OMX Copenhagen 25 (OMXC25CAP)

OMXC25CAP
🏛️ 丹麦 →
1,638.21
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 1,820.58 1,827.12 1,818.35 1,821.20 7.0M
2023-12-28 1,819.34 1,826.17 1,818.01 1,820.84 8.2M
2023-12-27 1,803.28 1,820.40 1,802.38 1,811.36 10.8M
2023-12-22 1,790.98 1,806.08 1,790.67 1,803.77 8.2M
2023-12-21 1,780.29 1,798.26 1,779.93 1,795.52 10.2M
2023-12-20 1,774.23 1,789.85 1,771.88 1,789.16 14.7M
2023-12-19 1,763.03 1,779.68 1,763.03 1,774.56 12.6M
2023-12-18 1,770.14 1,774.99 1,761.48 1,764.04 11.6M
2023-12-15 1,759.91 1,767.39 1,756.70 1,763.53 24.8M
2023-12-14 1,749.09 1,778.14 1,749.09 1,759.12 20.4M
2023-12-13 1,709.87 1,725.39 1,709.33 1,723.46 11.9M
2023-12-12 1,713.20 1,720.05 1,699.84 1,703.99 13.3M
2023-12-11 1,742.32 1,744.37 1,725.27 1,728.44 9.3M
2023-12-08 1,730.01 1,740.70 1,725.89 1,737.56 12.9M
2023-12-07 1,738.46 1,741.22 1,727.08 1,731.67 11.2M
2023-12-06 1,741.45 1,748.93 1,733.82 1,744.48 11.1M
2023-12-05 1,734.54 1,741.51 1,727.32 1,741.51 11.9M
2023-12-04 1,732.23 1,748.30 1,732.23 1,737.15 9.9M
2023-12-01 1,726.98 1,734.65 1,720.63 1,731.69 11.5M
2023-11-30 1,715.35 1,729.67 1,706.82 1,728.45 33.1M
2023-11-29 1,692.03 1,712.90 1,690.37 1,712.32 12.8M
2023-11-28 1,703.73 1,706.20 1,685.28 1,687.54 12.1M
2023-11-27 1,710.43 1,721.37 1,708.56 1,713.71 11.7M
2023-11-24 1,708.85 1,714.78 1,704.66 1,712.64 7.7M
2023-11-23 1,703.21 1,711.60 1,700.76 1,708.95 7.5M
2023-11-22 1,695.17 1,708.21 1,695.17 1,704.85 9.6M
2023-11-21 1,712.45 1,719.47 1,698.54 1,702.68 10.6M
2023-11-20 1,707.22 1,720.92 1,704.34 1,720.52 11.4M
2023-11-17 1,691.71 1,710.94 1,690.94 1,709.38 14.9M
2023-11-16 1,680.72 1,689.65 1,680.52 1,682.67 14.0M
2023-11-15 1,690.04 1,703.34 1,682.81 1,691.94 16.8M
2023-11-14 1,662.81 1,686.53 1,654.86 1,685.32 16.8M
2023-11-13 1,658.73 1,670.38 1,652.72 1,660.46 13.8M
2023-11-10 1,655.80 1,663.32 1,637.42 1,643.27 14.1M
2023-11-09 1,653.03 1,663.28 1,647.95 1,658.37 14.5M
2023-11-08 1,635.83 1,669.78 1,632.96 1,660.95 21.3M
2023-11-07 1,626.85 1,633.00 1,619.95 1,628.01 21.6M
2023-11-06 1,640.63 1,645.01 1,630.96 1,635.94 11.8M
2023-11-03 1,652.39 1,654.98 1,630.83 1,634.86 16.4M
2023-11-02 1,626.84 1,657.18 1,620.20 1,654.83 20.6M
2023-11-01 1,620.63 1,624.79 1,600.63 1,617.44 18.0M
2023-10-31 1,612.63 1,625.18 1,607.91 1,620.04 13.4M
2023-10-30 1,603.21 1,608.00 1,593.90 1,602.22 12.6M
2023-10-27 1,597.21 1,608.47 1,588.08 1,595.22 16.8M
2023-10-26 1,579.91 1,594.33 1,567.65 1,592.86 18.0M
2023-10-25 1,615.86 1,619.46 1,578.17 1,586.52 13.0M
2023-10-24 1,607.49 1,623.25 1,592.85 1,611.29 14.0M
2023-10-23 1,610.87 1,615.60 1,590.89 1,605.60 9.8M
2023-10-20 1,599.90 1,620.38 1,592.84 1,611.96 18.5M
2023-10-19 1,636.71 1,645.00 1,610.14 1,612.77 14.1M
2023-10-18 1,664.70 1,668.64 1,644.03 1,645.83 12.8M
2023-10-17 1,683.78 1,691.43 1,668.23 1,677.55 12.4M
2023-10-16 1,701.75 1,702.81 1,680.47 1,682.09 13.9M
2023-10-13 1,699.25 1,713.88 1,676.26 1,699.11 22.5M
2023-10-12 1,711.33 1,726.95 1,711.33 1,711.51 16.5M
2023-10-11 1,709.20 1,719.15 1,704.12 1,708.70 15.4M
2023-10-10 1,685.59 1,702.87 1,685.25 1,702.69 16.1M
2023-10-09 1,677.74 1,684.66 1,668.65 1,668.86 12.3M
2023-10-06 1,676.54 1,682.70 1,665.19 1,676.85 12.4M
2023-10-05 1,658.73 1,670.42 1,654.72 1,663.67 10.8M
2023-10-04 1,634.96 1,660.46 1,626.94 1,644.49 13.1M
2023-10-03 1,668.06 1,671.67 1,644.06 1,645.04 16.5M
2023-10-02 1,705.12 1,708.30 1,662.94 1,665.98 14.8M
2023-09-29 1,700.77 1,717.49 1,700.59 1,700.59 14.8M
2023-09-28 1,693.46 1,698.47 1,682.89 1,693.20 11.3M
2023-09-27 1,690.18 1,702.44 1,686.11 1,688.47 11.0M
2023-09-26 1,693.41 1,703.60 1,688.60 1,692.38 12.6M
2023-09-25 1,712.28 1,716.98 1,691.92 1,696.23 9.8M
2023-09-22 1,711.13 1,718.16 1,707.64 1,713.59 10.8M
2023-09-21 1,739.27 1,749.21 1,721.05 1,721.44 13.0M
2023-09-20 1,725.51 1,753.65 1,724.58 1,747.65 14.1M
2023-09-19 1,717.36 1,727.40 1,715.54 1,717.88 11.8M
2023-09-18 1,731.91 1,742.71 1,724.29 1,726.88 11.1M
2023-09-15 1,759.17 1,763.37 1,742.09 1,742.71 26.0M
2023-09-14 1,719.74 1,755.54 1,719.35 1,755.54 16.6M
2023-09-13 1,707.97 1,715.94 1,697.58 1,715.50 15.4M
2023-09-12 1,731.78 1,735.13 1,714.74 1,715.33 11.1M
2023-09-11 1,729.49 1,739.90 1,720.33 1,727.65 9.8M
2023-09-08 1,730.62 1,737.83 1,716.26 1,726.04 11.6M
2023-09-07 1,724.15 1,729.43 1,715.83 1,723.38 12.4M
2023-09-06 1,726.66 1,732.34 1,707.57 1,730.88 13.2M
2023-09-05 1,749.63 1,752.72 1,737.55 1,737.55 13.9M
2023-09-04 1,756.96 1,770.56 1,753.19 1,754.48 9.5M
2023-09-01 1,740.72 1,754.99 1,737.07 1,753.64 11.1M
2023-08-31 1,752.02 1,759.37 1,735.88 1,736.43 26.7M
2023-08-30 1,789.86 1,793.40 1,752.20 1,753.05 17.0M
2023-08-29 1,789.75 1,800.77 1,788.93 1,796.95 8.9M
2023-08-28 1,774.10 1,788.21 1,774.10 1,785.05 6.0M
2023-08-25 1,764.97 1,773.99 1,761.20 1,764.53 8.3M
2023-08-24 1,773.20 1,789.01 1,769.79 1,772.70 11.6M
2023-08-23 1,763.47 1,775.18 1,760.83 1,769.66 14.5M
2023-08-22 1,754.91 1,764.72 1,753.95 1,757.92 9.1M
2023-08-21 1,747.28 1,763.00 1,746.95 1,747.72 9.3M
2023-08-18 1,747.36 1,751.06 1,735.63 1,742.67 11.5M
2023-08-17 1,759.76 1,768.29 1,754.04 1,756.68 15.9M
2023-08-16 1,768.21 1,777.67 1,763.31 1,775.01 11.2M
2023-08-15 1,781.43 1,785.57 1,766.25 1,768.14 10.7M
2023-08-14 1,778.44 1,785.98 1,773.56 1,781.69 9.1M
2023-08-11 1,795.66 1,804.74 1,780.16 1,785.35 12.4M
2023-08-10 1,803.14 1,812.83 1,786.41 1,805.47 20.7M
2023-08-09 1,818.76 1,828.15 1,806.97 1,810.07 13.4M
2023-08-08 1,764.28 1,816.54 1,756.47 1,812.75 18.4M
2023-08-07 1,753.51 1,768.73 1,752.78 1,766.83 9.2M
2023-08-04 1,768.21 1,768.21 1,750.79 1,756.22 7.8M
2023-08-03 1,765.74 1,773.09 1,762.58 1,766.74 8.7M
2023-08-02 1,779.61 1,786.49 1,765.73 1,773.52 10.2M
2023-08-01 1,806.76 1,807.53 1,796.90 1,800.10 7.2M
2023-07-31 1,802.33 1,814.29 1,794.21 1,809.71 9.2M
2023-07-28 1,797.13 1,805.38 1,788.89 1,794.48 9.5M
2023-07-27 1,819.40 1,829.30 1,816.83 1,820.43 10.3M
2023-07-26 1,826.76 1,829.86 1,803.36 1,809.33 9.9M
2023-07-25 1,809.72 1,833.37 1,807.54 1,829.00 9.8M
2023-07-24 1,843.02 1,845.14 1,830.11 1,831.32 11.8M
2023-07-21 1,836.78 1,843.19 1,832.28 1,842.62 11.5M
2023-07-20 1,824.84 1,840.91 1,824.14 1,839.23 8.1M
2023-07-19 1,833.50 1,841.41 1,825.88 1,830.14 10.2M
2023-07-18 1,813.87 1,827.88 1,812.63 1,827.88 7.7M
2023-07-17 1,805.45 1,819.89 1,799.62 1,815.55 7.3M
2023-07-14 1,801.87 1,819.58 1,801.16 1,812.12 9.0M
2023-07-13 1,799.37 1,818.98 1,797.19 1,810.14 9.4M
2023-07-12 1,773.57 1,795.21 1,761.10 1,792.84 11.2M
2023-07-11 1,785.95 1,789.10 1,773.44 1,778.41 12.3M
2023-07-10 1,777.76 1,782.84 1,767.42 1,774.41 6.8M
2023-07-07 1,784.41 1,788.13 1,765.64 1,781.59 7.9M
2023-07-06 1,805.39 1,812.74 1,782.74 1,783.10 9.1M
2023-07-05 1,815.98 1,819.19 1,809.17 1,811.78 10.6M
2023-07-04 1,818.74 1,828.43 1,813.22 1,823.79 7.2M
2023-07-03 1,821.58 1,822.91 1,809.78 1,814.50 10.8M
2023-06-30 1,800.16 1,824.75 1,799.87 1,816.74 12.5M
2023-06-29 1,790.34 1,796.33 1,787.31 1,792.14 9.4M
2023-06-28 1,772.50 1,793.82 1,772.11 1,789.49 10.1M
2023-06-27 1,779.91 1,779.91 1,758.56 1,765.41 12.9M
2023-06-26 1,789.03 1,790.02 1,774.41 1,778.84 9.7M
2023-06-23 1,772.68 1,792.55 1,769.30 1,784.96 11.9M
2023-06-22 1,783.30 1,799.74 1,774.85 1,797.05 10.8M
2023-06-21 1,806.20 1,813.17 1,795.79 1,800.35 12.0M
2023-06-20 1,806.00 1,817.30 1,801.84 1,815.78 9.4M
2023-06-19 1,828.69 1,828.69 1,813.57 1,814.64 8.4M
2023-06-16 1,834.60 1,845.74 1,823.17 1,839.32 22.1M
2023-06-15 1,829.82 1,836.81 1,820.06 1,829.27 10.9M
2023-06-14 1,821.96 1,835.47 1,821.09 1,832.00 11.1M
2023-06-13 1,824.10 1,833.06 1,815.03 1,822.44 11.4M
2023-06-12 1,829.48 1,834.41 1,816.40 1,816.40 11.1M
2023-06-09 1,836.53 1,836.85 1,818.81 1,821.52 10.5M
2023-06-08 1,829.52 1,842.72 1,824.04 1,831.96 13.8M
2023-06-07 1,837.98 1,838.17 1,825.11 1,825.17 14.8M
2023-06-06 1,833.17 1,840.00 1,819.51 1,838.61 11.2M
2023-06-02 1,811.80 1,819.10 1,803.90 1,818.13 12.3M
2023-06-01 1,813.22 1,820.42 1,798.99 1,808.78 9.4M
2023-05-31 1,804.61 1,817.66 1,798.07 1,802.63 22.7M
2023-05-30 1,831.50 1,839.38 1,818.28 1,818.28 10.9M
2023-05-26 1,824.15 1,834.01 1,821.92 1,829.61 9.1M
2023-05-25 1,817.92 1,829.17 1,813.49 1,819.17 11.3M
2023-05-24 1,841.45 1,841.76 1,807.96 1,815.48 10.7M
2023-05-23 1,877.78 1,878.00 1,851.25 1,851.25 11.5M
2023-05-22 1,882.67 1,885.50 1,871.96 1,882.99 12.6M
2023-05-17 1,864.56 1,866.43 1,854.49 1,854.49 10.0M
2023-05-16 1,873.73 1,883.03 1,861.53 1,864.39 11.0M
2023-05-15 1,876.27 1,886.15 1,875.47 1,877.47 9.9M
2023-05-12 1,845.78 1,875.37 1,843.03 1,872.05 11.9M
2023-05-11 1,828.37 1,858.71 1,828.33 1,847.40 13.6M
2023-05-10 1,830.55 1,838.20 1,818.91 1,835.91 17.1M
2023-05-09 1,834.91 1,834.91 1,810.82 1,824.44 12.1M
2023-05-08 1,829.59 1,840.68 1,823.67 1,840.05 12.4M
2023-05-04 1,810.91 1,811.07 1,779.49 1,806.62 16.4M
2023-05-03 1,824.29 1,830.97 1,809.55 1,815.01 12.7M
2023-05-02 1,834.21 1,835.14 1,815.75 1,817.84 12.3M
2023-05-01 1,829.29 1,834.35 1,824.74 1,834.35 3.1M
2023-04-28 1,824.80 1,826.33 1,810.95 1,818.42 13.4M
2023-04-27 1,796.49 1,822.29 1,796.14 1,811.35 14.5M
2023-04-26 1,820.20 1,821.11 1,783.46 1,791.21 13.7M
2023-04-25 1,834.43 1,841.88 1,822.86 1,826.09 9.4M
2023-04-24 1,839.94 1,846.00 1,835.97 1,840.80 8.0M
2023-04-21 1,820.47 1,838.54 1,815.69 1,838.54 12.4M
2023-04-20 1,819.13 1,824.33 1,814.10 1,821.34 12.2M
2023-04-19 1,848.14 1,848.61 1,815.44 1,826.52 11.8M
2023-04-18 1,850.97 1,866.78 1,845.55 1,847.66 13.5M
2023-04-17 1,839.79 1,849.61 1,835.43 1,846.28 10.8M
2023-04-14 1,800.91 1,830.65 1,800.07 1,829.22 15.6M
2023-04-13 1,786.10 1,809.17 1,783.27 1,801.88 14.5M
2023-04-12 1,776.18 1,782.88 1,763.19 1,777.60 12.0M
2023-04-11 1,775.22 1,779.51 1,761.63 1,772.83 13.3M
2023-04-05 1,759.05 1,765.74 1,755.35 1,761.77 10.7M
2023-04-04 1,776.44 1,783.75 1,766.88 1,767.67 9.9M
2023-04-03 1,789.75 1,793.23 1,768.05 1,769.37 10.1M
2023-03-31 1,786.02 1,795.47 1,777.57 1,790.13 12.8M
2023-03-30 1,772.96 1,790.29 1,772.52 1,790.13 12.8M
2023-03-29 1,737.89 1,759.38 1,731.68 1,759.09 13.5M
2023-03-28 1,756.42 1,762.05 1,734.75 1,738.92 11.4M
2023-03-27 1,750.79 1,756.69 1,743.02 1,753.00 12.2M
2023-03-24 1,740.73 1,742.81 1,716.69 1,735.32 18.2M
2023-03-23 1,741.64 1,751.63 1,734.55 1,750.63 11.4M
2023-03-22 1,745.59 1,752.51 1,732.10 1,748.49 11.1M
2023-03-21 1,728.44 1,748.68 1,728.23 1,739.75 13.8M
2023-03-20 1,697.38 1,725.71 1,670.94 1,720.22 15.8M
2023-03-17 1,725.94 1,743.42 1,695.69 1,704.53 28.3M
2023-03-16 1,725.37 1,732.41 1,691.67 1,721.24 19.9M
2023-03-15 1,758.06 1,765.87 1,712.79 1,716.18 24.1M
2023-03-14 1,713.44 1,760.62 1,711.21 1,750.84 17.0M
2023-03-13 1,748.06 1,751.22 1,698.41 1,719.44 22.9M
2023-03-10 1,773.47 1,773.47 1,743.45 1,747.21 17.8M
2023-03-09 1,770.13 1,790.68 1,766.16 1,787.56 11.5M
2023-03-08 1,775.30 1,776.34 1,757.52 1,768.55 10.9M
2023-03-07 1,791.19 1,805.31 1,782.45 1,783.06 11.3M
2023-03-06 1,800.53 1,803.91 1,793.43 1,796.38 10.1M
2023-03-03 1,781.74 1,797.40 1,781.30 1,794.82 10.6M
2023-03-02 1,778.50 1,789.16 1,773.28 1,784.79 13.4M
2023-03-01 1,779.34 1,798.50 1,778.58 1,787.67 14.4M
2023-02-28 1,773.99 1,787.22 1,772.62 1,780.33 19.1M
2023-02-27 1,769.91 1,788.43 1,768.39 1,784.97 10.2M
2023-02-24 1,778.35 1,791.12 1,768.46 1,772.66 12.9M
2023-02-23 1,777.87 1,786.86 1,766.89 1,779.87 14.0M
2023-02-22 1,785.16 1,785.99 1,763.37 1,775.96 12.8M
2023-02-21 1,785.47 1,795.77 1,778.58 1,793.46 11.2M
2023-02-20 1,793.91 1,797.85 1,783.10 1,791.57 8.1M
2023-02-17 1,772.59 1,790.08 1,767.29 1,784.79 9.8M
2023-02-16 1,787.22 1,792.06 1,772.94 1,783.12 12.5M
2023-02-15 1,773.69 1,783.23 1,768.99 1,780.72 12.3M
2023-02-14 1,783.01 1,791.98 1,770.78 1,776.53 10.9M
2023-02-13 1,771.27 1,778.94 1,761.35 1,777.43 11.0M
2023-02-10 1,784.21 1,784.21 1,752.43 1,765.63 16.2M
2023-02-09 1,777.15 1,790.61 1,770.77 1,789.30 19.8M
2023-02-08 1,751.46 1,797.43 1,751.28 1,775.03 19.7M
2023-02-07 1,759.27 1,769.58 1,754.67 1,757.11 16.3M
2023-02-06 1,758.37 1,763.71 1,743.86 1,758.43 12.1M
2023-02-03 1,742.41 1,766.48 1,736.45 1,766.48 14.6M
2023-02-02 1,717.39 1,751.44 1,717.21 1,750.61 20.9M
2023-02-01 1,708.03 1,727.07 1,707.59 1,716.89 15.6M
2023-01-31 1,697.81 1,704.65 1,683.59 1,698.42 14.0M
2023-01-30 1,688.79 1,703.46 1,679.76 1,701.23 12.0M
2023-01-27 1,684.80 1,696.58 1,677.77 1,691.13 13.5M
2023-01-26 1,696.27 1,703.86 1,689.13 1,692.18 13.0M
2023-01-25 1,718.35 1,718.96 1,679.01 1,681.24 14.8M
2023-01-24 1,733.42 1,736.12 1,718.68 1,720.54 11.7M
2023-01-23 1,729.51 1,736.93 1,720.49 1,729.49 9.9M
2023-01-20 1,723.58 1,727.79 1,715.59 1,722.86 26.2M
2023-01-19 1,747.44 1,747.54 1,723.69 1,723.69 16.7M
2023-01-18 1,756.15 1,763.71 1,750.84 1,758.16 12.6M
2023-01-17 1,749.82 1,758.96 1,745.40 1,754.71 13.3M
2023-01-16 1,728.68 1,753.40 1,727.74 1,753.40 10.7M
2023-01-13 1,719.65 1,730.93 1,718.95 1,721.57 12.6M
2023-01-12 1,720.13 1,728.39 1,704.64 1,722.96 17.2M
2023-01-11 1,709.66 1,729.19 1,709.31 1,717.19 17.7M
2023-01-10 1,730.52 1,730.52 1,710.68 1,715.03 12.8M
2023-01-09 1,738.40 1,745.77 1,733.45 1,740.57 13.4M
2023-01-06 1,715.31 1,725.94 1,704.52 1,725.94 12.3M
2023-01-05 1,732.94 1,734.26 1,711.35 1,717.85 11.8M
2023-01-04 1,746.49 1,756.97 1,728.34 1,728.60 15.9M
2023-01-03 1,734.42 1,747.00 1,731.45 1,742.48 13.0M
2023-01-02 1,708.43 1,736.01 1,708.20 1,731.15 10.6M