OBX Consumer Discretionary GR (OCDG)

OCDG
🏛️ 挪威 →
696.79
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
2023-12-29 570.67 572.16 568.57 571.35 13.1M
2023-12-28 570.51 571.23 568.68 570.81 19.3M
2023-12-27 570.32 572.21 568.98 570.51 16.0M
2023-12-22 569.07 572.47 568.80 570.18 44.4M
2023-12-21 570.43 571.98 568.99 568.99 23.4M
2023-12-20 571.80 571.80 569.21 570.47 14.7M
2023-12-19 569.74 571.84 569.53 571.81 16.0M
2023-12-18 567.61 569.80 566.51 569.66 20.1M
2023-12-15 567.93 570.47 567.35 567.39 34.4M
2023-12-14 566.59 570.23 566.59 567.87 21.7M
2023-12-13 565.68 569.39 565.68 566.59 28.8M
2023-12-12 564.42 565.62 562.74 565.62 29.2M
2023-12-11 561.87 564.36 561.64 564.36 41.5M
2023-12-08 562.07 562.50 560.60 562.32 18.8M
2023-12-07 561.09 562.07 559.59 562.07 21.5M
2023-12-06 559.03 561.78 558.99 561.12 34.7M
2023-12-05 556.89 559.32 555.11 559.06 16.9M
2023-12-04 556.67 558.32 555.11 556.55 16.1M
2023-12-01 556.47 557.54 556.15 556.70 24.7M
2023-11-30 555.09 556.50 554.85 556.47 32.4M
2023-11-29 553.89 555.53 553.26 555.02 12.4M
2023-11-28 552.09 553.64 551.32 553.64 12.6M
2023-11-27 552.04 553.79 551.60 552.04 11.8M
2023-11-24 553.23 554.13 552.18 552.71 14.8M
2023-11-23 551.94 553.58 551.45 553.22 15.9M
2023-11-22 532.57 554.74 532.57 551.94 43.2M
2023-11-21 539.40 542.42 530.59 532.44 14.5M
2023-11-20 544.98 545.57 535.22 539.41 17.0M
2023-11-17 538.20 544.97 536.67 544.63 20.7M
2023-11-16 538.92 539.92 536.40 538.20 18.9M
2023-11-15 533.47 544.99 533.47 538.49 33.4M
2023-11-14 533.29 538.73 531.87 533.48 18.0M
2023-11-13 533.35 536.14 529.80 533.42 11.7M
2023-11-10 534.39 539.33 532.31 535.20 25.5M
2023-11-09 518.13 546.40 516.94 533.28 25.6M
2023-11-08 518.80 523.01 514.30 518.03 31.3M
2023-11-07 506.91 518.55 503.08 518.43 97.2M
2023-11-06 504.60 510.28 504.60 507.04 48.0M
2023-11-03 493.66 504.64 490.06 504.64 52.0M
2023-11-02 492.59 504.31 492.59 493.63 86.3M
2023-11-01 488.96 492.59 484.63 492.59 45.1M
2023-10-31 475.93 489.61 475.93 488.96 40.3M
2023-10-30 477.82 485.00 474.93 475.40 61.3M
2023-10-27 472.91 480.23 471.13 477.71 61.3M
2023-10-26 478.49 479.93 471.97 472.88 53.8M
2023-10-25 515.01 515.01 476.54 478.44 29.3M
2023-10-24 471.25 482.36 469.54 480.96 35.5M
2023-10-23 509.49 509.54 459.99 470.69 44.1M
2023-10-20 512.33 516.02 507.17 509.55 59.0M
2023-10-19 518.84 526.74 503.75 512.33 79.7M
2023-10-18 524.14 524.14 517.88 518.84 92.4M
2023-10-17 526.53 531.30 523.27 523.98 78.8M
2023-10-16 528.99 531.92 523.95 526.50 109.4M
2023-10-13 529.57 535.83 526.19 530.47 227.2M
2023-10-12 527.40 532.81 524.52 529.78 133.8M
2023-10-11 525.87 531.68 522.16 527.20 241.9M
2023-10-10 525.04 530.19 521.54 525.87 368.7M
2023-10-09 524.92 530.36 523.26 524.91 37.9M
2023-10-06 520.30 530.77 518.50 525.32 46.8M
2023-10-05 517.39 521.20 513.54 520.33 66.6M
2023-10-04 511.73 523.31 511.46 514.80 168.7M
2023-10-03 507.71 517.48 507.71 511.73 53.9M
2023-10-02 520.03 523.84 507.11 507.92 14.7M
2023-09-29 517.89 527.56 517.89 519.79 13.6M
2023-09-28 517.50 527.06 515.47 517.68 20.6M
2023-09-27 513.94 522.47 513.42 517.49 17.5M
2023-09-26 514.54 520.58 509.48 513.94 22.2M
2023-09-25 530.91 530.91 506.44 514.55 21.5M
2023-09-22 446.89 533.60 446.41 530.89 18.9M
2023-09-21 439.81 450.70 434.96 446.89 12.9M
2023-09-20 421.02 444.28 416.44 440.03 17.6M
2023-09-19 412.59 426.72 410.70 420.85 11.7M
2023-09-18 418.51 422.47 412.60 412.60 13.7M
2023-09-15 417.51 422.45 413.46 418.58 36.5M
2023-09-14 402.22 417.88 402.22 417.45 19.3M
2023-09-13 401.40 415.11 397.95 402.16 16.2M
2023-09-12 399.51 401.46 396.35 401.46 59.7M
2023-09-11 396.69 399.61 393.37 399.61 14.7M
2023-09-08 396.14 401.18 395.67 396.69 14.7M
2023-09-07 394.13 398.38 391.96 396.34 13.5M
2023-09-06 400.81 400.81 392.18 394.12 18.5M
2023-09-05 408.96 408.96 399.31 400.80 13.0M
2023-09-04 410.20 416.43 407.90 408.96 20.8M
2023-09-01 406.10 413.67 402.87 410.38 36.8M
2023-08-31 418.72 432.17 402.11 406.10 14.1M
2023-08-30 417.37 420.22 415.53 418.83 11.7M
2023-08-29 412.33 418.88 412.33 417.37 16.8M
2023-08-28 412.66 415.56 409.28 412.89 15.5M
2023-08-25 412.08 415.09 407.19 412.62 25.3M
2023-08-24 413.60 418.46 408.54 411.95 41.5M
2023-08-23 411.64 413.60 407.40 413.60 14.6M
2023-08-22 406.76 411.64 404.86 411.64 13.8M
2023-08-21 402.98 406.77 398.46 406.77 16.7M
2023-08-18 406.03 408.73 398.89 402.98 14.5M
2023-08-17 412.86 412.86 404.33 406.03 18.1M
2023-08-16 409.57 412.74 399.44 412.74 7.9M
2023-08-15 407.55 410.21 405.26 409.57 11.8M
2023-08-14 411.06 411.47 403.18 407.37 9.6M
2023-08-11 412.12 414.26 408.66 411.06 12.8M
2023-08-10 411.72 412.31 406.09 412.25 11.6M
2023-08-09 406.30 411.90 403.75 411.90 16.4M
2023-08-08 404.22 407.20 400.29 402.59 24.3M
2023-08-07 409.44 409.44 399.88 404.22 13.3M
2023-08-04 404.50 409.42 397.81 409.42 18.6M
2023-08-03 403.67 404.50 398.30 404.50 9.4M
2023-08-02 408.37 408.37 397.67 403.67 10.3M
2023-08-01 407.09 409.94 403.24 408.37 11.1M
2023-07-31 397.77 408.07 395.47 407.17 7.7M
2023-07-28 396.00 400.56 391.69 400.55 10.1M
2023-07-27 393.86 398.71 393.86 396.74 9.2M
2023-07-26 392.54 396.79 387.31 393.86 37.5M
2023-07-25 393.78 395.74 392.02 392.50 8.4M
2023-07-24 390.23 395.59 388.07 393.78 6.6M
2023-07-21 389.11 392.34 386.53 390.36 6.1M
2023-07-20 395.15 397.63 385.32 389.16 5.4M
2023-07-19 384.08 396.34 384.08 395.15 5.8M
2023-07-18 382.48 391.84 381.48 384.08 6.5M
2023-07-17 385.69 385.69 376.40 382.46 5.7M
2023-07-14 386.94 386.94 374.04 385.47 9.1M
2023-07-13 380.74 387.75 376.87 386.92 9.0M
2023-07-12 370.15 382.91 369.41 380.74 8.6M
2023-07-11 378.03 378.12 368.83 370.21 9.8M
2023-07-10 384.31 384.31 375.86 378.10 8.1M
2023-07-07 381.65 385.98 374.74 384.50 14.7M
2023-07-06 391.14 391.14 380.34 381.63 25.5M
2023-07-05 395.66 395.66 386.43 389.57 8.7M
2023-07-04 390.91 398.61 389.64 395.81 8.1M
2023-07-03 394.07 394.70 386.48 391.00 11.4M
2023-06-30 408.01 408.01 394.12 394.12 9.8M
2023-06-29 416.00 416.00 407.77 407.90 13.7M
2023-06-28 409.58 418.47 407.45 412.49 9.4M
2023-06-27 415.41 416.58 403.66 409.90 15.0M
2023-06-26 414.85 417.63 411.83 415.55 12.0M
2023-06-23 424.35 430.33 414.81 414.81 10.9M
2023-06-22 430.58 430.58 419.93 423.55 12.4M
2023-06-21 434.39 434.39 425.64 430.58 9.0M
2023-06-20 424.44 437.08 422.19 434.44 8.0M
2023-06-19 428.55 430.16 425.03 426.48 8.8M
2023-06-16 426.36 430.77 423.92 428.58 11.1M
2023-06-15 432.37 433.52 424.52 426.34 5.5M
2023-06-14 430.47 432.41 424.30 432.41 10.4M
2023-06-13 436.44 437.89 429.29 430.47 16.9M
2023-06-12 429.89 438.28 429.89 436.40 22.7M
2023-06-09 426.95 432.57 424.72 429.81 8.7M
2023-06-08 433.10 437.89 426.49 426.99 11.3M
2023-06-07 428.71 439.85 428.71 436.81 12.5M
2023-06-06 430.57 431.61 427.90 428.89 14.2M
2023-06-05 445.25 445.38 422.65 430.51 15.0M
2023-06-02 442.52 451.76 442.52 444.56 25.8M
2023-06-01 434.30 448.97 434.17 442.64 29.2M
2023-05-31 436.50 439.84 431.42 433.84 35.5M
2023-05-30 433.99 438.41 433.99 436.50 26.1M
2023-05-26 436.18 436.18 428.71 434.02 13.2M
2023-05-25 435.15 440.23 434.64 436.06 9.4M
2023-05-24 446.79 450.88 434.93 435.51 11.8M
2023-05-23 449.93 450.71 442.35 446.79 11.8M
2023-05-22 450.92 452.26 446.46 449.90 15.9M
2023-05-19 442.42 463.30 442.42 450.90 11.2M
2023-05-16 440.29 444.77 438.86 442.41 24.5M
2023-05-15 441.56 444.92 432.88 440.58 25.4M
2023-05-12 440.77 443.57 438.45 441.86 21.2M
2023-05-11 440.53 446.27 439.03 440.33 14.2M
2023-05-10 435.55 440.54 435.18 439.79 26.5M
2023-05-09 440.25 443.44 435.22 435.52 32.8M
2023-05-08 443.15 444.47 438.29 440.51 7.8M
2023-05-05 433.50 443.27 432.94 443.15 13.7M
2023-05-04 440.78 440.78 431.72 433.27 11.4M
2023-05-03 439.16 441.09 438.01 440.78 23.6M
2023-05-02 446.70 447.40 434.96 439.10 10.3M
2023-04-28 438.39 448.46 436.45 446.76 8.9M
2023-04-27 436.16 442.89 431.33 439.87 10.1M
2023-04-26 432.81 436.93 432.69 436.00 10.0M
2023-04-25 435.24 435.27 429.90 433.01 6.2M
2023-04-24 434.22 438.14 431.71 435.06 6.9M
2023-04-21 447.94 447.99 433.70 434.79 12.7M
2023-04-20 446.80 447.14 442.56 446.49 12.5M
2023-04-19 446.64 447.48 441.10 446.93 19.6M
2023-04-18 442.18 450.30 440.20 446.78 40.1M
2023-04-17 430.09 443.87 430.09 442.19 50.8M
2023-04-14 425.21 431.27 422.27 430.07 25.9M
2023-04-13 419.09 426.37 416.46 425.21 25.9M
2023-04-12 413.40 425.46 409.92 419.05 26.6M
2023-04-11 421.28 421.44 412.84 413.53 20.2M
2023-04-05 429.05 429.10 413.58 421.58 34.2M
2023-04-04 410.86 440.15 410.73 428.45 6.6M
2023-04-03 411.07 413.68 407.62 410.80 8.1M
2023-03-31 404.90 412.66 401.77 411.07 8.8M
2023-03-30 399.29 404.74 397.53 404.74 11.2M
2023-03-29 398.05 401.94 395.58 399.28 7.8M
2023-03-28 418.58 420.84 397.19 398.14 5.4M
2023-03-27 421.94 426.46 417.50 418.52 8.2M
2023-03-24 433.54 433.54 418.16 421.94 15.0M
2023-03-23 421.64 433.58 418.81 433.58 10.6M
2023-03-22 421.88 423.13 417.98 421.56 8.4M
2023-03-21 417.44 423.85 417.07 421.87 12.3M
2023-03-20 411.14 418.17 399.81 417.46 14.4M
2023-03-17 411.03 422.29 409.70 411.11 25.9M
2023-03-16 404.72 411.73 403.62 410.80 14.2M
2023-03-15 417.89 417.89 400.31 404.75 21.2M
2023-03-14 411.53 419.21 405.76 418.21 30.0M
2023-03-13 413.99 417.73 400.63 411.50 17.3M
2023-03-10 425.02 425.02 412.09 414.72 16.0M
2023-03-09 428.46 428.46 421.69 425.02 39.8M
2023-03-08 425.01 430.33 420.49 428.61 12.5M
2023-03-07 429.84 430.71 423.93 425.01 12.0M
2023-03-06 442.32 446.28 428.43 429.85 13.4M
2023-03-03 439.62 447.30 436.36 442.53 12.0M
2023-03-02 436.10 443.99 435.58 439.62 10.0M
2023-03-01 432.43 443.32 432.43 436.15 8.3M
2023-02-28 419.94 432.98 419.94 432.55 11.1M
2023-02-27 422.22 424.77 418.81 420.00 11.8M
2023-02-24 442.36 448.95 421.57 422.22 13.6M
2023-02-23 451.24 451.72 432.17 441.84 13.7M
2023-02-22 445.40 453.59 435.71 451.24 14.3M
2023-02-21 451.59 451.71 441.82 445.17 11.6M
2023-02-20 461.82 465.28 451.59 451.59 14.5M
2023-02-17 471.11 471.11 456.59 461.82 24.0M
2023-02-16 472.05 477.89 469.71 471.11 28.3M
2023-02-15 467.56 473.78 467.56 472.04 15.0M
2023-02-14 465.54 470.72 463.33 467.56 16.0M
2023-02-13 463.22 467.24 451.33 465.55 14.2M
2023-02-10 468.78 468.78 458.60 463.22 18.8M
2023-02-09 472.36 474.10 464.66 471.38 20.2M
2023-02-08 467.63 477.75 467.63 472.35 25.4M
2023-02-07 470.77 474.50 466.36 467.62 22.5M
2023-02-06 473.38 474.60 467.62 470.71 19.6M
2023-02-03 463.83 478.26 447.89 473.30 23.4M
2023-02-02 456.07 468.75 456.07 463.83 23.1M
2023-02-01 443.92 457.34 443.92 456.02 28.8M
2023-01-31 442.72 449.41 435.56 443.82 12.6M
2023-01-30 447.65 448.14 436.39 442.71 20.1M
2023-01-27 457.55 457.66 443.85 447.64 11.9M
2023-01-26 452.31 457.75 450.02 457.65 18.8M
2023-01-25 447.08 454.29 445.24 452.31 48.0M
2023-01-24 440.95 446.98 439.74 446.95 11.5M
2023-01-23 429.81 440.93 428.81 440.90 9.8M
2023-01-20 425.46 430.97 416.55 429.76 10.0M
2023-01-19 435.76 435.76 421.96 425.42 11.4M
2023-01-18 426.65 438.61 423.37 435.95 9.5M
2023-01-17 420.90 428.34 418.95 426.54 8.7M
2023-01-16 412.00 421.29 410.73 420.84 6.8M
2023-01-13 396.53 412.90 396.53 411.79 11.0M
2023-01-12 402.56 402.64 387.86 396.31 18.6M
2023-01-11 392.67 404.05 385.62 402.52 8.1M
2023-01-10 389.05 393.74 385.06 389.51 9.4M
2023-01-09 375.71 390.78 375.71 389.06 10.0M
2023-01-06 379.24 379.63 373.87 375.70 9.0M
2023-01-05 379.45 383.50 377.48 379.20 10.6M
2023-01-04 371.39 389.41 371.39 378.98 13.1M
2023-01-03 370.65 375.08 366.77 371.35 14.7M
2023-01-02 368.85 375.73 364.79 364.89 12.9M