Helsinki Basic Materials (HX55PI)

HX55PI
🏛️ 芬兰 →
1,125.16
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
2021-12-30 1,640.38 1,648.76 1,639.79 1,641.04 0.0M
2021-12-29 1,636.17 1,647.86 1,636.11 1,642.52 0.0M
2021-12-28 1,635.38 1,652.14 1,634.80 1,641.09 0.0M
2021-12-27 1,615.18 1,643.28 1,614.90 1,634.29 0.0M
2021-12-23 1,605.76 1,620.41 1,603.99 1,618.75 0.0M
2021-12-22 1,580.57 1,596.20 1,579.35 1,595.19 0.0M
2021-12-21 1,571.39 1,592.35 1,566.95 1,578.36 0.0M
2021-12-20 1,553.02 1,566.52 1,541.41 1,555.62 0.0M
2021-12-17 1,581.50 1,589.89 1,565.22 1,589.89 0.0M
2021-12-16 1,597.36 1,609.04 1,585.98 1,585.98 0.0M
2021-12-15 1,578.30 1,584.97 1,571.41 1,571.41 0.0M
2021-12-14 1,593.91 1,600.36 1,574.47 1,576.87 0.0M
2021-12-13 1,616.16 1,622.85 1,589.53 1,590.05 0.0M
2021-12-10 1,617.56 1,623.50 1,610.78 1,612.01 0.0M
2021-12-09 1,642.48 1,647.01 1,620.20 1,624.73 0.0M
2021-12-08 1,644.91 1,652.34 1,636.98 1,639.06 0.0M
2021-12-07 1,617.24 1,649.44 1,614.13 1,647.11 0.0M
2021-12-03 1,629.12 1,631.38 1,584.76 1,588.99 0.0M
2021-12-02 1,597.40 1,622.43 1,597.40 1,619.22 0.0M
2021-12-01 1,577.20 1,621.63 1,577.20 1,615.42 0.0M
2021-11-30 1,567.20 1,580.11 1,558.74 1,558.74 0.0M
2021-11-29 1,572.01 1,610.51 1,572.01 1,591.69 0.0M
2021-11-26 1,558.59 1,576.91 1,555.79 1,559.25 0.0M
2021-11-25 1,587.69 1,611.95 1,585.11 1,608.58 0.0M
2021-11-24 1,581.73 1,601.34 1,579.61 1,582.65 0.0M
2021-11-23 1,584.88 1,598.65 1,575.23 1,584.88 0.0M
2021-11-22 1,582.75 1,599.29 1,579.17 1,594.79 0.0M
2021-11-19 1,580.32 1,585.40 1,562.08 1,576.95 0.0M
2021-11-18 1,588.01 1,593.39 1,579.11 1,580.94 0.0M
2021-11-17 1,592.01 1,597.41 1,583.91 1,591.96 0.0M
2021-11-16 1,598.00 1,599.09 1,587.65 1,594.29 0.0M
2021-11-15 1,590.29 1,597.31 1,586.75 1,593.26 0.0M
2021-11-12 1,579.35 1,602.85 1,573.41 1,600.33 0.0M
2021-11-11 1,545.09 1,588.85 1,544.98 1,585.53 0.0M
2021-11-10 1,536.65 1,547.78 1,530.91 1,546.24 0.0M
2021-11-09 1,532.94 1,548.09 1,530.96 1,536.72 0.0M
2021-11-08 1,534.09 1,538.23 1,528.49 1,535.90 0.0M
2021-11-05 1,517.49 1,534.61 1,514.93 1,530.40 0.0M
2021-11-04 1,536.66 1,537.07 1,519.28 1,520.50 0.0M
2021-11-03 1,512.40 1,526.26 1,509.55 1,526.26 0.0M
2021-11-02 1,524.56 1,524.92 1,507.91 1,509.11 0.0M
2021-11-01 1,530.41 1,541.63 1,525.07 1,531.19 0.0M
2021-10-29 1,536.65 1,540.54 1,516.23 1,518.93 0.0M
2021-10-28 1,544.57 1,544.57 1,523.17 1,542.14 0.0M
2021-10-27 1,557.27 1,561.04 1,543.41 1,547.28 0.0M
2021-10-26 1,544.15 1,562.30 1,534.41 1,555.48 0.0M
2021-10-25 1,545.19 1,549.15 1,528.42 1,538.04 0.0M
2021-10-22 1,515.28 1,551.93 1,515.28 1,538.44 0.0M
2021-10-21 1,530.27 1,531.58 1,512.50 1,512.50 0.0M
2021-10-20 1,545.64 1,546.33 1,515.48 1,532.65 0.0M
2021-10-19 1,520.05 1,545.56 1,519.84 1,540.91 0.0M
2021-10-18 1,511.43 1,519.50 1,502.86 1,511.85 0.0M
2021-10-15 1,514.62 1,518.42 1,503.90 1,511.87 0.0M
2021-10-14 1,510.56 1,519.00 1,503.13 1,511.09 0.0M
2021-10-13 1,489.89 1,502.75 1,484.37 1,501.66 0.0M
2021-10-12 1,505.58 1,520.73 1,463.64 1,492.36 0.0M
2021-10-11 1,524.25 1,526.56 1,509.17 1,519.03 0.0M
2021-10-08 1,529.26 1,536.12 1,521.36 1,526.16 0.0M
2021-10-07 1,514.64 1,539.09 1,514.64 1,526.60 0.0M
2021-10-06 1,494.92 1,503.44 1,478.91 1,497.77 0.0M
2021-10-05 1,499.67 1,506.41 1,489.65 1,505.79 0.0M
2021-10-04 1,498.80 1,513.83 1,489.83 1,498.11 0.0M
2021-10-01 1,487.71 1,509.11 1,480.39 1,496.91 0.0M
2021-09-30 1,515.28 1,526.01 1,503.83 1,512.93 0.0M
2021-09-29 1,511.80 1,516.73 1,498.28 1,504.79 0.0M
2021-09-28 1,533.46 1,534.34 1,507.68 1,507.68 0.0M
2021-09-27 1,565.25 1,566.54 1,530.97 1,535.94 0.0M
2021-09-24 1,576.49 1,576.49 1,545.38 1,553.17 0.0M
2021-09-23 1,583.06 1,586.52 1,568.48 1,580.99 0.0M
2021-09-22 1,556.88 1,569.30 1,547.84 1,563.75 0.0M
2021-09-21 1,535.67 1,553.46 1,532.97 1,532.97 0.0M
2021-09-20 1,548.87 1,557.85 1,521.08 1,528.97 0.0M
2021-09-17 1,627.01 1,629.49 1,580.15 1,580.15 0.0M
2021-09-16 1,632.27 1,640.42 1,621.11 1,624.99 0.0M
2021-09-15 1,641.44 1,644.14 1,623.86 1,632.75 0.0M
2021-09-14 1,667.01 1,670.71 1,637.67 1,637.67 0.0M
2021-09-13 1,681.72 1,684.43 1,637.52 1,660.11 0.0M
2021-09-10 1,702.30 1,714.06 1,693.30 1,700.56 0.0M
2021-09-09 1,705.51 1,708.18 1,687.84 1,698.36 0.0M
2021-09-08 1,738.29 1,738.29 1,707.70 1,716.91 0.0M
2021-09-07 1,722.27 1,750.27 1,722.27 1,748.31 0.0M
2021-09-06 1,715.86 1,728.91 1,714.34 1,726.53 0.0M
2021-09-03 1,706.09 1,717.57 1,703.62 1,711.70 0.0M
2021-09-02 1,691.10 1,708.26 1,690.53 1,703.88 0.0M
2021-09-01 1,706.58 1,706.58 1,689.85 1,690.05 0.0M
2021-08-31 1,710.90 1,719.95 1,693.63 1,696.51 0.0M
2021-08-30 1,711.14 1,716.01 1,702.43 1,708.60 0.0M
2021-08-27 1,692.06 1,709.67 1,686.51 1,707.76 0.0M
2021-08-26 1,689.13 1,696.41 1,679.22 1,694.91 0.0M
2021-08-25 1,692.27 1,699.66 1,690.67 1,694.88 0.0M
2021-08-24 1,690.93 1,703.26 1,683.85 1,694.45 0.0M
2021-08-23 1,687.04 1,690.42 1,678.35 1,679.69 0.0M
2021-08-20 1,664.12 1,672.84 1,656.45 1,672.84 0.0M
2021-08-19 1,682.46 1,689.56 1,661.40 1,669.37 0.0M
2021-08-18 1,704.79 1,711.19 1,695.82 1,701.22 0.0M
2021-08-17 1,711.01 1,716.52 1,705.28 1,706.64 0.0M
2021-08-16 1,727.14 1,727.14 1,707.19 1,717.42 0.0M
2021-08-13 1,726.89 1,738.25 1,725.05 1,734.74 0.0M
2021-08-12 1,723.75 1,735.15 1,722.56 1,727.78 0.0M
2021-08-11 1,713.58 1,724.58 1,709.96 1,724.58 0.0M
2021-08-10 1,699.63 1,703.84 1,691.31 1,703.79 0.0M
2021-08-09 1,692.70 1,698.06 1,687.78 1,695.62 0.0M
2021-08-06 1,705.96 1,707.25 1,696.25 1,697.06 0.0M
2021-08-05 1,713.43 1,717.50 1,705.34 1,707.07 0.0M
2021-08-04 1,708.83 1,718.16 1,708.83 1,714.53 0.0M
2021-08-03 1,691.65 1,701.99 1,687.37 1,699.69 0.0M
2021-08-02 1,714.64 1,715.89 1,692.26 1,693.66 0.0M
2021-07-30 1,705.98 1,711.90 1,696.87 1,705.11 0.0M
2021-07-29 1,719.27 1,729.41 1,712.67 1,717.61 0.0M
2021-07-28 1,712.05 1,718.84 1,701.03 1,712.34 0.0M
2021-07-27 1,700.06 1,713.15 1,688.68 1,713.15 0.0M
2021-07-26 1,692.70 1,702.70 1,687.90 1,701.95 0.0M
2021-07-23 1,671.72 1,698.03 1,664.83 1,690.83 0.0M
2021-07-22 1,655.56 1,674.90 1,639.33 1,656.01 0.0M
2021-07-21 1,647.63 1,648.93 1,606.91 1,629.70 0.0M
2021-07-20 1,594.46 1,621.52 1,584.90 1,618.10 0.0M
2021-07-19 1,602.77 1,604.03 1,579.72 1,587.92 0.0M
2021-07-16 1,634.61 1,638.52 1,612.63 1,618.38 0.0M
2021-07-15 1,635.72 1,638.49 1,621.09 1,625.50 0.0M
2021-07-14 1,632.11 1,649.80 1,631.26 1,641.90 0.0M
2021-07-13 1,645.12 1,647.33 1,633.35 1,640.55 0.0M
2021-07-12 1,643.12 1,647.39 1,628.65 1,646.66 0.0M
2021-07-09 1,617.83 1,646.07 1,613.90 1,639.73 0.0M
2021-07-08 1,615.30 1,621.27 1,596.14 1,609.43 0.0M
2021-07-07 1,608.05 1,617.64 1,603.86 1,617.64 0.0M
2021-07-06 1,619.64 1,626.77 1,598.98 1,598.98 0.0M
2021-07-05 1,594.44 1,620.61 1,594.44 1,620.05 0.0M
2021-07-02 1,580.50 1,597.43 1,575.36 1,590.58 0.0M
2021-07-01 1,578.95 1,599.50 1,576.11 1,576.11 0.0M
2021-06-30 1,563.14 1,576.83 1,547.00 1,573.06 0.0M
2021-06-29 1,554.98 1,573.87 1,554.98 1,563.19 0.0M
2021-06-28 1,568.36 1,575.44 1,562.71 1,564.90 0.0M
2021-06-24 1,549.71 1,564.75 1,547.08 1,562.54 0.0M
2021-06-23 1,563.96 1,568.59 1,546.47 1,546.47 0.0M
2021-06-22 1,554.04 1,565.28 1,537.84 1,560.53 0.0M
2021-06-21 1,516.94 1,549.80 1,510.36 1,548.79 0.0M
2021-06-18 1,560.18 1,576.68 1,526.79 1,526.79 0.0M
2021-06-17 1,579.25 1,594.73 1,568.54 1,568.54 0.0M
2021-06-16 1,569.21 1,593.06 1,564.47 1,589.08 0.0M
2021-06-15 1,585.76 1,590.44 1,558.30 1,561.12 0.0M
2021-06-14 1,572.57 1,590.89 1,572.57 1,588.93 0.0M
2021-06-11 1,561.12 1,578.19 1,553.84 1,574.50 0.0M
2021-06-10 1,564.12 1,568.34 1,552.41 1,552.41 0.0M
2021-06-09 1,570.04 1,570.31 1,550.94 1,561.90 0.0M
2021-06-08 1,568.01 1,582.37 1,567.96 1,569.69 0.0M
2021-06-07 1,574.03 1,582.29 1,565.28 1,568.91 0.0M
2021-06-04 1,573.73 1,588.28 1,570.42 1,576.04 0.0M
2021-06-03 1,581.87 1,583.59 1,561.09 1,571.73 0.0M
2021-06-02 1,558.79 1,588.85 1,558.79 1,581.08 0.0M
2021-06-01 1,537.93 1,571.19 1,537.93 1,556.50 0.0M
2021-05-31 1,553.73 1,553.73 1,530.93 1,531.33 0.0M
2021-05-28 1,563.68 1,564.99 1,545.88 1,552.19 0.0M
2021-05-27 1,554.02 1,561.98 1,538.86 1,555.48 0.0M
2021-05-26 1,577.52 1,583.23 1,551.93 1,557.26 0.0M
2021-05-25 1,567.18 1,586.23 1,565.95 1,579.27 0.0M
2021-05-24 1,589.26 1,594.58 1,579.18 1,582.94 0.0M
2021-05-21 1,600.23 1,600.76 1,580.77 1,595.39 0.0M
2021-05-20 1,592.89 1,602.29 1,577.51 1,599.99 0.0M
2021-05-19 1,601.58 1,606.12 1,572.12 1,585.55 0.0M
2021-05-18 1,621.17 1,633.24 1,617.83 1,623.55 0.0M
2021-05-17 1,620.71 1,621.99 1,599.17 1,608.08 0.0M
2021-05-14 1,627.37 1,628.81 1,611.22 1,614.80 0.0M
2021-05-12 1,621.72 1,633.07 1,616.19 1,626.79 0.0M
2021-05-11 1,643.62 1,643.62 1,609.78 1,623.65 0.0M
2021-05-10 1,668.14 1,668.68 1,655.45 1,665.53 0.0M
2021-05-07 1,665.87 1,668.88 1,652.64 1,656.17 0.0M
2021-05-06 1,667.73 1,668.00 1,642.86 1,659.38 0.0M
2021-05-05 1,636.11 1,662.09 1,633.58 1,660.68 0.0M
2021-05-04 1,646.23 1,653.70 1,623.87 1,627.76 0.0M
2021-05-03 1,645.47 1,651.57 1,636.26 1,643.48 0.0M
2021-04-30 1,660.44 1,661.84 1,638.67 1,644.28 0.0M
2021-04-29 1,682.25 1,687.28 1,658.84 1,658.84 0.0M
2021-04-28 1,662.07 1,685.16 1,652.31 1,672.45 0.0M
2021-04-27 1,680.95 1,680.95 1,646.86 1,653.58 0.0M
2021-04-26 1,680.89 1,692.97 1,669.23 1,685.19 0.0M
2021-04-23 1,664.98 1,679.14 1,656.29 1,672.54 0.0M
2021-04-22 1,651.85 1,663.35 1,642.79 1,652.56 0.0M
2021-04-21 1,631.70 1,655.76 1,631.70 1,649.31 0.0M
2021-04-20 1,668.93 1,676.31 1,628.63 1,631.34 0.0M
2021-04-19 1,661.46 1,675.13 1,661.46 1,668.89 0.0M
2021-04-16 1,647.10 1,670.20 1,642.08 1,661.46 0.0M
2021-04-15 1,600.08 1,645.99 1,600.08 1,638.92 0.0M
2021-04-14 1,603.36 1,603.36 1,587.92 1,593.36 0.0M
2021-04-13 1,606.18 1,618.17 1,598.27 1,598.27 0.0M
2021-04-12 1,620.13 1,627.28 1,597.44 1,598.48 0.0M
2021-04-09 1,615.30 1,624.19 1,608.21 1,621.03 0.0M
2021-04-08 1,610.21 1,610.50 1,596.78 1,609.79 0.0M
2021-04-07 1,607.92 1,609.82 1,589.61 1,604.72 0.0M
2021-04-06 1,610.87 1,613.57 1,601.24 1,602.38 0.0M
2021-04-01 1,578.89 1,602.08 1,575.00 1,591.57 0.0M
2021-03-31 1,623.41 1,627.16 1,571.19 1,571.19 0.0M
2021-03-30 1,647.17 1,651.79 1,640.30 1,649.35 0.0M
2021-03-29 1,642.49 1,653.74 1,637.65 1,637.65 0.0M
2021-03-26 1,622.75 1,641.18 1,618.51 1,641.18 0.0M
2021-03-25 1,602.28 1,616.78 1,594.70 1,612.11 0.0M
2021-03-24 1,579.61 1,607.00 1,579.61 1,603.28 0.0M
2021-03-23 1,589.02 1,604.62 1,583.64 1,592.27 0.0M
2021-03-22 1,605.74 1,619.34 1,586.72 1,594.62 0.0M
2021-03-19 1,601.99 1,616.36 1,599.46 1,614.93 0.0M
2021-03-18 1,591.75 1,620.60 1,591.75 1,616.88 0.0M
2021-03-17 1,584.83 1,594.66 1,568.26 1,574.33 0.0M
2021-03-16 1,610.12 1,610.12 1,576.96 1,586.06 0.0M
2021-03-15 1,623.23 1,642.36 1,593.33 1,598.57 0.0M
2021-03-12 1,619.75 1,621.48 1,601.34 1,618.53 0.0M
2021-03-11 1,623.23 1,644.21 1,623.19 1,626.20 0.0M
2021-03-10 1,637.44 1,641.54 1,612.06 1,617.27 0.0M
2021-03-09 1,638.59 1,648.09 1,631.88 1,638.40 0.0M
2021-03-08 1,598.17 1,643.05 1,598.17 1,643.05 0.0M
2021-03-05 1,598.10 1,611.55 1,578.28 1,590.62 0.0M
2021-03-04 1,627.80 1,628.68 1,598.91 1,604.47 0.0M
2021-03-03 1,612.23 1,636.76 1,609.35 1,636.67 0.0M
2021-03-02 1,603.27 1,615.63 1,598.07 1,608.71 0.0M
2021-03-01 1,596.26 1,605.19 1,588.36 1,604.29 0.0M
2021-02-26 1,580.60 1,589.52 1,572.01 1,573.92 0.0M
2021-02-25 1,614.41 1,623.32 1,603.08 1,609.65 0.0M
2021-02-24 1,548.93 1,602.17 1,548.93 1,602.17 0.0M
2021-02-23 1,572.40 1,587.61 1,533.72 1,554.50 0.0M
2021-02-22 1,594.85 1,594.85 1,568.65 1,570.95 0.0M
2021-02-19 1,586.84 1,598.78 1,578.45 1,594.01 0.0M
2021-02-18 1,604.97 1,623.82 1,581.96 1,584.04 0.0M
2021-02-17 1,634.69 1,646.52 1,601.80 1,607.49 0.0M
2021-02-16 1,630.77 1,649.57 1,630.45 1,642.02 0.0M
2021-02-15 1,611.34 1,629.23 1,607.35 1,626.11 0.0M
2021-02-12 1,596.57 1,604.42 1,579.71 1,604.42 0.0M
2021-02-11 1,565.30 1,593.86 1,557.29 1,592.98 0.0M
2021-02-10 1,542.35 1,571.29 1,540.74 1,563.00 0.0M
2021-02-09 1,551.62 1,551.77 1,537.53 1,538.07 0.0M
2021-02-08 1,524.52 1,556.05 1,524.52 1,547.92 0.0M
2021-02-05 1,525.07 1,530.99 1,512.57 1,520.50 0.0M
2021-02-04 1,524.12 1,530.81 1,513.32 1,523.62 0.0M
2021-02-03 1,514.81 1,523.16 1,497.72 1,520.75 0.0M
2021-02-02 1,496.59 1,507.80 1,491.08 1,506.71 0.0M
2021-02-01 1,497.23 1,504.64 1,487.11 1,487.40 0.0M
2021-01-29 1,472.36 1,505.34 1,460.53 1,484.16 0.0M
2021-01-28 1,498.42 1,515.84 1,476.61 1,502.34 0.0M
2021-01-27 1,535.63 1,538.77 1,495.22 1,510.31 0.0M
2021-01-26 1,535.32 1,549.86 1,532.86 1,545.70 0.0M
2021-01-25 1,574.90 1,576.78 1,536.18 1,538.49 0.0M
2021-01-22 1,573.29 1,573.46 1,556.12 1,566.05 0.0M
2021-01-21 1,566.80 1,583.79 1,565.76 1,579.60 0.0M
2021-01-20 1,541.00 1,564.20 1,541.00 1,555.76 0.0M
2021-01-19 1,560.14 1,570.58 1,537.39 1,537.39 0.0M
2021-01-18 1,519.00 1,551.74 1,517.51 1,549.19 0.0M
2021-01-15 1,535.13 1,545.47 1,508.60 1,521.23 0.0M
2021-01-14 1,563.28 1,569.60 1,520.63 1,532.21 0.0M
2021-01-13 1,560.01 1,577.78 1,560.01 1,561.25 0.0M
2021-01-12 1,542.32 1,572.61 1,542.32 1,557.04 0.0M
2021-01-11 1,548.00 1,552.88 1,532.53 1,542.69 0.0M
2021-01-08 1,558.41 1,558.41 1,537.74 1,553.05 0.0M
2021-01-07 1,516.30 1,554.69 1,516.30 1,554.69 0.0M
2021-01-05 1,490.68 1,492.60 1,477.75 1,481.59 0.0M
2021-01-04 1,505.45 1,511.93 1,493.57 1,501.77 0.0M