Helsinki Basic Materials GI (HX55GI)

HX55GI
🏛️ 芬兰 →
1,942.90
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
2023-12-29 2,492.96 2,498.27 2,471.58 2,474.40 0.0M
2023-12-28 2,498.06 2,505.09 2,479.32 2,492.68 0.0M
2023-12-27 2,487.44 2,507.14 2,487.44 2,494.14 0.0M
2023-12-22 2,470.50 2,491.59 2,470.11 2,491.59 0.0M
2023-12-21 2,463.90 2,479.31 2,459.11 2,476.71 0.0M
2023-12-20 2,479.09 2,481.34 2,463.16 2,471.13 0.0M
2023-12-19 2,460.47 2,497.85 2,460.47 2,474.83 0.0M
2023-12-18 2,434.94 2,465.87 2,434.94 2,447.81 0.0M
2023-12-15 2,425.95 2,458.80 2,425.95 2,436.16 0.0M
2023-12-14 2,398.68 2,416.82 2,383.98 2,405.32 0.0M
2023-12-13 2,349.02 2,383.48 2,349.02 2,362.34 0.0M
2023-12-12 2,376.67 2,376.69 2,300.11 2,364.75 0.0M
2023-12-11 2,407.64 2,425.22 2,398.45 2,409.13 0.0M
2023-12-08 2,375.81 2,423.76 2,375.81 2,416.09 0.0M
2023-12-07 2,343.32 2,371.60 2,308.63 2,368.04 0.0M
2023-12-05 2,319.16 2,331.41 2,306.51 2,326.38 0.0M
2023-12-04 2,366.52 2,366.52 2,329.20 2,336.65 0.0M
2023-12-01 2,366.76 2,381.75 2,347.55 2,370.29 0.0M
2023-11-30 2,342.06 2,357.73 2,323.67 2,346.75 0.0M
2023-11-29 2,310.42 2,344.52 2,306.54 2,331.71 0.0M
2023-11-28 2,287.34 2,317.71 2,282.73 2,317.71 0.0M
2023-11-27 2,295.63 2,297.44 2,269.21 2,287.79 0.0M
2023-11-24 2,315.11 2,315.63 2,293.92 2,305.72 0.0M
2023-11-23 2,327.99 2,327.99 2,298.45 2,313.96 0.0M
2023-11-22 2,353.91 2,369.75 2,307.90 2,314.71 0.0M
2023-11-21 2,373.59 2,381.35 2,354.69 2,360.07 0.0M
2023-11-20 2,386.71 2,392.88 2,362.05 2,368.30 0.0M
2023-11-17 2,352.37 2,387.13 2,352.37 2,380.30 0.0M
2023-11-16 2,371.80 2,374.44 2,332.00 2,334.44 0.0M
2023-11-15 2,374.99 2,388.22 2,360.04 2,372.45 0.0M
2023-11-14 2,314.44 2,373.26 2,294.77 2,367.28 0.0M
2023-11-13 2,331.37 2,340.38 2,307.02 2,311.26 0.0M
2023-11-10 2,352.17 2,360.31 2,311.32 2,325.31 0.0M
2023-11-09 2,359.81 2,371.34 2,335.18 2,371.08 0.0M
2023-11-08 2,341.21 2,366.13 2,318.72 2,354.41 0.0M
2023-11-07 2,356.65 2,364.19 2,341.58 2,343.87 0.0M
2023-11-06 2,343.73 2,377.30 2,341.04 2,372.26 0.0M
2023-11-03 2,338.47 2,342.31 2,322.54 2,338.22 0.0M
2023-11-02 2,302.03 2,339.69 2,302.03 2,333.12 0.0M
2023-11-01 2,290.30 2,304.64 2,278.01 2,293.70 0.0M
2023-10-31 2,275.25 2,288.07 2,264.70 2,277.62 0.0M
2023-10-30 2,261.37 2,280.14 2,252.33 2,274.08 0.0M
2023-10-27 2,232.27 2,267.24 2,209.70 2,252.89 0.0M
2023-10-26 2,244.71 2,260.50 2,207.88 2,229.91 0.0M
2023-10-25 2,289.46 2,289.46 2,232.40 2,264.22 0.0M
2023-10-24 2,206.41 2,275.44 2,192.43 2,261.36 0.0M
2023-10-23 2,181.64 2,189.74 2,136.56 2,147.82 0.0M
2023-10-20 2,232.93 2,232.93 2,179.85 2,184.06 0.0M
2023-10-19 2,263.72 2,269.01 2,238.38 2,251.40 0.0M
2023-10-18 2,341.94 2,344.68 2,265.81 2,275.65 0.0M
2023-10-17 2,351.28 2,365.40 2,334.11 2,347.44 0.0M
2023-10-16 2,379.39 2,389.53 2,365.16 2,381.89 0.0M
2023-10-13 2,382.44 2,391.39 2,361.23 2,364.94 0.0M
2023-10-12 2,414.82 2,425.19 2,387.80 2,388.13 0.0M
2023-10-11 2,352.16 2,415.68 2,352.16 2,391.36 0.0M
2023-10-10 2,333.91 2,361.19 2,328.97 2,353.37 0.0M
2023-10-09 2,291.01 2,307.92 2,284.43 2,307.92 0.0M
2023-10-06 2,256.29 2,297.89 2,248.47 2,296.70 0.0M
2023-10-05 2,247.82 2,263.02 2,235.40 2,251.09 0.0M
2023-10-04 2,216.57 2,262.82 2,209.62 2,239.10 0.0M
2023-10-03 2,281.44 2,282.39 2,213.10 2,215.00 0.0M
2023-10-02 2,322.83 2,337.92 2,274.94 2,282.59 0.0M
2023-09-29 2,298.28 2,317.67 2,295.76 2,313.07 0.0M
2023-09-28 2,266.21 2,292.23 2,253.66 2,290.88 0.0M
2023-09-27 2,274.30 2,275.42 2,256.68 2,257.92 0.0M
2023-09-26 2,267.94 2,290.71 2,256.95 2,274.55 0.0M
2023-09-25 2,249.93 2,268.59 2,242.31 2,268.59 0.0M
2023-09-22 2,260.55 2,275.72 2,241.97 2,260.24 0.0M
2023-09-21 2,290.55 2,312.97 2,272.83 2,283.10 0.0M
2023-09-20 2,301.37 2,314.64 2,289.25 2,308.06 0.0M
2023-09-19 2,302.03 2,325.38 2,298.36 2,302.83 0.0M
2023-09-18 2,319.09 2,326.26 2,300.72 2,300.72 0.0M
2023-09-15 2,303.34 2,341.04 2,303.34 2,319.87 0.0M
2023-09-14 2,234.04 2,278.83 2,234.04 2,278.83 0.0M
2023-09-13 2,225.70 2,242.06 2,215.33 2,233.27 0.0M
2023-09-12 2,262.16 2,262.16 2,218.88 2,228.53 0.0M
2023-09-11 2,232.01 2,259.38 2,232.01 2,256.75 0.0M
2023-09-08 2,244.73 2,248.19 2,211.86 2,221.99 0.0M
2023-09-07 2,269.19 2,280.21 2,241.99 2,241.99 0.0M
2023-09-06 2,257.00 2,258.05 2,240.72 2,251.04 0.0M
2023-09-05 2,287.20 2,292.83 2,256.52 2,265.38 0.0M
2023-09-04 2,303.50 2,317.63 2,293.08 2,294.12 0.0M
2023-09-01 2,280.66 2,302.03 2,276.84 2,292.31 0.0M
2023-08-31 2,293.20 2,302.95 2,279.66 2,279.66 0.0M
2023-08-30 2,263.19 2,297.90 2,263.19 2,287.01 0.0M
2023-08-29 2,206.46 2,252.50 2,206.46 2,251.63 0.0M
2023-08-28 2,185.05 2,200.54 2,185.05 2,199.91 0.0M
2023-08-25 2,148.20 2,179.17 2,148.20 2,171.50 0.0M
2023-08-24 2,182.01 2,189.17 2,151.07 2,151.72 0.0M
2023-08-23 2,177.32 2,181.86 2,169.92 2,178.32 0.0M
2023-08-22 2,157.98 2,177.53 2,150.67 2,173.66 0.0M
2023-08-21 2,143.05 2,159.02 2,137.19 2,138.91 0.0M
2023-08-18 2,131.79 2,143.53 2,104.21 2,120.93 0.0M
2023-08-17 2,114.30 2,149.00 2,114.30 2,138.64 0.0M
2023-08-16 2,114.17 2,130.37 2,114.17 2,116.51 0.0M
2023-08-15 2,134.85 2,140.09 2,117.76 2,120.68 0.0M
2023-08-14 2,146.45 2,170.37 2,131.29 2,133.58 0.0M
2023-08-11 2,171.72 2,178.12 2,150.77 2,153.96 0.0M
2023-08-10 2,181.33 2,189.48 2,175.50 2,177.15 0.0M
2023-08-09 2,172.70 2,190.69 2,166.83 2,171.40 0.0M
2023-08-08 2,177.58 2,177.58 2,158.30 2,158.31 0.0M
2023-08-07 2,190.10 2,195.56 2,170.73 2,185.88 0.0M
2023-08-04 2,160.33 2,192.39 2,156.07 2,191.93 0.0M
2023-08-03 2,142.62 2,165.89 2,142.39 2,154.31 0.0M
2023-08-02 2,185.10 2,185.10 2,156.99 2,159.89 0.0M
2023-08-01 2,206.75 2,223.02 2,198.59 2,209.71 0.0M
2023-07-31 2,186.53 2,215.27 2,172.83 2,208.32 0.0M
2023-07-28 2,205.41 2,213.89 2,175.16 2,190.32 0.0M
2023-07-27 2,200.65 2,233.09 2,194.23 2,211.75 0.0M
2023-07-26 2,189.98 2,195.54 2,176.28 2,195.37 0.0M
2023-07-25 2,076.69 2,199.78 2,062.06 2,193.03 0.0M
2023-07-24 2,100.84 2,115.91 2,089.08 2,101.86 0.0M
2023-07-21 2,169.39 2,169.39 2,084.98 2,100.89 0.0M
2023-07-20 2,208.41 2,235.19 2,185.72 2,203.35 0.0M
2023-07-19 2,200.83 2,211.64 2,179.01 2,206.58 0.0M
2023-07-18 2,184.43 2,199.65 2,171.50 2,195.90 0.0M
2023-07-17 2,197.66 2,210.24 2,190.95 2,195.03 0.0M
2023-07-14 2,216.74 2,222.72 2,200.63 2,214.45 0.0M
2023-07-13 2,221.62 2,236.55 2,213.03 2,225.09 0.0M
2023-07-12 2,153.88 2,213.91 2,146.42 2,211.46 0.0M
2023-07-11 2,130.81 2,152.33 2,127.14 2,148.69 0.0M
2023-07-10 2,107.80 2,126.65 2,102.45 2,117.69 0.0M
2023-07-07 2,101.60 2,118.74 2,089.87 2,114.66 0.0M
2023-07-06 2,135.35 2,143.10 2,083.99 2,091.88 0.0M
2023-07-05 2,137.15 2,146.41 2,121.91 2,146.41 0.0M
2023-07-04 2,124.62 2,163.48 2,124.29 2,156.49 0.0M
2023-07-03 2,095.76 2,126.89 2,095.09 2,124.65 0.0M
2023-06-30 2,099.35 2,108.49 2,087.37 2,091.46 0.0M
2023-06-29 2,090.13 2,093.05 2,072.52 2,084.12 0.0M
2023-06-28 2,099.82 2,109.12 2,092.61 2,094.70 0.0M
2023-06-27 2,116.58 2,116.58 2,054.73 2,092.30 0.0M
2023-06-26 2,086.18 2,104.56 2,066.63 2,104.56 0.0M
2023-06-22 2,103.79 2,129.25 2,094.15 2,095.64 0.0M
2023-06-21 2,170.29 2,172.56 2,113.32 2,121.23 0.0M
2023-06-20 2,223.63 2,223.63 2,184.50 2,185.00 0.0M
2023-06-19 2,279.52 2,279.52 2,232.67 2,232.67 0.0M
2023-06-16 2,311.19 2,311.19 2,251.19 2,278.94 0.0M
2023-06-15 2,332.59 2,332.59 2,263.73 2,304.15 0.0M
2023-06-14 2,307.89 2,370.75 2,306.77 2,337.24 0.0M
2023-06-13 2,315.45 2,323.88 2,307.89 2,313.36 0.0M
2023-06-12 2,322.55 2,331.50 2,299.67 2,300.95 0.0M
2023-06-09 2,320.26 2,320.26 2,303.56 2,313.12 0.0M
2023-06-08 2,311.36 2,326.83 2,308.87 2,318.66 0.0M
2023-06-07 2,328.79 2,328.79 2,299.97 2,305.80 0.0M
2023-06-06 2,307.42 2,330.82 2,300.57 2,330.49 0.0M
2023-06-05 2,288.48 2,300.64 2,277.97 2,296.69 0.0M
2023-06-02 2,224.43 2,273.85 2,224.43 2,269.22 0.0M
2023-06-01 2,213.95 2,217.42 2,201.71 2,206.47 0.0M
2023-05-31 2,236.83 2,243.05 2,200.42 2,205.20 0.0M
2023-05-30 2,275.71 2,276.38 2,251.43 2,251.55 0.0M
2023-05-29 2,285.00 2,292.94 2,269.45 2,270.63 0.0M
2023-05-26 2,249.50 2,271.87 2,247.42 2,263.56 0.0M
2023-05-25 2,274.29 2,279.61 2,238.19 2,238.19 0.0M
2023-05-24 2,271.08 2,275.35 2,250.47 2,255.42 0.0M
2023-05-23 2,265.05 2,317.81 2,264.53 2,289.36 0.0M
2023-05-22 2,258.27 2,258.27 2,236.04 2,244.83 0.0M
2023-05-19 2,241.57 2,265.72 2,241.57 2,251.98 0.0M
2023-05-17 2,257.34 2,270.92 2,215.87 2,216.54 0.0M
2023-05-16 2,257.66 2,279.90 2,254.64 2,260.33 0.0M
2023-05-15 2,261.70 2,270.87 2,246.32 2,264.22 0.0M
2023-05-12 2,248.91 2,280.32 2,232.71 2,262.48 0.0M
2023-05-11 2,297.62 2,318.56 2,295.41 2,295.90 0.0M
2023-05-10 2,294.38 2,314.94 2,285.77 2,291.40 0.0M
2023-05-09 2,308.55 2,308.55 2,281.70 2,291.08 0.0M
2023-05-08 2,286.29 2,309.69 2,278.57 2,304.11 0.0M
2023-05-05 2,243.76 2,284.83 2,237.89 2,281.56 0.0M
2023-05-04 2,244.22 2,248.60 2,223.50 2,237.30 0.0M
2023-05-03 2,214.41 2,253.24 2,214.41 2,246.22 0.0M
2023-05-02 2,216.81 2,237.55 2,207.16 2,207.99 0.0M
2023-04-28 2,200.58 2,223.32 2,196.38 2,201.75 0.0M
2023-04-27 2,166.31 2,197.03 2,166.31 2,188.13 0.0M
2023-04-26 2,189.30 2,183.73 2,146.99 2,162.55 0.0M
2023-04-25 2,158.91 2,218.67 2,158.91 2,189.30 0.0M
2023-04-24 2,198.01 2,228.20 2,198.01 2,224.46 0.0M
2023-04-21 2,234.96 2,234.96 2,202.67 2,207.27 0.0M
2023-04-20 2,186.92 2,248.09 2,179.23 2,242.21 0.0M
2023-04-19 2,265.90 2,280.31 2,257.25 2,264.28 0.0M
2023-04-18 2,270.50 2,276.37 2,244.87 2,269.49 0.0M
2023-04-17 2,257.29 2,276.76 2,253.11 2,264.00 0.0M
2023-04-14 2,266.62 2,266.62 2,219.81 2,230.84 0.0M
2023-04-13 2,242.80 2,252.71 2,224.80 2,249.14 0.0M
2023-04-12 2,246.87 2,264.50 2,224.56 2,229.46 0.0M
2023-04-11 2,300.43 2,301.58 2,283.03 2,298.53 0.0M
2023-04-06 2,271.17 2,286.30 2,271.17 2,276.14 0.0M
2023-04-05 2,297.66 2,300.55 2,259.81 2,270.15 0.0M
2023-04-04 2,311.88 2,317.43 2,292.06 2,292.44 0.0M
2023-04-03 2,319.68 2,321.08 2,287.05 2,299.74 0.0M
2023-03-31 2,324.54 2,330.83 2,293.38 2,306.27 0.0M
2023-03-30 2,293.94 2,324.92 2,291.29 2,316.14 0.0M
2023-03-29 2,288.67 2,292.50 2,262.73 2,279.04 0.0M
2023-03-28 2,283.33 2,293.66 2,255.20 2,274.21 0.0M
2023-03-27 2,303.17 2,317.08 2,261.16 2,263.84 0.0M
2023-03-24 2,302.13 2,305.89 2,250.88 2,281.57 0.0M
2023-03-23 2,300.82 2,327.19 2,276.50 2,305.86 0.0M
2023-03-22 2,326.63 2,326.63 2,277.30 2,290.84 0.0M
2023-03-21 2,298.38 2,347.14 2,298.38 2,322.01 0.0M
2023-03-20 2,260.05 2,284.01 2,208.45 2,273.55 0.0M
2023-03-17 2,350.84 2,378.63 2,254.15 2,261.44 0.0M
2023-03-16 2,349.79 2,353.94 2,291.18 2,330.36 0.0M
2023-03-15 2,391.47 2,396.29 2,333.20 2,333.20 0.0M
2023-03-14 2,366.33 2,403.34 2,359.35 2,388.09 0.0M
2023-03-13 2,409.50 2,409.50 2,340.99 2,366.88 0.0M
2023-03-10 2,428.96 2,435.70 2,401.96 2,415.13 0.0M
2023-03-09 2,496.04 2,501.66 2,460.06 2,461.42 0.0M
2023-03-08 2,465.38 2,497.73 2,465.38 2,495.56 0.0M
2023-03-07 2,494.51 2,514.14 2,467.52 2,469.62 0.0M
2023-03-06 2,536.85 2,536.85 2,492.06 2,498.39 0.0M
2023-03-03 2,529.93 2,541.28 2,523.21 2,534.93 0.0M
2023-03-02 2,492.92 2,515.70 2,487.39 2,512.54 0.0M
2023-03-01 2,485.26 2,524.36 2,483.85 2,506.18 0.0M
2023-02-28 2,447.34 2,484.98 2,438.96 2,484.98 0.0M
2023-02-27 2,419.85 2,463.96 2,419.85 2,458.28 0.0M
2023-02-24 2,447.77 2,463.93 2,413.99 2,414.95 0.0M
2023-02-23 2,473.60 2,473.60 2,443.68 2,443.68 0.0M
2023-02-22 2,465.82 2,470.30 2,447.92 2,467.12 0.0M
2023-02-21 2,480.07 2,490.37 2,467.13 2,473.54 0.0M
2023-02-20 2,470.16 2,495.36 2,469.63 2,481.91 0.0M
2023-02-17 2,455.92 2,463.89 2,449.22 2,458.10 0.0M
2023-02-16 2,484.44 2,488.12 2,449.38 2,467.82 0.0M
2023-02-15 2,487.43 2,487.43 2,454.66 2,469.22 0.0M
2023-02-14 2,488.67 2,524.07 2,486.71 2,496.39 0.0M
2023-02-13 2,469.30 2,497.16 2,451.91 2,485.66 0.0M
2023-02-10 2,496.81 2,503.61 2,452.63 2,461.51 0.0M
2023-02-09 2,487.49 2,499.07 2,470.91 2,484.68 0.0M
2023-02-08 2,511.89 2,518.21 2,471.14 2,478.60 0.0M
2023-02-07 2,485.58 2,533.51 2,480.43 2,501.76 0.0M
2023-02-06 2,492.15 2,495.89 2,456.69 2,482.57 0.0M
2023-02-03 2,461.62 2,510.46 2,458.76 2,494.29 0.0M
2023-02-02 2,433.10 2,477.73 2,415.55 2,460.69 0.0M
2023-02-01 2,389.86 2,434.55 2,389.86 2,421.58 0.0M
2023-01-31 2,365.50 2,389.58 2,351.45 2,380.35 0.0M
2023-01-30 2,396.39 2,412.66 2,394.78 2,407.45 0.0M
2023-01-27 2,421.74 2,424.83 2,385.57 2,412.84 0.0M
2023-01-26 2,417.31 2,431.90 2,406.31 2,431.90 0.0M
2023-01-25 2,440.38 2,441.76 2,390.92 2,415.96 0.0M
2023-01-24 2,447.39 2,451.96 2,428.33 2,442.34 0.0M
2023-01-23 2,410.99 2,454.29 2,410.08 2,434.55 0.0M
2023-01-20 2,419.53 2,421.24 2,393.54 2,402.30 0.0M
2023-01-19 2,415.85 2,432.20 2,401.72 2,401.72 0.0M
2023-01-18 2,403.50 2,442.35 2,398.37 2,430.30 0.0M
2023-01-17 2,398.49 2,407.78 2,389.12 2,401.48 0.0M
2023-01-16 2,427.90 2,431.60 2,399.16 2,399.16 0.0M
2023-01-13 2,443.40 2,443.40 2,389.46 2,421.07 0.0M
2023-01-12 2,450.31 2,474.39 2,449.30 2,465.00 0.0M
2023-01-11 2,450.74 2,462.51 2,440.07 2,441.40 0.0M
2023-01-10 2,469.15 2,474.47 2,449.91 2,454.72 0.0M
2023-01-09 2,480.44 2,494.75 2,458.84 2,481.94 0.0M
2023-01-05 2,414.52 2,454.18 2,380.82 2,447.36 0.0M
2023-01-04 2,425.06 2,446.26 2,411.00 2,419.71 0.0M
2023-01-03 2,470.05 2,473.73 2,429.94 2,430.21 0.0M
2023-01-02 2,428.68 2,467.56 2,426.18 2,463.92 0.0M