OMX Copenhagen Software & Computer Services (CX101010PI)

CX101010PI
🏛️ 丹麦 →
4,452.01
最后更新: 2025-09-26
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 4,650.30 4,650.30 4,650.30 4,650.30 0.0M
2022-12-29 4,641.97 4,641.97 4,641.97 4,641.97 0.0M
2022-12-28 4,571.46 4,571.46 4,571.46 4,571.46 0.0M
2022-12-27 4,603.28 4,603.28 4,603.28 4,603.28 0.0M
2022-12-23 4,612.10 4,612.10 4,612.10 4,612.10 0.0M
2022-12-22 4,563.71 4,563.71 4,563.71 4,563.71 0.0M
2022-12-21 4,605.94 4,605.94 4,605.94 4,605.94 0.0M
2022-12-20 4,569.26 4,569.26 4,569.26 4,569.26 0.0M
2022-12-19 4,635.56 4,635.56 4,635.56 4,635.56 0.0M
2022-12-16 4,659.86 4,659.86 4,659.86 4,659.86 0.0M
2022-12-15 4,758.71 4,758.71 4,758.71 4,758.71 0.0M
2022-12-14 4,907.59 4,907.59 4,907.59 4,907.59 0.0M
2022-12-13 4,932.39 4,932.39 4,932.39 4,932.39 0.0M
2022-12-12 4,728.16 4,728.16 4,728.16 4,728.16 0.0M
2022-12-09 4,721.60 4,721.60 4,721.60 4,721.60 0.0M
2022-12-08 4,670.17 4,670.17 4,670.17 4,670.17 0.0M
2022-12-07 4,722.73 4,722.73 4,722.73 4,722.73 0.0M
2022-12-06 4,785.96 4,785.96 4,785.96 4,785.96 0.0M
2022-12-05 4,975.33 4,975.33 4,975.33 4,975.33 0.0M
2022-12-02 5,018.55 5,018.55 5,018.55 5,018.55 0.0M
2022-12-01 4,967.62 4,967.62 4,967.62 4,967.62 0.0M
2022-11-30 4,834.23 4,834.23 4,834.23 4,834.23 0.0M
2022-11-29 4,793.67 4,793.67 4,793.67 4,793.67 0.0M
2022-11-28 4,852.80 4,852.80 4,852.80 4,852.80 0.0M
2022-11-25 4,886.89 4,886.89 4,886.89 4,886.89 0.0M
2022-11-24 4,944.91 4,944.91 4,944.91 4,944.91 0.0M
2022-11-23 4,827.66 4,827.66 4,827.66 4,827.66 0.0M
2022-11-22 4,858.02 4,858.02 4,858.02 4,858.02 0.0M
2022-11-21 4,808.50 4,808.50 4,808.50 4,808.50 0.0M
2022-11-18 4,869.01 4,869.01 4,869.01 4,869.01 0.0M
2022-11-17 4,864.97 4,864.97 4,864.97 4,864.97 0.0M
2022-11-16 4,896.25 4,896.25 4,896.25 4,896.25 0.0M
2022-11-15 5,058.97 5,058.97 5,058.97 5,058.97 0.0M
2022-11-14 5,227.23 5,227.23 5,227.23 5,227.23 0.0M
2022-11-11 5,278.10 5,278.10 5,278.10 5,278.10 0.0M
2022-11-10 5,047.01 5,047.01 5,047.01 5,047.01 0.0M
2022-11-09 4,870.74 4,870.74 4,870.74 4,870.74 0.0M
2022-11-08 4,916.83 4,916.83 4,916.83 4,916.83 0.0M
2022-11-07 4,798.69 4,798.69 4,798.69 4,798.69 0.0M
2022-11-04 4,718.77 4,718.77 4,718.77 4,718.77 0.0M
2022-11-03 4,706.18 4,706.18 4,706.18 4,706.18 0.0M
2022-11-02 4,401.90 4,401.90 4,401.90 4,401.90 0.0M
2022-11-01 4,374.17 4,374.17 4,374.17 4,374.17 0.0M
2022-10-31 4,342.04 4,342.04 4,342.04 4,342.04 0.0M
2022-10-28 4,337.23 4,337.23 4,337.23 4,337.23 0.0M
2022-10-27 4,345.72 4,345.72 4,345.72 4,345.72 0.0M
2022-10-26 4,405.20 4,405.20 4,405.20 4,405.20 0.0M
2022-10-25 4,286.24 4,286.24 4,286.24 4,286.24 0.0M
2022-10-24 4,080.64 4,080.64 4,080.64 4,080.64 0.0M
2022-10-21 4,047.52 4,047.52 4,047.52 4,047.52 0.0M
2022-10-20 4,075.23 4,075.23 4,075.23 4,075.23 0.0M
2022-10-19 4,058.63 4,058.63 4,058.63 4,058.63 0.0M
2022-10-18 4,171.98 4,171.98 4,171.98 4,171.98 0.0M
2022-10-17 4,050.85 4,050.85 4,050.85 4,050.85 0.0M
2022-10-14 4,054.93 4,054.93 4,054.93 4,054.93 0.0M
2022-10-13 3,962.92 3,962.92 3,962.92 3,962.92 0.0M
2022-10-12 3,992.28 3,992.28 3,992.28 3,992.28 0.0M
2022-10-11 3,995.88 3,995.88 3,995.88 3,995.88 0.0M
2022-10-10 4,041.79 4,041.79 4,041.79 4,041.79 0.0M
2022-10-07 4,102.75 4,102.75 4,102.75 4,102.75 0.0M
2022-10-06 4,293.42 4,293.42 4,293.42 4,293.42 0.0M
2022-10-05 4,244.36 4,244.36 4,244.36 4,244.36 0.0M
2022-10-04 4,318.12 4,318.12 4,318.12 4,318.12 0.0M
2022-10-03 4,140.37 4,140.37 4,140.37 4,140.37 0.0M
2022-09-30 4,129.25 4,129.25 4,129.25 4,129.25 0.0M
2022-09-29 4,054.28 4,054.28 4,054.28 4,054.28 0.0M
2022-09-28 4,148.19 4,148.19 4,148.19 4,148.19 0.0M
2022-09-27 4,261.86 4,261.86 4,261.86 4,261.86 0.0M
2022-09-26 4,294.66 4,294.66 4,294.66 4,294.66 0.0M
2022-09-23 4,348.57 4,348.57 4,348.57 4,348.57 0.0M
2022-09-22 4,284.26 4,284.26 4,284.26 4,284.26 0.0M
2022-09-21 4,430.64 4,430.64 4,430.64 4,430.64 0.0M
2022-09-20 4,398.24 4,398.24 4,398.24 4,398.24 0.0M
2022-09-19 4,420.09 4,420.09 4,420.09 4,420.09 0.0M
2022-09-16 4,478.21 4,478.21 4,478.21 4,478.21 0.0M
2022-09-15 4,663.73 4,663.73 4,663.73 4,663.73 0.0M
2022-09-14 4,820.05 4,820.05 4,820.05 4,820.05 0.0M
2022-09-13 4,875.43 4,875.43 4,875.43 4,875.43 0.0M
2022-09-12 5,085.95 5,085.95 5,085.95 5,085.95 0.0M
2022-09-09 4,995.97 4,995.97 4,995.97 4,995.97 0.0M
2022-09-08 4,932.12 4,932.12 4,932.12 4,932.12 0.0M
2022-09-07 4,951.07 4,951.07 4,951.07 4,951.07 0.0M
2022-09-06 4,989.17 4,989.17 4,989.17 4,989.17 0.0M
2022-09-05 4,949.77 4,949.77 4,949.77 4,949.77 0.0M
2022-09-02 5,023.97 5,023.97 5,023.97 5,023.97 0.0M
2022-09-01 4,915.08 4,915.08 4,915.08 4,915.08 0.0M
2022-08-31 5,114.84 5,114.84 5,114.84 5,114.84 0.0M
2022-08-30 5,046.49 5,046.49 5,046.49 5,046.49 0.0M
2022-08-29 4,863.31 4,863.31 4,863.31 4,863.31 0.0M
2022-08-26 5,011.59 5,011.59 5,011.59 5,011.59 0.0M
2022-08-25 5,120.26 5,120.26 5,120.26 5,120.26 0.0M
2022-08-24 5,172.20 5,172.20 5,172.20 5,172.20 0.0M
2022-08-23 5,237.57 5,237.57 5,237.57 5,237.57 0.0M
2022-08-22 4,798.63 4,798.63 4,798.63 4,798.63 0.0M
2022-08-19 4,911.10 4,911.10 4,911.10 4,911.10 0.0M
2022-08-18 5,003.09 5,003.09 5,003.09 5,003.09 0.0M
2022-08-17 4,958.85 4,958.85 4,958.85 4,958.85 0.0M
2022-08-16 5,157.18 5,157.18 5,157.18 5,157.18 0.0M
2022-08-15 5,314.60 5,314.60 5,314.60 5,314.60 0.0M
2022-08-12 5,328.03 5,328.03 5,328.03 5,328.03 0.0M
2022-08-11 5,571.44 5,571.44 5,571.44 5,571.44 0.0M
2022-08-10 5,916.51 5,916.51 5,916.51 5,916.51 0.0M
2022-08-09 5,679.43 5,679.43 5,679.43 5,679.43 0.0M
2022-08-08 5,833.12 5,833.12 5,833.12 5,833.12 0.0M
2022-08-05 5,830.41 5,830.41 5,830.41 5,830.41 0.0M
2022-08-04 5,952.76 5,952.76 5,952.76 5,952.76 0.0M
2022-08-03 5,838.11 5,838.11 5,838.11 5,838.11 0.0M
2022-08-02 5,700.19 5,700.19 5,700.19 5,700.19 0.0M
2022-08-01 5,884.43 5,884.43 5,884.43 5,884.43 0.0M
2022-07-29 5,816.63 5,816.63 5,816.63 5,816.63 0.0M
2022-07-28 5,660.25 5,660.25 5,660.25 5,660.25 0.0M
2022-07-27 5,575.63 5,575.63 5,575.63 5,575.63 0.0M
2022-07-26 5,442.16 5,442.16 5,442.16 5,442.16 0.0M
2022-07-25 5,624.55 5,624.55 5,624.55 5,624.55 0.0M
2022-07-22 5,797.02 5,797.02 5,797.02 5,797.02 0.0M
2022-07-21 5,652.24 5,652.24 5,652.24 5,652.24 0.0M
2022-07-20 5,561.52 5,561.52 5,561.52 5,561.52 0.0M
2022-07-19 5,443.95 5,443.95 5,443.95 5,443.95 0.0M
2022-07-18 5,477.85 5,477.85 5,477.85 5,477.85 0.0M
2022-07-15 5,352.15 5,352.15 5,352.15 5,352.15 0.0M
2022-07-14 5,253.25 5,253.25 5,253.25 5,253.25 0.0M
2022-07-13 5,429.22 5,429.22 5,429.22 5,429.22 0.0M
2022-07-12 5,476.84 5,476.84 5,476.84 5,476.84 0.0M
2022-07-11 5,525.23 5,525.23 5,525.23 5,525.23 0.0M
2022-07-08 5,647.12 5,647.12 5,647.12 5,647.12 0.0M
2022-07-07 5,623.78 5,623.78 5,623.78 5,623.78 0.0M
2022-07-06 5,625.10 5,625.10 5,625.10 5,625.10 0.0M
2022-07-05 5,402.74 5,402.74 5,402.74 5,402.74 0.0M
2022-07-04 5,446.37 5,446.37 5,446.37 5,446.37 0.0M
2022-07-01 5,549.39 5,549.39 5,549.39 5,549.39 0.0M
2022-06-30 5,477.39 5,477.39 5,477.39 5,477.39 0.0M
2022-06-29 5,535.07 5,535.07 5,535.07 5,535.07 0.0M
2022-06-28 5,622.63 5,622.63 5,622.63 5,622.63 0.0M
2022-06-27 5,736.80 5,736.80 5,736.80 5,736.80 0.0M
2022-06-24 5,676.53 5,676.53 5,676.53 5,676.53 0.0M
2022-06-23 5,517.23 5,517.23 5,517.23 5,517.23 0.0M
2022-06-22 5,468.84 5,468.84 5,468.84 5,468.84 0.0M
2022-06-21 5,413.83 5,413.83 5,413.83 5,413.83 0.0M
2022-06-20 5,385.90 5,385.90 5,385.90 5,385.90 0.0M
2022-06-17 5,305.02 5,305.02 5,305.02 5,305.02 0.0M
2022-06-16 5,100.65 5,100.65 5,100.65 5,100.65 0.0M
2022-06-15 5,351.07 5,351.07 5,351.07 5,351.07 0.0M
2022-06-14 5,256.15 5,256.15 5,256.15 5,256.15 0.0M
2022-06-13 5,369.20 5,369.20 5,369.20 5,369.20 0.0M
2022-06-10 5,637.03 5,637.03 5,637.03 5,637.03 0.0M
2022-06-09 5,937.83 5,937.83 5,937.83 5,937.83 0.0M
2022-06-08 6,069.28 6,069.28 6,069.28 6,069.28 0.0M
2022-06-07 5,992.04 5,992.04 5,992.04 5,992.04 0.0M
2022-06-03 5,989.00 5,989.00 5,989.00 5,989.00 0.0M
2022-06-02 5,880.22 5,880.22 5,880.22 5,880.22 0.0M
2022-06-01 5,881.70 5,881.70 5,881.70 5,881.70 0.0M
2022-05-31 5,986.21 5,986.21 5,986.21 5,986.21 0.0M
2022-05-30 6,075.59 6,075.59 6,075.59 6,075.59 0.0M
2022-05-25 5,746.77 5,746.77 5,746.77 5,746.77 0.0M
2022-05-24 5,614.03 5,614.03 5,614.03 5,614.03 0.0M
2022-05-23 5,659.58 5,659.58 5,659.58 5,659.58 0.0M
2022-05-20 5,680.05 5,680.05 5,680.05 5,680.05 0.0M
2022-05-19 5,450.62 5,450.62 5,450.62 5,450.62 0.0M
2022-05-18 5,455.48 5,455.48 5,455.48 5,455.48 0.0M
2022-05-17 5,521.42 5,521.42 5,521.42 5,521.42 0.0M
2022-05-16 5,568.83 5,568.83 5,568.83 5,568.83 0.0M
2022-05-12 5,427.88 5,427.88 5,427.88 5,427.88 0.0M
2022-05-11 5,475.51 5,475.51 5,475.51 5,475.51 0.0M
2022-05-10 5,344.28 5,344.28 5,344.28 5,344.28 0.0M
2022-05-09 5,168.68 5,168.68 5,168.68 5,168.68 0.0M
2022-05-06 5,397.62 5,397.62 5,397.62 5,397.62 0.0M
2022-05-05 5,623.44 5,623.44 5,623.44 5,623.44 0.0M
2022-05-04 5,722.97 5,722.97 5,722.97 5,722.97 0.0M
2022-05-03 5,682.53 5,682.53 5,682.53 5,682.53 0.0M
2022-05-02 5,645.66 5,645.66 5,645.66 5,645.66 0.0M
2022-04-29 5,738.05 5,738.05 5,738.05 5,738.05 0.0M
2022-04-28 5,684.73 5,684.73 5,684.73 5,684.73 0.0M
2022-04-27 5,472.98 5,472.98 5,472.98 5,472.98 0.0M
2022-04-26 5,521.74 5,521.74 5,521.74 5,521.74 0.0M
2022-04-25 5,672.22 5,672.22 5,672.22 5,672.22 0.0M
2022-04-22 5,748.00 5,748.00 5,748.00 5,748.00 0.0M
2022-04-21 5,866.08 5,866.08 5,866.08 5,866.08 0.0M
2022-04-20 5,952.54 5,952.54 5,952.54 5,952.54 0.0M
2022-04-19 5,957.28 5,957.28 5,957.28 5,957.28 0.0M
2022-04-13 5,886.02 5,886.02 5,886.02 5,886.02 0.0M
2022-04-12 5,912.15 5,912.15 5,912.15 5,912.15 0.0M
2022-04-11 5,888.37 5,888.37 5,888.37 5,888.37 0.0M
2022-04-08 6,010.80 6,010.80 6,010.80 6,010.80 0.0M
2022-04-07 6,088.55 6,088.55 6,088.55 6,088.55 0.0M
2022-04-06 6,082.96 6,082.96 6,082.96 6,082.96 0.0M
2022-04-05 6,259.42 6,259.42 6,259.42 6,259.42 0.0M
2022-04-04 6,226.35 6,226.35 6,226.35 6,226.35 0.0M
2022-04-01 6,058.54 6,058.54 6,058.54 6,058.54 0.0M
2022-03-31 5,992.79 5,992.79 5,992.79 5,992.79 0.0M
2022-03-30 6,155.11 6,155.11 6,155.11 6,155.11 0.0M
2022-03-29 6,181.74 6,181.74 6,181.74 6,181.74 0.0M
2022-03-28 5,942.12 5,942.12 5,942.12 5,942.12 0.0M
2022-03-25 5,910.39 5,910.39 5,910.39 5,910.39 0.0M
2022-03-24 5,903.57 5,903.57 5,903.57 5,903.57 0.0M
2022-03-23 6,015.13 6,015.13 6,015.13 6,015.13 0.0M
2022-03-22 6,182.75 6,182.75 6,182.75 6,182.75 0.0M
2022-03-21 6,173.92 6,173.92 6,173.92 6,173.92 0.0M
2022-03-18 6,207.82 6,207.82 6,207.82 6,207.82 0.0M
2022-03-17 6,125.76 6,125.76 6,125.76 6,125.76 0.0M
2022-03-16 6,129.66 6,129.66 6,129.66 6,129.66 0.0M
2022-03-15 5,721.59 5,721.59 5,721.59 5,721.59 0.0M
2022-03-14 5,920.41 5,920.41 5,920.41 5,920.41 0.0M
2022-03-11 5,860.77 5,860.77 5,860.77 5,860.77 0.0M
2022-03-10 5,756.52 5,756.52 5,756.52 5,756.52 0.0M
2022-03-09 5,853.22 5,853.22 5,853.22 5,853.22 0.0M
2022-03-08 5,629.65 5,629.65 5,629.65 5,629.65 0.0M
2022-03-07 5,640.80 5,640.80 5,640.80 5,640.80 0.0M
2022-03-04 5,655.19 5,655.19 5,655.19 5,655.19 0.0M
2022-03-03 5,986.38 5,986.38 5,986.38 5,986.38 0.0M
2022-03-02 6,204.01 6,204.01 6,204.01 6,204.01 0.0M
2022-03-01 6,138.81 6,138.81 6,138.81 6,138.81 0.0M
2022-02-28 6,370.30 6,370.30 6,370.30 6,370.30 0.0M
2022-02-25 6,036.91 6,036.91 6,036.91 6,036.91 0.0M
2022-02-24 5,853.17 5,853.17 5,853.17 5,853.17 0.0M
2022-02-23 6,033.53 6,033.53 6,033.53 6,033.53 0.0M
2022-02-22 6,041.68 6,041.68 6,041.68 6,041.68 0.0M
2022-02-21 5,945.54 5,945.54 5,945.54 5,945.54 0.0M
2022-02-18 6,074.40 6,074.40 6,074.40 6,074.40 0.0M
2022-02-17 6,193.53 6,193.53 6,193.53 6,193.53 0.0M
2022-02-16 6,336.56 6,336.56 6,336.56 6,336.56 0.0M
2022-02-15 6,424.49 6,424.49 6,424.49 6,424.49 0.0M
2022-02-14 6,277.67 6,277.67 6,277.67 6,277.67 0.0M
2022-02-11 6,443.82 6,443.82 6,443.82 6,443.82 0.0M
2022-02-10 6,454.25 6,454.25 6,454.25 6,454.25 0.0M
2022-02-09 6,462.56 6,462.56 6,462.56 6,462.56 0.0M
2022-02-08 6,211.68 6,211.68 6,211.68 6,211.68 0.0M
2022-02-07 6,402.98 6,402.98 6,402.98 6,402.98 0.0M
2022-02-04 6,425.53 6,425.53 6,425.53 6,425.53 0.0M
2022-02-03 6,501.76 6,501.76 6,501.76 6,501.76 0.0M
2022-02-02 6,852.86 6,852.86 6,852.86 6,852.86 0.0M
2022-02-01 6,745.51 6,745.51 6,745.51 6,745.51 0.0M
2022-01-31 6,792.04 6,792.04 6,792.04 6,792.04 0.0M
2022-01-28 6,645.17 6,645.17 6,645.17 6,645.17 0.0M
2022-01-27 6,591.20 6,591.20 6,591.20 6,591.20 0.0M
2022-01-26 6,735.80 6,735.80 6,735.80 6,735.80 0.0M
2022-01-25 6,552.74 6,552.74 6,552.74 6,552.74 0.0M
2022-01-24 7,079.10 7,079.10 7,079.10 7,079.10 0.0M
2022-01-21 7,394.79 7,394.79 7,394.79 7,394.79 0.0M
2022-01-20 7,694.18 7,694.18 7,694.18 7,694.18 0.0M
2022-01-19 7,615.29 7,615.29 7,615.29 7,615.29 0.0M
2022-01-18 7,434.69 7,434.69 7,434.69 7,434.69 0.0M
2022-01-17 7,693.17 7,693.17 7,693.17 7,693.17 0.0M
2022-01-14 7,730.39 7,730.39 7,730.39 7,730.39 0.0M
2022-01-13 7,854.03 7,854.03 7,854.03 7,854.03 0.0M
2022-01-12 8,044.24 8,044.24 8,044.24 8,044.24 0.0M
2022-01-11 7,899.92 7,899.92 7,899.92 7,899.92 0.0M
2022-01-10 7,670.52 7,670.52 7,670.52 7,670.52 0.0M
2022-01-07 8,142.36 8,142.36 8,142.36 8,142.36 0.0M
2022-01-06 8,206.26 8,206.26 8,206.26 8,206.26 0.0M
2022-01-05 8,435.28 8,435.28 8,435.28 8,435.28 0.0M
2022-01-04 8,564.03 8,564.03 8,564.03 8,564.03 0.0M
2022-01-03 8,967.80 8,967.80 8,967.80 8,967.80 0.0M