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
2023-12-29 701.07 705.15 695.88 704.24 0.0M
2023-12-28 703.22 705.00 695.21 701.42 0.0M
2023-12-27 725.98 725.98 701.21 703.19 0.0M
2023-12-22 713.64 728.09 713.64 726.30 0.0M
2023-12-21 712.07 717.20 708.10 713.82 0.0M
2023-12-20 709.08 719.97 708.09 713.46 0.0M
2023-12-19 713.25 715.26 702.77 709.08 0.0M
2023-12-18 683.34 720.70 683.34 713.25 0.0M
2023-12-15 674.66 688.21 674.66 683.17 0.0M
2023-12-14 670.60 679.50 670.60 674.61 0.0M
2023-12-13 679.54 679.54 660.83 669.21 0.0M
2023-12-12 686.25 687.71 672.72 678.44 0.0M
2023-12-11 698.98 699.94 684.78 686.08 0.0M
2023-12-08 693.65 699.93 693.14 698.94 0.0M
2023-12-07 720.75 720.75 691.29 692.25 0.0M
2023-12-06 711.85 721.23 711.85 719.36 0.0M
2023-12-05 716.55 721.26 711.19 711.84 0.0M
2023-12-04 724.19 725.32 714.45 716.13 0.0M
2023-12-01 706.71 724.84 706.71 724.19 0.0M
2023-11-30 705.53 708.43 697.67 705.92 0.0M
2023-11-29 723.04 723.04 706.50 710.37 0.0M
2023-11-28 737.94 737.94 721.17 723.09 0.0M
2023-11-27 751.28 753.84 738.25 738.25 0.0M
2023-11-24 739.27 750.46 739.17 750.46 0.0M
2023-11-23 727.09 739.52 726.85 739.52 0.0M
2023-11-22 724.46 727.40 719.91 723.58 0.0M
2023-11-21 732.37 736.50 721.17 722.85 0.0M
2023-11-20 726.46 738.94 726.46 732.22 0.0M
2023-11-17 714.55 727.59 708.92 726.57 0.0M
2023-11-16 716.07 718.41 709.69 710.77 0.0M
2023-11-15 713.03 718.91 713.03 716.08 0.0M
2023-11-14 726.89 727.71 712.39 713.07 0.0M
2023-11-13 721.83 728.56 719.14 726.00 0.0M
2023-11-10 722.91 727.06 720.66 721.44 0.0M
2023-11-09 724.06 724.42 700.52 724.42 0.0M
2023-11-08 717.64 727.54 711.19 719.15 0.0M
2023-11-07 735.74 735.74 715.09 717.64 0.0M
2023-11-06 736.57 742.17 732.43 735.36 0.0M
2023-11-03 750.22 757.23 732.81 736.03 0.0M
2023-11-02 744.78 752.42 740.58 749.62 0.0M
2023-11-01 726.25 745.49 726.25 744.78 0.0M
2023-10-31 713.65 726.06 712.25 725.98 0.0M
2023-10-30 711.76 721.84 710.57 713.57 0.0M
2023-10-27 697.98 717.90 697.98 711.73 0.0M
2023-10-26 709.32 715.44 697.26 697.42 0.0M
2023-10-25 702.69 712.39 702.26 709.50 0.0M
2023-10-24 683.26 702.55 681.51 702.55 0.0M
2023-10-23 677.68 686.27 674.87 677.64 0.0M
2023-10-20 681.06 681.34 673.69 677.63 0.0M
2023-10-19 688.04 688.04 677.86 681.42 0.0M
2023-10-18 685.50 689.67 679.81 687.70 0.0M
2023-10-17 677.59 685.95 677.59 685.13 0.0M
2023-10-16 678.07 682.01 673.72 677.60 0.0M
2023-10-13 671.22 678.80 671.09 677.44 0.0M
2023-10-12 657.31 673.91 657.31 671.32 0.0M
2023-10-11 659.34 661.94 653.30 656.92 0.0M
2023-10-10 649.24 659.37 649.24 659.37 0.0M
2023-10-09 636.97 650.65 636.97 649.03 0.0M
2023-10-06 629.40 643.29 629.40 636.91 0.0M
2023-10-05 612.39 629.46 607.92 629.40 0.0M
2023-10-04 636.17 636.17 611.49 612.29 0.0M
2023-10-03 642.41 642.41 632.12 636.09 0.0M
2023-10-02 638.44 644.52 638.44 644.00 0.0M
2023-09-29 639.50 648.90 638.16 638.16 0.0M
2023-09-28 650.62 650.62 635.85 639.43 0.0M
2023-09-27 643.25 650.69 642.51 650.34 0.0M
2023-09-26 639.51 646.44 639.51 643.67 0.0M
2023-09-25 648.70 648.70 639.49 639.51 0.0M
2023-09-22 645.26 649.23 640.27 648.38 0.0M
2023-09-21 636.05 646.91 635.13 645.14 0.0M
2023-09-20 638.97 638.97 633.59 636.10 0.0M
2023-09-19 629.23 636.89 628.36 636.89 0.0M
2023-09-18 620.40 629.33 620.30 628.98 0.0M
2023-09-15 618.58 624.37 618.58 619.47 0.0M
2023-09-14 612.48 622.36 611.68 618.48 0.0M
2023-09-13 613.33 617.89 603.64 608.77 0.0M
2023-09-12 616.21 617.75 610.07 613.39 0.0M
2023-09-11 608.60 620.29 608.60 616.21 0.0M
2023-09-08 610.76 618.00 604.98 608.84 0.0M
2023-09-07 608.40 614.04 604.57 610.39 0.0M
2023-09-06 600.24 609.53 600.24 607.22 0.0M
2023-09-05 609.51 610.07 599.44 599.80 0.0M
2023-09-04 603.46 614.33 603.46 609.46 0.0M
2023-09-01 605.24 607.25 601.98 603.44 0.0M
2023-08-31 601.94 605.51 598.08 601.75 0.0M
2023-08-30 601.46 607.07 595.87 596.66 0.0M
2023-08-29 600.26 603.93 594.01 600.33 0.0M
2023-08-28 588.60 599.12 588.60 599.12 0.0M
2023-08-25 588.52 590.23 581.46 588.61 0.0M
2023-08-24 578.53 589.63 578.53 588.70 0.0M
2023-08-23 588.84 588.84 573.35 576.76 0.0M
2023-08-22 585.57 589.74 583.01 588.85 0.0M
2023-08-21 582.27 588.15 582.27 585.27 0.0M
2023-08-18 587.95 591.07 577.49 581.08 0.0M
2023-08-17 587.54 590.50 585.85 587.93 0.0M
2023-08-16 576.77 588.98 576.49 587.18 0.0M
2023-08-15 570.21 579.58 570.21 576.84 0.0M
2023-08-14 569.27 572.80 565.45 570.21 0.0M
2023-08-11 564.94 570.04 564.42 569.34 0.0M
2023-08-10 566.30 567.95 561.80 564.93 0.0M
2023-08-09 557.03 567.22 556.55 566.23 0.0M
2023-08-08 556.49 557.57 551.91 556.94 0.0M
2023-08-07 559.96 563.39 554.42 557.13 0.0M
2023-08-04 553.08 567.15 553.08 559.96 0.0M
2023-08-03 542.29 555.02 540.68 553.12 0.0M
2023-08-02 548.58 548.58 540.88 542.29 0.0M
2023-08-01 546.20 550.20 542.48 548.62 0.0M
2023-07-31 529.95 550.87 529.95 546.33 0.0M
2023-07-28 527.95 530.58 525.76 529.91 0.0M
2023-07-27 522.73 528.66 522.73 527.95 0.0M
2023-07-26 524.06 524.67 521.04 522.54 0.0M
2023-07-25 518.38 524.88 517.65 523.91 0.0M
2023-07-24 515.13 519.02 509.84 518.22 0.0M
2023-07-21 517.70 524.17 514.90 514.90 0.0M
2023-07-20 516.91 520.44 516.53 517.67 0.0M
2023-07-19 518.76 518.76 513.84 517.14 0.0M
2023-07-18 515.85 519.88 514.94 518.58 0.0M
2023-07-17 526.63 526.63 515.19 515.76 0.0M
2023-07-14 533.27 533.27 525.85 527.12 0.0M
2023-07-13 542.42 542.89 531.71 533.37 0.0M
2023-07-12 546.54 549.32 542.07 542.36 0.0M
2023-07-11 542.91 546.75 539.59 546.24 0.0M
2023-07-10 543.76 544.75 538.95 542.91 0.0M
2023-07-07 539.52 544.00 535.62 544.00 0.0M
2023-07-06 536.32 542.49 531.59 539.52 0.0M
2023-07-05 541.40 541.40 533.74 536.31 0.0M
2023-07-04 544.51 547.68 541.05 541.05 0.0M
2023-07-03 540.55 550.62 540.55 544.57 0.0M
2023-06-30 534.21 542.43 533.90 540.67 0.0M
2023-06-29 528.73 533.89 526.12 533.89 0.0M
2023-06-28 527.44 532.36 526.39 528.76 0.0M
2023-06-27 533.82 533.82 522.07 526.78 0.0M
2023-06-26 539.67 539.67 526.02 533.73 0.0M
2023-06-23 545.51 545.82 535.80 539.67 0.0M
2023-06-22 551.01 554.07 543.39 545.64 0.0M
2023-06-21 543.54 552.81 541.50 551.02 0.0M
2023-06-20 546.78 547.60 539.54 541.61 0.0M
2023-06-19 550.02 550.38 542.28 546.77 0.0M
2023-06-16 548.14 553.27 548.14 550.10 0.0M
2023-06-15 546.58 554.88 545.00 548.06 0.0M
2023-06-14 544.64 545.66 540.85 543.75 0.0M
2023-06-13 532.42 546.51 532.42 544.96 0.0M
2023-06-12 532.67 540.45 531.86 532.41 0.0M
2023-06-09 532.95 533.58 528.20 532.73 0.0M
2023-06-08 525.56 537.14 525.56 532.95 0.0M
2023-06-07 521.37 527.66 520.72 525.56 0.0M
2023-06-06 529.80 529.80 517.12 519.74 0.0M
2023-06-05 539.71 540.58 529.18 529.71 0.0M
2023-06-02 532.70 538.84 529.54 538.82 0.0M
2023-06-01 523.09 533.13 519.43 532.62 0.0M
2023-05-31 534.86 534.86 517.82 521.45 0.0M
2023-05-30 533.72 539.26 533.72 534.63 0.0M
2023-05-26 528.36 533.03 524.95 532.49 0.0M
2023-05-25 531.30 532.16 523.00 524.38 0.0M
2023-05-24 532.17 532.17 523.08 525.60 0.0M
2023-05-23 521.25 536.01 521.24 532.17 0.0M
2023-05-22 522.63 525.87 519.17 520.91 0.0M
2023-05-19 516.81 522.93 516.81 522.63 0.0M
2023-05-16 516.46 520.28 509.43 516.50 0.0M
2023-05-15 523.88 523.88 514.04 516.65 0.0M
2023-05-12 519.80 526.10 514.42 523.97 0.0M
2023-05-11 509.67 523.29 509.67 519.32 0.0M
2023-05-10 509.70 514.88 505.70 509.63 0.0M
2023-05-09 503.82 509.10 501.61 509.10 0.0M
2023-05-08 510.25 510.91 501.91 503.78 0.0M
2023-05-05 500.24 511.02 498.38 510.01 0.0M
2023-05-04 528.39 528.39 499.33 499.99 0.0M
2023-05-03 537.17 537.70 527.33 528.50 0.0M
2023-05-02 548.19 548.89 537.10 537.13 0.0M
2023-04-28 540.56 548.21 536.04 548.21 0.0M
2023-04-27 548.76 548.76 535.72 540.63 0.0M
2023-04-26 549.39 551.09 541.90 542.71 0.0M
2023-04-25 558.28 559.61 548.08 549.41 0.0M
2023-04-24 545.39 556.77 543.11 556.20 0.0M
2023-04-21 556.13 557.62 543.96 545.21 0.0M
2023-04-20 555.27 557.00 547.63 556.14 0.0M
2023-04-19 563.95 566.03 554.77 555.21 0.0M
2023-04-18 552.08 564.02 552.08 564.01 0.0M
2023-04-17 539.29 553.32 539.29 551.98 0.0M
2023-04-14 539.80 542.82 533.79 539.23 0.0M
2023-04-13 526.20 540.61 524.41 540.26 0.0M
2023-04-12 521.76 529.71 520.18 525.53 0.0M
2023-04-11 509.17 521.82 509.17 521.82 0.0M
2023-04-05 508.55 512.06 505.14 509.33 0.0M
2023-04-04 511.19 512.88 507.89 508.37 0.0M
2023-04-03 534.04 534.19 511.08 511.19 0.0M
2023-03-31 531.71 535.34 529.78 534.04 0.0M
2023-03-30 531.33 534.59 525.17 531.66 0.0M
2023-03-29 527.62 531.51 525.28 531.29 0.0M
2023-03-28 531.24 535.34 524.41 527.60 0.0M
2023-03-27 524.18 533.48 522.28 531.24 0.0M
2023-03-24 537.99 538.36 516.41 524.15 0.0M
2023-03-23 544.15 544.15 531.96 537.21 0.0M
2023-03-22 545.69 549.04 537.92 541.70 0.0M
2023-03-21 537.56 550.20 537.56 544.87 0.0M
2023-03-20 530.35 537.96 509.84 537.24 0.0M
2023-03-17 534.72 548.22 529.55 530.91 0.0M
2023-03-16 534.56 539.10 525.90 534.31 0.0M
2023-03-15 558.77 558.77 529.94 534.28 0.0M
2023-03-14 537.28 555.80 534.58 554.99 0.0M
2023-03-13 563.20 563.24 530.73 537.08 0.0M
2023-03-10 572.96 572.96 558.26 563.17 0.0M
2023-03-09 570.64 578.03 570.37 571.84 0.0M
2023-03-08 556.66 571.19 555.27 570.55 0.0M
2023-03-07 554.69 561.37 552.66 555.38 0.0M
2023-03-06 565.90 569.84 554.22 554.83 0.0M
2023-03-03 561.76 566.92 556.58 565.53 0.0M
2023-03-02 562.51 562.51 552.88 555.30 0.0M
2023-03-01 559.07 565.74 559.07 562.53 0.0M
2023-02-28 560.41 561.82 550.54 558.06 0.0M
2023-02-27 552.18 560.42 552.18 559.83 0.0M
2023-02-24 543.64 553.92 543.64 551.29 0.0M
2023-02-23 531.23 543.68 531.23 543.68 0.0M
2023-02-22 536.57 536.57 530.22 531.22 0.0M
2023-02-21 529.77 538.23 529.77 536.24 0.0M
2023-02-20 527.04 530.70 523.78 529.16 0.0M
2023-02-17 523.38 526.46 521.51 526.27 0.0M
2023-02-16 517.05 524.66 517.05 523.24 0.0M
2023-02-15 520.14 520.14 514.00 517.03 0.0M
2023-02-14 511.52 520.63 509.74 520.16 0.0M
2023-02-13 503.58 511.61 499.52 511.45 0.0M
2023-02-10 504.88 510.58 500.66 502.25 0.0M
2023-02-09 503.11 505.36 497.88 504.86 0.0M
2023-02-08 508.11 514.67 501.02 502.97 0.0M
2023-02-07 493.41 510.91 493.41 508.13 0.0M
2023-02-06 493.42 495.06 485.95 493.37 0.0M
2023-02-03 487.61 494.51 484.50 493.42 0.0M
2023-02-02 495.30 495.30 484.50 487.52 0.0M
2023-02-01 484.17 496.06 484.17 495.17 0.0M
2023-01-31 480.24 484.47 476.70 484.16 0.0M
2023-01-30 469.93 480.42 468.59 479.72 0.0M
2023-01-27 464.09 469.31 463.59 469.31 0.0M
2023-01-26 457.82 470.07 457.82 464.17 0.0M
2023-01-25 472.22 473.30 457.01 457.80 0.0M
2023-01-24 483.61 483.61 471.61 472.21 0.0M
2023-01-23 489.57 490.53 480.32 483.31 0.0M
2023-01-20 480.49 489.79 480.49 489.57 0.0M
2023-01-19 486.81 486.81 477.04 480.17 0.0M
2023-01-18 483.39 488.07 480.48 486.97 0.0M
2023-01-17 474.14 484.77 474.01 483.39 0.0M
2023-01-16 469.44 479.66 469.44 475.35 0.0M
2023-01-13 459.55 470.67 459.55 469.37 0.0M
2023-01-12 468.46 468.46 453.98 459.34 0.0M
2023-01-11 465.84 470.96 464.30 468.48 0.0M
2023-01-10 456.08 469.51 449.01 465.47 0.0M
2023-01-09 454.29 460.37 452.45 456.08 0.0M
2023-01-06 449.37 455.52 448.47 454.67 0.0M
2023-01-05 446.61 450.98 443.40 449.33 0.0M
2023-01-04 465.73 465.73 446.51 446.51 0.0M
2023-01-03 476.41 480.54 465.57 465.73 0.0M
2023-01-02 465.23 478.39 465.23 475.69 0.0M