,547.76 1,552.51 0.0M
2025-02-28 1,555.98 1,556.42 1,541.58 1,556.42 0.0M
2025-02-27 1,568.94 1,568.94 1,543.34 1,555.98 0.0M
2025-02-26 1,564.59 1,577.68 1,564.30 1,568.94 0.0M
2025-02-25 1,544.03 1,574.44 1,544.03 1,564.59 0.0M
2025-02-24 1,535.66 1,552.86 1,535.66 1,544.03 0.0M
2025-02-21 1,522.63 1,544.49 1,522.63 1,535.66 0.0M
2025-02-20 1,527.52 1,530.95 1,518.76 1,522.63 0.0M
2025-02-19 1,526.07 1,537.57 1,518.56 1,527.52 0.0M
2025-02-18 1,505.00 1,526.83 1,504.55 1,526.07 0.0M
2025-02-17 1,501.03 1,512.06 1,501.03 1,505.00 0.0M
2025-02-14 1,503.20 1,509.74 1,496.33 1,501.03 0.0M
2025-02-13 1,499.65 1,512.72 1,494.91 1,503.20 0.0M
2025-02-12 1,512.80 1,513.83 1,495.57 1,499.65 0.0M
2025-02-11 1,505.90 1,513.43 1,501.18 1,512.80 0.0M
2025-02-10 1,508.41 1,513.22 1,503.06 1,505.90 0.0M
2025-02-07 1,510.02 1,523.85 1,505.47 1,508.41 0.0M
2025-02-06 1,491.22 1,510.02 1,491.04 1,510.02 0.0M
2025-02-05 1,473.44 1,491.34 1,465.91 1,491.22 0.0M
2025-02-04 1,469.58 1,479.47 1,454.76 1,473.44 0.0M
2025-02-03 1,494.41 1,494.41 1,449.97 1,469.58 0.0M
2025-01-31 1,498.65 1,509.51 1,494.41 1,494.41 0.0M
2025-01-30 1,489.93 1,499.25 1,488.06 1,498.65 0.0M
2025-01-29 1,486.61 1,499.75 1,486.61 1,489.93 0.0M
2025-01-28 1,497.77 1,499.91 1,486.61 1,486.61 0.0M
2025-01-27 1,492.13 1,497.77 1,478.71 1,497.77 0.0M
2025-01-24 1,481.50 1,519.80 1,479.06 1,492.13 0.0M
2025-01-23 1,480.54 1,484.59 1,473.49 1,481.50 0.0M
2025-01-22 1,481.23 1,497.84 1,479.06 1,480.54 0.0M
2025-01-21 1,465.98 1,481.29 1,453.20 1,481.23 0.0M
2025-01-20 1,469.38 1,475.96 1,461.41 1,465.98 0.0M
2025-01-17 1,477.91 1,484.00 1,459.10 1,469.38 0.0M
2025-01-16 1,485.17 1,486.26 1,472.17 1,477.91 0.0M
2025-01-15 1,470.63 1,487.48 1,466.39 1,485.17 0.0M
2025-01-14 1,486.29 1,494.65 1,469.66 1,470.63 0.0M
2025-01-13 1,505.97 1,505.97 1,482.89 1,486.29 0.0M
2025-01-10 1,508.08 1,513.51 1,501.72 1,505.97 0.0M
2025-01-09 1,506.71 1,508.53 1,492.56 1,508.08 0.0M
2025-01-08 1,512.54 1,518.14 1,501.51 1,506.71 0.0M
2025-01-07 1,520.42 1,520.42 1,504.08 1,512.54 0.0M
2025-01-06 1,532.26 1,532.26 1,513.23 1,520.42 0.0M
2025-01-03 1,533.95 1,533.95 1,519.40 1,532.26 0.0M
2025-01-02 1,506.38 1,536.24 1,506.38 1,533.95 0.0M