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
2024-12-30 527.45 529.18 523.95 529.18 0.0M
2024-12-27 524.15 527.48 523.79 527.48 0.0M
2024-12-23 518.39 526.53 517.55 526.05 0.0M
2024-12-20 522.58 524.17 515.74 518.56 0.0M
2024-12-19 526.30 526.30 521.78 523.58 0.0M
2024-12-18 526.22 529.82 523.68 525.74 0.0M
2024-12-17 529.11 530.76 524.79 526.67 0.0M
2024-12-16 532.27 532.87 525.79 529.52 0.0M
2024-12-13 526.84 533.94 526.69 533.54 0.0M
2024-12-12 525.48 529.03 524.81 527.42 0.0M
2024-12-11 522.67 525.89 522.67 524.95 0.0M
2024-12-10 517.84 521.88 516.53 521.33 0.0M
2024-12-09 516.80 517.87 514.27 516.51 0.0M
2024-12-06 517.28 518.54 515.70 516.46 0.0M
2024-12-05 518.24 520.22 516.78 517.88 0.0M
2024-12-04 518.03 521.42 516.40 518.48 0.0M
2024-12-03 518.54 519.47 516.64 517.30 0.0M
2024-12-02 515.78 517.79 512.94 516.71 0.0M
2024-11-29 506.59 517.01 506.59 516.28 0.0M
2024-11-28 505.21 509.41 505.21 507.31 0.0M
2024-11-27 507.84 507.84 504.65 505.94 0.0M
2024-11-26 507.21 507.21 503.58 506.74 0.0M
2024-11-25 509.14 509.20 505.68 508.02 0.0M
2024-11-22 510.40 511.19 508.48 510.05 0.0M
2024-11-21 511.78 514.05 508.77 510.53 0.0M
2024-11-20 510.95 513.32 509.56 512.36 0.0M
2024-11-19 508.55 514.08 508.28 510.76 0.0M
2024-11-18 511.77 512.40 507.85 509.24 0.0M
2024-11-15 512.77 513.44 510.58 513.14 0.0M
2024-11-14 516.09 517.37 512.81 514.44 0.0M
2024-11-13 519.96 522.18 514.75 515.59 0.0M
2024-11-12 521.78 522.89 517.68 520.61 0.0M
2024-11-11 518.43 523.14 518.43 522.56 0.0M
2024-11-08 515.41 517.65 512.66 517.65 0.0M
2024-11-07 514.65 515.87 509.74 513.23 0.0M
2024-11-06 518.24 519.71 514.99 515.75 0.0M
2024-11-05 520.55 521.56 516.79 518.34 0.0M
2024-11-04 522.81 523.59 519.64 520.88 0.0M
2024-11-01 520.92 523.99 519.70 523.26 0.0M
2024-10-31 521.78 524.60 519.41 521.26 0.0M
2024-10-30 525.83 526.28 520.76 521.48 0.0M
2024-10-29 529.87 530.51 525.01 526.65 0.0M
2024-10-28 530.27 530.82 525.85 529.35 0.0M
2024-10-25 532.39 533.41 528.88 530.34 0.0M
2024-10-24 535.11 537.00 532.17 533.90 0.0M
2024-10-23 533.11 535.14 531.23 535.14 0.0M
2024-10-22 534.86 535.40 530.93 533.74 0.0M
2024-10-21 536.41 538.80 534.58 535.64 0.0M
2024-10-18 535.34 536.99 534.15 536.86 0.0M
2024-10-17 531.15 535.81 531.00 535.53 0.0M
2024-10-16 533.47 534.33 529.77 530.90 0.0M
2024-10-15 536.21 538.09 532.33 532.93 0.0M
2024-10-14 535.99 538.44 531.25 534.07 0.0M
2024-10-11 535.37 537.31 533.53 535.99 0.0M
2024-10-10 534.48 536.42 533.60 534.40 0.0M
2024-10-09 538.58 538.58 532.84 534.59 0.0M
2024-10-08 540.67 543.03 538.17 539.17 0.0M
2024-10-07 535.53 542.81 535.42 540.23 0.0M
2024-10-04 537.17 539.19 534.13 535.64 0.0M
2024-10-03 539.28 540.09 536.50 538.10 0.0M
2024-10-02 541.98 544.03 537.58 540.16 0.0M
2024-10-01 548.49 549.01 540.90 542.50 0.0M
2024-09-30 547.39 548.87 544.00 547.73 0.0M
2024-09-27 550.82 550.93 547.75 548.86 0.0M
2024-09-26 550.75 553.76 548.00 550.68 0.0M
2024-09-25 551.83 555.56 548.05 550.41 0.0M
2024-09-24 554.75 554.91 551.03 552.35 0.0M
2024-09-23 555.90 556.87 551.69 552.95 0.0M
2024-09-20 558.56 559.01 553.89 554.51 0.0M
2024-09-19 555.06 558.51 553.96 557.79 0.0M
2024-09-18 555.80 557.31 550.97 552.99 0.0M
2024-09-17 553.35 556.84 553.21 555.25 0.0M
2024-09-16 548.42 554.30 548.42 553.15 0.0M
2024-09-13 543.38 548.99 543.23 547.64 0.0M
2024-09-12 543.11 546.04 542.31 542.60 0.0M
2024-09-11 543.20 544.98 542.18 543.11 0.0M
2024-09-10 542.91 543.81 541.00 541.34 0.0M
2024-09-09 542.34 544.74 541.26 542.57 0.0M
2024-09-06 542.81 543.41 538.95 541.01 0.0M
2024-09-05 543.29 546.10 539.30 541.75 0.0M
2024-09-04 542.67 544.29 539.87 543.53 0.0M
2024-09-03 548.98 550.03 544.53 544.53 0.0M
2024-09-02 551.83 553.45 548.82 549.78 0.0M
2024-08-30 548.21 552.53 547.39 551.97 0.0M
2024-08-29 541.64 546.97 541.51 546.97 0.0M
2024-08-28 538.79 542.12 537.43 541.10 0.0M
2024-08-27 539.44 540.71 536.79 539.87 0.0M
2024-08-26 541.19 543.99 536.31 539.47 0.0M
2024-08-23 536.03 540.34 535.11 540.05 0.0M
2024-08-22 532.50 538.13 531.85 537.28 0.0M
2024-08-21 534.99 535.72 530.72 531.80 0.0M
2024-08-20 534.60 535.70 532.55 534.55 0.0M
2024-08-19 532.77 534.45 531.38 533.71 0.0M
2024-08-16 532.42 534.55 530.79 533.21 0.0M
2024-08-15 533.54 535.18 528.00 531.06 0.0M
2024-08-14 529.28 533.51 529.28 533.15 0.0M
2024-08-13 528.67 531.16 526.14 529.37 0.0M
2024-08-12 528.71 531.31 528.13 530.36 0.0M
2024-08-09 525.18 528.33 523.76 528.33 0.0M
2024-08-08 525.66 527.17 521.07 524.63 0.0M
2024-08-07 524.81 528.02 524.81 527.16 0.0M
2024-08-06 522.60 526.85 522.60 526.29 0.0M
2024-08-05 528.57 528.57 514.91 517.33 0.0M
2024-08-02 540.78 540.78 534.28 534.28 0.0M
2024-08-01 545.29 546.43 541.40 541.97 0.0M
2024-07-31 539.65 544.86 539.64 544.39 0.0M
2024-07-30 536.23 539.11 535.87 539.10 0.0M
2024-07-29 540.67 542.07 534.65 535.75 0.0M
2024-07-26 535.02 539.00 533.98 538.48 0.0M
2024-07-25 535.68 537.20 533.58 534.03 0.0M
2024-07-24 537.20 539.15 536.12 536.46 0.0M
2024-07-23 533.50 537.11 532.25 536.80 0.0M
2024-07-22 532.29 533.96 530.78 533.45 0.0M
2024-07-19 532.22 533.26 530.40 531.93 0.0M
2024-07-18 533.27 533.82 530.51 532.12 0.0M
2024-07-17 537.06 537.06 530.40 532.37 0.0M
2024-07-16 530.99 535.25 530.70 535.16 0.0M
2024-07-15 531.60 532.59 528.86 530.96 0.0M
2024-07-12 532.43 533.06 531.17 532.03 0.0M
2024-07-11 533.45 535.00 531.00 531.78 0.0M
2024-07-10 531.89 533.23 528.57 532.31 0.0M
2024-07-09 529.04 533.38 528.67 530.85 0.0M
2024-07-08 527.96 529.73 524.58 529.73 0.0M
2024-07-05 529.77 529.97 526.08 528.18 0.0M
2024-07-04 530.15 531.23 528.80 529.59 0.0M
2024-07-03 529.91 533.19 529.68 530.47 0.0M
2024-07-02 534.93 535.52 529.81 530.87 0.0M
2024-07-01 532.85 535.72 532.33 534.05 0.0M
2024-06-28 533.74 534.92 531.58 534.11 0.0M
2024-06-27 528.76 532.51 528.15 532.51 0.0M
2024-06-26 531.28 532.65 528.46 528.83 0.0M
2024-06-25 533.00 534.16 530.09 530.62 0.0M
2024-06-24 533.72 535.22 531.69 533.60 0.0M
2024-06-21 536.40 537.43 533.39 534.23 0.0M
2024-06-20 534.15 536.62 533.23 534.97 0.0M
2024-06-19 530.02 534.40 530.02 533.95 0.0M
2024-06-18 531.99 534.02 528.12 529.21 0.0M
2024-06-17 530.32 532.25 527.61 530.76 0.0M
2024-06-14 535.91 536.67 527.00 527.32 0.0M
2024-06-13 538.93 539.02 534.49 534.83 0.0M
2024-06-12 536.47 539.88 534.08 539.88 0.0M
2024-06-11 540.71 541.70 538.25 539.62 0.0M
2024-06-10 542.39 542.69 539.19 540.15 0.0M
2024-06-07 542.32 545.37 539.40 543.27 0.0M
2024-06-06 540.07 543.01 539.62 541.16 0.0M
2024-06-04 543.71 543.82 537.66 538.40 0.0M
2024-06-03 541.12 544.04 541.10 543.31 0.0M
2024-05-31 537.86 542.14 537.86 538.94 0.0M
2024-05-30 539.83 539.95 537.67 538.21 0.0M
2024-05-29 541.49 542.09 538.20 539.14 0.0M
2024-05-28 541.22 543.65 540.39 542.13 0.0M
2024-05-27 539.05 542.79 537.54 540.56 0.0M
2024-05-24 542.96 544.90 541.95 543.32 0.0M
2024-05-23 545.25 547.19 542.99 544.74 0.0M
2024-05-22 543.41 544.47 541.26 544.02 0.0M
2024-05-21 544.15 546.16 542.87 543.47 0.0M
2024-05-17 542.39 544.59 540.16 543.20 0.0M
2024-05-16 539.47 544.41 539.47 543.47 0.0M
2024-05-15 535.94 539.80 535.51 539.18 0.0M
2024-05-14 537.16 541.25 535.40 535.40 0.0M
2024-05-13 533.31 540.15 533.28 535.67 0.0M
2024-05-08 531.52 534.86 529.86 532.37 0.0M
2024-05-07 529.61 531.50 526.62 531.05 0.0M
2024-05-06 526.70 529.37 526.35 528.19 0.0M
2024-05-03 528.04 528.97 524.47 528.69 0.0M
2024-05-02 529.02 529.38 526.90 526.90 0.0M
2024-05-01 526.01 530.54 524.76 529.14 0.0M
2024-04-30 525.25 527.55 525.01 526.29 0.0M
2024-04-29 521.24 526.40 521.24 526.17 0.0M
2024-04-26 518.94 520.52 518.12 519.08 0.0M
2024-04-25 518.61 520.18 517.03 518.28 0.0M
2024-04-24 518.93 523.21 517.35 517.93 0.0M
2024-04-23 520.22 521.79 517.90 521.39 0.0M
2024-04-22 518.22 521.76 517.92 519.60 0.0M
2024-04-19 518.79 519.29 515.92 518.10 0.0M
2024-04-18 522.23 522.50 517.95 519.08 0.0M
2024-04-17 518.33 522.43 518.33 519.48 0.0M
2024-04-16 521.46 521.46 517.66 517.66 0.0M
2024-04-15 523.08 528.24 523.08 523.94 0.0M
2024-04-12 526.85 528.52 524.92 525.61 0.0M
2024-04-11 528.42 528.62 526.07 528.01 0.0M
2024-04-10 526.50 528.28 525.64 528.28 0.0M
2024-04-09 528.80 530.51 526.57 526.57 0.0M
2024-04-08 528.50 531.35 527.32 528.97 0.0M
2024-04-05 530.17 530.63 526.77 528.43 0.0M
2024-04-04 529.61 531.11 527.83 529.98 0.0M
2024-04-03 526.39 530.11 526.13 529.09 0.0M
2024-04-02 527.60 530.70 525.61 526.78 0.0M
2024-03-27 527.10 529.80 526.65 528.09 0.0M
2024-03-26 523.60 527.09 523.40 526.34 0.0M
2024-03-25 521.20 524.92 521.20 524.50 0.0M
2024-03-22 520.73 521.91 518.91 521.33 0.0M
2024-03-21 519.85 521.95 518.94 519.80 0.0M
2024-03-20 522.95 523.51 519.30 522.95 0.0M
2024-03-19 523.07 525.47 521.38 525.33 0.0M
2024-03-18 523.67 525.16 521.91 524.05 0.0M
2024-03-15 519.26 524.01 518.16 523.58 0.0M
2024-03-14 519.26 520.65 518.04 519.77 0.0M
2024-03-13 518.48 520.30 516.65 519.73 0.0M
2024-03-12 516.38 517.49 514.95 517.01 0.0M
2024-03-11 514.44 518.13 514.15 515.64 0.0M
2024-03-08 517.41 517.41 512.34 515.62 0.0M
2024-03-07 517.28 519.44 515.38 517.99 0.0M
2024-03-06 518.79 519.41 515.41 516.10 0.0M
2024-03-05 517.86 520.54 517.16 518.45 0.0M
2024-03-04 521.98 523.64 517.75 520.05 0.0M
2024-03-01 522.24 524.10 518.89 520.98 0.0M
2024-02-29 515.90 521.66 515.03 519.58 0.0M
2024-02-28 510.36 513.53 510.24 513.46 0.0M
2024-02-27 509.16 509.83 505.95 509.72 0.0M
2024-02-26 512.73 512.73 508.13 510.48 0.0M
2024-02-23 510.04 512.80 509.06 512.67 0.0M
2024-02-22 511.82 512.68 509.61 510.54 0.0M
2024-02-21 513.76 516.22 511.55 512.76 0.0M
2024-02-20 518.91 519.60 514.65 514.65 0.0M
2024-02-19 514.87 518.97 514.84 518.97 0.0M
2024-02-16 512.63 516.44 512.20 516.44 0.0M
2024-02-15 512.23 515.28 511.18 514.38 0.0M
2024-02-14 511.59 513.83 510.31 512.11 0.0M
2024-02-13 513.18 515.22 511.10 512.17 0.0M
2024-02-12 511.52 513.31 510.13 513.31 0.0M
2024-02-09 511.59 512.45 509.02 511.42 0.0M
2024-02-08 511.24 512.40 509.80 512.29 0.0M
2024-02-07 513.00 514.17 508.95 509.05 0.0M
2024-02-06 515.42 516.22 513.12 514.37 0.0M
2024-02-05 519.52 520.04 514.23 515.38 0.0M
2024-02-02 517.66 519.92 517.53 518.75 0.0M
2024-02-01 512.38 518.66 512.38 518.66 0.0M
2024-01-31 516.78 516.81 513.47 514.75 0.0M
2024-01-30 515.00 517.41 514.54 516.45 0.0M
2024-01-29 515.86 516.80 514.01 515.34 0.0M
2024-01-26 517.11 518.28 515.50 516.16 0.0M
2024-01-25 515.76 518.26 513.38 518.26 0.0M
2024-01-24 512.59 516.10 511.80 516.01 0.0M
2024-01-23 514.62 515.24 511.26 513.28 0.0M
2024-01-22 516.83 516.93 513.23 515.68 0.0M
2024-01-19 513.95 516.32 513.04 516.29 0.0M
2024-01-18 511.92 514.06 510.89 511.70 0.0M
2024-01-17 515.06 515.09 510.35 511.38 0.0M
2024-01-16 516.13 517.71 514.03 515.68 0.0M
2024-01-15 521.40 521.69 515.87 516.36 0.0M
2024-01-12 519.65 523.06 519.62 520.80 0.0M
2024-01-11 513.96 520.55 513.96 519.32 0.0M
2024-01-10 505.57 513.45 505.45 513.34 0.0M
2024-01-09 505.29 506.75 504.27 506.32 0.0M
2024-01-08 503.89 506.08 502.75 505.36 0.0M
2024-01-05 503.92 506.58 502.85 504.26 0.0M
2024-01-04 501.05 505.32 500.97 503.90 0.0M
2024-01-03 503.26 503.46 500.12 501.41 0.0M
2024-01-02 500.80 505.66 500.71 503.31 0.0M