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
2023-12-29 1,545.45 1,548.73 1,532.19 1,533.94 0.0M
2023-12-28 1,548.60 1,552.97 1,536.99 1,545.27 0.0M
2023-12-27 1,542.02 1,554.24 1,542.02 1,546.17 0.0M
2023-12-22 1,531.52 1,544.60 1,531.28 1,544.60 0.0M
2023-12-21 1,527.43 1,536.98 1,524.46 1,535.37 0.0M
2023-12-20 1,536.85 1,538.24 1,526.97 1,531.91 0.0M
2023-12-19 1,525.31 1,548.47 1,525.31 1,534.20 0.0M
2023-12-18 1,509.47 1,528.65 1,509.47 1,517.45 0.0M
2023-12-15 1,503.90 1,524.27 1,503.90 1,510.23 0.0M
2023-12-14 1,487.00 1,498.24 1,477.88 1,491.11 0.0M
2023-12-13 1,456.21 1,477.54 1,456.21 1,464.47 0.0M
2023-12-12 1,473.36 1,473.37 1,425.89 1,465.96 0.0M
2023-12-11 1,492.55 1,503.45 1,486.85 1,493.47 0.0M
2023-12-08 1,472.82 1,502.55 1,472.82 1,497.79 0.0M
2023-12-07 1,452.68 1,470.21 1,431.17 1,468.00 0.0M
2023-12-05 1,437.70 1,445.30 1,429.86 1,442.18 0.0M
2023-12-04 1,467.06 1,467.06 1,443.93 1,448.54 0.0M
2023-12-01 1,467.21 1,476.50 1,455.30 1,469.40 0.0M
2023-11-30 1,451.90 1,461.61 1,440.50 1,454.81 0.0M
2023-11-29 1,432.28 1,453.42 1,429.88 1,445.48 0.0M
2023-11-28 1,417.97 1,436.80 1,415.12 1,436.80 0.0M
2023-11-27 1,423.11 1,424.24 1,406.73 1,418.26 0.0M
2023-11-24 1,435.19 1,435.51 1,422.05 1,429.37 0.0M
2023-11-23 1,443.18 1,443.18 1,424.86 1,434.48 0.0M
2023-11-22 1,459.24 1,469.06 1,430.72 1,434.94 0.0M
2023-11-21 1,471.44 1,476.25 1,459.73 1,463.06 0.0M
2023-11-20 1,479.57 1,483.40 1,464.29 1,468.16 0.0M
2023-11-17 1,458.29 1,479.84 1,458.29 1,475.60 0.0M
2023-11-16 1,470.33 1,471.97 1,445.66 1,447.17 0.0M
2023-11-15 1,472.31 1,480.51 1,463.04 1,470.73 0.0M
2023-11-14 1,434.78 1,471.24 1,422.58 1,467.53 0.0M
2023-11-13 1,445.27 1,450.86 1,430.18 1,432.80 0.0M
2023-11-10 1,458.17 1,463.21 1,432.84 1,441.52 0.0M
2023-11-09 1,462.90 1,470.05 1,447.63 1,469.89 0.0M
2023-11-08 1,451.37 1,466.82 1,437.43 1,459.56 0.0M
2023-11-07 1,460.94 1,465.61 1,451.60 1,453.02 0.0M
2023-11-06 1,452.93 1,473.74 1,451.26 1,470.62 0.0M
2023-11-03 1,449.67 1,452.05 1,439.80 1,449.51 0.0M
2023-11-02 1,427.08 1,450.43 1,427.08 1,446.36 0.0M
2023-11-01 1,419.81 1,428.70 1,412.19 1,421.92 0.0M
2023-10-31 1,410.48 1,418.43 1,403.94 1,411.95 0.0M
2023-10-30 1,401.88 1,413.51 1,396.27 1,409.76 0.0M
2023-10-27 1,383.83 1,405.52 1,369.85 1,396.62 0.0M
2023-10-26 1,391.55 1,401.34 1,368.72 1,382.37 0.0M
2023-10-25 1,419.50 1,419.50 1,383.65 1,403.64 0.0M
2023-10-24 1,385.99 1,429.35 1,377.20 1,420.50 0.0M
2023-10-23 1,370.42 1,375.51 1,342.10 1,349.18 0.0M
2023-10-20 1,402.64 1,402.64 1,369.30 1,371.94 0.0M
2023-10-19 1,421.98 1,425.30 1,406.07 1,414.24 0.0M
2023-10-18 1,471.12 1,472.84 1,423.30 1,429.47 0.0M
2023-10-17 1,476.99 1,485.86 1,466.20 1,474.57 0.0M
2023-10-16 1,494.64 1,501.01 1,485.70 1,496.21 0.0M
2023-10-13 1,496.56 1,502.18 1,483.23 1,485.57 0.0M
2023-10-12 1,516.90 1,523.42 1,499.93 1,500.13 0.0M
2023-10-11 1,477.54 1,517.44 1,477.54 1,502.16 0.0M
2023-10-10 1,466.07 1,483.21 1,462.97 1,478.30 0.0M
2023-10-09 1,439.13 1,449.75 1,434.99 1,449.75 0.0M
2023-10-06 1,417.32 1,443.45 1,412.40 1,442.70 0.0M
2023-10-05 1,411.99 1,421.54 1,404.19 1,414.05 0.0M
2023-10-04 1,392.36 1,421.42 1,388.00 1,406.52 0.0M
2023-10-03 1,433.11 1,433.71 1,390.19 1,391.38 0.0M
2023-10-02 1,459.12 1,468.59 1,429.03 1,433.83 0.0M
2023-09-29 1,443.69 1,455.87 1,442.11 1,452.98 0.0M
2023-09-28 1,423.55 1,439.89 1,415.66 1,439.05 0.0M
2023-09-27 1,428.63 1,429.33 1,417.56 1,418.34 0.0M
2023-09-26 1,424.63 1,438.93 1,417.73 1,428.79 0.0M
2023-09-25 1,413.32 1,425.04 1,408.53 1,425.04 0.0M
2023-09-22 1,419.99 1,429.52 1,408.32 1,419.80 0.0M
2023-09-21 1,438.84 1,452.92 1,427.71 1,434.16 0.0M
2023-09-20 1,445.64 1,453.97 1,438.02 1,449.83 0.0M
2023-09-19 1,446.05 1,460.71 1,443.75 1,446.55 0.0M
2023-09-18 1,456.76 1,461.27 1,445.22 1,445.22 0.0M
2023-09-15 1,446.87 1,470.55 1,446.87 1,457.25 0.0M
2023-09-14 1,403.34 1,431.48 1,403.34 1,431.48 0.0M
2023-09-13 1,398.10 1,408.38 1,391.58 1,402.85 0.0M
2023-09-12 1,421.01 1,421.01 1,393.82 1,399.87 0.0M
2023-09-11 1,402.07 1,419.26 1,402.06 1,417.61 0.0M
2023-09-08 1,410.06 1,412.23 1,389.41 1,395.77 0.0M
2023-09-07 1,425.42 1,432.34 1,408.33 1,408.33 0.0M
2023-09-06 1,417.76 1,418.42 1,407.54 1,414.01 0.0M
2023-09-05 1,436.73 1,440.27 1,417.46 1,423.03 0.0M
2023-09-04 1,446.97 1,455.85 1,440.43 1,441.08 0.0M
2023-09-01 1,432.63 1,446.05 1,430.23 1,439.94 0.0M
2023-08-31 1,440.50 1,446.63 1,432.00 1,432.00 0.0M
2023-08-30 1,421.65 1,443.46 1,421.65 1,436.61 0.0M
2023-08-29 1,386.02 1,414.94 1,386.02 1,414.39 0.0M
2023-08-28 1,372.56 1,382.30 1,372.56 1,381.90 0.0M
2023-08-25 1,349.42 1,368.87 1,349.42 1,364.06 0.0M
2023-08-24 1,370.66 1,375.15 1,351.22 1,351.63 0.0M
2023-08-23 1,367.71 1,370.56 1,363.06 1,368.34 0.0M
2023-08-22 1,355.56 1,367.84 1,350.97 1,365.41 0.0M
2023-08-21 1,346.19 1,356.21 1,342.50 1,343.58 0.0M
2023-08-18 1,339.11 1,346.48 1,321.79 1,332.29 0.0M
2023-08-17 1,328.13 1,349.92 1,328.13 1,343.41 0.0M
2023-08-16 1,328.04 1,338.22 1,328.04 1,329.51 0.0M
2023-08-15 1,341.03 1,344.32 1,330.30 1,332.13 0.0M
2023-08-14 1,348.32 1,363.35 1,338.79 1,340.24 0.0M
2023-08-11 1,364.19 1,368.21 1,351.03 1,353.03 0.0M
2023-08-10 1,370.23 1,375.35 1,366.56 1,367.60 0.0M
2023-08-09 1,364.81 1,376.11 1,361.12 1,363.99 0.0M
2023-08-08 1,367.87 1,367.87 1,355.76 1,355.77 0.0M
2023-08-07 1,375.74 1,379.17 1,363.57 1,373.09 0.0M
2023-08-04 1,357.04 1,377.18 1,354.36 1,376.89 0.0M
2023-08-03 1,345.91 1,360.53 1,345.77 1,353.25 0.0M
2023-08-02 1,372.60 1,372.60 1,354.94 1,356.76 0.0M
2023-08-01 1,386.20 1,396.42 1,381.07 1,388.06 0.0M
2023-07-31 1,373.49 1,391.55 1,364.89 1,387.18 0.0M
2023-07-28 1,385.36 1,390.68 1,366.35 1,375.88 0.0M
2023-07-27 1,382.37 1,402.74 1,378.33 1,389.34 0.0M
2023-07-26 1,375.66 1,379.16 1,367.06 1,379.05 0.0M
2023-07-25 1,304.50 1,381.82 1,295.31 1,377.58 0.0M
2023-07-24 1,319.67 1,329.14 1,312.28 1,320.31 0.0M
2023-07-21 1,362.73 1,362.73 1,309.71 1,319.70 0.0M
2023-07-20 1,387.24 1,404.06 1,372.98 1,384.06 0.0M
2023-07-19 1,382.48 1,389.27 1,368.77 1,386.09 0.0M
2023-07-18 1,372.17 1,381.74 1,364.05 1,379.38 0.0M
2023-07-17 1,380.49 1,388.39 1,376.27 1,378.83 0.0M
2023-07-14 1,392.47 1,396.23 1,382.35 1,391.03 0.0M
2023-07-13 1,395.54 1,404.92 1,390.14 1,397.72 0.0M
2023-07-12 1,352.99 1,390.70 1,348.30 1,389.15 0.0M
2023-07-11 1,338.50 1,352.01 1,336.19 1,349.73 0.0M
2023-07-10 1,324.04 1,335.88 1,320.68 1,330.25 0.0M
2023-07-07 1,320.14 1,330.91 1,312.78 1,328.35 0.0M
2023-07-06 1,341.35 1,346.21 1,309.08 1,314.04 0.0M
2023-07-05 1,342.48 1,348.29 1,332.90 1,348.29 0.0M
2023-07-04 1,334.61 1,359.02 1,334.40 1,354.62 0.0M
2023-07-03 1,316.48 1,336.03 1,316.05 1,334.62 0.0M
2023-06-30 1,318.73 1,324.47 1,311.21 1,313.78 0.0M
2023-06-29 1,312.94 1,314.77 1,301.88 1,309.16 0.0M
2023-06-28 1,319.02 1,324.87 1,314.50 1,315.81 0.0M
2023-06-27 1,329.55 1,329.55 1,290.70 1,314.30 0.0M
2023-06-26 1,310.46 1,322.00 1,298.18 1,322.00 0.0M
2023-06-22 1,321.52 1,337.52 1,315.47 1,316.40 0.0M
2023-06-21 1,363.30 1,364.72 1,327.51 1,332.48 0.0M
2023-06-20 1,396.55 1,396.55 1,372.22 1,372.54 0.0M
2023-06-19 1,431.91 1,431.91 1,402.48 1,402.48 0.0M
2023-06-16 1,451.80 1,451.80 1,414.12 1,431.54 0.0M
2023-06-15 1,465.25 1,465.25 1,421.99 1,447.38 0.0M
2023-06-14 1,449.73 1,489.21 1,449.03 1,468.16 0.0M
2023-06-13 1,454.48 1,459.78 1,449.73 1,453.16 0.0M
2023-06-12 1,458.94 1,464.56 1,444.56 1,445.37 0.0M
2023-06-09 1,457.50 1,457.50 1,447.01 1,453.01 0.0M
2023-06-08 1,451.91 1,461.63 1,450.34 1,456.49 0.0M
2023-06-07 1,462.86 1,462.86 1,444.75 1,448.42 0.0M
2023-06-06 1,449.43 1,464.14 1,445.13 1,463.93 0.0M
2023-06-05 1,437.54 1,445.18 1,430.93 1,442.70 0.0M
2023-06-02 1,397.30 1,428.35 1,397.30 1,425.44 0.0M
2023-06-01 1,390.72 1,392.90 1,383.03 1,386.02 0.0M
2023-05-31 1,405.09 1,409.00 1,382.22 1,385.22 0.0M
2023-05-30 1,429.51 1,429.94 1,414.26 1,414.34 0.0M
2023-05-29 1,435.35 1,440.34 1,425.58 1,426.32 0.0M
2023-05-26 1,413.05 1,427.10 1,411.74 1,421.88 0.0M
2023-05-25 1,428.62 1,431.96 1,405.95 1,405.95 0.0M
2023-05-24 1,426.60 1,429.29 1,413.66 1,416.77 0.0M
2023-05-23 1,422.82 1,455.96 1,422.49 1,438.09 0.0M
2023-05-22 1,418.56 1,418.56 1,404.60 1,410.12 0.0M
2023-05-19 1,408.51 1,423.24 1,408.51 1,414.61 0.0M
2023-05-17 1,417.98 1,426.50 1,391.92 1,392.35 0.0M
2023-05-16 1,418.18 1,432.14 1,416.28 1,419.85 0.0M
2023-05-15 1,420.71 1,426.47 1,411.05 1,422.30 0.0M
2023-05-12 1,412.68 1,432.42 1,402.50 1,421.20 0.0M
2023-05-11 1,443.70 1,456.86 1,442.31 1,442.61 0.0M
2023-05-10 1,441.66 1,454.58 1,436.25 1,439.79 0.0M
2023-05-09 1,450.56 1,450.56 1,433.69 1,439.59 0.0M
2023-05-08 1,436.58 1,451.28 1,431.72 1,447.77 0.0M
2023-05-05 1,409.85 1,435.66 1,406.16 1,433.61 0.0M
2023-05-04 1,410.14 1,412.89 1,397.13 1,405.79 0.0M
2023-05-03 1,391.41 1,415.81 1,391.41 1,411.40 0.0M
2023-05-02 1,392.92 1,405.95 1,386.85 1,387.37 0.0M
2023-04-28 1,382.72 1,397.01 1,380.08 1,383.45 0.0M
2023-04-27 1,361.19 1,380.49 1,361.19 1,374.90 0.0M
2023-04-26 1,375.63 1,372.13 1,349.05 1,358.83 0.0M
2023-04-25 1,356.54 1,394.09 1,356.54 1,375.63 0.0M
2023-04-24 1,381.11 1,400.07 1,381.11 1,397.73 0.0M
2023-04-21 1,404.33 1,404.33 1,384.04 1,386.92 0.0M
2023-04-20 1,374.14 1,412.57 1,369.30 1,408.88 0.0M
2023-04-19 1,423.77 1,432.86 1,418.31 1,422.75 0.0M
2023-04-18 1,432.30 1,436.00 1,416.13 1,431.66 0.0M
2023-04-17 1,423.96 1,436.25 1,421.33 1,428.20 0.0M
2023-04-14 1,429.85 1,429.85 1,400.32 1,407.28 0.0M
2023-04-13 1,414.78 1,421.10 1,403.29 1,418.82 0.0M
2023-04-12 1,434.02 1,445.27 1,419.78 1,422.91 0.0M
2023-04-11 1,468.20 1,468.94 1,457.10 1,466.99 0.0M
2023-04-06 1,449.53 1,459.18 1,449.53 1,452.70 0.0M
2023-04-05 1,466.44 1,468.28 1,442.28 1,448.88 0.0M
2023-04-04 1,475.51 1,479.05 1,462.86 1,463.11 0.0M
2023-04-03 1,480.49 1,481.38 1,459.66 1,467.76 0.0M
2023-03-31 1,483.63 1,487.66 1,463.68 1,471.93 0.0M
2023-03-30 1,470.67 1,490.53 1,468.97 1,484.90 0.0M
2023-03-29 1,467.29 1,469.75 1,450.66 1,461.11 0.0M
2023-03-28 1,463.87 1,470.49 1,445.83 1,458.02 0.0M
2023-03-27 1,476.59 1,485.50 1,449.65 1,451.37 0.0M
2023-03-24 1,476.00 1,478.42 1,442.95 1,462.74 0.0M
2023-03-23 1,483.72 1,500.75 1,468.02 1,486.98 0.0M
2023-03-22 1,502.39 1,502.39 1,470.54 1,479.28 0.0M
2023-03-21 1,484.15 1,515.64 1,484.15 1,499.41 0.0M
2023-03-20 1,459.40 1,474.87 1,426.08 1,468.12 0.0M
2023-03-17 1,518.81 1,537.00 1,455.53 1,460.30 0.0M
2023-03-16 1,537.80 1,540.52 1,499.44 1,525.09 0.0M
2023-03-15 1,565.08 1,568.23 1,526.94 1,526.94 0.0M
2023-03-14 1,548.63 1,572.85 1,544.06 1,562.86 0.0M
2023-03-13 1,576.88 1,576.88 1,532.04 1,548.99 0.0M
2023-03-10 1,589.61 1,594.03 1,571.94 1,580.57 0.0M
2023-03-09 1,633.51 1,637.19 1,609.97 1,610.86 0.0M
2023-03-08 1,613.45 1,634.62 1,613.45 1,633.20 0.0M
2023-03-07 1,632.51 1,645.36 1,614.85 1,616.22 0.0M
2023-03-06 1,660.22 1,660.22 1,630.91 1,635.05 0.0M
2023-03-03 1,655.69 1,663.12 1,651.29 1,658.97 0.0M
2023-03-02 1,631.47 1,646.38 1,627.85 1,644.31 0.0M
2023-03-01 1,626.46 1,652.05 1,625.54 1,640.15 0.0M
2023-02-28 1,601.64 1,626.28 1,596.16 1,626.28 0.0M
2023-02-27 1,583.65 1,612.52 1,583.65 1,608.80 0.0M
2023-02-24 1,601.93 1,612.50 1,579.81 1,580.44 0.0M
2023-02-23 1,618.83 1,618.83 1,599.25 1,599.25 0.0M
2023-02-22 1,613.74 1,616.67 1,602.02 1,614.59 0.0M
2023-02-21 1,623.06 1,629.80 1,614.60 1,618.79 0.0M
2023-02-20 1,616.58 1,633.07 1,616.23 1,624.26 0.0M
2023-02-17 1,607.26 1,612.48 1,602.87 1,608.68 0.0M
2023-02-16 1,625.92 1,628.33 1,602.98 1,615.05 0.0M
2023-02-15 1,627.88 1,627.88 1,606.43 1,615.96 0.0M
2023-02-14 1,628.69 1,651.86 1,627.41 1,633.74 0.0M
2023-02-13 1,616.01 1,634.25 1,604.64 1,626.72 0.0M
2023-02-10 1,634.02 1,638.47 1,605.11 1,610.92 0.0M
2023-02-09 1,627.92 1,635.50 1,617.07 1,626.08 0.0M
2023-02-08 1,643.89 1,648.02 1,617.22 1,622.10 0.0M
2023-02-07 1,626.67 1,658.03 1,623.30 1,637.25 0.0M
2023-02-06 1,630.97 1,633.41 1,607.76 1,624.70 0.0M
2023-02-03 1,610.99 1,642.95 1,609.12 1,632.37 0.0M
2023-02-02 1,592.32 1,621.53 1,580.84 1,610.38 0.0M
2023-02-01 1,564.03 1,593.27 1,564.03 1,584.78 0.0M
2023-01-31 1,548.08 1,563.84 1,538.89 1,557.80 0.0M
2023-01-30 1,568.30 1,578.94 1,567.25 1,575.54 0.0M
2023-01-27 1,584.89 1,586.91 1,561.22 1,579.06 0.0M
2023-01-26 1,581.99 1,591.54 1,574.79 1,591.54 0.0M
2023-01-25 1,597.09 1,597.99 1,564.72 1,581.11 0.0M
2023-01-24 1,601.68 1,604.67 1,589.20 1,598.37 0.0M
2023-01-23 1,577.86 1,606.19 1,577.33 1,593.27 0.0M
2023-01-20 1,583.44 1,584.56 1,566.44 1,572.17 0.0M
2023-01-19 1,581.03 1,591.73 1,571.79 1,571.79 0.0M
2023-01-18 1,572.95 1,598.38 1,569.60 1,590.49 0.0M
2023-01-17 1,569.67 1,575.75 1,563.54 1,571.63 0.0M
2023-01-16 1,588.92 1,591.34 1,570.11 1,570.11 0.0M
2023-01-13 1,599.06 1,599.06 1,563.76 1,584.45 0.0M
2023-01-12 1,603.59 1,619.34 1,602.93 1,613.20 0.0M
2023-01-11 1,603.87 1,611.57 1,596.89 1,597.76 0.0M
2023-01-10 1,615.91 1,619.40 1,603.33 1,606.47 0.0M
2023-01-09 1,623.31 1,632.67 1,609.17 1,624.29 0.0M
2023-01-05 1,580.17 1,606.12 1,558.11 1,601.65 0.0M
2023-01-04 1,587.06 1,600.94 1,577.86 1,583.56 0.0M
2023-01-03 1,616.50 1,618.92 1,590.25 1,590.43 0.0M
2023-01-02 1,589.43 1,614.88 1,587.79 1,612.49 0.0M