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
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
2021-12-30 1,575.04 1,587.69 1,575.04 1,582.12 0.0M
2021-12-29 1,573.89 1,580.94 1,569.93 1,575.04 0.0M
2021-12-28 1,571.47 1,585.98 1,570.08 1,573.89 0.0M
2021-12-27 1,550.33 1,572.16 1,550.33 1,571.47 0.0M
2021-12-23 1,546.67 1,555.72 1,541.71 1,550.33 0.0M
2021-12-22 1,516.96 1,546.67 1,516.96 1,546.67 0.0M
2021-12-21 1,494.97 1,522.76 1,494.97 1,516.96 0.0M
2021-12-20 1,544.61 1,544.61 1,451.57 1,494.97 0.0M
2021-12-17 1,559.66 1,559.66 1,533.23 1,544.61 0.0M
2021-12-16 1,539.17 1,567.36 1,539.17 1,559.66 0.0M
2021-12-15 1,519.64 1,541.96 1,519.64 1,539.17 0.0M
2021-12-14 1,554.58 1,558.99 1,519.64 1,519.64 0.0M
2021-12-13 1,549.60 1,567.39 1,549.60 1,554.58 0.0M
2021-12-10 1,562.27 1,562.27 1,538.71 1,549.60 0.0M
2021-12-09 1,556.20 1,569.23 1,556.20 1,562.27 0.0M
2021-12-08 1,542.69 1,570.43 1,542.69 1,556.20 0.0M
2021-12-07 1,493.50 1,544.66 1,493.50 1,542.69 0.0M
2021-12-06 1,486.02 1,503.19 1,480.39 1,493.50 0.0M
2021-12-03 1,493.84 1,510.70 1,484.14 1,486.02 0.0M
2021-12-02 1,528.07 1,528.07 1,483.23 1,493.84 0.0M
2021-12-01 1,514.32 1,528.51 1,504.85 1,528.07 0.0M
2021-11-30 1,528.95 1,532.90 1,513.91 1,514.32 0.0M
2021-11-29 1,535.87 1,548.95 1,524.33 1,528.95 0.0M
2021-11-26 1,552.22 1,552.22 1,494.80 1,535.87 0.0M
2021-11-25 1,539.38 1,560.45 1,539.38 1,552.22 0.0M
2021-11-24 1,543.02 1,555.61 1,532.09 1,539.38 0.0M
2021-11-23 1,592.31 1,592.31 1,542.52 1,543.02 0.0M
2021-11-22 1,603.73 1,617.60 1,590.61 1,592.31 0.0M
2021-11-19 1,607.94 1,617.10 1,601.44 1,603.73 0.0M
2021-11-18 1,613.48 1,620.70 1,606.33 1,607.94 0.0M
2021-11-17 1,613.92 1,622.51 1,609.73 1,613.48 0.0M
2021-11-16 1,616.50 1,620.14 1,609.38 1,613.92 0.0M
2021-11-15 1,620.71 1,620.78 1,612.66 1,616.50 0.0M
2021-11-12 1,606.60 1,620.71 1,606.60 1,620.71 0.0M
2021-11-11 1,585.07 1,606.60 1,579.71 1,606.60 0.0M
2021-11-10 1,598.29 1,598.29 1,571.14 1,585.07 0.0M
2021-11-09 1,591.66 1,605.59 1,582.62 1,598.29 0.0M
2021-11-08 1,568.68 1,595.09 1,568.68 1,591.66 0.0M
2021-11-05 1,597.92 1,602.57 1,568.68 1,568.68 0.0M
2021-11-04 1,585.03 1,612.83 1,585.03 1,597.92 0.0M
2021-11-03 1,592.34 1,596.48 1,571.96 1,585.03 0.0M
2021-11-02 1,583.69 1,593.71 1,577.20 1,592.34 0.0M
2021-11-01 1,576.96 1,587.58 1,573.68 1,583.69 0.0M
2021-10-29 1,584.77 1,586.15 1,560.97 1,576.96 0.0M
2021-10-28 1,571.47 1,584.77 1,554.85 1,584.77 0.0M
2021-10-27 1,577.99 1,581.39 1,561.13 1,571.47 0.0M
2021-10-26 1,573.07 1,579.29 1,562.81 1,577.99 0.0M
2021-10-25 1,569.93 1,578.84 1,563.28 1,573.07 0.0M
2021-10-22 1,553.75 1,573.95 1,550.44 1,569.93 0.0M
2021-10-21 1,547.26 1,554.52 1,538.90 1,553.75 0.0M
2021-10-20 1,536.38 1,553.06 1,534.94 1,547.26 0.0M
2021-10-19 1,519.68 1,536.94 1,517.09 1,536.38 0.0M
2021-10-18 1,518.27 1,522.14 1,504.15 1,519.68 0.0M
2021-10-15 1,497.98 1,518.27 1,496.34 1,518.27 0.0M
2021-10-14 1,510.50 1,516.89 1,496.56 1,497.98 0.0M
2021-10-13 1,474.70 1,514.50 1,474.70 1,510.50 0.0M
2021-10-12 1,462.82 1,484.48 1,453.24 1,474.70 0.0M
2021-10-11 1,472.99 1,472.99 1,446.95 1,462.82 0.0M
2021-10-08 1,491.17 1,497.68 1,472.30 1,472.99 0.0M
2021-10-07 1,472.29 1,493.34 1,472.29 1,491.17 0.0M
2021-10-06 1,471.40 1,473.43 1,442.98 1,472.29 0.0M
2021-10-05 1,460.59 1,472.62 1,451.24 1,471.40 0.0M
2021-10-04 1,483.08 1,487.55 1,459.97 1,460.59 0.0M
2021-10-01 1,501.70 1,501.70 1,478.68 1,483.08 0.0M
2021-09-30 1,510.54 1,536.71 1,499.98 1,501.70 0.0M
2021-09-29 1,503.29 1,535.37 1,503.29 1,510.54 0.0M
2021-09-28 1,542.57 1,542.57 1,500.67 1,503.29 0.0M
2021-09-27 1,567.63 1,577.51 1,539.50 1,542.57 0.0M
2021-09-24 1,594.39 1,594.39 1,562.88 1,567.63 0.0M
2021-09-23 1,571.51 1,600.43 1,571.51 1,594.39 0.0M
2021-09-22 1,569.06 1,581.08 1,565.94 1,571.51 0.0M
2021-09-21 1,540.10 1,572.99 1,540.10 1,569.06 0.0M
2021-09-20 1,564.45 1,564.45 1,526.50 1,540.10 0.0M
2021-09-17 1,573.61 1,586.39 1,564.01 1,564.45 0.0M
2021-09-16 1,559.37 1,573.96 1,559.17 1,573.61 0.0M
2021-09-15 1,574.15 1,578.47 1,557.90 1,559.37 0.0M
2021-09-14 1,568.51 1,580.00 1,563.99 1,574.15 0.0M
2021-09-13 1,562.31 1,575.99 1,562.31 1,568.51 0.0M
2021-09-10 1,575.87 1,575.87 1,557.93 1,562.31 0.0M
2021-09-09 1,579.72 1,579.72 1,566.82 1,575.87 0.0M
2021-09-08 1,600.64 1,600.64 1,576.84 1,579.72 0.0M
2021-09-07 1,605.33 1,608.42 1,595.28 1,600.64 0.0M
2021-09-06 1,594.50 1,606.78 1,594.50 1,605.33 0.0M
2021-09-03 1,603.57 1,607.57 1,582.76 1,594.50 0.0M
2021-09-02 1,586.73 1,603.57 1,584.15 1,603.57 0.0M
2021-09-01 1,575.76 1,595.44 1,575.76 1,586.73 0.0M
2021-08-31 1,592.27 1,603.07 1,573.09 1,575.76 0.0M
2021-08-30 1,585.60 1,593.64 1,580.96 1,592.27 0.0M
2021-08-27 1,590.84 1,590.84 1,580.07 1,585.60 0.0M
2021-08-26 1,589.67 1,594.51 1,586.19 1,590.84 0.0M
2021-08-25 1,600.80 1,605.10 1,587.12 1,589.67 0.0M
2021-08-24 1,616.83 1,618.90 1,600.43 1,600.80 0.0M
2021-08-23 1,610.91 1,619.65 1,605.61 1,616.83 0.0M
2021-08-20 1,599.71 1,612.43 1,593.92 1,610.91 0.0M
2021-08-19 1,613.72 1,613.72 1,585.79 1,599.71 0.0M
2021-08-18 1,602.86 1,615.61 1,601.21 1,613.72 0.0M
2021-08-17 1,586.49 1,604.14 1,579.47 1,602.86 0.0M
2021-08-16 1,587.92 1,590.78 1,579.43 1,586.49 0.0M
2021-08-13 1,575.16 1,591.27 1,575.16 1,587.92 0.0M
2021-08-12 1,578.68 1,579.80 1,567.54 1,575.16 0.0M
2021-08-11 1,582.21 1,587.98 1,571.13 1,578.68 0.0M
2021-08-10 1,584.35 1,596.34 1,580.72 1,582.21 0.0M
2021-08-09 1,568.96 1,588.25 1,567.98 1,584.35 0.0M
2021-08-06 1,589.03 1,589.03 1,566.20 1,568.96 0.0M
2021-08-05 1,572.51 1,591.47 1,572.51 1,589.03 0.0M
2021-08-04 1,545.94 1,575.08 1,545.94 1,572.51 0.0M
2021-08-03 1,543.30 1,554.55 1,542.41 1,545.94 0.0M
2021-08-02 1,537.92 1,548.93 1,529.44 1,543.30 0.0M
2021-07-30 1,529.37 1,541.96 1,517.90 1,537.92 0.0M
2021-07-29 1,536.29 1,545.63 1,523.47 1,529.37 0.0M
2021-07-28 1,517.20 1,539.19 1,515.06 1,536.29 0.0M
2021-07-27 1,525.86 1,525.86 1,511.96 1,517.20 0.0M
2021-07-26 1,533.83 1,540.13 1,523.35 1,525.86 0.0M
2021-07-23 1,534.64 1,538.98 1,523.80 1,533.83 0.0M
2021-07-22 1,518.79 1,535.03 1,512.69 1,534.64 0.0M
2021-07-21 1,494.05 1,519.67 1,494.05 1,518.79 0.0M
2021-07-20 1,496.80 1,508.85 1,484.70 1,494.05 0.0M
2021-07-19 1,510.02 1,510.02 1,481.54 1,496.80 0.0M
2021-07-16 1,510.71 1,516.67 1,503.29 1,510.02 0.0M
2021-07-15 1,527.00 1,528.52 1,509.06 1,510.71 0.0M
2021-07-14 1,529.43 1,531.83 1,517.38 1,527.00 0.0M
2021-07-13 1,527.94 1,531.34 1,516.83 1,529.43 0.0M
2021-07-12 1,508.78 1,529.52 1,508.66 1,527.94 0.0M
2021-07-09 1,514.29 1,524.43 1,496.37 1,508.78 0.0M
2021-07-08 1,531.34 1,531.34 1,512.58 1,514.29 0.0M
2021-07-07 1,511.91 1,535.17 1,511.91 1,531.34 0.0M
2021-07-06 1,498.99 1,518.89 1,498.99 1,511.91 0.0M
2021-07-05 1,497.30 1,502.70 1,491.45 1,498.99 0.0M
2021-07-02 1,501.24 1,509.35 1,493.12 1,497.30 0.0M
2021-07-01 1,480.00 1,504.73 1,480.00 1,501.24 0.0M
2021-06-30 1,486.18 1,494.61 1,475.03 1,480.00 0.0M
2021-06-29 1,478.00 1,492.86 1,475.69 1,486.18 0.0M
2021-06-28 1,469.35 1,478.36 1,467.74 1,478.00 0.0M
2021-06-25 1,469.49 1,472.74 1,464.19 1,469.35 0.0M
2021-06-24 1,454.71 1,471.78 1,454.71 1,469.49 0.0M
2021-06-23 1,464.68 1,470.22 1,453.85 1,454.71 0.0M
2021-06-22 1,461.39 1,468.61 1,456.31 1,464.68 0.0M
2021-06-21 1,455.69 1,461.39 1,442.96 1,461.39 0.0M
2021-06-18 1,463.45 1,476.39 1,453.34 1,455.69 0.0M
2021-06-17 1,475.92 1,475.92 1,451.07 1,463.45 0.0M
2021-06-16 1,462.12 1,478.52 1,460.65 1,475.92 0.0M
2021-06-15 1,455.13 1,467.31 1,455.13 1,462.12 0.0M
2021-06-14 1,442.60 1,455.30 1,442.60 1,455.13 0.0M
2021-06-11 1,440.71 1,452.53 1,439.39 1,442.60 0.0M
2021-06-10 1,440.85 1,449.56 1,427.23 1,440.71 0.0M
2021-06-09 1,431.23 1,444.99 1,428.87 1,440.85 0.0M
2021-06-08 1,432.61 1,440.58 1,424.22 1,431.23 0.0M
2021-06-07 1,426.49 1,433.12 1,422.42 1,432.61 0.0M
2021-06-04 1,416.84 1,426.89 1,413.95 1,426.49 0.0M
2021-06-03 1,415.90 1,421.77 1,401.72 1,416.84 0.0M
2021-06-02 1,432.59 1,441.94 1,414.20 1,415.90 0.0M
2021-06-01 1,423.28 1,441.78 1,423.28 1,432.59 0.0M
2021-05-31 1,432.79 1,439.72 1,423.28 1,423.28 0.0M
2021-05-28 1,415.12 1,436.49 1,410.93 1,432.79 0.0M
2021-05-27 1,432.18 1,433.71 1,415.12 1,415.12 0.0M
2021-05-26 1,433.20 1,442.83 1,430.79 1,432.18 0.0M
2021-05-25 1,429.56 1,442.92 1,429.56 1,433.20 0.0M
2021-05-21 1,413.26 1,433.75 1,413.26 1,429.56 0.0M
2021-05-20 1,387.69 1,415.12 1,387.69 1,413.26 0.0M
2021-05-19 1,395.51 1,395.51 1,374.66 1,387.69 0.0M
2021-05-18 1,388.97 1,405.37 1,388.97 1,395.51 0.0M
2021-05-17 1,368.74 1,393.51 1,368.74 1,388.97 0.0M
2021-05-12 1,372.82 1,387.45 1,366.88 1,368.74 0.0M
2021-05-11 1,408.21 1,408.21 1,360.55 1,372.82 0.0M
2021-05-10 1,414.71 1,414.71 1,402.78 1,408.21 0.0M
2021-05-07 1,390.50 1,414.83 1,390.50 1,414.71 0.0M
2021-05-06 1,409.23 1,415.10 1,389.21 1,390.50 0.0M
2021-05-05 1,384.08 1,418.03 1,384.08 1,409.23 0.0M
2021-05-04 1,410.19 1,420.96 1,380.73 1,384.08 0.0M
2021-05-03 1,404.92 1,415.56 1,401.18 1,410.19 0.0M
2021-04-29 1,417.69 1,424.35 1,404.52 1,404.92 0.0M
2021-04-28 1,422.84 1,426.36 1,405.18 1,417.69 0.0M
2021-04-27 1,406.05 1,441.31 1,406.05 1,422.84 0.0M
2021-04-26 1,403.12 1,419.90 1,403.12 1,406.05 0.0M
2021-04-23 1,405.80 1,411.68 1,398.33 1,403.12 0.0M
2021-04-22 1,375.35 1,407.77 1,374.12 1,405.80 0.0M
2021-04-21 1,359.68 1,376.36 1,359.68 1,375.35 0.0M
2021-04-20 1,376.49 1,381.07 1,359.68 1,359.68 0.0M
2021-04-19 1,384.73 1,395.38 1,376.49 1,376.49 0.0M
2021-04-16 1,371.36 1,387.94 1,371.36 1,384.73 0.0M
2021-04-15 1,360.34 1,372.53 1,360.27 1,371.36 0.0M
2021-04-14 1,370.47 1,379.60 1,360.14 1,360.34 0.0M
2021-04-13 1,358.98 1,372.69 1,358.98 1,370.47 0.0M
2021-04-12 1,375.07 1,376.99 1,357.54 1,358.98 0.0M
2021-04-09 1,363.26 1,376.08 1,356.67 1,375.07 0.0M
2021-04-08 1,338.96 1,364.93 1,338.96 1,363.26 0.0M
2021-04-07 1,351.62 1,358.73 1,338.27 1,338.96 0.0M
2021-04-06 1,346.03 1,364.17 1,342.54 1,351.62 0.0M
2021-03-31 1,328.36 1,357.22 1,325.94 1,346.03 0.0M
2021-03-30 1,327.33 1,333.66 1,324.40 1,328.36 0.0M
2021-03-29 1,315.53 1,329.61 1,311.13 1,327.33 0.0M
2021-03-26 1,294.05 1,315.53 1,294.05 1,315.53 0.0M
2021-03-25 1,292.59 1,296.75 1,281.93 1,294.05 0.0M
2021-03-24 1,310.11 1,310.11 1,291.12 1,292.59 0.0M
2021-03-23 1,316.92 1,319.49 1,307.27 1,310.11 0.0M
2021-03-22 1,307.71 1,320.78 1,296.98 1,316.92 0.0M
2021-03-19 1,305.39 1,310.60 1,292.27 1,307.71 0.0M
2021-03-18 1,299.36 1,307.99 1,286.65 1,305.39 0.0M
2021-03-17 1,326.41 1,326.41 1,292.43 1,299.36 0.0M
2021-03-16 1,310.36 1,327.70 1,309.55 1,326.41 0.0M
2021-03-15 1,300.96 1,314.64 1,300.96 1,310.36 0.0M
2021-03-12 1,316.33 1,316.33 1,296.20 1,300.96 0.0M
2021-03-11 1,299.84 1,320.71 1,296.44 1,316.33 0.0M
2021-03-10 1,287.24 1,302.32 1,277.61 1,299.84 0.0M
2021-03-09 1,247.33 1,291.02 1,247.33 1,287.24 0.0M
2021-03-08 1,234.66 1,250.00 1,229.38 1,247.33 0.0M
2021-03-05 1,250.62 1,250.62 1,234.03 1,234.66 0.0M
2021-03-04 1,265.37 1,268.69 1,241.51 1,250.62 0.0M
2021-03-03 1,297.47 1,301.72 1,260.76 1,265.37 0.0M
2021-03-02 1,306.49 1,314.68 1,297.47 1,297.47 0.0M
2021-03-01 1,286.41 1,311.59 1,286.41 1,306.49 0.0M
2021-02-26 1,303.66 1,303.78 1,277.70 1,286.41 0.0M
2021-02-25 1,288.89 1,309.48 1,288.89 1,303.66 0.0M
2021-02-24 1,291.22 1,301.74 1,283.85 1,288.89 0.0M
2021-02-23 1,313.60 1,317.81 1,271.63 1,291.22 0.0M
2021-02-22 1,338.27 1,338.27 1,313.60 1,313.60 0.0M
2021-02-19 1,338.69 1,344.82 1,327.45 1,338.27 0.0M
2021-02-18 1,356.65 1,364.74 1,338.03 1,338.69 0.0M
2021-02-17 1,362.38 1,362.95 1,348.27 1,356.65 0.0M
2021-02-16 1,363.34 1,367.80 1,361.28 1,362.38 0.0M
2021-02-15 1,351.63 1,365.12 1,351.63 1,363.34 0.0M
2021-02-12 1,331.83 1,353.01 1,331.83 1,351.63 0.0M
2021-02-11 1,299.66 1,332.53 1,299.66 1,331.83 0.0M
2021-02-10 1,323.23 1,323.23 1,296.01 1,299.66 0.0M
2021-02-09 1,333.72 1,334.98 1,320.84 1,323.23 0.0M
2021-02-08 1,340.15 1,346.89 1,331.04 1,333.72 0.0M
2021-02-05 1,328.43 1,345.38 1,328.43 1,340.15 0.0M
2021-02-04 1,337.49 1,356.52 1,325.94 1,328.43 0.0M
2021-02-03 1,327.82 1,350.04 1,327.82 1,337.49 0.0M
2021-02-02 1,308.70 1,331.76 1,308.70 1,327.82 0.0M
2021-02-01 1,287.48 1,313.04 1,287.48 1,308.70 0.0M
2021-01-29 1,314.17 1,314.17 1,285.02 1,287.48 0.0M
2021-01-28 1,301.33 1,315.19 1,249.10 1,314.17 0.0M
2021-01-27 1,332.37 1,332.37 1,283.73 1,301.33 0.0M
2021-01-26 1,349.77 1,350.94 1,330.70 1,332.37 0.0M
2021-01-25 1,347.08 1,355.36 1,337.25 1,349.77 0.0M
2021-01-22 1,351.80 1,354.75 1,336.79 1,347.08 0.0M
2021-01-21 1,349.00 1,364.32 1,347.99 1,351.80 0.0M
2021-01-20 1,347.15 1,351.03 1,335.46 1,349.00 0.0M
2021-01-19 1,329.95 1,348.59 1,329.95 1,347.15 0.0M
2021-01-18 1,323.45 1,337.44 1,317.60 1,329.95 0.0M
2021-01-15 1,338.27 1,338.93 1,317.06 1,323.45 0.0M
2021-01-14 1,335.64 1,340.55 1,330.91 1,338.27 0.0M
2021-01-13 1,331.40 1,336.07 1,310.07 1,335.64 0.0M
2021-01-12 1,352.12 1,359.94 1,329.85 1,331.40 0.0M
2021-01-11 1,365.02 1,365.02 1,347.26 1,352.12 0.0M
2021-01-08 1,354.66 1,373.51 1,354.66 1,365.02 0.0M
2021-01-07 1,338.89 1,360.87 1,338.89 1,354.66 0.0M
2021-01-06 1,343.63 1,352.97 1,337.56 1,338.89 0.0M
2021-01-05 1,361.75 1,361.75 1,343.04 1,343.63 0.0M
2021-01-04 1,342.22 1,367.38 1,342.22 1,361.75 0.0M