OSLO Shipping (SSSHX)

SSSHX
🏛️ 挪威 →
960.24
最后更新: 2025-09-30
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
2022-12-30 471.58 473.23 463.46 465.25 0.0M
2022-12-29 467.88 471.89 464.17 471.43 0.0M
2022-12-28 481.77 482.44 466.85 467.92 0.0M
2022-12-27 481.43 489.61 480.91 481.81 0.0M
2022-12-23 481.68 481.93 478.62 481.51 0.0M
2022-12-22 488.03 493.10 479.96 481.69 0.0M
2022-12-21 483.56 491.50 482.97 488.01 0.0M
2022-12-20 477.64 483.84 468.70 483.50 0.0M
2022-12-19 480.48 482.92 475.11 475.91 0.0M
2022-12-16 478.33 480.43 473.59 479.90 0.0M
2022-12-15 475.59 480.77 471.48 478.07 0.0M
2022-12-14 481.10 481.64 474.46 475.84 0.0M
2022-12-13 477.74 487.80 475.91 480.99 0.0M
2022-12-12 470.90 477.73 468.74 477.73 0.0M
2022-12-09 465.99 471.52 461.99 470.68 0.0M
2022-12-08 460.01 466.26 458.31 465.99 0.0M
2022-12-07 473.71 473.71 460.02 460.02 0.0M
2022-12-06 475.58 478.95 471.50 473.22 0.0M
2022-12-05 465.11 480.32 465.11 475.64 0.0M
2022-12-02 473.94 473.94 463.05 464.81 0.0M
2022-12-01 474.90 477.75 471.43 473.94 0.0M
2022-11-30 472.62 474.55 466.68 474.55 0.0M
2022-11-29 462.21 471.68 458.01 471.68 0.0M
2022-11-28 468.39 468.91 458.25 462.07 0.0M
2022-11-25 467.84 468.83 463.29 468.21 0.0M
2022-11-24 473.15 473.47 462.30 463.53 0.0M
2022-11-23 478.59 480.77 468.33 473.14 0.0M
2022-11-22 474.70 482.81 474.70 476.90 0.0M
2022-11-21 471.51 482.80 470.95 474.37 0.0M
2022-11-18 470.02 476.14 466.62 470.48 0.0M
2022-11-17 467.68 472.40 464.62 470.02 0.0M
2022-11-16 474.07 478.40 466.46 467.27 0.0M
2022-11-15 476.43 477.37 470.53 472.23 0.0M
2022-11-14 478.64 479.92 471.91 476.31 0.0M
2022-11-11 477.27 485.26 474.76 478.15 0.0M
2022-11-10 486.61 487.34 474.46 476.49 0.0M
2022-11-09 487.25 491.50 483.44 486.82 0.0M
2022-11-08 483.19 487.55 482.62 486.60 0.0M
2022-11-07 475.54 483.71 474.32 482.81 0.0M
2022-11-04 474.05 479.23 468.32 475.59 0.0M
2022-11-03 461.62 473.32 458.91 473.07 0.0M
2022-11-02 447.07 461.66 447.07 461.66 0.0M
2022-11-01 432.82 447.57 432.82 447.07 0.0M
2022-10-31 430.55 435.24 425.93 433.23 0.0M
2022-10-28 432.34 434.24 427.32 430.69 0.0M
2022-10-27 438.39 440.10 431.72 432.45 0.0M
2022-10-26 437.17 440.28 433.38 438.36 0.0M
2022-10-25 437.36 439.41 430.20 437.03 0.0M
2022-10-24 433.27 440.34 433.27 437.09 0.0M
2022-10-21 429.25 434.15 425.55 433.13 0.0M
2022-10-20 436.05 436.98 426.03 429.33 0.0M
2022-10-19 439.44 440.39 431.88 435.94 0.0M
2022-10-18 428.33 439.41 428.33 439.32 0.0M
2022-10-17 417.73 428.69 417.67 428.66 0.0M
2022-10-14 406.95 419.60 406.95 417.03 0.0M
2022-10-13 395.00 406.00 395.00 406.00 0.0M
2022-10-12 392.06 401.31 392.06 394.98 0.0M
2022-10-11 405.65 405.65 391.23 392.07 0.0M
2022-10-10 405.41 406.71 393.31 405.54 0.0M
2022-10-07 402.13 406.20 402.09 405.41 0.0M
2022-10-06 396.73 406.94 396.58 402.16 0.0M
2022-10-05 402.60 403.10 394.47 396.56 0.0M
2022-10-04 399.06 405.50 399.06 402.59 0.0M
2022-10-03 394.88 399.95 391.35 398.98 0.0M
2022-09-30 383.84 400.31 383.84 394.68 0.0M
2022-09-29 396.70 400.41 380.04 384.00 0.0M
2022-09-28 395.90 397.86 382.51 396.86 0.0M
2022-09-27 391.84 396.65 389.42 395.99 0.0M
2022-09-26 387.16 392.31 378.71 391.91 0.0M
2022-09-23 410.26 410.26 385.69 388.28 0.0M
2022-09-22 414.37 414.37 406.03 410.29 0.0M
2022-09-21 408.31 415.79 408.31 412.70 0.0M
2022-09-20 400.06 412.76 400.06 408.24 0.0M
2022-09-19 402.23 402.23 383.20 399.91 0.0M
2022-09-16 415.90 415.92 401.64 402.28 0.0M
2022-09-15 421.28 422.26 414.33 415.80 0.0M
2022-09-14 410.47 422.72 404.55 420.59 0.0M
2022-09-13 406.44 413.46 403.61 410.53 0.0M
2022-09-12 404.81 408.60 403.28 406.40 0.0M
2022-09-09 389.69 405.44 389.69 404.74 0.0M
2022-09-08 391.90 391.90 382.80 388.49 0.0M
2022-09-07 404.31 404.64 387.68 391.86 0.0M
2022-09-06 410.91 410.91 399.06 402.18 0.0M
2022-09-05 402.35 409.48 400.52 409.02 0.0M
2022-09-02 398.42 403.33 397.07 402.35 0.0M
2022-09-01 399.09 400.25 391.18 398.93 0.0M
2022-08-31 397.96 399.19 390.79 396.51 0.0M
2022-08-30 404.04 404.60 395.95 397.74 0.0M
2022-08-29 404.55 404.55 396.82 403.95 0.0M
2022-08-26 411.92 412.32 401.90 404.40 0.0M
2022-08-25 416.05 417.04 411.89 411.89 0.0M
2022-08-24 411.43 416.41 405.47 415.81 0.0M
2022-08-23 408.70 412.94 406.33 411.41 0.0M
2022-08-22 414.06 414.56 404.83 408.84 0.0M
2022-08-19 422.88 423.04 412.88 414.16 0.0M
2022-08-18 419.67 426.73 417.13 422.21 0.0M
2022-08-17 426.55 426.55 413.73 419.84 0.0M
2022-08-16 418.13 428.40 418.13 426.80 0.0M
2022-08-15 429.28 432.74 415.05 418.08 0.0M
2022-08-12 423.37 430.13 423.37 427.11 0.0M
2022-08-11 411.32 423.71 411.32 423.31 0.0M
2022-08-10 407.78 415.73 406.16 411.38 0.0M
2022-08-09 401.73 408.14 400.59 407.78 0.0M
2022-08-08 394.89 402.19 394.89 401.89 0.0M
2022-08-05 391.53 395.11 387.83 394.74 0.0M
2022-08-04 398.08 399.57 388.32 391.64 0.0M
2022-08-03 397.93 403.27 396.73 398.05 0.0M
2022-08-02 396.69 399.52 396.19 398.19 0.0M
2022-08-01 393.18 403.88 392.98 396.59 0.0M
2022-07-29 393.44 396.20 391.81 393.10 0.0M
2022-07-28 391.86 397.66 391.86 393.32 0.0M
2022-07-27 387.09 392.30 387.09 391.98 0.0M
2022-07-26 385.70 391.58 385.70 387.06 0.0M
2022-07-25 386.79 386.79 380.68 385.70 0.0M
2022-07-22 384.08 389.66 384.08 387.07 0.0M
2022-07-21 384.30 389.23 382.80 384.08 0.0M
2022-07-20 385.33 388.12 382.24 384.02 0.0M
2022-07-19 381.58 385.61 379.89 385.39 0.0M
2022-07-18 369.72 381.93 369.72 381.73 0.0M
2022-07-15 361.58 372.39 361.58 369.75 0.0M
2022-07-14 361.80 368.07 359.79 361.57 0.0M
2022-07-13 363.15 368.06 360.85 363.63 0.0M
2022-07-12 361.55 367.77 361.41 363.12 0.0M
2022-07-11 359.60 365.95 357.10 361.26 0.0M
2022-07-08 360.88 363.68 358.01 359.60 0.0M
2022-07-07 347.45 362.59 347.45 361.15 0.0M
2022-07-06 356.62 356.66 347.18 347.45 0.0M
2022-07-05 360.98 363.64 353.96 356.71 0.0M
2022-07-04 356.02 362.92 356.02 361.03 0.0M
2022-07-01 369.82 369.82 355.99 356.02 0.0M
2022-06-30 377.78 377.78 369.40 369.85 0.0M
2022-06-29 377.26 382.67 374.18 377.71 0.0M
2022-06-28 379.03 383.54 377.28 377.46 0.0M
2022-06-27 367.99 379.30 367.99 379.03 0.0M
2022-06-24 371.02 371.34 365.25 367.99 0.0M
2022-06-23 371.64 376.83 363.18 372.06 0.0M
2022-06-22 383.18 383.18 368.99 371.12 0.0M
2022-06-21 372.82 383.10 372.82 382.94 0.0M
2022-06-20 373.15 373.78 367.52 372.70 0.0M
2022-06-17 367.01 376.66 365.76 373.12 0.0M
2022-06-16 376.22 377.00 366.40 367.01 0.0M
2022-06-15 376.11 376.82 369.10 376.04 0.0M
2022-06-14 372.97 380.16 366.31 376.13 0.0M
2022-06-13 382.06 382.06 373.13 373.13 0.0M
2022-06-10 388.37 388.37 378.74 382.08 0.0M
2022-06-09 395.59 395.59 385.51 388.42 0.0M
2022-06-08 412.94 412.94 393.74 395.47 0.0M
2022-06-07 406.84 416.03 405.79 412.52 0.0M
2022-06-03 402.74 406.64 402.54 405.95 0.0M
2022-06-02 393.83 403.74 393.83 402.74 0.0M
2022-06-01 395.44 396.67 389.57 393.59 0.0M
2022-05-31 392.57 397.83 390.93 395.38 0.0M
2022-05-30 402.10 410.13 390.68 391.03 0.0M
2022-05-27 396.58 407.16 396.58 402.09 0.0M
2022-05-25 388.32 400.69 388.32 396.14 0.0M
2022-05-24 388.25 392.60 386.59 388.09 0.0M
2022-05-23 390.45 393.60 384.04 386.52 0.0M
2022-05-20 380.32 392.19 380.32 390.28 0.0M
2022-05-19 384.16 384.16 376.32 380.01 0.0M
2022-05-18 373.69 384.41 373.69 384.12 0.0M
2022-05-16 363.30 373.69 362.77 373.69 0.0M
2022-05-13 350.57 362.65 350.57 362.65 0.0M
2022-05-12 355.29 355.29 346.05 350.53 0.0M
2022-05-11 349.42 355.29 348.29 355.29 0.0M
2022-05-10 344.00 349.89 334.91 349.37 0.0M
2022-05-09 360.09 360.09 343.99 344.03 0.0M
2022-05-06 359.51 362.23 354.89 360.09 0.0M
2022-05-05 363.62 364.73 359.84 359.86 0.0M
2022-05-04 355.47 365.70 355.47 363.52 0.0M
2022-05-03 351.15 355.63 349.26 355.46 0.0M
2022-05-02 356.91 356.91 345.92 351.17 0.0M
2022-04-29 355.23 358.24 352.33 356.67 0.0M
2022-04-28 351.49 358.79 351.49 354.64 0.0M
2022-04-27 340.56 352.80 340.56 351.51 0.0M
2022-04-26 336.39 340.85 334.55 339.79 0.0M
2022-04-25 352.65 352.65 334.85 335.83 0.0M
2022-04-22 358.37 358.37 350.73 352.65 0.0M
2022-04-21 351.54 358.58 351.22 358.28 0.0M
2022-04-20 352.42 354.71 349.47 351.52 0.0M
2022-04-19 343.66 355.50 343.66 352.35 0.0M
2022-04-13 338.35 344.12 338.35 343.63 0.0M
2022-04-12 341.81 341.81 336.31 338.80 0.0M
2022-04-11 348.52 351.55 340.48 342.07 0.0M
2022-04-08 349.95 351.76 347.89 348.56 0.0M
2022-04-07 350.58 352.99 348.32 349.33 0.0M
2022-04-06 352.61 355.05 348.75 350.47 0.0M
2022-04-05 351.62 354.83 349.19 352.44 0.0M
2022-04-04 354.27 357.10 350.48 351.66 0.0M
2022-04-01 344.61 355.25 343.88 354.27 0.0M
2022-03-31 340.57 346.51 340.57 344.65 0.0M
2022-03-30 332.02 341.14 332.02 340.76 0.0M
2022-03-29 341.27 341.32 328.31 332.07 0.0M
2022-03-28 333.22 342.15 333.22 341.21 0.0M
2022-03-25 330.33 333.50 328.28 333.15 0.0M
2022-03-24 337.02 337.21 329.86 330.16 0.0M
2022-03-23 333.43 336.61 332.88 336.12 0.0M
2022-03-22 332.17 334.97 330.73 333.18 0.0M
2022-03-21 328.55 332.55 327.24 332.17 0.0M
2022-03-18 333.02 333.53 328.53 328.55 0.0M
2022-03-17 328.75 335.43 328.66 333.02 0.0M
2022-03-16 317.45 330.75 317.45 328.59 0.0M
2022-03-15 318.56 321.85 313.64 316.97 0.0M
2022-03-14 323.58 323.58 316.78 318.56 0.0M
2022-03-11 321.05 330.18 320.32 323.53 0.0M
2022-03-10 320.47 325.52 320.13 320.89 0.0M
2022-03-09 316.31 322.22 316.31 320.36 0.0M
2022-03-08 317.62 317.85 313.03 316.27 0.0M
2022-03-07 319.50 319.50 309.67 318.22 0.0M
2022-03-04 325.55 325.55 313.73 319.45 0.0M
2022-03-03 325.43 330.91 321.60 325.16 0.0M
2022-03-02 332.62 332.62 323.02 325.28 0.0M
2022-03-01 333.61 337.13 329.15 330.21 0.0M
2022-02-28 329.25 334.53 327.51 332.86 0.0M
2022-02-25 319.46 329.13 319.46 329.10 0.0M
2022-02-24 328.35 328.35 312.96 319.43 0.0M
2022-02-23 326.62 330.75 325.28 328.57 0.0M
2022-02-22 316.61 326.03 307.11 325.84 0.0M
2022-02-21 325.09 325.09 313.29 317.02 0.0M
2022-02-18 325.74 328.81 322.26 325.33 0.0M
2022-02-17 322.53 327.54 321.93 325.74 0.0M
2022-02-16 318.16 323.05 317.66 322.72 0.0M
2022-02-15 313.71 318.54 312.73 318.07 0.0M
2022-02-14 316.98 316.98 308.54 313.59 0.0M
2022-02-11 314.47 317.77 307.82 317.77 0.0M
2022-02-10 301.80 315.18 301.28 314.41 0.0M
2022-02-09 296.59 301.85 296.59 300.36 0.0M
2022-02-08 295.26 298.18 295.08 296.55 0.0M
2022-02-07 292.52 295.24 286.65 295.24 0.0M
2022-02-04 288.39 290.31 285.86 289.62 0.0M
2022-02-03 290.73 291.70 286.16 288.67 0.0M
2022-02-02 284.41 292.12 283.30 290.74 0.0M
2022-02-01 279.60 283.62 278.00 283.62 0.0M
2022-01-31 284.18 286.98 279.00 280.39 0.0M
2022-01-28 283.12 285.24 281.84 284.08 0.0M
2022-01-27 276.91 284.28 272.36 283.02 0.0M
2022-01-26 269.42 277.65 269.42 277.32 0.0M
2022-01-25 263.99 272.94 263.99 269.12 0.0M
2022-01-24 274.60 280.01 262.92 263.95 0.0M
2022-01-21 281.63 281.63 273.63 274.18 0.0M
2022-01-20 283.29 283.64 279.72 281.63 0.0M
2022-01-19 284.06 284.52 280.62 283.70 0.0M
2022-01-18 287.39 287.66 282.86 284.17 0.0M
2022-01-17 285.97 289.94 285.58 287.41 0.0M
2022-01-14 286.70 286.70 283.70 285.94 0.0M
2022-01-13 287.32 289.13 284.98 286.65 0.0M
2022-01-12 285.01 289.28 285.01 287.40 0.0M
2022-01-11 280.02 284.98 280.02 284.98 0.0M
2022-01-10 284.42 286.77 279.30 280.08 0.0M
2022-01-07 281.84 285.14 281.84 284.50 0.0M
2022-01-06 282.43 284.10 277.13 282.06 0.0M
2022-01-05 283.62 284.18 280.01 282.49 0.0M
2022-01-04 283.38 286.52 282.94 283.67 0.0M
2022-01-03 274.35 283.51 274.35 283.35 0.0M