Oslo Exchange Mid Cap_GI (OSEMX)

OSEMX
🏛️ 挪威 →
381.06
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
2023-12-29 271.45 272.76 270.85 272.68 47.8M
2023-12-28 270.32 271.48 269.57 271.48 53.6M
2023-12-27 268.71 270.79 268.71 270.31 57.4M
2023-12-22 266.95 268.78 266.95 268.78 63.0M
2023-12-21 267.15 267.15 265.63 267.00 68.8M
2023-12-20 266.47 268.26 266.47 267.12 59.2M
2023-12-19 265.94 267.02 265.74 266.47 59.7M
2023-12-18 263.06 266.04 263.06 265.94 78.7M
2023-12-15 260.84 264.72 260.84 263.06 121.6M
2023-12-14 255.48 261.42 255.48 260.82 80.4M
2023-12-13 256.70 256.70 253.97 255.46 80.3M
2023-12-12 258.25 258.25 255.49 256.36 80.0M
2023-12-11 258.48 258.66 257.03 258.23 48.6M
2023-12-08 255.74 258.48 255.66 258.47 67.1M
2023-12-07 258.00 258.32 255.10 255.72 59.3M
2023-12-06 256.98 258.40 256.89 257.89 62.3M
2023-12-05 256.28 257.79 255.47 256.99 60.6M
2023-12-04 258.49 259.07 256.08 256.22 55.4M
2023-12-01 256.73 258.55 256.73 258.49 58.4M
2023-11-30 255.78 256.74 255.23 256.66 94.5M
2023-11-29 254.76 256.61 254.51 255.77 50.7M
2023-11-28 256.78 256.78 254.29 254.76 90.4M
2023-11-27 258.05 258.41 256.67 256.81 41.6M
2023-11-24 256.91 258.08 256.58 257.94 44.6M
2023-11-23 253.96 256.91 253.96 256.91 45.3M
2023-11-22 254.62 255.78 253.70 253.96 63.5M
2023-11-21 257.48 258.26 254.18 254.41 58.5M
2023-11-20 256.47 257.88 256.44 257.45 62.2M
2023-11-17 253.34 256.38 253.27 256.23 74.5M
2023-11-16 256.73 257.24 253.27 253.31 78.4M
2023-11-15 254.90 257.12 254.89 256.49 82.9M
2023-11-14 252.49 255.05 251.75 254.83 64.6M
2023-11-13 252.71 253.79 252.20 252.48 50.7M
2023-11-10 255.14 255.14 252.61 252.62 63.4M
2023-11-09 253.44 255.33 251.75 255.13 73.8M
2023-11-08 252.39 254.69 251.15 253.38 69.7M
2023-11-07 256.24 256.24 252.20 252.47 75.5M
2023-11-06 256.33 257.84 255.97 256.20 106.3M
2023-11-03 255.49 257.72 255.49 256.30 138.9M
2023-11-02 250.50 255.76 250.50 255.42 116.1M
2023-11-01 250.23 250.99 249.08 250.50 72.1M
2023-10-31 247.75 250.28 247.75 250.24 60.1M
2023-10-30 247.36 249.47 247.36 247.73 74.1M
2023-10-27 244.69 248.08 244.69 247.10 92.7M
2023-10-26 246.45 247.47 244.69 244.69 99.0M
2023-10-25 249.88 250.91 246.22 246.46 108.6M
2023-10-24 247.40 250.15 246.51 249.87 56.2M
2023-10-23 250.68 250.68 245.54 246.29 61.3M
2023-10-20 253.35 253.35 250.26 250.67 61.7M
2023-10-19 255.36 255.36 252.89 253.37 62.3M
2023-10-18 254.73 255.38 254.14 255.31 68.2M
2023-10-17 254.19 255.17 253.22 254.73 61.3M
2023-10-16 254.37 254.64 252.26 254.19 55.2M
2023-10-13 255.21 255.66 254.28 254.35 61.1M
2023-10-12 253.01 255.97 253.01 255.22 68.9M
2023-10-11 253.22 254.59 252.43 252.97 64.3M
2023-10-10 250.33 253.22 250.33 253.22 74.8M
2023-10-09 248.02 250.97 248.02 250.34 75.1M
2023-10-06 248.59 250.51 247.90 248.06 83.9M
2023-10-05 246.24 248.67 246.03 248.58 74.6M
2023-10-04 250.69 250.69 246.23 246.23 75.0M
2023-10-03 254.33 254.33 250.44 250.65 83.8M
2023-10-02 255.95 258.31 254.36 254.37 70.9M
2023-09-29 254.74 257.63 254.74 255.95 69.3M
2023-09-28 256.46 256.46 254.49 254.74 73.4M
2023-09-27 254.01 256.50 253.96 256.50 56.1M
2023-09-26 254.67 255.16 253.26 254.02 62.2M
2023-09-25 259.47 259.47 254.55 254.67 64.7M
2023-09-22 260.07 260.07 258.56 259.47 48.5M
2023-09-21 261.72 261.72 259.14 260.06 72.3M
2023-09-20 260.01 261.80 259.23 261.72 84.4M
2023-09-19 257.66 260.11 257.21 259.55 84.1M
2023-09-18 274.96 276.14 257.59 257.64 144.5M
2023-09-15 256.61 257.86 256.61 256.66 113.3M
2023-09-14 254.24 257.52 254.24 256.61 62.2M
2023-09-13 255.58 256.02 254.24 254.24 52.2M
2023-09-12 255.54 256.16 254.90 255.60 104.2M
2023-09-11 254.22 255.64 254.17 255.49 53.1M
2023-09-08 254.09 254.85 253.34 254.26 70.1M
2023-09-07 255.03 255.28 254.02 254.02 55.1M
2023-09-06 255.96 256.39 254.93 254.97 56.6M
2023-09-05 256.55 256.74 255.61 255.96 51.9M
2023-09-04 256.23 258.22 256.23 256.55 60.4M
2023-09-01 255.81 256.53 255.41 256.21 59.1M
2023-08-31 253.64 255.31 253.08 255.19 56.6M
2023-08-30 254.06 254.85 253.37 253.37 58.8M
2023-08-29 253.60 254.54 253.30 253.93 65.5M
2023-08-28 252.60 253.68 252.08 253.51 67.2M
2023-08-25 252.07 252.77 250.85 252.59 70.2M
2023-08-24 254.68 254.68 251.82 252.08 82.5M
2023-08-23 255.66 255.97 253.43 254.45 69.6M
2023-08-22 257.01 258.01 255.59 255.68 58.7M
2023-08-21 257.07 258.11 256.96 256.99 63.5M
2023-08-18 260.10 260.20 255.58 256.71 76.6M
2023-08-17 260.42 260.44 259.32 260.10 73.9M
2023-08-16 258.40 260.37 257.88 260.35 59.2M
2023-08-15 258.85 260.21 258.29 258.38 61.5M
2023-08-14 258.74 259.51 257.47 258.75 52.3M
2023-08-11 257.94 258.94 256.94 258.74 55.2M
2023-08-10 257.30 258.24 256.87 257.93 122.2M
2023-08-09 254.21 257.38 254.21 257.29 57.3M
2023-08-08 256.72 256.72 253.46 254.21 65.9M
2023-08-07 258.31 258.87 256.50 256.75 49.8M
2023-08-04 256.12 258.96 256.12 258.35 56.9M
2023-08-03 256.78 256.78 254.84 256.12 38.0M
2023-08-02 259.69 259.69 256.43 256.79 40.9M
2023-08-01 259.27 259.97 258.72 259.69 41.8M
2023-07-31 256.66 259.86 256.51 259.27 41.2M
2023-07-28 257.74 257.74 255.56 256.65 41.7M
2023-07-27 255.69 257.74 255.69 257.74 37.1M
2023-07-26 255.83 256.06 254.63 255.65 41.8M
2023-07-25 255.08 255.89 254.67 255.83 47.4M
2023-07-24 253.80 255.36 253.01 255.05 42.6M
2023-07-21 253.25 254.07 253.08 253.78 61.8M
2023-07-20 251.86 253.50 251.23 253.25 89.7M
2023-07-19 250.67 251.81 250.31 251.81 40.7M
2023-07-18 248.60 250.64 247.98 250.63 37.2M
2023-07-17 251.25 251.25 247.66 248.60 45.1M
2023-07-14 252.27 252.27 249.77 251.27 50.9M
2023-07-13 254.15 254.15 251.89 252.29 63.1M
2023-07-12 251.63 254.43 251.63 254.15 67.4M
2023-07-11 252.19 252.28 251.10 251.63 87.9M
2023-07-10 251.62 252.19 249.37 252.16 75.6M
2023-07-07 249.97 251.76 249.78 251.57 41.2M
2023-07-06 252.27 252.27 249.86 249.97 59.1M
2023-07-05 254.12 254.12 251.97 252.33 42.7M
2023-07-04 254.28 254.75 253.70 254.08 37.4M
2023-07-03 252.49 254.58 252.49 254.28 53.4M
2023-06-30 250.76 252.98 250.76 252.49 55.9M
2023-06-29 248.96 250.75 248.76 250.75 50.0M
2023-06-28 246.95 248.99 246.95 248.95 60.6M
2023-06-27 248.82 249.27 245.64 246.74 55.1M
2023-06-26 250.09 250.47 246.93 248.84 41.2M
2023-06-23 252.46 252.49 249.12 250.10 52.0M
2023-06-22 255.83 255.83 251.59 252.43 45.8M
2023-06-21 257.65 257.65 255.50 255.80 60.2M
2023-06-20 257.16 257.41 255.83 257.18 44.5M
2023-06-19 258.64 258.67 256.61 257.20 44.3M
2023-06-16 258.34 260.20 258.13 258.66 71.5M
2023-06-15 258.43 259.29 257.81 258.34 45.5M
2023-06-14 258.41 258.47 257.24 258.44 54.0M
2023-06-13 257.02 258.44 256.69 258.44 54.7M
2023-06-12 258.46 258.60 257.02 257.02 87.9M
2023-06-09 257.79 258.45 256.67 258.45 47.6M
2023-06-08 259.15 259.41 257.47 257.79 42.2M
2023-06-07 257.22 259.16 257.03 259.15 43.6M
2023-06-06 259.05 259.05 256.41 257.09 42.8M
2023-06-05 260.11 261.81 258.80 259.04 48.6M
2023-06-02 257.62 260.57 257.62 259.97 58.0M
2023-06-01 256.89 258.11 256.18 257.56 58.6M
2023-05-31 257.49 257.49 254.88 256.70 75.8M
2023-05-30 257.24 258.53 256.88 257.51 51.7M
2023-05-26 257.46 257.70 256.57 257.06 44.6M
2023-05-25 257.57 258.54 256.38 256.63 50.5M
2023-05-24 260.05 260.05 256.74 257.40 76.0M
2023-05-23 256.50 259.72 256.50 259.72 55.8M
2023-05-22 256.88 256.88 255.68 256.45 49.6M
2023-05-19 253.74 256.89 253.74 256.88 54.9M
2023-05-16 253.35 255.20 252.17 253.73 54.4M
2023-05-15 252.69 253.95 251.11 253.38 63.1M
2023-05-12 250.84 252.80 249.84 252.64 67.0M
2023-05-11 249.47 252.24 249.45 250.63 62.1M
2023-05-10 248.08 250.41 248.07 249.47 76.1M
2023-05-09 249.43 249.43 246.48 248.04 78.0M
2023-05-08 249.21 250.47 248.87 249.41 45.2M
2023-05-05 244.37 249.09 244.37 249.08 52.2M
2023-05-04 247.47 247.68 244.02 244.34 55.9M
2023-05-03 249.79 249.79 246.48 247.46 60.2M
2023-05-02 252.85 253.21 249.57 249.79 73.0M
2023-04-28 249.11 252.78 249.11 252.78 59.4M
2023-04-27 246.87 248.77 245.44 248.74 71.8M
2023-04-26 246.54 248.07 245.69 246.53 54.5M
2023-04-25 249.08 249.08 246.54 246.54 43.6M
2023-04-24 248.04 249.09 247.07 249.03 43.5M
2023-04-21 249.06 249.06 247.22 248.04 53.1M
2023-04-20 250.34 250.34 248.07 248.73 51.7M
2023-04-19 251.43 251.50 249.79 250.34 76.0M
2023-04-18 251.30 252.47 250.85 251.27 55.7M
2023-04-17 250.15 252.43 250.15 251.27 57.3M
2023-04-14 251.10 251.42 249.66 250.14 96.8M
2023-04-13 250.22 251.38 249.51 250.96 62.6M
2023-04-12 249.48 250.83 248.84 250.21 65.9M
2023-04-11 247.07 249.77 247.07 249.48 52.4M
2023-04-05 247.02 247.72 246.14 247.05 55.2M
2023-04-04 247.53 248.37 246.95 247.00 49.3M
2023-04-03 246.38 248.91 246.38 247.52 70.8M
2023-03-31 244.20 246.38 243.53 246.38 55.4M
2023-03-30 239.55 243.46 239.55 243.10 60.7M
2023-03-29 237.22 239.31 236.85 239.31 50.8M
2023-03-28 237.64 239.16 235.89 237.02 62.5M
2023-03-27 235.25 237.98 234.56 237.59 72.0M
2023-03-24 242.71 242.71 234.48 235.26 94.6M
2023-03-23 242.39 242.84 240.08 242.51 61.2M
2023-03-22 241.82 242.80 240.07 241.53 63.5M
2023-03-21 239.86 243.78 239.86 241.82 83.2M
2023-03-20 238.96 240.19 231.49 239.81 93.8M
2023-03-17 240.26 246.48 238.61 239.01 154.7M
2023-03-16 239.62 241.85 236.62 240.19 96.4M
2023-03-15 250.04 250.27 238.74 239.62 153.6M
2023-03-14 244.74 250.43 243.47 250.07 99.1M
2023-03-13 254.05 254.05 242.23 244.75 135.6M
2023-03-10 256.50 256.50 252.38 254.03 98.0M
2023-03-09 257.72 257.99 256.27 256.38 106.6M
2023-03-08 256.89 257.87 254.83 257.72 80.7M
2023-03-07 258.52 258.86 256.27 256.79 86.6M
2023-03-06 259.11 260.64 258.42 258.50 85.8M
2023-03-03 257.55 259.53 257.55 259.07 106.7M
2023-03-02 256.86 257.42 255.67 257.16 95.7M
2023-03-01 255.10 257.48 255.10 256.80 94.7M
2023-02-28 254.32 255.26 252.89 255.10 100.4M
2023-02-27 251.42 254.78 251.42 254.24 59.5M
2023-02-24 252.79 253.65 251.21 251.25 71.7M
2023-02-23 249.37 253.11 249.37 252.79 89.7M
2023-02-22 252.63 252.63 248.99 249.38 96.1M
2023-02-21 252.91 253.60 251.31 252.63 75.0M
2023-02-20 253.16 253.43 251.72 252.86 68.3M
2023-02-17 252.78 252.99 251.30 252.93 87.4M
2023-02-16 251.18 253.79 251.13 252.71 104.0M
2023-02-15 249.40 251.18 248.89 251.18 74.9M
2023-02-14 248.55 249.45 247.49 249.29 89.9M
2023-02-13 248.07 248.91 247.33 248.46 95.2M
2023-02-10 249.18 249.25 247.27 247.87 89.9M
2023-02-09 248.42 249.83 248.42 249.17 86.7M
2023-02-08 244.18 248.76 244.18 248.40 121.3M
2023-02-07 244.78 246.69 243.99 244.22 74.9M
2023-02-06 245.66 245.66 243.09 244.78 68.5M
2023-02-03 243.73 245.66 243.29 245.65 82.8M
2023-02-02 242.67 245.56 242.67 243.67 94.8M
2023-02-01 238.67 243.25 238.67 242.67 154.0M
2023-01-31 237.58 238.78 236.91 238.67 69.2M
2023-01-30 237.31 237.93 236.72 237.58 78.2M
2023-01-27 235.37 237.26 235.37 237.18 85.8M
2023-01-26 232.75 235.82 232.75 235.38 108.8M
2023-01-25 235.39 235.96 232.58 232.75 72.0M
2023-01-24 236.62 237.44 235.02 235.38 80.3M
2023-01-23 234.79 236.62 234.79 236.62 81.1M
2023-01-20 232.87 234.96 232.87 234.75 77.3M
2023-01-19 234.53 234.53 231.88 232.79 97.9M
2023-01-18 233.76 234.69 232.52 234.56 77.4M
2023-01-17 233.07 234.12 231.94 233.77 58.3M
2023-01-16 232.71 233.63 232.42 233.08 56.0M
2023-01-13 229.81 232.70 229.81 232.70 64.9M
2023-01-12 228.85 229.95 227.91 229.78 78.9M
2023-01-11 228.69 229.78 228.35 228.85 66.9M
2023-01-10 230.81 230.81 228.03 228.69 82.3M
2023-01-09 227.84 231.92 227.84 230.81 68.2M
2023-01-06 226.72 227.97 226.12 227.82 59.0M
2023-01-05 227.14 227.64 226.02 226.72 54.1M
2023-01-04 230.87 230.87 226.82 227.17 69.5M
2023-01-03 232.32 234.58 230.82 230.87 61.7M
2023-01-02 229.63 233.34 229.44 232.30 42.8M