OMX Copenhagen Benchmark (OMXCBGI)

OMXCBGI
🏛️ 丹麦 →
2,658.86
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
2022-12-30 2,904.57 2,917.79 2,897.05 2,897.05 0.0M
2022-12-29 2,878.19 2,912.59 2,874.98 2,912.59 0.0M
2022-12-28 2,892.32 2,893.48 2,878.83 2,881.93 0.0M
2022-12-27 2,891.91 2,900.66 2,885.94 2,891.34 0.0M
2022-12-23 2,874.53 2,893.54 2,872.72 2,886.36 0.0M
2022-12-22 2,872.58 2,893.90 2,864.27 2,873.09 0.0M
2022-12-21 2,858.53 2,869.17 2,852.52 2,865.45 0.0M
2022-12-20 2,826.13 2,852.10 2,824.45 2,848.66 0.0M
2022-12-19 2,848.66 2,862.94 2,843.68 2,845.58 0.0M
2022-12-16 2,874.17 2,879.66 2,846.58 2,856.22 0.0M
2022-12-15 2,911.97 2,915.61 2,876.99 2,892.11 0.0M
2022-12-14 2,914.12 2,932.86 2,896.31 2,929.23 0.0M
2022-12-13 2,865.31 2,928.58 2,850.06 2,910.58 0.0M
2022-12-12 2,870.92 2,893.07 2,857.58 2,866.93 0.0M
2022-12-09 2,842.52 2,898.84 2,838.55 2,892.32 0.0M
2022-12-08 2,819.93 2,839.49 2,819.93 2,838.80 0.0M
2022-12-07 2,837.34 2,847.78 2,825.39 2,833.62 0.0M
2022-12-06 2,858.21 2,870.28 2,839.06 2,847.30 0.0M
2022-12-05 2,861.11 2,878.95 2,856.87 2,871.08 0.0M
2022-12-02 2,843.88 2,869.33 2,834.04 2,865.61 0.0M
2022-12-01 2,836.74 2,867.77 2,836.74 2,854.18 0.0M
2022-11-30 2,808.06 2,829.73 2,806.90 2,816.05 0.0M
2022-11-29 2,802.69 2,819.01 2,786.08 2,797.00 0.0M
2022-11-28 2,758.13 2,782.29 2,753.90 2,774.26 0.0M
2022-11-25 2,759.82 2,772.69 2,757.85 2,769.74 0.0M
2022-11-24 2,740.17 2,765.05 2,740.17 2,761.08 0.0M
2022-11-23 2,719.14 2,743.88 2,713.41 2,741.21 0.0M
2022-11-22 2,697.73 2,720.02 2,689.92 2,718.94 0.0M
2022-11-21 2,690.24 2,711.60 2,683.66 2,698.11 0.0M
2022-11-18 2,681.66 2,697.30 2,662.13 2,693.68 0.0M
2022-11-17 2,681.77 2,695.70 2,666.48 2,682.24 0.0M
2022-11-16 2,715.50 2,720.49 2,682.71 2,688.84 0.0M
2022-11-15 2,716.65 2,739.00 2,701.71 2,715.84 0.0M
2022-11-14 2,704.88 2,749.33 2,704.88 2,732.27 0.0M
2022-11-11 2,772.27 2,772.78 2,703.92 2,704.47 0.0M
2022-11-10 2,706.61 2,791.52 2,697.77 2,766.43 0.0M
2022-11-09 2,723.82 2,724.69 2,697.04 2,714.73 0.0M
2022-11-08 2,688.43 2,731.48 2,677.57 2,710.70 0.0M
2022-11-07 2,664.24 2,694.56 2,654.38 2,694.26 0.0M
2022-11-04 2,686.28 2,698.38 2,656.98 2,656.98 0.0M
2022-11-03 2,651.15 2,672.17 2,634.94 2,667.81 0.0M
2022-11-02 2,624.59 2,684.50 2,624.59 2,679.20 0.0M
2022-11-01 2,639.38 2,651.45 2,595.14 2,601.63 0.0M
2022-10-31 2,616.73 2,628.85 2,607.01 2,623.78 0.0M
2022-10-28 2,583.35 2,609.26 2,578.58 2,606.97 0.0M
2022-10-27 2,595.38 2,607.38 2,578.25 2,589.22 0.0M
2022-10-26 2,584.80 2,611.56 2,573.11 2,599.56 0.0M
2022-10-25 2,563.81 2,589.19 2,547.89 2,583.34 0.0M
2022-10-24 2,511.14 2,563.75 2,511.14 2,543.55 0.0M
2022-10-21 2,513.52 2,521.65 2,469.60 2,491.86 0.0M
2022-10-20 2,524.75 2,535.56 2,499.32 2,527.39 0.0M
2022-10-19 2,565.93 2,565.93 2,526.29 2,531.63 0.0M
2022-10-18 2,545.41 2,578.21 2,540.88 2,570.58 0.0M
2022-10-17 2,505.38 2,543.84 2,485.94 2,530.44 0.0M
2022-10-14 2,506.25 2,534.73 2,496.21 2,513.16 0.0M
2022-10-13 2,466.58 2,484.11 2,428.20 2,458.82 0.0M
2022-10-12 2,467.52 2,490.91 2,465.09 2,485.69 0.0M
2022-10-11 2,447.02 2,466.81 2,442.85 2,464.50 0.0M
2022-10-10 2,449.29 2,492.76 2,436.05 2,461.72 0.0M
2022-10-07 2,502.73 2,503.86 2,467.94 2,467.94 0.0M
2022-10-06 2,504.23 2,526.58 2,494.16 2,507.26 0.0M
2022-10-05 2,505.71 2,515.48 2,486.99 2,488.18 0.0M
2022-10-04 2,460.39 2,509.58 2,457.74 2,509.58 0.0M
2022-10-03 2,401.15 2,453.25 2,375.59 2,449.80 0.0M
2022-09-30 2,409.66 2,419.89 2,401.93 2,413.06 0.0M
2022-09-29 2,428.00 2,439.46 2,390.06 2,394.96 0.0M
2022-09-28 2,398.20 2,441.31 2,379.92 2,439.85 0.0M
2022-09-27 2,414.20 2,436.27 2,410.96 2,424.39 0.0M
2022-09-26 2,418.45 2,422.75 2,398.71 2,413.06 0.0M
2022-09-23 2,440.87 2,450.11 2,377.42 2,421.81 0.0M
2022-09-22 2,466.20 2,484.73 2,439.11 2,441.52 0.0M
2022-09-21 2,450.58 2,502.40 2,450.58 2,500.37 0.0M
2022-09-20 2,502.77 2,516.06 2,458.00 2,461.17 0.0M
2022-09-19 2,509.14 2,514.40 2,479.35 2,500.47 0.0M
2022-09-16 2,558.22 2,561.02 2,515.40 2,515.40 0.0M
2022-09-15 2,627.18 2,637.54 2,581.84 2,581.84 0.0M
2022-09-14 2,642.93 2,666.67 2,618.62 2,635.18 0.0M
2022-09-13 2,712.92 2,728.17 2,653.23 2,653.31 0.0M
2022-09-12 2,690.42 2,712.12 2,679.23 2,705.04 0.0M
2022-09-09 2,649.11 2,690.03 2,647.02 2,682.12 0.0M
2022-09-08 2,629.05 2,643.93 2,599.04 2,639.71 0.0M
2022-09-07 2,602.52 2,625.62 2,582.59 2,608.20 0.0M
2022-09-06 2,625.82 2,650.42 2,595.67 2,617.94 0.0M
2022-09-05 2,588.50 2,636.13 2,587.92 2,630.38 0.0M
2022-09-02 2,638.45 2,638.45 2,593.50 2,633.91 0.0M
2022-09-01 2,650.91 2,656.17 2,597.43 2,597.43 0.0M
2022-08-31 2,675.40 2,694.63 2,660.14 2,677.57 0.0M
2022-08-30 2,686.07 2,715.39 2,676.00 2,682.38 0.0M
2022-08-29 2,710.99 2,711.75 2,682.60 2,688.01 0.0M
2022-08-26 2,792.14 2,792.75 2,747.57 2,750.49 0.0M
2022-08-25 2,779.47 2,795.18 2,769.59 2,786.63 0.0M
2022-08-24 2,708.97 2,786.07 2,704.33 2,767.76 0.0M
2022-08-23 2,732.71 2,740.93 2,713.53 2,724.85 0.0M
2022-08-22 2,736.63 2,771.01 2,695.54 2,752.77 0.0M
2022-08-19 2,723.65 2,761.66 2,723.65 2,743.05 0.0M
2022-08-18 2,736.60 2,740.83 2,712.89 2,712.89 0.0M
2022-08-17 2,748.44 2,781.27 2,743.74 2,749.85 0.0M
2022-08-16 2,755.28 2,770.22 2,736.29 2,742.35 0.0M
2022-08-15 2,753.59 2,781.57 2,751.95 2,763.21 0.0M
2022-08-12 2,802.16 2,810.18 2,738.95 2,738.95 0.0M
2022-08-11 2,791.13 2,808.70 2,766.10 2,798.11 0.0M
2022-08-10 2,709.38 2,776.76 2,701.71 2,775.41 0.0M
2022-08-09 2,708.52 2,722.76 2,683.59 2,712.60 0.0M
2022-08-08 2,732.04 2,736.48 2,699.59 2,705.51 0.0M
2022-08-05 2,774.99 2,782.77 2,718.29 2,718.29 0.0M
2022-08-04 2,756.32 2,805.35 2,726.37 2,782.70 0.0M
2022-08-03 2,849.74 2,858.72 2,727.81 2,745.09 0.0M
2022-08-02 2,838.88 2,864.15 2,838.88 2,855.70 0.0M
2022-08-01 2,866.02 2,873.79 2,846.11 2,853.70 0.0M
2022-07-29 2,837.21 2,875.86 2,828.53 2,866.08 0.0M
2022-07-28 2,789.49 2,825.69 2,789.49 2,825.69 0.0M
2022-07-27 2,794.97 2,808.93 2,764.30 2,775.26 0.0M
2022-07-26 2,776.53 2,794.81 2,767.45 2,794.81 0.0M
2022-07-25 2,783.65 2,800.96 2,764.68 2,764.68 0.0M
2022-07-22 2,777.75 2,799.32 2,760.38 2,794.12 0.0M
2022-07-21 2,744.22 2,788.15 2,744.22 2,773.11 0.0M
2022-07-20 2,763.46 2,781.02 2,741.79 2,746.36 0.0M
2022-07-19 2,737.77 2,760.24 2,718.62 2,758.17 0.0M
2022-07-18 2,722.73 2,766.49 2,722.73 2,760.70 0.0M
2022-07-15 2,670.38 2,716.75 2,663.40 2,715.54 0.0M
2022-07-14 2,671.90 2,689.80 2,657.50 2,657.50 0.0M
2022-07-13 2,689.69 2,694.74 2,640.99 2,682.98 0.0M
2022-07-12 2,679.10 2,698.66 2,671.06 2,689.88 0.0M
2022-07-11 2,659.62 2,695.79 2,657.13 2,691.15 0.0M
2022-07-08 2,670.29 2,683.22 2,628.22 2,682.42 0.0M
2022-07-07 2,653.27 2,666.70 2,636.60 2,666.56 0.0M
2022-07-06 2,633.69 2,652.91 2,616.24 2,644.87 0.0M
2022-07-05 2,627.41 2,638.35 2,573.20 2,614.75 0.0M
2022-07-04 2,626.29 2,641.57 2,619.41 2,621.35 0.0M
2022-07-01 2,574.98 2,612.86 2,567.84 2,609.90 0.0M
2022-06-30 2,585.44 2,590.27 2,549.15 2,586.24 0.0M
2022-06-29 2,580.17 2,609.20 2,551.55 2,609.20 0.0M
2022-06-28 2,642.42 2,654.00 2,602.30 2,609.13 0.0M
2022-06-27 2,651.29 2,658.18 2,629.06 2,654.43 0.0M
2022-06-24 2,553.29 2,624.25 2,551.54 2,617.54 0.0M
2022-06-23 2,530.35 2,541.54 2,500.88 2,539.31 0.0M
2022-06-22 2,545.67 2,556.80 2,530.02 2,548.87 0.0M
2022-06-21 2,566.26 2,581.76 2,560.57 2,567.83 0.0M
2022-06-20 2,497.51 2,552.58 2,497.51 2,547.27 0.0M
2022-06-17 2,483.34 2,524.69 2,483.34 2,490.31 0.0M
2022-06-16 2,538.21 2,551.06 2,468.17 2,474.43 0.0M
2022-06-15 2,540.64 2,568.80 2,524.69 2,553.46 0.0M
2022-06-14 2,597.51 2,611.36 2,524.35 2,528.11 0.0M
2022-06-13 2,610.87 2,620.10 2,570.25 2,574.98 0.0M
2022-06-10 2,667.19 2,667.19 2,621.21 2,635.52 0.0M
2022-06-09 2,712.81 2,716.26 2,679.31 2,682.01 0.0M
2022-06-08 2,752.99 2,752.99 2,708.57 2,731.32 0.0M
2022-06-07 2,709.25 2,740.11 2,709.25 2,740.11 0.0M
2022-06-03 2,698.65 2,710.50 2,693.01 2,693.01 0.0M
2022-06-02 2,681.25 2,685.66 2,664.45 2,674.74 0.0M
2022-06-01 2,685.44 2,691.88 2,641.37 2,668.36 0.0M
2022-05-31 2,692.50 2,706.54 2,664.73 2,686.99 0.0M
2022-05-30 2,665.63 2,727.86 2,665.63 2,711.96 0.0M
2022-05-25 2,626.90 2,636.04 2,604.79 2,606.66 0.0M
2022-05-24 2,607.27 2,646.61 2,607.27 2,610.71 0.0M
2022-05-23 2,669.44 2,681.14 2,628.69 2,632.73 0.0M
2022-05-20 2,587.19 2,649.22 2,585.40 2,648.19 0.0M
2022-05-19 2,559.85 2,576.01 2,531.34 2,565.96 0.0M
2022-05-18 2,634.34 2,651.87 2,585.89 2,601.44 0.0M
2022-05-17 2,579.59 2,638.81 2,579.59 2,616.70 0.0M
2022-05-16 2,546.90 2,602.89 2,546.90 2,571.97 0.0M
2022-05-12 2,532.38 2,558.69 2,497.35 2,558.69 0.0M
2022-05-11 2,583.48 2,588.04 2,526.96 2,563.85 0.0M
2022-05-10 2,566.54 2,605.78 2,535.43 2,576.64 0.0M
2022-05-09 2,668.73 2,675.80 2,558.37 2,558.37 0.0M
2022-05-06 2,738.31 2,742.04 2,662.80 2,675.55 0.0M
2022-05-05 2,791.40 2,805.44 2,744.94 2,754.85 0.0M
2022-05-04 2,774.71 2,790.25 2,748.46 2,754.22 0.0M
2022-05-03 2,803.69 2,807.53 2,759.82 2,768.24 0.0M
2022-05-02 2,807.34 2,827.42 2,652.04 2,777.10 0.0M
2022-04-29 2,751.66 2,841.93 2,751.66 2,820.97 0.0M
2022-04-28 2,765.07 2,779.91 2,730.21 2,738.13 0.0M
2022-04-27 2,728.66 2,780.02 2,703.62 2,758.72 0.0M
2022-04-26 2,770.83 2,786.31 2,723.23 2,723.23 0.0M
2022-04-25 2,720.84 2,770.01 2,709.82 2,756.15 0.0M
2022-04-22 2,770.02 2,790.13 2,758.49 2,760.41 0.0M
2022-04-21 2,833.87 2,849.53 2,796.40 2,796.40 0.0M
2022-04-20 2,799.36 2,841.63 2,792.07 2,836.50 0.0M
2022-04-19 2,765.51 2,808.22 2,746.07 2,803.01 0.0M
2022-04-13 2,812.12 2,813.18 2,790.91 2,802.01 0.0M
2022-04-12 2,831.57 2,833.88 2,778.06 2,785.58 0.0M
2022-04-11 2,866.17 2,877.67 2,827.10 2,839.05 0.0M
2022-04-08 2,876.80 2,882.12 2,844.10 2,873.13 0.0M
2022-04-07 2,833.89 2,869.80 2,832.31 2,864.74 0.0M
2022-04-06 2,847.72 2,847.72 2,794.08 2,806.68 0.0M
2022-04-05 2,828.34 2,856.41 2,811.65 2,843.76 0.0M
2022-04-04 2,820.86 2,820.86 2,774.31 2,794.19 0.0M
2022-04-01 2,784.74 2,799.92 2,772.47 2,799.92 0.0M
2022-03-31 2,802.11 2,804.22 2,770.02 2,770.02 0.0M
2022-03-30 2,746.96 2,788.08 2,737.44 2,788.08 0.0M
2022-03-29 2,732.85 2,768.48 2,732.85 2,748.24 0.0M
2022-03-28 2,660.30 2,721.45 2,660.30 2,717.21 0.0M
2022-03-25 2,698.29 2,716.93 2,669.86 2,672.14 0.0M
2022-03-24 2,732.14 2,743.75 2,688.39 2,688.39 0.0M
2022-03-23 2,757.52 2,771.70 2,717.43 2,738.24 0.0M
2022-03-22 2,768.05 2,768.05 2,740.88 2,759.02 0.0M
2022-03-21 2,770.45 2,785.69 2,753.57 2,775.64 0.0M
2022-03-18 2,753.59 2,783.60 2,730.40 2,773.43 0.0M
2022-03-17 2,701.97 2,747.83 2,701.97 2,747.83 0.0M
2022-03-16 2,661.97 2,700.46 2,642.29 2,684.95 0.0M
2022-03-15 2,572.61 2,617.42 2,553.50 2,596.03 0.0M
2022-03-14 2,578.76 2,622.18 2,548.13 2,607.40 0.0M
2022-03-11 2,580.36 2,600.75 2,552.41 2,585.58 0.0M
2022-03-10 2,616.01 2,620.18 2,558.13 2,576.41 0.0M
2022-03-09 2,602.86 2,605.47 2,535.16 2,605.47 0.0M
2022-03-08 2,563.25 2,641.27 2,541.37 2,562.80 0.0M
2022-03-07 2,513.23 2,597.66 2,502.86 2,568.22 0.0M
2022-03-04 2,589.07 2,616.21 2,548.99 2,564.75 0.0M
2022-03-03 2,626.76 2,647.39 2,589.23 2,601.28 0.0M
2022-03-02 2,654.28 2,654.28 2,593.05 2,602.77 0.0M
2022-03-01 2,636.82 2,651.62 2,576.80 2,636.18 0.0M
2022-02-28 2,548.74 2,637.10 2,541.31 2,637.10 0.0M
2022-02-25 2,506.03 2,579.10 2,490.89 2,575.43 0.0M
2022-02-24 2,379.12 2,482.09 2,368.53 2,482.09 0.0M
2022-02-23 2,497.14 2,528.12 2,485.23 2,486.57 0.0M
2022-02-22 2,419.91 2,531.02 2,419.91 2,504.50 0.0M
2022-02-21 2,551.97 2,563.63 2,479.82 2,499.39 0.0M
2022-02-18 2,599.33 2,599.33 2,539.37 2,539.37 0.0M
2022-02-17 2,607.67 2,628.05 2,583.48 2,586.02 0.0M
2022-02-16 2,603.30 2,619.65 2,591.45 2,606.35 0.0M
2022-02-15 2,530.17 2,608.55 2,530.17 2,606.26 0.0M
2022-02-14 2,532.24 2,537.14 2,492.48 2,525.76 0.0M
2022-02-11 2,612.05 2,613.45 2,571.49 2,583.18 0.0M
2022-02-10 2,668.10 2,682.10 2,620.07 2,639.19 0.0M
2022-02-09 2,568.73 2,653.74 2,568.73 2,652.96 0.0M
2022-02-08 2,590.09 2,605.77 2,544.38 2,544.38 0.0M
2022-02-07 2,575.47 2,596.53 2,544.95 2,593.29 0.0M
2022-02-04 2,667.21 2,672.66 2,558.62 2,558.62 0.0M
2022-02-03 2,716.31 2,716.31 2,639.31 2,643.38 0.0M
2022-02-02 2,696.76 2,724.64 2,685.88 2,719.65 0.0M
2022-02-01 2,644.16 2,666.99 2,629.26 2,646.01 0.0M
2022-01-31 2,590.33 2,630.95 2,590.33 2,624.55 0.0M
2022-01-28 2,579.19 2,581.72 2,544.13 2,558.39 0.0M
2022-01-27 2,515.00 2,595.21 2,507.00 2,593.65 0.0M
2022-01-26 2,540.30 2,579.67 2,530.48 2,553.41 0.0M
2022-01-25 2,538.67 2,554.28 2,511.22 2,520.72 0.0M
2022-01-24 2,579.96 2,594.92 2,486.27 2,512.08 0.0M
2022-01-21 2,614.21 2,623.20 2,590.18 2,602.43 0.0M
2022-01-20 2,640.64 2,661.50 2,605.31 2,661.50 0.0M
2022-01-19 2,600.18 2,661.41 2,586.63 2,645.18 0.0M
2022-01-18 2,650.73 2,650.73 2,591.86 2,621.99 0.0M
2022-01-17 2,650.36 2,660.21 2,629.55 2,654.42 0.0M
2022-01-14 2,694.03 2,696.03 2,634.91 2,634.91 0.0M
2022-01-13 2,719.20 2,734.77 2,706.32 2,708.96 0.0M
2022-01-12 2,716.05 2,726.23 2,706.20 2,723.46 0.0M
2022-01-11 2,707.91 2,742.67 2,695.14 2,695.14 0.0M
2022-01-10 2,760.78 2,760.78 2,676.03 2,676.03 0.0M
2022-01-07 2,756.97 2,761.95 2,724.66 2,731.23 0.0M
2022-01-06 2,785.80 2,792.20 2,732.90 2,754.22 0.0M
2022-01-05 2,851.80 2,862.62 2,832.45 2,836.57 0.0M
2022-01-04 2,901.10 2,901.10 2,837.96 2,847.38 0.0M
2022-01-03 2,922.10 2,925.51 2,879.65 2,888.77 0.0M