Helsinki Basic Materials (HX55PI)

HX55PI
🏛️ 芬兰 →
1,137.20
最后更新: 2025-09-29
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 1,586.71 1,594.00 1,575.25 1,575.25 0.0M
2022-12-29 1,589.85 1,597.59 1,586.58 1,589.31 0.0M
2022-12-28 1,603.64 1,612.97 1,595.62 1,597.66 0.0M
2022-12-27 1,614.62 1,618.32 1,600.06 1,601.73 0.0M
2022-12-23 1,601.91 1,613.28 1,593.19 1,599.47 0.0M
2022-12-22 1,612.41 1,619.60 1,595.68 1,601.32 0.0M
2022-12-21 1,591.50 1,612.31 1,584.81 1,609.67 0.0M
2022-12-20 1,559.42 1,591.01 1,557.39 1,586.48 0.0M
2022-12-19 1,567.85 1,583.81 1,561.01 1,575.60 0.0M
2022-12-16 1,582.82 1,588.17 1,540.13 1,564.76 0.0M
2022-12-15 1,615.20 1,615.20 1,577.28 1,579.49 0.0M
2022-12-14 1,643.25 1,646.72 1,615.53 1,627.20 0.0M
2022-12-13 1,656.29 1,669.84 1,641.34 1,641.34 0.0M
2022-12-12 1,673.08 1,673.08 1,640.44 1,646.76 0.0M
2022-12-09 1,646.97 1,684.31 1,646.97 1,680.16 0.0M
2022-12-08 1,642.82 1,652.75 1,636.97 1,638.93 0.0M
2022-12-07 1,627.25 1,649.13 1,624.83 1,638.01 0.0M
2022-12-05 1,627.01 1,661.82 1,620.54 1,642.24 0.0M
2022-12-02 1,624.83 1,637.61 1,611.81 1,629.09 0.0M
2022-12-01 1,614.22 1,630.00 1,599.03 1,622.10 0.0M
2022-11-30 1,602.15 1,612.97 1,592.23 1,601.94 0.0M
2022-11-29 1,575.46 1,605.60 1,573.09 1,599.10 0.0M
2022-11-28 1,588.08 1,588.08 1,566.88 1,570.49 0.0M
2022-11-25 1,593.73 1,598.68 1,582.00 1,593.53 0.0M
2022-11-24 1,591.23 1,604.97 1,585.69 1,593.18 0.0M
2022-11-23 1,594.97 1,598.60 1,587.45 1,591.91 0.0M
2022-11-22 1,580.11 1,596.01 1,577.34 1,589.74 0.0M
2022-11-21 1,580.72 1,580.74 1,561.61 1,575.24 0.0M
2022-11-18 1,582.99 1,592.86 1,573.48 1,582.93 0.0M
2022-11-17 1,569.04 1,587.61 1,558.43 1,567.85 0.0M
2022-11-16 1,580.27 1,584.96 1,563.81 1,584.40 0.0M
2022-11-15 1,586.51 1,589.66 1,575.04 1,578.82 0.0M
2022-11-14 1,591.62 1,601.90 1,576.95 1,586.00 0.0M
2022-11-11 1,622.40 1,624.72 1,575.39 1,589.37 0.0M
2022-11-10 1,598.35 1,621.28 1,591.77 1,606.96 0.0M
2022-11-09 1,615.95 1,621.07 1,604.13 1,609.30 0.0M
2022-11-08 1,605.18 1,624.52 1,604.22 1,618.05 0.0M
2022-11-07 1,587.23 1,622.69 1,583.41 1,608.47 0.0M
2022-11-04 1,546.73 1,601.46 1,546.73 1,592.30 0.0M
2022-11-03 1,528.76 1,543.53 1,516.66 1,535.74 0.0M
2022-11-02 1,539.35 1,548.41 1,531.08 1,535.60 0.0M
2022-11-01 1,529.50 1,558.63 1,529.29 1,540.37 0.0M
2022-10-31 1,535.68 1,544.87 1,518.98 1,524.17 0.0M
2022-10-28 1,574.83 1,574.83 1,528.55 1,540.84 0.0M
2022-10-27 1,608.73 1,609.97 1,566.12 1,586.99 0.0M
2022-10-26 1,584.09 1,612.58 1,584.09 1,609.96 0.0M
2022-10-25 1,588.51 1,591.31 1,564.07 1,590.62 0.0M
2022-10-24 1,562.15 1,583.32 1,539.58 1,571.08 0.0M
2022-10-21 1,549.98 1,550.73 1,497.04 1,549.23 0.0M
2022-10-20 1,556.75 1,580.76 1,549.07 1,560.50 0.0M
2022-10-19 1,579.44 1,579.44 1,548.87 1,559.98 0.0M
2022-10-18 1,609.08 1,621.24 1,579.10 1,580.87 0.0M
2022-10-17 1,563.02 1,610.30 1,556.25 1,600.43 0.0M
2022-10-14 1,558.10 1,578.51 1,538.96 1,561.76 0.0M
2022-10-13 1,495.43 1,509.33 1,464.31 1,504.06 0.0M
2022-10-12 1,509.37 1,520.78 1,498.31 1,502.92 0.0M
2022-10-11 1,490.06 1,512.80 1,480.12 1,504.13 0.0M
2022-10-10 1,475.96 1,512.50 1,475.96 1,497.27 0.0M
2022-10-07 1,521.83 1,521.83 1,478.90 1,484.99 0.0M
2022-10-06 1,543.66 1,547.29 1,517.59 1,523.60 0.0M
2022-10-05 1,552.79 1,555.47 1,515.53 1,533.24 0.0M
2022-10-04 1,537.88 1,557.73 1,527.00 1,557.73 0.0M
2022-10-03 1,443.14 1,514.75 1,438.75 1,514.75 0.0M
2022-09-30 1,426.27 1,458.38 1,422.36 1,456.61 0.0M
2022-09-29 1,456.67 1,457.78 1,404.25 1,418.15 0.0M
2022-09-28 1,442.53 1,466.36 1,409.49 1,466.36 0.0M
2022-09-27 1,453.66 1,468.63 1,450.47 1,455.00 0.0M
2022-09-26 1,445.71 1,463.52 1,434.02 1,445.89 0.0M
2022-09-23 1,509.58 1,509.58 1,448.48 1,458.14 0.0M
2022-09-22 1,520.76 1,531.98 1,494.63 1,502.54 0.0M
2022-09-21 1,532.63 1,556.52 1,528.91 1,540.65 0.0M
2022-09-20 1,574.57 1,588.46 1,528.46 1,537.94 0.0M
2022-09-19 1,574.40 1,574.40 1,537.45 1,570.05 0.0M
2022-09-16 1,546.12 1,581.66 1,539.35 1,581.66 0.0M
2022-09-15 1,553.89 1,570.02 1,545.08 1,556.69 0.0M
2022-09-14 1,575.62 1,588.07 1,541.69 1,550.63 0.0M
2022-09-13 1,601.14 1,627.05 1,586.46 1,589.23 0.0M
2022-09-12 1,558.18 1,596.52 1,556.62 1,584.44 0.0M
2022-09-09 1,536.75 1,571.14 1,536.75 1,552.39 0.0M
2022-09-08 1,537.84 1,557.79 1,522.81 1,528.06 0.0M
2022-09-07 1,508.55 1,527.77 1,500.10 1,525.52 0.0M
2022-09-06 1,511.39 1,525.76 1,505.16 1,519.44 0.0M
2022-09-05 1,513.75 1,521.70 1,494.77 1,512.61 0.0M
2022-09-02 1,532.00 1,543.02 1,520.86 1,539.92 0.0M
2022-09-01 1,563.98 1,574.25 1,519.41 1,522.84 0.0M
2022-08-31 1,574.17 1,588.02 1,572.97 1,574.84 0.0M
2022-08-30 1,562.75 1,591.67 1,562.12 1,567.13 0.0M
2022-08-29 1,568.70 1,570.61 1,531.28 1,564.20 0.0M
2022-08-26 1,602.96 1,612.10 1,585.66 1,586.79 0.0M
2022-08-25 1,608.66 1,608.66 1,580.40 1,597.93 0.0M
2022-08-24 1,602.53 1,610.40 1,593.05 1,599.73 0.0M
2022-08-23 1,584.72 1,620.88 1,584.72 1,607.80 0.0M
2022-08-22 1,610.82 1,625.65 1,576.94 1,593.17 0.0M
2022-08-19 1,612.39 1,624.18 1,607.49 1,616.69 0.0M
2022-08-18 1,591.24 1,618.22 1,591.24 1,611.22 0.0M
2022-08-17 1,616.99 1,619.79 1,586.26 1,591.08 0.0M
2022-08-16 1,615.70 1,620.35 1,597.02 1,613.69 0.0M
2022-08-15 1,628.10 1,628.70 1,602.61 1,610.62 0.0M
2022-08-12 1,614.03 1,631.96 1,612.31 1,620.18 0.0M
2022-08-11 1,604.77 1,615.76 1,595.34 1,598.70 0.0M
2022-08-10 1,539.48 1,606.95 1,537.38 1,602.93 0.0M
2022-08-09 1,556.53 1,557.88 1,535.97 1,539.78 0.0M
2022-08-08 1,545.37 1,564.52 1,540.23 1,554.68 0.0M
2022-08-05 1,549.24 1,559.90 1,530.97 1,532.58 0.0M
2022-08-04 1,527.94 1,544.01 1,523.03 1,544.01 0.0M
2022-08-03 1,511.61 1,530.56 1,508.04 1,524.83 0.0M
2022-08-02 1,518.58 1,518.58 1,497.55 1,513.51 0.0M
2022-08-01 1,526.24 1,540.57 1,523.66 1,526.64 0.0M
2022-07-29 1,514.94 1,528.20 1,511.14 1,523.92 0.0M
2022-07-28 1,495.09 1,513.51 1,495.09 1,503.85 0.0M
2022-07-27 1,461.57 1,483.43 1,460.54 1,478.60 0.0M
2022-07-26 1,469.72 1,480.96 1,449.19 1,454.07 0.0M
2022-07-25 1,463.09 1,477.83 1,437.61 1,472.67 0.0M
2022-07-22 1,496.52 1,496.52 1,451.02 1,459.73 0.0M
2022-07-21 1,514.45 1,541.57 1,500.55 1,532.94 0.0M
2022-07-20 1,525.90 1,541.31 1,518.57 1,536.94 0.0M
2022-07-19 1,489.59 1,525.10 1,481.87 1,524.00 0.0M
2022-07-18 1,496.30 1,508.87 1,491.76 1,500.07 0.0M
2022-07-15 1,443.28 1,487.90 1,443.28 1,483.88 0.0M
2022-07-14 1,446.93 1,448.21 1,424.75 1,441.20 0.0M
2022-07-13 1,470.63 1,475.92 1,433.93 1,447.07 0.0M
2022-07-12 1,448.70 1,472.49 1,442.72 1,472.49 0.0M
2022-07-11 1,447.62 1,458.94 1,440.27 1,445.79 0.0M
2022-07-08 1,474.98 1,484.02 1,457.85 1,480.15 0.0M
2022-07-07 1,474.18 1,495.44 1,460.40 1,487.05 0.0M
2022-07-06 1,449.15 1,469.48 1,443.60 1,450.07 0.0M
2022-07-05 1,490.40 1,495.49 1,430.63 1,430.63 0.0M
2022-07-04 1,463.94 1,492.94 1,462.96 1,476.72 0.0M
2022-07-01 1,438.26 1,456.65 1,435.50 1,447.37 0.0M
2022-06-30 1,469.36 1,473.33 1,441.22 1,449.02 0.0M
2022-06-29 1,492.12 1,514.78 1,486.33 1,508.54 0.0M
2022-06-28 1,512.01 1,551.75 1,512.01 1,515.29 0.0M
2022-06-27 1,482.06 1,521.06 1,481.54 1,502.89 0.0M
2022-06-23 1,495.35 1,497.41 1,459.50 1,462.78 0.0M
2022-06-22 1,518.10 1,525.33 1,495.52 1,500.28 0.0M
2022-06-21 1,556.22 1,578.49 1,542.31 1,542.31 0.0M
2022-06-20 1,508.23 1,547.92 1,493.19 1,547.92 0.0M
2022-06-17 1,520.53 1,524.35 1,491.25 1,504.37 0.0M
2022-06-16 1,555.73 1,558.13 1,508.46 1,520.10 0.0M
2022-06-15 1,549.08 1,575.04 1,533.48 1,561.51 0.0M
2022-06-14 1,576.25 1,578.93 1,499.39 1,530.80 0.0M
2022-06-13 1,624.28 1,627.17 1,560.90 1,578.70 0.0M
2022-06-10 1,663.72 1,667.38 1,608.95 1,631.79 0.0M
2022-06-09 1,700.67 1,703.80 1,664.14 1,664.14 0.0M
2022-06-08 1,729.74 1,734.23 1,709.51 1,725.98 0.0M
2022-06-07 1,713.04 1,736.87 1,713.04 1,732.50 0.0M
2022-06-06 1,716.75 1,732.11 1,706.66 1,724.23 0.0M
2022-06-03 1,711.77 1,711.77 1,692.12 1,700.02 0.0M
2022-06-02 1,711.74 1,711.74 1,685.66 1,697.13 0.0M
2022-06-01 1,718.65 1,718.65 1,682.42 1,691.16 0.0M
2022-05-31 1,758.86 1,759.93 1,698.54 1,698.54 0.0M
2022-05-30 1,761.36 1,779.13 1,756.31 1,764.93 0.0M
2022-05-27 1,743.26 1,756.96 1,714.35 1,752.46 0.0M
2022-05-25 1,715.74 1,736.79 1,706.67 1,736.79 0.0M
2022-05-24 1,688.36 1,721.96 1,688.36 1,699.94 0.0M
2022-05-23 1,695.19 1,702.81 1,675.40 1,701.93 0.0M
2022-05-20 1,682.02 1,706.16 1,674.99 1,677.00 0.0M
2022-05-19 1,677.31 1,677.31 1,638.77 1,660.60 0.0M
2022-05-18 1,712.66 1,714.71 1,690.69 1,695.59 0.0M
2022-05-17 1,666.19 1,725.60 1,666.19 1,708.31 0.0M
2022-05-16 1,643.68 1,675.28 1,635.50 1,654.65 0.0M
2022-05-13 1,650.15 1,660.18 1,637.26 1,647.20 0.0M
2022-05-12 1,647.60 1,664.82 1,624.86 1,648.52 0.0M
2022-05-11 1,656.22 1,691.69 1,644.13 1,675.39 0.0M
2022-05-10 1,652.84 1,663.63 1,641.56 1,647.94 0.0M
2022-05-09 1,647.61 1,661.24 1,629.39 1,630.25 0.0M
2022-05-06 1,679.29 1,686.65 1,644.39 1,664.84 0.0M
2022-05-05 1,717.64 1,733.95 1,676.58 1,681.58 0.0M
2022-05-04 1,721.42 1,721.42 1,691.89 1,693.35 0.0M
2022-05-03 1,735.35 1,746.56 1,705.26 1,710.42 0.0M
2022-05-02 1,726.43 1,746.39 1,600.88 1,718.45 0.0M
2022-04-29 1,706.12 1,747.39 1,706.12 1,740.81 0.0M
2022-04-28 1,715.85 1,720.10 1,662.64 1,680.90 0.0M
2022-04-27 1,654.86 1,713.77 1,642.10 1,713.11 0.0M
2022-04-26 1,656.85 1,707.95 1,638.10 1,639.62 0.0M
2022-04-25 1,677.65 1,690.81 1,641.28 1,643.23 0.0M
2022-04-22 1,728.17 1,765.81 1,705.26 1,705.42 0.0M
2022-04-21 1,729.29 1,756.67 1,717.77 1,749.32 0.0M
2022-04-20 1,713.12 1,734.78 1,712.34 1,721.62 0.0M
2022-04-19 1,694.79 1,717.66 1,693.70 1,701.54 0.0M
2022-04-14 1,695.59 1,700.07 1,656.80 1,695.44 0.0M
2022-04-13 1,676.00 1,697.86 1,676.00 1,688.55 0.0M
2022-04-12 1,671.48 1,679.01 1,655.22 1,672.39 0.0M
2022-04-11 1,694.75 1,701.90 1,681.11 1,693.05 0.0M
2022-04-08 1,693.15 1,720.32 1,687.28 1,691.82 0.0M
2022-04-07 1,647.88 1,685.40 1,639.85 1,671.70 0.0M
2022-04-06 1,671.11 1,682.66 1,629.92 1,646.24 0.0M
2022-04-05 1,629.22 1,670.33 1,623.28 1,666.64 0.0M
2022-04-04 1,642.10 1,642.10 1,620.09 1,631.38 0.0M
2022-04-01 1,613.23 1,643.38 1,605.60 1,635.70 0.0M
2022-03-31 1,651.16 1,651.16 1,609.39 1,611.49 0.0M
2022-03-30 1,653.58 1,656.48 1,632.78 1,637.21 0.0M
2022-03-29 1,683.45 1,708.78 1,675.35 1,679.72 0.0M
2022-03-28 1,661.15 1,671.15 1,658.40 1,666.68 0.0M
2022-03-25 1,654.56 1,666.10 1,633.48 1,655.06 0.0M
2022-03-24 1,637.44 1,660.26 1,629.92 1,656.91 0.0M
2022-03-23 1,655.63 1,655.84 1,620.63 1,626.62 0.0M
2022-03-22 1,611.13 1,643.62 1,610.06 1,641.21 0.0M
2022-03-21 1,583.46 1,611.39 1,581.49 1,608.87 0.0M
2022-03-18 1,587.31 1,598.74 1,566.40 1,581.74 0.0M
2022-03-17 1,606.78 1,617.01 1,566.12 1,580.78 0.0M
2022-03-16 1,580.33 1,603.22 1,568.17 1,589.36 0.0M
2022-03-15 1,577.67 1,585.25 1,546.42 1,548.73 0.0M
2022-03-14 1,543.69 1,606.61 1,543.69 1,597.47 0.0M
2022-03-11 1,481.89 1,540.57 1,479.66 1,521.35 0.0M
2022-03-10 1,456.54 1,496.93 1,444.67 1,489.79 0.0M
2022-03-09 1,442.79 1,483.72 1,429.96 1,449.57 0.0M
2022-03-08 1,367.28 1,439.17 1,367.28 1,406.04 0.0M
2022-03-07 1,353.55 1,432.85 1,317.02 1,432.85 0.0M
2022-03-04 1,448.26 1,448.26 1,393.59 1,402.76 0.0M
2022-03-03 1,542.35 1,562.64 1,468.16 1,475.53 0.0M
2022-03-02 1,506.69 1,550.39 1,473.90 1,548.37 0.0M
2022-03-01 1,607.48 1,607.48 1,524.42 1,524.67 0.0M
2022-02-28 1,607.25 1,620.90 1,592.19 1,607.88 0.0M
2022-02-25 1,579.18 1,646.01 1,579.18 1,642.92 0.0M
2022-02-24 1,578.44 1,618.29 1,549.99 1,565.90 0.0M
2022-02-23 1,655.76 1,676.84 1,651.45 1,653.91 0.0M
2022-02-22 1,625.50 1,666.71 1,620.47 1,653.95 0.0M
2022-02-21 1,708.06 1,714.53 1,661.52 1,678.66 0.0M
2022-02-18 1,709.78 1,715.05 1,692.31 1,704.09 0.0M
2022-02-17 1,738.85 1,739.16 1,703.00 1,703.00 0.0M
2022-02-16 1,729.46 1,747.35 1,721.08 1,743.32 0.0M
2022-02-15 1,684.10 1,723.10 1,684.10 1,719.79 0.0M
2022-02-14 1,700.55 1,705.60 1,681.02 1,694.51 0.0M
2022-02-11 1,734.87 1,746.35 1,728.99 1,741.62 0.0M
2022-02-10 1,764.35 1,769.77 1,737.07 1,747.75 0.0M
2022-02-09 1,755.20 1,768.55 1,732.15 1,762.19 0.0M
2022-02-08 1,717.41 1,744.62 1,717.11 1,740.46 0.0M
2022-02-07 1,719.41 1,730.92 1,713.42 1,723.39 0.0M
2022-02-04 1,722.69 1,724.51 1,695.05 1,705.31 0.0M
2022-02-03 1,725.65 1,726.21 1,705.79 1,712.45 0.0M
2022-02-02 1,749.76 1,756.37 1,723.36 1,727.57 0.0M
2022-02-01 1,703.24 1,743.54 1,696.51 1,738.36 0.0M
2022-01-31 1,702.09 1,702.09 1,671.50 1,683.05 0.0M
2022-01-28 1,698.73 1,722.16 1,652.86 1,676.97 0.0M
2022-01-27 1,709.54 1,709.54 1,652.39 1,668.40 0.0M
2022-01-26 1,701.51 1,734.97 1,701.51 1,730.08 0.0M
2022-01-25 1,677.03 1,700.77 1,671.49 1,689.95 0.0M
2022-01-24 1,697.23 1,705.04 1,640.19 1,651.97 0.0M
2022-01-21 1,725.59 1,735.79 1,686.07 1,698.11 0.0M
2022-01-20 1,746.89 1,759.22 1,734.83 1,752.02 0.0M
2022-01-19 1,703.63 1,752.98 1,703.63 1,738.37 0.0M
2022-01-18 1,712.10 1,729.72 1,700.77 1,721.77 0.0M
2022-01-17 1,726.84 1,729.79 1,715.83 1,717.13 0.0M
2022-01-14 1,728.59 1,730.94 1,700.52 1,717.50 0.0M
2022-01-13 1,696.53 1,747.83 1,696.53 1,739.13 0.0M
2022-01-12 1,700.74 1,703.07 1,681.75 1,696.08 0.0M
2022-01-11 1,685.57 1,693.41 1,673.13 1,685.30 0.0M
2022-01-10 1,701.95 1,706.85 1,667.05 1,674.23 0.0M
2022-01-07 1,699.81 1,707.58 1,689.78 1,697.79 0.0M
2022-01-05 1,676.46 1,704.90 1,676.46 1,704.90 0.0M
2022-01-04 1,646.26 1,674.71 1,642.47 1,670.47 0.0M
2022-01-03 1,641.22 1,656.94 1,636.28 1,641.17 0.0M