OSLO Energy (SSENX)

SSENX
🏛️ 挪威 →
361.11
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
2022-12-30 340.44 340.88 334.57 335.25 0.0M
2022-12-29 339.00 343.31 336.45 340.44 0.0M
2022-12-28 345.61 346.95 338.96 338.99 0.0M
2022-12-27 343.81 349.73 343.81 345.61 0.0M
2022-12-23 343.81 345.51 341.56 343.79 0.0M
2022-12-22 341.47 349.91 341.47 343.80 0.0M
2022-12-21 340.47 346.19 337.29 341.44 0.0M
2022-12-20 338.95 341.12 334.59 340.47 0.0M
2022-12-19 336.26 341.87 336.24 338.95 0.0M
2022-12-16 342.63 342.85 335.21 336.25 0.0M
2022-12-15 340.81 345.03 337.82 342.63 0.0M
2022-12-14 344.85 348.23 340.83 340.83 0.0M
2022-12-13 338.32 347.54 338.32 344.86 0.0M
2022-12-12 336.55 338.98 334.05 338.32 0.0M
2022-12-09 343.14 343.14 333.01 336.55 0.0M
2022-12-08 339.90 346.72 339.90 343.14 0.0M
2022-12-07 345.97 345.97 336.77 339.90 0.0M
2022-12-06 350.04 350.04 342.34 345.97 0.0M
2022-12-05 349.11 353.92 346.07 350.09 0.0M
2022-12-02 357.66 357.66 346.08 349.11 0.0M
2022-12-01 359.30 360.70 354.78 357.64 0.0M
2022-11-30 357.29 361.27 354.56 359.30 0.0M
2022-11-29 345.10 357.41 345.10 357.31 0.0M
2022-11-28 349.96 349.96 339.36 345.12 0.0M
2022-11-25 347.47 352.75 346.90 349.96 0.0M
2022-11-24 346.14 348.21 340.87 347.45 0.0M
2022-11-23 342.62 353.31 341.55 346.14 0.0M
2022-11-22 328.66 344.10 328.66 342.62 0.0M
2022-11-21 332.13 340.08 327.88 328.64 0.0M
2022-11-18 339.56 343.93 329.86 332.15 0.0M
2022-11-17 345.59 345.59 337.20 339.56 0.0M
2022-11-16 345.43 351.17 344.07 345.58 0.0M
2022-11-15 339.49 347.05 338.58 345.42 0.0M
2022-11-14 342.42 345.08 340.91 343.98 0.0M
2022-11-11 346.73 349.11 340.26 342.42 0.0M
2022-11-10 354.67 354.67 339.81 345.33 0.0M
2022-11-09 359.90 360.29 353.67 354.67 0.0M
2022-11-08 370.47 370.47 359.24 359.91 0.0M
2022-11-07 369.35 372.37 365.91 370.41 0.0M
2022-11-04 367.64 373.96 367.64 369.36 0.0M
2022-11-03 362.74 367.91 359.19 367.64 0.0M
2022-11-02 359.20 365.30 358.82 362.70 0.0M
2022-11-01 354.11 359.79 354.11 358.58 0.0M
2022-10-31 352.73 355.90 347.59 354.09 0.0M
2022-10-28 350.68 361.96 345.27 352.00 0.0M
2022-10-27 338.91 351.53 338.91 350.68 0.0M
2022-10-26 334.42 339.15 329.19 338.95 0.0M
2022-10-25 335.16 335.18 329.92 334.42 0.0M
2022-10-24 337.88 338.01 328.35 335.16 0.0M
2022-10-21 340.54 340.54 334.63 337.88 0.0M
2022-10-20 331.66 341.44 331.66 340.55 0.0M
2022-10-19 330.89 333.16 327.63 331.65 0.0M
2022-10-18 334.69 337.73 330.07 330.88 0.0M
2022-10-17 333.93 341.02 331.37 334.70 0.0M
2022-10-14 342.45 347.00 333.92 333.93 0.0M
2022-10-13 335.93 343.19 335.93 342.44 0.0M
2022-10-12 341.08 344.47 334.17 335.94 0.0M
2022-10-11 349.53 349.53 337.30 341.08 0.0M
2022-10-10 354.77 357.44 345.12 349.57 0.0M
2022-10-07 349.22 357.95 345.84 354.83 0.0M
2022-10-06 344.38 353.93 344.02 349.21 0.0M
2022-10-05 343.62 347.72 337.19 344.38 0.0M
2022-10-04 342.93 347.15 337.92 343.54 0.0M
2022-10-03 331.23 345.89 331.23 342.93 0.0M
2022-09-30 323.43 335.57 323.43 331.23 0.0M
2022-09-29 328.54 332.65 323.21 323.43 0.0M
2022-09-28 327.08 331.17 319.88 328.53 0.0M
2022-09-27 320.00 329.01 318.99 327.90 0.0M
2022-09-26 315.12 320.36 308.50 320.03 0.0M
2022-09-23 335.45 335.45 314.91 315.12 0.0M
2022-09-22 334.34 338.16 328.86 335.45 0.0M
2022-09-21 330.70 344.25 330.70 334.34 0.0M
2022-09-20 334.16 336.29 328.60 330.70 0.0M
2022-09-19 340.02 340.02 321.97 334.16 0.0M
2022-09-16 344.43 348.73 338.22 340.01 0.0M
2022-09-15 351.85 355.11 343.76 344.43 0.0M
2022-09-14 345.88 355.41 341.58 351.85 0.0M
2022-09-13 341.73 346.74 339.45 345.87 0.0M
2022-09-12 339.47 343.87 334.72 341.80 0.0M
2022-09-09 336.44 346.63 336.44 339.41 0.0M
2022-09-08 335.04 342.42 333.62 336.44 0.0M
2022-09-07 353.21 353.21 334.19 335.04 0.0M
2022-09-06 376.30 376.30 352.55 353.21 0.0M
2022-09-05 360.50 377.64 360.50 376.30 0.0M
2022-09-02 360.25 361.80 353.48 360.51 0.0M
2022-09-01 360.71 361.46 355.93 360.66 0.0M
2022-08-31 364.85 367.47 353.76 360.76 0.0M
2022-08-30 379.18 382.18 364.40 364.84 0.0M
2022-08-29 381.31 383.58 372.66 379.18 0.0M
2022-08-26 377.40 383.32 377.40 381.31 0.0M
2022-08-25 378.67 383.57 375.83 377.40 0.0M
2022-08-24 372.67 379.76 372.67 378.72 0.0M
2022-08-23 359.58 372.54 359.58 372.49 0.0M
2022-08-22 352.00 363.18 350.14 359.58 0.0M
2022-08-19 348.11 354.77 347.16 352.00 0.0M
2022-08-18 341.89 349.93 340.26 348.11 0.0M
2022-08-17 343.89 343.92 336.13 341.89 0.0M
2022-08-16 332.78 345.30 332.78 343.89 0.0M
2022-08-15 342.30 343.29 328.81 332.09 0.0M
2022-08-12 341.09 345.93 338.84 338.84 0.0M
2022-08-11 331.14 342.56 331.14 341.09 0.0M
2022-08-10 338.00 338.00 329.49 329.87 0.0M
2022-08-09 327.96 338.69 325.99 337.99 0.0M
2022-08-08 328.62 333.18 324.33 327.91 0.0M
2022-08-05 326.64 329.36 320.22 328.65 0.0M
2022-08-04 337.69 337.69 325.39 326.64 0.0M
2022-08-03 337.08 340.59 334.53 337.16 0.0M
2022-08-02 332.94 340.60 332.94 337.31 0.0M
2022-08-01 341.29 345.17 332.94 332.94 0.0M
2022-07-29 331.35 341.78 331.32 341.29 0.0M
2022-07-28 328.66 337.43 328.66 331.35 0.0M
2022-07-27 330.87 336.52 327.27 328.62 0.0M
2022-07-26 319.44 335.13 319.44 330.90 0.0M
2022-07-25 317.98 319.49 311.44 319.36 0.0M
2022-07-22 309.23 319.47 309.23 317.98 0.0M
2022-07-21 323.84 324.77 308.92 309.14 0.0M
2022-07-20 318.57 327.76 318.57 323.84 0.0M
2022-07-19 320.59 322.55 317.46 318.57 0.0M
2022-07-18 306.50 321.86 306.50 320.59 0.0M
2022-07-15 301.91 309.81 299.27 306.50 0.0M
2022-07-14 317.26 321.35 300.90 301.91 0.0M
2022-07-13 315.69 321.63 314.13 317.26 0.0M
2022-07-12 320.39 325.78 314.48 315.67 0.0M
2022-07-11 315.38 325.02 312.40 320.39 0.0M
2022-07-08 320.11 327.26 314.51 315.36 0.0M
2022-07-07 306.07 323.42 306.07 320.07 0.0M
2022-07-06 317.39 319.56 306.05 306.05 0.0M
2022-07-05 328.72 329.82 316.52 317.40 0.0M
2022-07-04 312.03 328.79 312.03 328.72 0.0M
2022-07-01 322.71 324.97 311.62 312.01 0.0M
2022-06-30 332.69 332.69 322.39 322.73 0.0M
2022-06-29 328.81 338.53 327.59 332.69 0.0M
2022-06-28 318.23 329.68 318.23 328.83 0.0M
2022-06-27 308.85 319.17 308.85 318.23 0.0M
2022-06-24 312.05 312.61 305.21 308.87 0.0M
2022-06-23 315.80 321.92 310.64 312.06 0.0M
2022-06-22 331.11 331.11 314.95 315.80 0.0M
2022-06-21 335.14 339.33 331.08 331.11 0.0M
2022-06-20 333.94 338.21 324.27 335.14 0.0M
2022-06-17 335.07 343.22 328.58 333.97 0.0M
2022-06-16 341.32 350.29 333.72 335.07 0.0M
2022-06-15 341.58 343.04 330.20 341.29 0.0M
2022-06-14 325.32 343.52 325.32 341.58 0.0M
2022-06-13 342.37 342.37 325.33 325.33 0.0M
2022-06-10 347.86 347.86 339.66 342.37 0.0M
2022-06-09 350.71 352.96 345.78 347.86 0.0M
2022-06-08 349.13 354.28 349.13 350.70 0.0M
2022-06-07 343.03 349.60 343.03 349.11 0.0M
2022-06-03 338.21 344.04 337.37 343.04 0.0M
2022-06-02 342.14 342.14 336.10 338.21 0.0M
2022-06-01 350.31 350.31 340.01 342.31 0.0M
2022-05-31 341.44 354.14 341.44 350.30 0.0M
2022-05-30 340.94 348.25 340.19 341.34 0.0M
2022-05-27 340.85 346.61 338.60 340.93 0.0M
2022-05-25 327.90 341.45 327.90 340.81 0.0M
2022-05-24 327.68 329.80 325.68 327.90 0.0M
2022-05-23 325.58 329.77 325.08 327.68 0.0M
2022-05-20 321.79 329.59 321.79 325.56 0.0M
2022-05-19 330.00 330.00 320.18 321.79 0.0M
2022-05-18 320.13 332.05 320.13 329.96 0.0M
2022-05-16 319.10 321.33 316.09 320.12 0.0M
2022-05-13 314.94 322.11 314.94 319.05 0.0M
2022-05-12 313.14 322.56 308.92 314.90 0.0M
2022-05-11 303.23 313.63 303.23 311.79 0.0M
2022-05-10 304.65 304.65 291.29 303.11 0.0M
2022-05-09 319.12 319.12 304.42 304.65 0.0M
2022-05-06 318.51 322.70 313.65 319.12 0.0M
2022-05-05 317.84 322.28 313.55 318.53 0.0M
2022-05-04 308.06 323.81 303.21 317.38 0.0M
2022-05-03 301.14 308.05 298.80 308.05 0.0M
2022-05-02 304.87 304.87 297.13 300.79 0.0M
2022-04-29 303.38 309.20 303.10 304.88 0.0M
2022-04-28 309.37 309.92 302.55 303.34 0.0M
2022-04-27 296.74 312.53 296.74 309.30 0.0M
2022-04-26 296.54 301.38 290.90 296.74 0.0M
2022-04-25 311.15 311.15 293.53 296.48 0.0M
2022-04-22 317.63 317.63 308.49 311.15 0.0M
2022-04-21 318.82 320.57 315.31 317.69 0.0M
2022-04-20 321.13 321.35 316.92 318.81 0.0M
2022-04-19 323.12 327.75 318.28 321.13 0.0M
2022-04-13 313.19 324.50 313.17 323.12 0.0M
2022-04-12 309.19 316.94 309.19 313.19 0.0M
2022-04-11 316.98 317.61 308.49 309.19 0.0M
2022-04-08 308.02 317.96 307.98 316.97 0.0M
2022-04-07 312.70 312.70 306.12 308.00 0.0M
2022-04-06 308.40 312.90 305.68 312.90 0.0M
2022-04-05 309.37 311.44 306.26 308.40 0.0M
2022-04-04 309.16 313.08 306.64 309.25 0.0M
2022-04-01 308.58 311.98 303.10 309.16 0.0M
2022-03-31 304.79 313.03 299.37 308.58 0.0M
2022-03-30 286.85 305.05 286.85 304.81 0.0M
2022-03-29 300.37 304.42 281.44 286.85 0.0M
2022-03-28 302.81 304.31 298.45 300.37 0.0M
2022-03-25 298.77 302.81 294.60 302.81 0.0M
2022-03-24 299.86 301.86 298.19 298.77 0.0M
2022-03-23 293.06 300.15 293.06 299.86 0.0M
2022-03-22 293.05 298.62 292.12 293.06 0.0M
2022-03-21 278.68 293.59 278.68 293.05 0.0M
2022-03-18 276.25 280.33 275.14 278.68 0.0M
2022-03-17 265.89 277.20 265.89 276.25 0.0M
2022-03-16 262.80 271.16 262.80 265.89 0.0M
2022-03-15 266.68 266.68 259.31 262.79 0.0M
2022-03-14 268.52 268.52 262.23 266.68 0.0M
2022-03-11 272.69 277.83 264.98 268.48 0.0M
2022-03-10 276.08 280.57 270.41 272.69 0.0M
2022-03-09 293.15 293.59 273.80 276.02 0.0M
2022-03-08 285.11 296.47 282.38 293.14 0.0M
2022-03-07 278.65 298.74 278.65 285.10 0.0M
2022-03-04 274.17 280.36 267.54 278.58 0.0M
2022-03-03 281.79 291.39 268.52 274.16 0.0M
2022-03-02 275.53 289.97 275.53 281.79 0.0M
2022-03-01 257.13 277.07 257.13 275.41 0.0M
2022-02-28 253.29 262.11 253.29 257.13 0.0M
2022-02-25 266.17 266.17 249.89 253.29 0.0M
2022-02-24 254.87 269.42 254.63 266.12 0.0M
2022-02-23 250.80 254.93 246.98 254.93 0.0M
2022-02-22 251.93 262.32 249.79 250.80 0.0M
2022-02-21 245.68 252.60 243.87 251.94 0.0M
2022-02-18 246.54 248.13 242.87 245.69 0.0M
2022-02-17 246.30 252.63 245.91 246.54 0.0M
2022-02-16 238.07 247.44 237.62 246.32 0.0M
2022-02-15 252.51 253.54 236.92 238.06 0.0M
2022-02-14 254.24 262.19 252.16 252.17 0.0M
2022-02-11 248.84 256.33 246.42 254.24 0.0M
2022-02-10 242.61 249.34 242.61 247.67 0.0M
2022-02-09 239.47 250.82 237.64 242.62 0.0M
2022-02-08 244.86 245.40 237.23 239.45 0.0M
2022-02-07 243.95 245.20 240.62 244.86 0.0M
2022-02-04 234.69 243.94 234.69 243.94 0.0M
2022-02-03 233.81 234.76 231.77 234.69 0.0M
2022-02-02 232.79 236.54 232.79 233.81 0.0M
2022-02-01 233.21 233.58 227.31 232.79 0.0M
2022-01-31 235.48 236.97 231.88 233.21 0.0M
2022-01-28 239.97 240.21 231.80 235.47 0.0M
2022-01-27 243.54 244.96 239.39 239.94 0.0M
2022-01-26 234.24 244.45 234.24 243.54 0.0M
2022-01-25 231.56 235.56 231.56 234.23 0.0M
2022-01-24 234.33 240.25 230.97 231.57 0.0M
2022-01-21 239.80 239.80 234.22 234.33 0.0M
2022-01-20 237.94 239.80 235.89 239.80 0.0M
2022-01-19 243.93 243.93 237.93 237.93 0.0M
2022-01-18 237.89 245.22 237.89 243.93 0.0M
2022-01-17 241.22 241.70 237.59 237.89 0.0M
2022-01-14 230.99 243.45 230.94 241.21 0.0M
2022-01-13 233.18 233.55 230.10 230.99 0.0M
2022-01-12 227.94 234.08 227.94 233.18 0.0M
2022-01-11 229.85 230.35 226.32 227.94 0.0M
2022-01-10 230.59 232.82 229.00 229.85 0.0M
2022-01-07 232.83 237.71 227.62 230.58 0.0M
2022-01-06 232.98 235.50 228.56 232.83 0.0M
2022-01-05 228.25 233.00 227.03 233.00 0.0M
2022-01-04 224.09 228.45 224.08 228.25 0.0M
2022-01-03 222.74 224.09 219.09 224.08 0.0M