OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ 丹麦 →
558.23
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
2021-12-30 512.13 515.79 510.32 514.46 0.0M
2021-12-29 505.50 511.07 505.23 509.63 0.0M
2021-12-28 504.07 505.12 503.19 503.66 0.0M
2021-12-27 507.04 509.04 502.38 503.44 0.0M
2021-12-23 504.47 507.09 504.33 507.09 0.0M
2021-12-22 502.04 506.68 501.72 506.20 0.0M
2021-12-21 502.92 505.72 500.43 501.91 0.0M
2021-12-20 497.19 503.31 496.88 502.57 0.0M
2021-12-17 506.28 506.28 500.07 505.74 0.0M
2021-12-16 507.67 509.47 504.39 506.07 0.0M
2021-12-15 498.84 505.86 498.84 505.86 0.0M
2021-12-14 506.42 508.25 498.12 499.90 0.0M
2021-12-13 512.20 512.40 504.41 505.43 0.0M
2021-12-10 510.17 512.24 506.48 508.09 0.0M
2021-12-09 510.98 513.77 506.83 512.86 0.0M
2021-12-08 507.24 512.57 503.96 509.67 0.0M
2021-12-07 496.76 505.03 496.60 503.81 0.0M
2021-12-06 494.44 498.17 491.27 495.40 0.0M
2021-12-03 490.14 496.02 490.14 492.38 0.0M
2021-12-02 501.16 501.69 485.45 490.30 0.0M
2021-12-01 504.34 508.07 499.30 502.52 0.0M
2021-11-30 511.25 512.60 508.79 511.79 0.0M
2021-11-29 510.20 515.07 509.98 512.05 0.0M
2021-11-26 509.13 514.74 508.91 511.66 0.0M
2021-11-25 510.05 519.52 510.05 518.78 0.0M
2021-11-24 508.46 514.61 508.46 510.57 0.0M
2021-11-23 515.43 515.45 507.83 509.69 0.0M
2021-11-22 515.26 519.00 514.87 517.58 0.0M
2021-11-19 520.73 522.31 514.68 516.05 0.0M
2021-11-18 523.20 525.40 518.59 521.29 0.0M
2021-11-17 524.92 527.12 521.03 521.79 0.0M
2021-11-16 524.65 526.03 519.97 523.46 0.0M
2021-11-15 525.91 529.21 521.45 524.06 0.0M
2021-11-12 554.82 557.67 523.51 524.55 0.0M
2021-11-11 529.19 546.65 527.24 545.40 0.0M
2021-11-10 532.85 541.30 530.70 539.35 0.0M
2021-11-09 537.15 543.29 532.24 532.24 0.0M
2021-11-08 529.89 535.86 529.27 534.60 0.0M
2021-11-05 536.87 536.87 527.95 529.38 0.0M
2021-11-04 540.49 544.36 532.45 535.03 0.0M
2021-11-03 533.35 542.26 533.35 538.37 0.0M
2021-11-02 533.49 534.84 528.40 533.73 0.0M
2021-11-01 524.34 534.03 524.30 532.87 0.0M
2021-10-29 529.35 531.56 522.81 524.70 0.0M
2021-10-28 527.79 530.49 525.60 528.79 0.0M
2021-10-27 525.89 528.44 525.11 528.44 0.0M
2021-10-26 526.70 531.76 525.17 526.52 0.0M
2021-10-25 535.81 536.13 524.79 525.18 0.0M
2021-10-22 534.11 536.17 531.71 535.05 0.0M
2021-10-21 533.09 534.98 529.75 533.95 0.0M
2021-10-20 532.88 535.40 530.73 533.32 0.0M
2021-10-19 527.73 532.66 524.24 532.66 0.0M
2021-10-18 519.64 527.68 516.83 527.56 0.0M
2021-10-15 516.82 520.75 516.30 519.58 0.0M
2021-10-14 512.92 517.23 512.55 515.98 0.0M
2021-10-13 509.54 512.51 507.12 512.51 0.0M
2021-10-12 501.23 510.82 498.17 510.82 0.0M
2021-10-11 510.78 511.06 498.24 500.85 0.0M
2021-10-08 516.40 518.48 509.38 510.44 0.0M
2021-10-07 504.88 517.89 502.20 517.17 0.0M
2021-10-06 504.65 504.74 495.12 504.16 0.0M
2021-10-05 486.63 504.49 485.20 503.97 0.0M
2021-10-04 497.27 497.27 486.39 486.42 0.0M
2021-10-01 501.87 502.09 496.67 499.85 0.0M
2021-09-30 510.27 515.08 503.68 506.04 0.0M
2021-09-29 505.68 514.52 505.37 508.31 0.0M
2021-09-28 509.15 509.60 497.17 505.35 0.0M
2021-09-27 524.59 525.29 507.25 509.37 0.0M
2021-09-24 523.75 523.75 516.81 520.86 0.0M
2021-09-23 522.77 526.18 520.90 526.18 0.0M
2021-09-22 522.46 522.46 514.95 520.08 0.0M
2021-09-21 508.79 518.36 508.79 518.08 0.0M
2021-09-20 531.05 531.05 508.09 511.54 0.0M
2021-09-17 528.63 536.42 527.85 536.42 0.0M
2021-09-16 517.90 529.45 517.90 527.66 0.0M
2021-09-15 520.34 530.52 516.07 517.88 0.0M
2021-09-14 532.53 535.00 520.50 522.28 0.0M
2021-09-13 545.57 547.10 530.53 532.08 0.0M
2021-09-10 551.27 552.04 542.11 544.68 0.0M
2021-09-09 544.51 550.62 543.72 549.52 0.0M
2021-09-08 549.50 550.76 543.39 543.40 0.0M
2021-09-07 547.10 552.26 542.84 550.67 0.0M
2021-09-06 538.34 543.72 536.98 542.92 0.0M
2021-09-03 540.23 542.82 537.36 539.80 0.0M
2021-09-02 538.89 540.09 535.20 537.49 0.0M
2021-09-01 535.40 540.32 533.29 539.50 0.0M
2021-08-31 528.17 536.46 525.28 534.05 0.0M
2021-08-30 534.85 535.61 527.80 529.14 0.0M
2021-08-27 532.42 533.23 529.58 532.45 0.0M
2021-08-26 528.34 532.98 526.74 532.28 0.0M
2021-08-25 528.81 530.11 526.81 528.12 0.0M
2021-08-24 530.86 531.71 524.69 526.33 0.0M
2021-08-23 526.86 531.63 526.14 529.39 0.0M
2021-08-20 517.24 525.87 515.34 524.92 0.0M
2021-08-19 520.71 523.21 512.54 516.67 0.0M
2021-08-18 527.72 530.66 518.86 522.80 0.0M
2021-08-17 531.77 533.18 523.22 527.47 0.0M
2021-08-16 532.61 535.25 528.28 529.87 0.0M
2021-08-13 529.72 537.86 529.72 536.68 0.0M
2021-08-12 537.76 538.50 527.42 529.31 0.0M
2021-08-11 537.37 537.48 534.84 535.90 0.0M
2021-08-10 540.13 540.13 534.60 535.85 0.0M
2021-08-09 528.50 541.18 527.30 537.03 0.0M
2021-08-06 516.50 530.11 516.20 528.94 0.0M
2021-08-05 519.13 521.47 514.87 516.14 0.0M
2021-08-04 520.27 521.31 514.89 519.72 0.0M
2021-08-03 522.16 526.42 516.48 518.72 0.0M
2021-08-02 513.67 524.86 513.21 521.82 0.0M
2021-07-30 506.29 512.68 502.77 511.18 0.0M
2021-07-29 504.79 505.85 502.51 504.29 0.0M
2021-07-28 501.94 503.59 500.48 502.98 0.0M
2021-07-27 503.91 503.91 499.96 501.53 0.0M
2021-07-26 505.55 506.84 501.71 503.69 0.0M
2021-07-23 508.94 510.69 502.92 504.17 0.0M
2021-07-22 502.78 509.19 501.66 507.67 0.0M
2021-07-21 494.88 502.27 494.88 500.27 0.0M
2021-07-20 492.20 495.36 491.04 493.06 0.0M
2021-07-19 501.86 502.43 492.17 492.82 0.0M
2021-07-16 495.38 503.86 495.38 500.02 0.0M
2021-07-15 497.74 498.32 492.70 493.61 0.0M
2021-07-14 499.67 499.67 493.29 497.17 0.0M
2021-07-13 496.95 502.49 496.95 498.66 0.0M
2021-07-12 496.34 497.58 494.19 494.58 0.0M
2021-07-09 496.87 497.52 489.57 494.19 0.0M
2021-07-08 509.94 509.94 494.32 495.19 0.0M
2021-07-07 495.99 503.98 495.68 503.94 0.0M
2021-07-06 497.57 498.09 493.48 495.19 0.0M
2021-07-05 487.82 499.34 487.82 496.09 0.0M
2021-07-02 486.91 489.89 483.57 487.47 0.0M
2021-07-01 479.32 484.91 478.11 484.32 0.0M
2021-06-30 470.03 475.04 470.02 475.04 0.0M
2021-06-29 470.03 473.22 468.79 469.59 0.0M
2021-06-28 469.70 472.49 465.72 468.05 0.0M
2021-06-25 459.94 467.17 459.92 467.04 0.0M
2021-06-24 457.10 461.83 456.95 460.85 0.0M
2021-06-23 458.62 458.79 453.64 458.79 0.0M
2021-06-22 460.82 461.01 456.02 457.89 0.0M
2021-06-21 455.82 460.52 450.45 460.15 0.0M
2021-06-18 459.41 462.79 456.98 457.14 0.0M
2021-06-17 460.32 460.32 456.88 458.89 0.0M
2021-06-16 461.29 463.98 460.43 461.43 0.0M
2021-06-15 459.07 463.91 459.02 460.75 0.0M
2021-06-14 454.25 458.15 453.71 457.80 0.0M
2021-06-11 455.38 456.54 453.09 453.65 0.0M
2021-06-10 458.63 458.63 453.83 455.22 0.0M
2021-06-09 457.59 458.66 455.83 457.75 0.0M
2021-06-08 458.78 459.24 456.01 457.30 0.0M
2021-06-07 456.66 457.32 454.12 457.01 0.0M
2021-06-04 453.75 455.93 453.24 455.93 0.0M
2021-06-03 452.08 453.27 449.07 452.60 0.0M
2021-06-02 456.25 456.32 451.04 451.95 0.0M
2021-06-01 453.25 455.50 453.25 453.96 0.0M
2021-05-31 454.60 455.99 451.48 451.48 0.0M
2021-05-28 451.38 455.19 449.82 452.59 0.0M
2021-05-27 451.92 452.92 449.81 449.81 0.0M
2021-05-26 452.74 453.50 450.49 451.48 0.0M
2021-05-25 458.42 459.22 452.45 452.55 0.0M
2021-05-21 451.33 454.64 450.83 452.40 0.0M
2021-05-20 439.56 448.48 439.56 447.29 0.0M
2021-05-19 441.10 441.69 437.72 439.54 0.0M
2021-05-18 442.80 443.49 439.95 442.07 0.0M
2021-05-17 437.13 443.02 437.13 441.90 0.0M
2021-05-12 432.84 437.89 432.69 436.65 0.0M
2021-05-11 439.97 440.40 429.45 430.80 0.0M
2021-05-10 438.81 441.92 437.33 441.47 0.0M
2021-05-07 437.91 439.44 433.74 436.82 0.0M
2021-05-06 438.65 440.44 437.26 438.34 0.0M
2021-05-05 435.84 441.45 435.49 439.74 0.0M
2021-05-04 437.78 439.97 434.37 434.70 0.0M
2021-05-03 435.60 437.35 432.47 436.30 0.0M
2021-04-29 433.34 435.15 431.97 433.00 0.0M
2021-04-28 434.12 435.11 431.61 431.81 0.0M
2021-04-27 432.92 435.69 431.43 432.77 0.0M
2021-04-26 424.74 432.20 423.37 431.76 0.0M
2021-04-23 421.29 423.54 420.47 422.46 0.0M
2021-04-22 422.45 422.70 419.63 421.20 0.0M
2021-04-21 420.13 421.75 418.48 421.00 0.0M
2021-04-20 423.13 423.16 420.47 421.04 0.0M
2021-04-19 423.65 424.50 422.20 423.10 0.0M
2021-04-16 421.48 423.65 420.14 423.65 0.0M
2021-04-15 420.88 422.44 420.54 420.86 0.0M
2021-04-14 422.18 423.60 420.04 420.67 0.0M
2021-04-13 420.86 421.38 419.08 420.61 0.0M
2021-04-12 423.29 424.61 419.55 420.56 0.0M
2021-04-09 422.62 424.21 421.96 422.27 0.0M
2021-04-08 419.21 422.46 418.37 421.63 0.0M
2021-04-07 420.71 421.28 418.69 419.23 0.0M
2021-04-06 420.40 420.74 418.04 420.36 0.0M
2021-03-31 416.95 419.77 416.67 418.36 0.0M
2021-03-30 417.41 419.56 412.57 416.31 0.0M
2021-03-29 415.58 418.49 414.29 416.85 0.0M
2021-03-26 409.58 416.85 409.58 416.85 0.0M
2021-03-25 416.28 416.28 408.27 410.47 0.0M
2021-03-24 409.38 415.07 407.88 414.18 0.0M
2021-03-23 411.48 412.38 407.39 409.01 0.0M
2021-03-22 413.94 413.98 410.83 411.92 0.0M
2021-03-19 415.46 416.56 413.73 415.81 0.0M
2021-03-18 407.76 416.18 407.61 416.18 0.0M
2021-03-17 408.46 409.79 404.11 407.36 0.0M
2021-03-16 408.74 410.56 407.83 409.25 0.0M
2021-03-15 408.50 410.02 407.11 408.10 0.0M
2021-03-12 408.17 409.64 404.87 405.59 0.0M
2021-03-11 403.98 406.65 403.77 404.65 0.0M
2021-03-10 398.74 403.60 397.99 403.60 0.0M
2021-03-09 392.04 398.94 392.04 397.86 0.0M
2021-03-08 391.95 393.82 390.30 390.30 0.0M
2021-03-05 393.25 393.25 388.02 391.19 0.0M
2021-03-04 399.75 400.24 390.40 393.14 0.0M
2021-03-03 402.71 403.90 400.06 400.50 0.0M
2021-03-02 402.35 404.18 400.68 401.68 0.0M
2021-03-01 398.24 401.81 397.29 401.81 0.0M
2021-02-26 395.75 398.02 393.02 396.95 0.0M
2021-02-25 396.98 399.93 396.89 399.51 0.0M
2021-02-24 395.61 397.46 392.99 396.74 0.0M
2021-02-23 402.84 402.84 392.61 395.15 0.0M
2021-02-22 405.83 410.45 403.57 403.67 0.0M
2021-02-19 407.15 407.61 403.53 404.59 0.0M
2021-02-18 405.94 411.10 405.92 407.06 0.0M
2021-02-17 405.12 406.32 402.98 404.02 0.0M
2021-02-16 403.75 405.54 403.02 403.95 0.0M
2021-02-15 399.89 403.48 399.87 403.10 0.0M
2021-02-12 391.22 398.82 391.00 398.82 0.0M
2021-02-11 388.02 392.17 388.02 390.64 0.0M
2021-02-10 388.83 390.29 387.03 388.00 0.0M
2021-02-09 388.55 388.92 387.05 388.25 0.0M
2021-02-08 386.03 389.69 384.58 389.08 0.0M
2021-02-05 384.29 386.07 382.94 385.70 0.0M
2021-02-04 383.43 386.46 382.52 383.00 0.0M
2021-02-03 386.45 389.17 382.73 383.05 0.0M
2021-02-02 386.79 388.23 384.17 385.90 0.0M
2021-02-01 380.63 384.61 380.49 383.18 0.0M
2021-01-29 376.59 378.38 372.01 377.60 0.0M
2021-01-28 372.38 375.50 360.13 374.91 0.0M
2021-01-27 385.78 386.34 368.27 377.34 0.0M
2021-01-26 390.03 390.03 386.09 386.61 0.0M
2021-01-25 391.58 393.86 389.55 391.07 0.0M
2021-01-22 394.71 394.71 388.60 391.20 0.0M
2021-01-21 398.77 398.80 391.19 394.95 0.0M
2021-01-20 395.71 396.14 391.66 396.14 0.0M
2021-01-19 387.29 391.27 386.66 390.64 0.0M
2021-01-18 383.33 386.20 383.17 385.34 0.0M
2021-01-15 387.14 387.14 381.24 382.34 0.0M
2021-01-14 387.69 389.18 384.06 387.15 0.0M
2021-01-13 389.83 390.16 382.12 386.10 0.0M
2021-01-12 388.28 390.51 386.84 388.83 0.0M
2021-01-11 387.26 388.59 386.13 387.21 0.0M
2021-01-08 384.51 387.22 383.53 385.83 0.0M
2021-01-07 383.38 384.84 381.14 383.91 0.0M
2021-01-06 382.80 384.04 381.89 383.19 0.0M
2021-01-05 385.23 385.23 379.81 381.20 0.0M
2021-01-04 380.35 385.70 380.35 384.08 0.0M