Hiab Oyj

HIAB
🏛️ 英国 →
49.64
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 42.30 42.30 41.70 41.71 0.0M
2022-12-29 41.50 42.22 41.46 42.11 0.0M
2022-12-28 41.76 41.98 41.48 41.51 0.0M
2022-12-23 42.02 42.02 41.14 41.44 0.0M
2022-12-22 42.06 42.34 41.40 41.76 0.0M
2022-12-21 40.10 42.40 40.02 41.46 0.0M
2022-12-20 39.34 40.14 39.34 40.00 0.0M
2022-12-19 40.28 40.28 39.80 39.80 0.0M
2022-12-16 39.92 40.08 39.28 39.66 0.7M
2022-12-15 40.88 41.12 39.88 40.05 0.0M
2022-12-14 40.52 41.30 40.28 40.94 0.1M
2022-12-13 41.96 42.74 41.66 41.85 0.0M
2022-12-12 41.00 41.90 41.00 41.56 0.0M
2022-12-09 40.60 41.82 40.60 41.59 0.0M
2022-12-08 40.02 40.80 39.98 40.32 0.0M
2022-12-07 40.36 40.42 39.68 40.32 0.0M
2022-12-05 40.50 40.90 40.38 40.51 0.0M
2022-12-02 40.20 40.72 39.94 40.63 0.0M
2022-12-01 39.64 40.40 39.50 40.15 0.0M
2022-11-30 39.60 39.88 39.44 39.63 0.0M
2022-11-29 39.34 39.82 39.18 39.67 0.0M
2022-11-28 39.22 39.30 38.84 39.26 0.0M
2022-11-25 39.30 39.58 39.18 39.45 0.0M
2022-11-24 38.72 39.70 38.72 39.45 0.0M
2022-11-23 39.00 39.06 38.66 39.06 0.0M
2022-11-22 38.88 39.20 38.76 39.00 0.0M
2022-11-21 38.52 39.30 38.52 39.25 0.0M
2022-11-18 39.42 39.42 38.86 38.98 0.0M
2022-11-17 39.48 39.90 39.00 39.25 0.0M
2022-11-16 39.74 39.74 38.88 38.88 0.0M
2022-11-15 41.00 41.02 39.68 39.85 0.0M
2022-11-14 41.54 41.54 38.84 40.13 0.0M
2022-11-11 41.82 42.06 40.92 42.05 0.0M
2022-11-10 40.40 41.68 40.30 41.21 0.0M
2022-11-09 40.86 40.90 40.18 40.53 0.0M
2022-11-08 40.64 41.10 40.36 40.53 0.0M
2022-11-07 39.30 40.68 39.30 40.46 0.0M
2022-11-04 39.10 39.68 38.86 39.39 0.0M
2022-11-03 38.08 38.78 38.02 38.63 0.0M
2022-11-02 38.70 39.06 38.38 38.52 0.0M
2022-11-01 38.80 39.30 38.20 38.60 0.0M
2022-10-31 38.02 38.44 37.82 38.03 0.0M
2022-10-28 39.64 39.98 38.14 38.61 0.0M
2022-10-27 39.22 40.08 38.10 39.76 0.1M
2022-10-26 35.80 40.34 35.80 39.84 0.1M
2022-10-25 34.70 34.94 33.76 34.90 0.0M
2022-10-24 34.50 35.04 34.32 34.59 0.1M
2022-10-21 34.20 34.62 33.98 34.17 0.0M
2022-10-20 34.66 34.78 34.24 34.67 0.0M
2022-10-19 35.18 35.42 34.82 35.09 0.0M
2022-10-18 34.26 35.14 33.96 34.70 0.1M
2022-10-17 32.66 33.88 32.66 33.64 0.0M
2022-10-14 33.20 33.20 32.16 32.81 0.0M
2022-10-13 31.06 32.64 30.98 32.59 0.0M
2022-10-12 31.28 31.52 30.94 31.38 0.0M
2022-10-11 30.96 31.53 30.78 31.53 0.0M
2022-10-10 31.08 31.84 31.08 31.51 0.0M
2022-10-07 31.98 31.98 31.16 31.21 0.0M
2022-10-06 32.26 32.30 31.72 32.04 0.0M
2022-10-05 32.72 32.80 31.52 31.86 0.0M
2022-10-04 31.94 32.98 31.94 32.94 0.0M
2022-10-03 30.46 31.38 30.02 31.16 0.0M
2022-09-30 30.46 31.06 30.18 30.86 0.0M
2022-09-29 30.74 30.74 29.92 30.13 0.0M
2022-09-28 29.78 30.60 29.34 30.60 0.0M
2022-09-27 31.56 31.56 30.40 30.49 0.0M
2022-09-26 30.68 31.74 30.68 31.70 0.0M
2022-09-23 31.90 32.02 30.50 31.06 0.0M
2022-09-22 31.28 32.20 31.28 32.03 0.0M
2022-09-21 31.04 31.78 30.82 31.49 0.0M
2022-09-20 31.86 32.28 30.76 30.92 0.0M
2022-09-16 31.02 31.74 30.96 31.72 0.0M
2022-09-15 31.86 32.02 31.20 31.43 0.0M
2022-09-14 31.06 31.75 31.06 31.75 0.0M
2022-09-13 33.28 33.28 31.60 31.60 0.0M
2022-09-12 32.92 33.66 32.84 33.24 0.0M
2022-09-09 31.48 32.50 31.48 32.20 0.0M
2022-09-08 31.24 31.44 30.66 31.03 0.0M
2022-09-07 31.04 31.48 30.76 31.15 0.0M
2022-09-06 31.50 31.84 30.94 31.20 0.0M
2022-09-05 31.88 32.06 31.30 31.40 0.0M
2022-09-02 32.66 33.02 32.20 32.92 0.0M
2022-09-01 33.54 33.54 32.30 32.43 0.0M
2022-08-31 33.94 33.96 33.50 33.78 0.0M
2022-08-30 34.58 34.94 33.82 33.92 0.0M
2022-08-26 34.52 34.66 33.84 34.16 0.0M
2022-08-25 34.94 35.04 34.28 34.44 0.0M
2022-08-24 34.22 34.66 34.08 34.65 0.0M
2022-08-23 33.64 34.50 33.62 34.35 0.0M
2022-08-22 33.54 34.16 33.34 33.95 0.0M
2022-08-19 34.54 34.76 33.80 33.80 0.0M
2022-08-18 34.92 35.26 34.78 35.03 0.0M
2022-08-17 35.70 35.70 34.78 34.86 0.0M
2022-08-16 35.14 35.66 35.04 35.59 0.0M
2022-08-15 35.76 35.76 34.72 34.93 0.0M
2022-08-12 35.82 36.34 35.58 35.71 0.0M
2022-08-11 36.46 36.50 35.94 36.28 0.0M
2022-08-10 34.24 36.18 34.24 35.98 0.0M
2022-08-09 34.72 35.12 34.42 34.44 0.0M
2022-08-08 35.18 35.20 34.72 34.85 0.0M
2022-08-05 35.40 35.56 34.08 34.34 0.0M
2022-08-04 35.04 35.34 34.52 35.15 0.0M
2022-08-03 33.88 34.44 33.88 34.25 0.0M
2022-08-02 34.08 34.28 33.80 34.05 0.0M
2022-08-01 34.44 34.72 33.92 34.17 0.0M
2022-07-29 33.88 34.58 33.84 34.58 0.0M
2022-07-28 33.34 33.58 33.14 33.39 0.0M
2022-07-27 32.18 33.30 32.18 33.05 0.1M
2022-07-26 32.62 33.58 32.18 32.25 0.1M
2022-07-25 32.28 32.78 32.02 32.54 0.1M
2022-07-22 32.56 32.90 32.20 32.51 0.1M
2022-07-21 30.98 32.52 30.30 32.32 0.1M
2022-07-20 28.04 30.56 27.76 30.15 0.8M
2022-07-19 26.94 27.72 26.82 27.67 0.1M
2022-07-18 27.16 27.44 27.02 27.11 0.0M
2022-07-15 26.10 26.76 26.10 26.66 0.0M
2022-07-14 26.34 26.34 25.68 25.94 0.0M
2022-07-13 25.58 26.42 25.34 25.98 0.1M
2022-07-12 25.46 25.86 25.28 25.86 0.1M
2022-07-11 26.36 27.06 26.10 26.12 0.1M
2022-07-08 26.60 27.36 26.34 27.23 0.0M
2022-07-07 25.80 26.78 25.41 26.67 0.0M
2022-07-06 25.48 25.60 25.16 25.43 0.0M
2022-07-05 26.30 26.60 25.04 25.10 0.1M
2022-07-04 26.32 26.40 25.80 26.06 0.1M
2022-07-01 25.46 26.78 25.42 26.33 0.1M
2022-06-30 26.50 26.50 24.92 24.98 0.1M
2022-06-29 27.66 27.96 27.18 27.50 0.0M
2022-06-28 28.46 28.76 28.00 28.12 0.1M
2022-06-27 28.36 28.64 27.54 27.88 0.1M
2022-06-23 30.42 30.42 27.88 27.97 0.1M
2022-06-22 29.68 30.32 29.20 30.24 0.0M
2022-06-21 30.60 31.04 30.36 30.55 0.0M
2022-06-20 30.22 30.48 29.86 30.28 0.0M
2022-06-17 29.66 30.72 29.60 30.25 0.1M
2022-06-16 30.90 30.90 29.28 29.49 0.0M
2022-06-15 31.18 31.66 30.64 31.07 0.1M
2022-06-14 31.46 31.46 30.12 30.86 0.0M
2022-06-13 32.66 32.66 30.74 31.00 0.0M
2022-06-10 34.00 34.00 33.04 33.17 0.0M
2022-06-09 34.66 34.78 34.33 34.59 0.0M
2022-06-08 35.20 35.20 34.72 34.87 0.0M
2022-06-07 35.12 35.42 34.80 35.20 0.0M
2022-06-06 34.80 35.53 34.80 35.53 0.0M
2022-06-01 34.56 34.72 34.16 34.45 0.0M
2022-05-31 34.34 34.70 34.22 34.45 0.0M
2022-05-30 34.82 34.84 34.26 34.40 0.0M
2022-05-27 33.76 34.68 33.60 34.53 0.0M
2022-05-25 32.94 33.18 32.24 32.93 0.0M
2022-05-24 32.80 33.02 32.42 32.42 0.0M
2022-05-23 32.84 33.10 32.24 33.03 0.0M
2022-05-20 32.92 33.56 32.38 32.38 0.0M
2022-05-19 31.96 32.82 31.72 32.56 0.0M
2022-05-18 32.90 32.90 32.36 32.43 0.0M
2022-05-17 32.16 33.08 32.16 32.67 0.0M
2022-05-16 31.52 31.82 31.10 31.51 0.0M
2022-05-13 31.76 31.86 31.34 31.69 0.0M
2022-05-12 30.54 31.42 30.42 31.24 0.0M
2022-05-11 30.76 31.12 30.02 30.92 0.0M
2022-05-10 31.04 31.64 30.34 30.35 0.0M
2022-05-09 30.88 31.06 30.18 30.49 0.0M
2022-05-06 31.14 31.52 30.66 31.05 0.0M
2022-05-05 32.74 32.90 31.44 31.55 0.0M
2022-05-04 32.44 32.44 31.56 32.17 0.0M
2022-05-03 32.44 33.10 32.14 32.32 0.0M
2022-04-29 32.34 33.16 32.24 33.03 0.0M
2022-04-28 31.42 32.44 31.40 32.30 0.1M
2022-04-27 30.34 32.06 29.52 31.15 0.1M
2022-04-26 31.70 32.06 30.56 30.66 0.0M
2022-04-25 30.98 31.54 30.84 31.49 0.0M
2022-04-22 33.02 33.02 31.72 31.96 0.0M
2022-04-21 32.46 33.68 32.46 33.46 0.0M
2022-04-20 31.98 32.62 31.64 32.43 0.0M
2022-04-19 31.10 31.77 30.86 31.77 0.0M
2022-04-14 30.84 31.12 30.60 30.91 0.0M
2022-04-13 30.60 30.78 30.18 30.53 0.0M
2022-04-12 30.02 30.32 29.72 30.20 0.0M
2022-04-11 30.88 31.10 30.20 30.47 0.0M
2022-04-08 30.96 31.14 30.18 31.06 0.0M
2022-04-07 30.86 31.28 30.30 30.49 0.1M
2022-04-06 32.28 32.28 30.60 30.98 0.1M
2022-04-05 33.80 34.16 32.84 33.05 0.0M
2022-04-04 34.48 34.48 33.16 33.98 0.0M
2022-04-01 34.34 34.88 34.30 34.55 0.0M
2022-03-31 34.00 34.76 33.98 34.54 0.1M
2022-03-30 33.46 33.98 32.12 33.54 0.2M
2022-03-29 29.00 32.08 29.00 32.06 0.2M
2022-03-28 30.34 30.56 29.96 30.02 0.1M
2022-03-25 31.42 31.42 30.02 30.02 0.1M
2022-03-24 32.94 33.12 32.16 32.18 0.1M
2022-03-23 34.40 34.40 32.98 33.19 0.2M
2022-03-22 35.10 35.26 34.18 34.44 0.0M
2022-03-21 35.20 35.54 34.96 35.25 0.0M
2022-03-18 35.02 35.50 34.40 35.24 0.1M
2022-03-17 37.64 37.64 35.40 35.40 0.1M
2022-03-16 35.68 36.64 35.26 36.56 0.0M
2022-03-15 34.28 35.02 34.19 34.19 0.0M
2022-03-14 34.44 35.32 34.26 35.15 0.4M
2022-03-11 33.70 33.90 33.32 33.50 0.1M
2022-03-10 35.02 35.02 32.82 32.84 0.1M
2022-03-09 32.46 34.94 32.46 34.84 0.1M
2022-03-08 30.20 32.28 30.20 31.52 0.1M
2022-03-07 28.48 30.58 27.18 30.54 0.1M
2022-03-04 30.92 30.92 29.80 29.84 0.1M
2022-03-03 33.14 33.82 31.46 31.55 0.1M
2022-03-02 32.22 32.83 31.60 32.83 0.1M
2022-03-01 34.68 34.68 32.64 32.78 0.1M
2022-02-28 35.42 35.42 34.48 35.13 0.1M
2022-02-25 36.52 36.90 36.08 36.57 0.0M
2022-02-24 33.40 36.78 32.92 35.66 0.1M
2022-02-23 36.54 36.54 35.26 35.66 0.0M
2022-02-22 35.46 36.53 35.34 36.53 0.1M
2022-02-21 38.02 38.30 36.74 36.91 0.0M
2022-02-18 38.80 38.80 38.16 38.42 0.0M
2022-02-17 39.50 39.50 38.82 38.88 0.0M
2022-02-16 40.02 40.54 39.38 39.75 0.0M
2022-02-15 38.84 39.92 38.84 39.92 0.0M
2022-02-14 38.36 38.86 38.16 38.51 0.0M
2022-02-11 40.18 40.26 39.68 39.80 0.0M
2022-02-10 40.86 40.90 40.22 40.49 0.0M
2022-02-09 40.54 41.16 40.24 41.01 0.1M
2022-02-08 41.04 41.04 40.26 40.43 0.2M
2022-02-07 39.26 42.30 39.16 41.56 0.3M
2022-02-04 41.08 41.08 37.28 38.75 1.2M
2022-02-03 44.46 44.90 40.98 41.06 0.3M
2022-02-02 45.58 45.76 44.82 44.82 0.0M
2022-02-01 44.04 45.32 44.04 45.10 0.0M
2022-01-31 44.20 44.20 43.74 44.19 0.0M
2022-01-28 44.54 44.54 43.10 43.29 0.0M
2022-01-27 43.24 44.88 43.24 44.65 0.0M
2022-01-26 42.96 43.96 42.96 43.64 0.0M
2022-01-25 42.86 43.38 42.38 42.41 0.0M
2022-01-24 44.04 44.26 41.88 42.26 0.0M
2022-01-21 45.66 45.66 43.76 44.22 0.1M
2022-01-20 47.26 48.48 47.26 48.38 0.0M
2022-01-19 46.10 47.56 46.10 47.27 0.0M
2022-01-18 47.32 47.84 46.20 46.80 0.0M
2022-01-17 46.68 47.90 46.30 47.23 0.0M
2022-01-14 46.34 46.96 46.34 46.79 0.0M
2022-01-13 45.92 46.94 45.72 46.71 0.0M
2022-01-12 45.38 45.68 45.02 45.54 0.0M
2022-01-11 44.64 45.20 44.54 45.09 0.0M
2022-01-10 45.80 45.80 44.53 44.53 0.0M
2022-01-07 46.80 46.84 45.68 45.71 0.0M
2022-01-05 46.64 47.06 46.12 46.44 0.0M
2022-01-04 45.32 46.50 45.32 46.36 0.0M