OMX Copenhagen Cap GI (OMXCCAPGI)

OMXCCAPGI
🏛️ 丹麦 →
2,700.45
最后更新: 2025-09-30
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
2024-12-30 2,720.14 2,721.31 2,698.00 2,700.37 0.0M
2024-12-27 2,696.45 2,730.55 2,696.45 2,727.19 0.0M
2024-12-23 2,655.62 2,706.63 2,655.62 2,688.62 0.0M
2024-12-20 2,689.43 2,693.14 2,602.33 2,654.01 0.0M
2024-12-19 2,714.90 2,727.51 2,695.06 2,703.36 0.0M
2024-12-18 2,728.67 2,754.20 2,728.36 2,747.69 0.0M
2024-12-17 2,745.46 2,745.46 2,719.19 2,731.10 0.0M
2024-12-16 2,769.90 2,770.06 2,748.46 2,769.13 0.0M
2024-12-13 2,778.74 2,784.48 2,768.24 2,768.29 0.0M
2024-12-12 2,795.36 2,797.32 2,777.22 2,780.98 0.0M
2024-12-11 2,789.06 2,795.17 2,778.71 2,795.17 0.0M
2024-12-10 2,799.09 2,816.06 2,799.09 2,801.28 0.0M
2024-12-09 2,802.16 2,805.29 2,790.98 2,794.44 0.0M
2024-12-06 2,796.35 2,797.89 2,782.49 2,791.58 0.0M
2024-12-05 2,779.28 2,799.59 2,779.28 2,792.64 0.0M
2024-12-04 2,806.33 2,806.33 2,784.11 2,786.79 0.0M
2024-12-03 2,821.22 2,835.97 2,806.64 2,806.64 0.0M
2024-12-02 2,757.02 2,808.86 2,757.02 2,808.86 0.0M
2024-11-29 2,746.74 2,760.78 2,746.74 2,760.78 0.0M
2024-11-28 2,743.94 2,764.56 2,742.10 2,750.56 0.0M
2024-11-27 2,726.50 2,739.93 2,721.48 2,736.59 0.0M
2024-11-26 2,751.90 2,759.66 2,728.34 2,732.69 0.0M
2024-11-25 2,764.67 2,768.87 2,751.14 2,761.66 0.0M
2024-11-22 2,727.44 2,760.13 2,717.86 2,760.13 0.0M
2024-11-21 2,725.61 2,729.82 2,713.12 2,718.25 0.0M
2024-11-20 2,727.58 2,748.02 2,727.58 2,736.79 0.0M
2024-11-19 2,730.84 2,732.77 2,691.14 2,713.29 0.0M
2024-11-18 2,735.47 2,742.03 2,716.02 2,722.48 0.0M
2024-11-15 2,750.30 2,754.47 2,737.59 2,737.59 0.0M
2024-11-14 2,747.35 2,771.04 2,738.09 2,768.01 0.0M
2024-11-13 2,744.66 2,753.49 2,727.89 2,735.05 0.0M
2024-11-12 2,790.88 2,791.81 2,749.36 2,751.74 0.0M
2024-11-11 2,795.04 2,817.36 2,795.04 2,811.19 0.0M
2024-11-08 2,778.64 2,798.34 2,774.55 2,778.81 0.0M
2024-11-07 2,759.05 2,788.69 2,755.42 2,770.05 0.0M
2024-11-06 2,791.22 2,807.89 2,741.72 2,751.16 0.0M
2024-11-05 2,805.17 2,807.18 2,778.09 2,795.51 0.0M
2024-11-04 2,820.50 2,828.93 2,814.78 2,824.59 0.0M
2024-11-01 2,781.16 2,828.33 2,780.95 2,823.03 0.0M
2024-10-31 2,771.78 2,786.69 2,763.24 2,773.54 0.0M
2024-10-30 2,808.87 2,809.11 2,771.04 2,778.72 0.0M
2024-10-29 2,844.64 2,849.21 2,815.88 2,818.86 0.0M
2024-10-28 2,841.72 2,843.77 2,821.38 2,838.54 0.0M
2024-10-25 2,839.87 2,846.01 2,829.37 2,835.74 0.0M
2024-10-24 2,846.22 2,855.07 2,842.21 2,846.81 0.0M
2024-10-23 2,844.02 2,858.22 2,844.02 2,848.05 0.0M
2024-10-22 2,869.92 2,869.92 2,833.62 2,850.19 0.0M
2024-10-21 2,872.00 2,882.24 2,863.52 2,864.12 0.0M
2024-10-18 2,867.01 2,883.28 2,865.93 2,869.91 0.0M
2024-10-17 2,848.83 2,877.77 2,847.29 2,872.50 0.0M
2024-10-16 2,853.22 2,853.80 2,838.37 2,850.84 0.0M
2024-10-15 2,873.25 2,879.87 2,859.01 2,862.18 0.0M
2024-10-14 2,866.50 2,871.53 2,860.06 2,870.01 0.0M
2024-10-11 2,855.22 2,867.04 2,850.62 2,865.78 0.0M
2024-10-10 2,855.92 2,867.18 2,844.45 2,850.25 0.0M
2024-10-09 2,855.63 2,860.95 2,844.19 2,860.95 0.0M
2024-10-08 2,835.36 2,867.15 2,835.36 2,858.64 0.0M
2024-10-07 2,824.03 2,850.71 2,820.03 2,850.71 0.0M
2024-10-04 2,822.05 2,837.16 2,817.36 2,823.95 0.0M
2024-10-03 2,839.52 2,841.31 2,820.01 2,822.14 0.0M
2024-10-02 2,852.89 2,854.41 2,830.51 2,845.45 0.0M
2024-10-01 2,883.60 2,883.60 2,844.59 2,846.75 0.0M
2024-09-30 2,881.59 2,899.13 2,872.04 2,880.31 0.0M
2024-09-27 2,891.70 2,895.43 2,879.85 2,891.72 0.0M
2024-09-26 2,911.91 2,922.65 2,893.94 2,893.94 0.0M
2024-09-25 2,880.50 2,909.67 2,879.13 2,892.64 0.0M
2024-09-24 2,912.79 2,917.16 2,876.19 2,882.34 0.0M
2024-09-23 2,900.66 2,909.48 2,890.66 2,896.83 0.0M
2024-09-20 2,946.31 2,950.26 2,905.69 2,907.13 0.0M
2024-09-19 2,959.56 2,962.05 2,943.61 2,944.51 0.0M
2024-09-18 2,941.40 2,942.12 2,911.93 2,930.04 0.0M
2024-09-17 2,946.34 2,956.74 2,945.51 2,948.54 0.0M
2024-09-16 2,944.86 2,960.24 2,941.99 2,941.99 0.0M
2024-09-13 2,930.61 2,954.54 2,929.57 2,954.54 0.0M
2024-09-12 2,898.48 2,922.08 2,898.48 2,914.57 0.0M
2024-09-11 2,855.58 2,888.36 2,855.58 2,871.40 0.0M
2024-09-10 2,858.87 2,875.13 2,845.63 2,846.32 0.0M
2024-09-09 2,858.28 2,874.01 2,855.58 2,861.61 0.0M
2024-09-06 2,854.28 2,881.53 2,842.60 2,855.32 0.0M
2024-09-05 2,883.97 2,893.73 2,862.18 2,863.46 0.0M
2024-09-04 2,859.15 2,884.56 2,853.01 2,884.56 0.0M
2024-09-03 2,908.32 2,925.10 2,888.73 2,894.52 0.0M
2024-09-02 2,898.39 2,906.72 2,880.71 2,905.41 0.0M
2024-08-30 2,900.42 2,905.66 2,894.49 2,899.90 0.0M
2024-08-29 2,875.90 2,904.45 2,875.90 2,902.57 0.0M
2024-08-28 2,886.61 2,889.52 2,873.07 2,877.55 0.0M
2024-08-27 2,879.24 2,890.03 2,870.96 2,884.36 0.0M
2024-08-26 2,885.91 2,888.67 2,870.45 2,873.08 0.0M
2024-08-23 2,875.74 2,888.45 2,866.15 2,885.25 0.0M
2024-08-22 2,860.76 2,881.00 2,860.76 2,872.10 0.0M
2024-08-21 2,876.44 2,878.93 2,861.39 2,863.21 0.0M
2024-08-20 2,899.44 2,911.62 2,866.39 2,866.54 0.0M
2024-08-19 2,878.73 2,900.69 2,878.73 2,899.45 0.0M
2024-08-16 2,890.61 2,896.98 2,871.98 2,878.17 0.0M
2024-08-15 2,865.47 2,890.74 2,857.26 2,886.34 0.0M
2024-08-14 2,858.99 2,865.78 2,851.09 2,861.92 0.0M
2024-08-13 2,826.10 2,847.93 2,811.80 2,847.93 0.0M
2024-08-12 2,841.31 2,856.50 2,819.15 2,822.28 0.0M
2024-08-09 2,829.47 2,846.90 2,817.49 2,832.34 0.0M
2024-08-08 2,805.22 2,814.08 2,771.99 2,813.39 0.0M
2024-08-07 2,792.28 2,822.65 2,771.17 2,812.20 0.0M
2024-08-06 2,811.27 2,813.86 2,755.05 2,785.99 0.0M
2024-08-05 2,766.95 2,792.67 2,728.96 2,750.41 0.0M
2024-08-02 2,893.21 2,893.21 2,844.49 2,845.50 0.0M
2024-08-01 2,946.67 2,952.53 2,914.67 2,915.15 0.0M
2024-07-31 2,932.48 2,950.70 2,931.99 2,942.50 0.0M
2024-07-30 2,892.66 2,921.65 2,892.66 2,921.65 0.0M
2024-07-29 2,881.22 2,904.54 2,880.57 2,890.36 0.0M
2024-07-26 2,872.73 2,881.53 2,866.48 2,875.10 0.0M
2024-07-25 2,870.53 2,870.53 2,844.83 2,867.34 0.0M
2024-07-24 2,873.22 2,889.96 2,873.22 2,881.73 0.0M
2024-07-23 2,869.17 2,881.07 2,860.62 2,870.35 0.0M
2024-07-22 2,853.70 2,867.55 2,852.90 2,859.24 0.0M
2024-07-19 2,821.91 2,838.04 2,814.22 2,832.42 0.0M
2024-07-18 2,810.10 2,842.15 2,801.33 2,819.32 0.0M
2024-07-17 2,842.97 2,842.97 2,801.26 2,807.12 0.0M
2024-07-16 2,854.38 2,862.72 2,844.60 2,859.14 0.0M
2024-07-15 2,891.85 2,895.23 2,860.94 2,862.71 0.0M
2024-07-12 2,902.50 2,910.92 2,888.96 2,906.98 0.0M
2024-07-11 2,902.09 2,906.23 2,887.11 2,901.96 0.0M
2024-07-10 2,879.34 2,892.25 2,876.70 2,890.51 0.0M
2024-07-09 2,884.77 2,897.21 2,864.49 2,864.49 0.0M
2024-07-08 2,887.91 2,898.81 2,883.90 2,884.55 0.0M
2024-07-05 2,909.32 2,918.73 2,887.24 2,894.17 0.0M
2024-07-04 2,887.40 2,912.95 2,887.40 2,906.09 0.0M
2024-07-03 2,874.47 2,891.72 2,871.10 2,888.32 0.0M
2024-07-02 2,886.07 2,887.51 2,856.23 2,870.31 0.0M
2024-07-01 2,877.23 2,897.01 2,859.00 2,888.88 0.0M
2024-06-28 2,877.28 2,887.72 2,855.89 2,856.14 0.0M
2024-06-27 2,890.71 2,891.30 2,865.38 2,868.40 0.0M
2024-06-26 2,905.11 2,922.42 2,891.74 2,896.39 0.0M
2024-06-25 2,900.98 2,905.70 2,894.26 2,902.79 0.0M
2024-06-24 2,869.52 2,906.14 2,868.79 2,902.03 0.0M
2024-06-21 2,886.48 2,896.34 2,863.49 2,874.67 0.0M
2024-06-20 2,866.27 2,890.47 2,866.03 2,889.81 0.0M
2024-06-19 2,863.57 2,872.38 2,857.59 2,865.21 0.0M
2024-06-18 2,856.99 2,867.54 2,856.31 2,864.68 0.0M
2024-06-17 2,850.40 2,874.12 2,843.32 2,853.35 0.0M
2024-06-14 2,884.27 2,889.77 2,847.64 2,848.59 0.0M
2024-06-13 2,902.08 2,911.22 2,879.86 2,879.86 0.0M
2024-06-12 2,883.16 2,915.18 2,875.56 2,908.56 0.0M
2024-06-11 2,911.89 2,913.68 2,875.60 2,881.69 0.0M
2024-06-10 2,910.35 2,915.50 2,898.62 2,913.53 0.0M
2024-06-07 2,923.14 2,931.04 2,903.25 2,923.85 0.0M
2024-06-06 2,918.00 2,933.15 2,913.17 2,920.39 0.0M
2024-06-04 2,913.55 2,916.29 2,882.64 2,883.38 0.0M
2024-06-03 2,928.77 2,930.35 2,899.34 2,899.35 0.0M
2024-05-31 2,889.46 2,914.04 2,889.46 2,909.18 0.0M
2024-05-30 2,874.58 2,903.00 2,872.75 2,892.92 0.0M
2024-05-29 2,900.19 2,903.10 2,877.16 2,877.16 0.0M
2024-05-28 2,918.04 2,932.22 2,911.94 2,914.03 0.0M
2024-05-27 2,887.24 2,916.86 2,885.41 2,916.86 0.0M
2024-05-24 2,885.71 2,893.89 2,885.35 2,891.77 0.0M
2024-05-23 2,897.91 2,916.28 2,897.91 2,901.89 0.0M
2024-05-22 2,898.03 2,900.66 2,883.00 2,900.15 0.0M
2024-05-21 2,902.77 2,909.06 2,896.37 2,905.12 0.0M
2024-05-17 2,914.78 2,924.51 2,907.18 2,907.18 0.0M
2024-05-16 2,903.53 2,918.51 2,899.86 2,918.51 0.0M
2024-05-15 2,880.72 2,906.71 2,880.72 2,901.85 0.0M
2024-05-14 2,872.43 2,880.10 2,868.92 2,869.98 0.0M
2024-05-13 2,869.48 2,871.84 2,856.93 2,868.08 0.0M
2024-05-08 2,828.40 2,834.97 2,821.93 2,832.86 0.0M
2024-05-07 2,804.29 2,825.55 2,786.31 2,825.55 0.0M
2024-05-06 2,785.21 2,796.74 2,774.19 2,796.00 0.0M
2024-05-03 2,756.53 2,797.08 2,750.68 2,778.87 0.0M
2024-05-02 2,774.53 2,776.42 2,754.86 2,759.31 0.0M
2024-05-01 2,773.07 2,779.50 2,759.98 2,764.48 0.0M
2024-04-30 2,785.77 2,792.28 2,769.24 2,779.78 0.0M
2024-04-29 2,781.72 2,794.71 2,778.94 2,786.66 0.0M
2024-04-26 2,730.23 2,777.07 2,730.23 2,771.52 0.0M
2024-04-25 2,770.57 2,770.57 2,710.52 2,715.13 0.0M
2024-04-24 2,792.85 2,796.04 2,770.17 2,770.17 0.0M
2024-04-23 2,780.50 2,801.98 2,776.25 2,799.11 0.0M
2024-04-22 2,753.49 2,777.43 2,753.49 2,772.88 0.0M
2024-04-19 2,722.27 2,747.62 2,717.88 2,746.28 0.0M
2024-04-18 2,747.09 2,747.09 2,717.41 2,730.28 0.0M
2024-04-17 2,751.26 2,757.54 2,738.23 2,738.23 0.0M
2024-04-16 2,754.20 2,758.04 2,734.78 2,744.99 0.0M
2024-04-15 2,778.16 2,792.89 2,776.93 2,778.97 0.0M
2024-04-12 2,801.79 2,822.68 2,771.13 2,771.14 0.0M
2024-04-11 2,781.79 2,803.22 2,775.08 2,787.29 0.0M
2024-04-10 2,802.78 2,808.58 2,764.49 2,783.16 0.0M
2024-04-09 2,808.42 2,817.95 2,793.88 2,794.17 0.0M
2024-04-08 2,799.66 2,814.08 2,792.86 2,810.28 0.0M
2024-04-05 2,790.06 2,802.52 2,788.31 2,802.52 0.0M
2024-04-04 2,818.01 2,828.32 2,811.82 2,818.84 0.0M
2024-04-03 2,812.45 2,817.81 2,799.88 2,817.14 0.0M
2024-04-02 2,835.52 2,835.52 2,793.50 2,803.05 0.0M
2024-03-27 2,828.88 2,828.88 2,813.14 2,820.83 0.0M
2024-03-26 2,825.98 2,832.77 2,818.99 2,824.25 0.0M
2024-03-25 2,822.40 2,828.15 2,816.59 2,824.12 0.0M
2024-03-22 2,804.26 2,833.33 2,804.26 2,825.26 0.0M
2024-03-21 2,821.18 2,822.63 2,787.78 2,806.13 0.0M
2024-03-20 2,791.41 2,800.92 2,774.50 2,796.99 0.0M
2024-03-19 2,777.08 2,790.18 2,776.41 2,786.71 0.0M
2024-03-18 2,783.90 2,789.44 2,768.38 2,778.91 0.0M
2024-03-15 2,796.41 2,801.17 2,780.66 2,780.67 0.0M
2024-03-14 2,807.90 2,813.39 2,792.79 2,798.87 0.0M
2024-03-13 2,813.15 2,813.15 2,796.00 2,806.02 0.0M
2024-03-12 2,798.65 2,819.08 2,787.45 2,814.42 0.0M
2024-03-11 2,803.99 2,807.89 2,786.17 2,792.92 0.0M
2024-03-08 2,797.11 2,816.60 2,794.52 2,811.24 0.0M
2024-03-07 2,757.60 2,805.24 2,753.68 2,794.07 0.0M
2024-03-06 2,752.72 2,762.64 2,742.72 2,756.01 0.0M
2024-03-05 2,775.09 2,776.16 2,752.39 2,752.39 0.0M
2024-03-04 2,792.31 2,794.08 2,770.63 2,774.85 0.0M
2024-03-01 2,768.40 2,782.64 2,764.28 2,781.92 0.0M
2024-02-29 2,756.59 2,773.27 2,747.00 2,760.52 0.0M
2024-02-28 2,746.49 2,762.31 2,745.64 2,746.79 0.0M
2024-02-27 2,760.03 2,760.03 2,730.06 2,753.93 0.0M
2024-02-26 2,751.75 2,761.95 2,750.44 2,761.03 0.0M
2024-02-23 2,765.71 2,768.17 2,745.29 2,753.31 0.0M
2024-02-22 2,775.70 2,776.88 2,748.95 2,763.96 0.0M
2024-02-21 2,748.75 2,761.30 2,746.09 2,758.27 0.0M
2024-02-20 2,768.57 2,773.30 2,753.54 2,760.19 0.0M
2024-02-19 2,765.62 2,774.94 2,759.55 2,774.94 0.0M
2024-02-16 2,774.34 2,775.07 2,757.46 2,770.49 0.0M
2024-02-15 2,752.99 2,770.10 2,750.25 2,766.78 0.0M
2024-02-14 2,733.32 2,744.82 2,733.32 2,740.80 0.0M
2024-02-13 2,743.85 2,750.06 2,718.07 2,726.31 0.0M
2024-02-12 2,754.21 2,758.75 2,744.03 2,747.88 0.0M
2024-02-09 2,739.62 2,753.99 2,734.16 2,742.75 0.0M
2024-02-08 2,754.57 2,754.57 2,710.27 2,718.32 0.0M
2024-02-07 2,730.09 2,750.96 2,726.12 2,744.00 0.0M
2024-02-06 2,732.96 2,739.22 2,716.82 2,732.60 0.0M
2024-02-05 2,719.53 2,720.72 2,705.08 2,708.63 0.0M
2024-02-02 2,730.70 2,736.89 2,710.79 2,710.81 0.0M
2024-02-01 2,707.48 2,731.19 2,707.48 2,717.71 0.0M
2024-01-31 2,710.43 2,730.07 2,700.20 2,718.26 0.0M
2024-01-30 2,712.64 2,722.73 2,700.95 2,701.07 0.0M
2024-01-29 2,701.40 2,703.95 2,693.69 2,699.54 0.0M
2024-01-26 2,690.56 2,705.94 2,686.55 2,697.03 0.0M
2024-01-25 2,676.62 2,695.61 2,673.20 2,692.40 0.0M
2024-01-24 2,688.11 2,692.82 2,669.45 2,669.45 0.0M
2024-01-23 2,685.70 2,690.29 2,669.86 2,669.86 0.0M
2024-01-22 2,666.74 2,685.85 2,666.74 2,681.26 0.0M
2024-01-19 2,686.08 2,689.63 2,651.43 2,654.03 0.0M
2024-01-18 2,670.65 2,680.84 2,665.07 2,672.50 0.0M
2024-01-17 2,667.62 2,678.79 2,656.46 2,669.20 0.0M
2024-01-16 2,688.47 2,702.55 2,681.05 2,697.53 0.0M
2024-01-15 2,735.73 2,735.73 2,698.84 2,707.17 0.0M
2024-01-12 2,713.53 2,740.33 2,713.53 2,725.64 0.0M
2024-01-11 2,707.60 2,718.96 2,695.38 2,695.38 0.0M
2024-01-10 2,687.07 2,696.70 2,681.72 2,694.96 0.0M
2024-01-09 2,688.26 2,700.23 2,679.98 2,697.20 0.0M
2024-01-08 2,683.84 2,691.32 2,662.51 2,677.90 0.0M
2024-01-05 2,667.87 2,683.28 2,654.58 2,682.99 0.0M
2024-01-04 2,644.49 2,682.73 2,644.49 2,678.20 0.0M
2024-01-03 2,653.53 2,655.69 2,624.23 2,631.97 0.0M
2024-01-02 2,651.84 2,662.00 2,626.87 2,647.23 0.0M