Oslo GICS Small Caps (OSESX)

🏛️ 挪威 →
1,176.09
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
2022-12-30 870.14 874.33 869.44 873.76 59.6M
2022-12-29 862.10 870.11 856.80 870.11 54.2M
2022-12-28 869.55 870.51 857.09 862.12 63.2M
2022-12-27 869.50 879.15 867.49 869.54 54.5M
2022-12-23 870.11 871.43 865.90 869.31 65.9M
2022-12-22 874.13 884.53 869.55 870.12 83.9M
2022-12-21 861.53 874.11 861.53 874.11 85.0M
2022-12-20 868.26 868.26 854.28 861.45 64.9M
2022-12-19 866.75 869.73 864.61 865.97 63.0M
2022-12-16 875.66 875.66 861.13 866.35 100.3M
2022-12-15 876.37 883.06 870.27 875.66 73.9M
2022-12-14 881.23 881.23 875.24 876.63 117.5M
2022-12-13 869.99 884.86 869.99 881.39 84.6M
2022-12-12 873.09 873.80 866.10 870.00 69.4M
2022-12-09 863.47 873.59 863.47 873.09 84.9M
2022-12-08 857.14 863.40 855.54 863.33 53.6M
2022-12-07 871.17 871.58 855.56 857.14 68.9M
2022-12-06 879.82 879.82 867.95 871.05 72.4M
2022-12-05 872.87 882.64 871.24 879.84 99.1M
2022-12-02 866.05 873.00 860.29 872.68 100.2M
2022-12-01 861.18 871.04 861.18 865.90 114.9M
2022-11-30 854.35 861.17 851.13 861.17 89.6M
2022-11-29 848.53 855.86 846.84 854.36 72.0M
2022-11-28 860.03 860.03 845.45 848.37 67.7M
2022-11-25 858.88 861.48 855.96 859.59 72.8M
2022-11-24 852.59 858.90 851.31 858.80 77.9M
2022-11-23 851.84 855.04 847.26 852.20 86.5M
2022-11-22 846.68 854.23 846.68 851.83 68.7M
2022-11-21 855.23 855.23 846.24 846.51 63.5M
2022-11-18 855.38 857.60 850.30 855.15 78.8M
2022-11-17 862.70 863.78 850.83 855.38 196.6M
2022-11-16 880.19 881.25 862.70 862.70 112.1M
2022-11-15 881.10 882.91 876.38 879.70 77.9M
2022-11-14 880.33 883.47 874.88 881.14 71.2M
2022-11-11 876.21 887.40 876.21 879.92 103.6M
2022-11-10 867.66 876.30 856.91 876.21 215.1M
2022-11-09 876.42 876.42 866.13 867.25 113.4M
2022-11-08 870.06 879.29 870.06 876.05 85.6M
2022-11-07 863.14 871.46 863.14 869.76 79.9M
2022-11-04 856.49 865.06 856.49 863.14 102.9M
2022-11-03 848.44 857.05 840.94 856.48 102.0M
2022-11-02 856.17 858.75 846.25 848.44 125.7M
2022-11-01 841.44 860.47 841.44 856.10 114.6M
2022-10-31 831.40 841.80 831.40 841.39 85.7M
2022-10-28 827.74 831.91 821.62 831.32 75.5M
2022-10-27 815.63 827.71 815.63 827.71 91.7M
2022-10-26 802.96 816.00 802.96 815.17 106.4M
2022-10-25 803.14 806.35 791.46 802.95 70.8M
2022-10-24 798.78 806.30 796.18 803.09 78.5M
2022-10-21 802.51 802.77 791.09 798.70 74.4M
2022-10-20 804.43 805.96 794.14 802.13 125.5M
2022-10-19 807.73 808.24 799.20 804.36 66.1M
2022-10-18 795.19 807.68 795.19 807.68 86.7M
2022-10-17 790.63 795.50 788.22 795.37 87.4M
2022-10-14 785.25 803.59 785.25 790.63 100.0M
2022-10-13 781.23 788.65 772.28 785.10 136.5M
2022-10-12 787.80 791.02 780.54 781.32 88.1M
2022-10-11 803.63 803.63 785.23 787.81 88.4M
2022-10-10 806.10 806.24 793.07 803.58 61.6M
2022-10-07 805.75 811.90 802.73 806.13 82.0M
2022-10-06 794.68 808.27 794.68 805.86 86.4M
2022-10-05 801.34 806.43 792.30 794.56 70.2M
2022-10-04 789.28 803.23 789.28 801.76 78.6M
2022-10-03 774.41 789.23 770.93 789.23 84.0M
2022-09-30 757.73 774.91 757.73 774.40 145.1M
2022-09-29 764.92 772.72 756.48 757.71 84.5M
2022-09-28 787.53 787.53 753.62 764.87 119.5M
2022-09-27 782.94 787.84 779.66 787.46 76.3M
2022-09-26 784.91 784.91 765.57 782.93 96.6M
2022-09-23 811.53 811.53 781.79 784.97 160.0M
2022-09-22 824.51 824.51 810.47 811.53 70.7M
2022-09-21 816.90 825.85 815.10 822.39 74.8M
2022-09-20 825.85 835.37 816.23 816.90 82.5M
2022-09-19 847.54 847.54 809.35 825.75 105.3M
2022-09-16 871.05 871.05 846.22 847.43 90.4M
2022-09-15 871.21 875.70 866.98 871.15 74.8M
2022-09-14 867.11 872.93 854.29 871.19 79.6M
2022-09-13 869.68 877.47 861.19 867.37 81.7M
2022-09-12 861.73 871.94 861.73 869.65 78.8M
2022-09-09 843.40 863.85 843.40 861.68 71.2M
2022-09-08 845.13 851.91 837.17 843.38 131.8M
2022-09-07 862.13 862.13 841.94 845.15 91.7M
2022-09-06 878.59 880.46 861.30 862.00 94.5M
2022-09-05 882.78 882.78 873.53 878.50 72.3M
2022-09-02 877.02 882.80 874.75 882.80 79.8M
2022-09-01 882.26 882.26 869.82 877.08 93.5M
2022-08-31 881.52 882.79 872.98 880.63 110.1M
2022-08-30 890.50 895.53 879.59 881.18 89.4M
2022-08-29 906.79 906.79 882.51 890.49 113.2M
2022-08-26 916.28 921.10 904.41 906.54 141.1M
2022-08-25 911.49 917.87 911.24 916.28 124.7M
2022-08-24 909.94 913.90 905.25 911.48 114.6M
2022-08-23 898.56 911.26 896.21 909.94 115.1M
2022-08-22 907.53 910.05 896.20 898.13 95.9M
2022-08-19 911.94 914.20 906.00 907.20 98.3M
2022-08-18 906.85 914.10 904.77 911.31 85.5M
2022-08-17 912.92 914.04 900.27 906.80 88.4M
2022-08-16 907.32 918.09 907.32 912.60 85.9M
2022-08-15 917.04 923.23 904.97 907.30 100.1M
2022-08-12 908.79 918.52 908.79 917.04 96.4M
2022-08-11 898.53 910.27 898.53 908.75 85.6M
2022-08-10 897.56 902.16 891.68 898.52 89.2M
2022-08-09 901.98 902.54 894.50 897.56 92.7M
2022-08-08 896.10 901.81 891.39 897.66 85.9M
2022-08-05 892.67 895.95 882.11 895.94 82.4M
2022-08-04 898.08 902.64 892.40 892.71 92.2M
2022-08-03 888.51 900.57 886.80 898.07 102.6M
2022-08-02 885.13 888.54 881.67 888.37 63.8M
2022-08-01 884.72 893.97 881.83 885.14 68.8M
2022-07-29 870.54 886.63 870.54 884.71 72.4M
2022-07-28 865.05 878.64 865.05 870.55 66.9M
2022-07-27 857.02 865.21 856.59 865.15 48.3M
2022-07-26 858.31 865.96 856.74 857.18 75.2M
2022-07-25 857.41 858.66 851.06 858.34 48.3M
2022-07-22 849.82 859.56 849.82 857.41 65.1M
2022-07-21 853.11 858.79 846.80 849.83 80.3M
2022-07-20 853.01 856.04 848.48 853.01 66.6M
2022-07-19 847.73 853.06 844.59 853.06 139.8M
2022-07-18 830.22 848.96 830.22 847.91 108.6M
2022-07-15 818.26 830.29 818.26 830.29 101.2M
2022-07-14 829.04 837.25 814.95 818.26 113.5M
2022-07-13 841.37 844.46 827.03 829.07 124.1M
2022-07-12 841.96 843.31 834.59 841.34 98.2M
2022-07-11 835.00 849.77 831.79 841.97 89.2M
2022-07-08 825.40 839.04 825.40 834.97 109.4M
2022-07-07 806.28 827.03 806.28 825.46 89.2M
2022-07-06 816.46 818.25 806.11 806.11 117.4M
2022-07-05 826.36 832.65 811.23 816.46 147.1M
2022-07-04 814.73 826.50 814.73 826.39 115.9M
2022-07-01 819.29 821.78 810.22 814.71 79.5M
2022-06-30 842.51 842.51 817.65 819.47 81.3M
2022-06-29 851.69 852.89 841.88 842.62 100.0M
2022-06-28 843.75 855.88 843.75 851.76 109.6M
2022-06-27 829.00 845.79 829.00 843.73 100.6M
2022-06-24 831.95 835.35 824.02 829.12 84.9M
2022-06-23 837.17 840.02 824.83 831.98 98.3M
2022-06-22 857.11 857.11 828.12 837.18 120.6M
2022-06-21 853.58 865.62 853.58 856.93 105.4M
2022-06-20 848.04 854.88 842.11 853.45 74.3M
2022-06-17 832.54 854.06 832.52 847.97 109.1M
2022-06-16 856.81 863.51 830.53 832.54 113.2M
2022-06-15 864.43 865.50 846.19 856.68 99.4M
2022-06-14 872.23 882.14 856.51 864.38 98.6M
2022-06-13 898.35 898.35 868.10 872.29 128.4M
2022-06-10 917.19 917.19 898.15 898.36 206.5M
2022-06-09 930.18 931.49 911.89 917.19 133.7M
2022-06-08 928.00 933.36 928.00 930.16 134.9M
2022-06-07 922.82 930.26 920.77 927.66 146.9M
2022-06-03 916.63 924.86 916.63 922.82 128.7M
2022-06-02 911.49 918.05 909.36 916.29 124.1M
2022-06-01 909.86 914.74 901.15 911.15 137.0M
2022-05-31 901.77 912.72 901.70 909.81 139.7M
2022-05-30 900.38 912.02 896.91 901.69 121.4M
2022-05-27 881.54 900.88 881.54 900.33 116.1M
2022-05-25 868.82 883.46 868.82 881.17 124.6M
2022-05-24 871.30 871.50 866.06 868.12 101.2M
2022-05-23 868.32 874.95 865.55 870.22 115.7M
2022-05-20 863.44 874.66 863.44 868.24 107.2M
2022-05-19 863.44 863.44 846.49 862.54 165.4M
2022-05-18 855.41 871.21 855.41 863.42 219.8M
2022-05-16 838.18 855.41 838.18 855.41 203.4M
2022-05-13 809.60 838.34 809.60 837.61 159.4M
2022-05-12 819.07 819.07 802.07 808.64 132.0M
2022-05-11 811.90 824.57 811.41 819.15 106.4M
2022-05-10 814.09 814.09 798.16 811.86 141.6M
2022-05-09 840.35 840.35 813.95 814.10 115.3M
2022-05-06 849.97 849.97 831.56 840.35 127.6M
2022-05-05 848.04 857.83 848.04 849.86 165.3M
2022-05-04 839.65 850.34 839.65 847.69 132.7M
2022-05-03 830.42 839.63 829.59 839.63 75.3M
2022-05-02 854.29 854.29 823.58 830.32 94.2M
2022-04-29 839.83 854.81 839.83 854.01 86.5M
2022-04-28 844.20 848.18 834.83 839.55 78.6M
2022-04-27 850.20 850.67 840.44 843.34 75.5M
2022-04-26 853.26 859.13 847.34 847.73 45.7M
2022-04-25 881.91 881.91 849.55 852.11 76.8M
2022-04-22 893.71 893.71 879.54 881.94 54.8M
2022-04-21 883.08 894.48 883.08 891.94 61.9M
2022-04-20 882.32 889.05 879.32 883.05 80.9M
2022-04-19 878.88 883.80 874.41 882.26 97.7M
2022-04-13 871.88 880.70 870.46 878.91 57.0M
2022-04-12 872.30 873.59 863.05 871.94 102.0M
2022-04-11 881.86 884.20 869.50 872.28 87.8M
2022-04-08 873.88 882.64 873.88 881.82 140.4M
2022-04-07 878.20 882.00 870.39 871.35 117.3M
2022-04-06 892.97 893.83 874.84 878.12 83.4M
2022-04-05 888.92 897.39 888.92 892.97 97.1M
2022-04-04 885.34 893.49 884.77 888.69 90.1M
2022-04-01 881.90 885.79 877.69 885.34 75.0M
2022-03-31 883.04 885.81 880.78 881.20 75.5M
2022-03-30 876.48 883.77 876.11 883.08 104.5M
2022-03-29 879.89 889.50 874.30 876.45 123.3M
2022-03-28 875.31 883.42 875.31 879.88 82.7M
2022-03-25 873.97 878.15 873.52 874.89 94.3M
2022-03-24 877.69 883.19 869.93 873.87 130.5M
2022-03-23 871.26 879.50 871.26 877.80 96.1M
2022-03-22 857.92 871.10 857.92 871.07 116.8M
2022-03-21 846.40 861.51 846.40 857.92 115.3M
2022-03-18 848.16 855.96 846.40 846.40 147.2M
2022-03-17 837.43 850.28 837.43 848.07 141.8M
2022-03-16 816.36 839.17 816.36 837.31 142.0M
2022-03-15 836.51 836.51 811.60 815.96 159.2M
2022-03-14 838.78 838.78 828.80 836.52 143.6M
2022-03-11 833.50 848.14 833.50 838.29 162.9M
2022-03-10 833.08 840.63 831.70 833.46 177.3M
2022-03-09 823.39 833.81 823.39 832.40 252.8M
2022-03-08 805.72 823.85 800.94 823.32 246.3M
2022-03-07 814.67 817.04 794.65 805.48 247.7M
2022-03-04 827.39 827.39 803.75 814.61 156.3M
2022-03-03 830.54 843.93 824.24 826.70 156.8M
2022-03-02 824.71 834.99 819.87 830.26 147.7M
2022-03-01 827.44 834.21 820.13 824.81 129.0M
2022-02-28 818.44 826.51 814.04 826.51 91.5M
2022-02-25 802.03 821.87 802.03 818.56 130.5M
2022-02-24 815.95 815.95 783.57 801.94 157.1M
2022-02-23 816.03 822.89 814.74 816.76 86.9M
2022-02-22 809.09 815.67 791.76 815.60 155.5M
2022-02-21 826.31 826.31 802.84 809.26 126.3M
2022-02-18 835.72 835.72 820.24 826.47 118.1M
2022-02-17 846.79 849.27 835.62 835.72 127.6M
2022-02-16 842.26 851.66 842.26 847.00 128.1M
2022-02-15 838.30 843.66 834.51 842.39 111.6M
2022-02-14 861.60 861.60 832.00 838.31 130.9M
2022-02-11 856.57 864.07 848.72 861.64 99.8M
2022-02-10 859.19 863.53 851.27 856.47 90.6M
2022-02-09 845.87 859.21 845.87 859.21 79.7M
2022-02-08 856.25 856.53 841.57 845.72 84.2M
2022-02-07 853.77 858.04 848.69 856.17 78.3M
2022-02-04 845.79 855.52 844.97 853.66 120.9M
2022-02-03 859.47 859.67 844.05 845.79 106.3M
2022-02-02 849.24 864.41 849.24 859.41 115.8M
2022-02-01 840.70 849.23 840.70 849.23 72.6M
2022-01-31 834.73 843.01 833.17 840.66 85.9M
2022-01-28 841.10 844.51 827.07 834.35 134.2M
2022-01-27 832.18 842.57 820.45 841.51 159.2M
2022-01-26 804.18 832.35 804.18 832.35 106.1M
2022-01-25 795.32 816.56 795.32 804.21 112.9M
2022-01-24 842.01 842.17 794.00 795.04 162.2M
2022-01-21 865.90 865.90 841.28 842.00 148.1M
2022-01-20 872.67 875.11 862.24 865.90 90.4M
2022-01-19 875.87 875.87 864.58 872.27 98.2M
2022-01-18 883.87 887.08 872.60 875.87 127.1M
2022-01-17 884.54 889.00 881.25 883.87 109.0M
2022-01-14 889.04 889.04 878.92 884.38 96.0M
2022-01-13 889.82 891.60 886.62 889.04 86.8M
2022-01-12 879.05 892.23 879.05 889.85 93.9M
2022-01-11 871.01 879.48 871.01 879.01 102.3M
2022-01-10 892.62 895.39 870.14 871.04 125.1M
2022-01-07 894.44 902.07 888.83 892.60 177.3M
2022-01-06 903.71 903.71 888.72 894.47 191.0M
2022-01-05 902.27 904.27 898.89 903.75 159.8M
2022-01-04 902.42 909.60 901.65 902.25 166.5M
2022-01-03 889.89 903.86 889.89 902.30 142.8M