Helsinki Basic Resources (HX5510PI)

HX5510PI
🏛️ 芬兰 →
1,078.51
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 1,546.15 1,548.92 1,531.96 1,533.84 0.0M
2023-12-28 1,549.55 1,554.17 1,537.40 1,545.96 0.0M
2023-12-27 1,543.79 1,556.10 1,543.79 1,547.21 0.0M
2023-12-22 1,532.63 1,546.77 1,532.36 1,546.77 0.0M
2023-12-21 1,528.64 1,538.43 1,525.30 1,536.63 0.0M
2023-12-20 1,537.87 1,539.31 1,528.56 1,533.53 0.0M
2023-12-19 1,524.27 1,549.69 1,524.27 1,535.03 0.0M
2023-12-18 1,507.16 1,526.06 1,507.16 1,515.82 0.0M
2023-12-15 1,500.54 1,521.83 1,500.54 1,507.77 0.0M
2023-12-14 1,484.58 1,495.49 1,474.21 1,487.40 0.0M
2023-12-13 1,453.26 1,475.37 1,453.26 1,460.75 0.0M
2023-12-12 1,471.64 1,471.64 1,421.60 1,463.75 0.0M
2023-12-11 1,491.60 1,503.11 1,485.39 1,493.28 0.0M
2023-12-08 1,472.45 1,501.93 1,472.45 1,496.89 0.0M
2023-12-07 1,452.93 1,469.92 1,429.72 1,467.75 0.0M
2023-12-05 1,438.07 1,445.48 1,429.70 1,441.70 0.0M
2023-12-04 1,469.24 1,469.24 1,444.49 1,449.67 0.0M
2023-12-01 1,470.72 1,479.88 1,457.01 1,471.97 0.0M
2023-11-30 1,455.64 1,465.40 1,442.89 1,458.14 0.0M
2023-11-29 1,434.88 1,456.52 1,431.81 1,448.74 0.0M
2023-11-28 1,419.55 1,439.54 1,416.55 1,439.54 0.0M
2023-11-27 1,420.50 1,421.70 1,405.18 1,419.93 0.0M
2023-11-24 1,433.70 1,434.04 1,420.33 1,427.02 0.0M
2023-11-23 1,442.29 1,442.29 1,422.86 1,433.00 0.0M
2023-11-22 1,460.76 1,470.84 1,429.52 1,433.85 0.0M
2023-11-21 1,474.10 1,478.44 1,461.56 1,465.01 0.0M
2023-11-20 1,483.27 1,486.76 1,466.19 1,470.57 0.0M
2023-11-17 1,460.71 1,483.62 1,460.71 1,479.00 0.0M
2023-11-16 1,472.14 1,473.90 1,447.33 1,448.75 0.0M
2023-11-15 1,475.66 1,483.23 1,464.78 1,472.92 0.0M
2023-11-14 1,438.54 1,475.55 1,425.56 1,471.08 0.0M
2023-11-13 1,450.88 1,457.10 1,433.66 1,436.21 0.0M
2023-11-10 1,463.29 1,468.72 1,436.66 1,446.97 0.0M
2023-11-09 1,468.66 1,475.97 1,452.58 1,475.97 0.0M
2023-11-08 1,456.74 1,472.60 1,443.98 1,465.48 0.0M
2023-11-07 1,466.91 1,471.65 1,455.95 1,457.47 0.0M
2023-11-06 1,457.59 1,479.49 1,455.79 1,477.18 0.0M
2023-11-03 1,452.90 1,455.81 1,442.56 1,454.05 0.0M
2023-11-02 1,430.19 1,453.92 1,430.19 1,449.96 0.0M
2023-11-01 1,420.77 1,431.23 1,413.26 1,424.70 0.0M
2023-10-31 1,412.46 1,419.78 1,404.45 1,413.07 0.0M
2023-10-30 1,404.04 1,415.52 1,398.01 1,411.69 0.0M
2023-10-27 1,384.70 1,406.91 1,369.85 1,398.38 0.0M
2023-10-26 1,392.02 1,401.72 1,368.99 1,383.12 0.0M
2023-10-25 1,422.38 1,422.38 1,384.71 1,405.46 0.0M
2023-10-24 1,386.32 1,429.71 1,377.21 1,421.16 0.0M
2023-10-23 1,369.29 1,374.14 1,341.81 1,347.62 0.0M
2023-10-20 1,404.24 1,404.24 1,368.36 1,370.99 0.0M
2023-10-19 1,424.50 1,428.07 1,407.58 1,415.96 0.0M
2023-10-18 1,475.77 1,477.41 1,425.35 1,431.93 0.0M
2023-10-17 1,479.16 1,488.98 1,470.19 1,478.72 0.0M
2023-10-16 1,497.60 1,505.64 1,489.03 1,501.17 0.0M
2023-10-13 1,498.48 1,503.07 1,485.46 1,487.98 0.0M
2023-10-12 1,526.07 1,530.37 1,502.38 1,502.47 0.0M
2023-10-11 1,483.16 1,525.08 1,483.16 1,511.19 0.0M
2023-10-10 1,476.04 1,492.74 1,472.77 1,487.73 0.0M
2023-10-09 1,448.02 1,459.86 1,444.27 1,459.86 0.0M
2023-10-06 1,424.27 1,452.60 1,418.98 1,451.86 0.0M
2023-10-05 1,418.40 1,427.99 1,410.08 1,420.48 0.0M
2023-10-04 1,397.42 1,428.20 1,393.28 1,413.48 0.0M
2023-10-03 1,439.74 1,440.52 1,394.45 1,396.02 0.0M
2023-10-02 1,467.51 1,476.73 1,435.56 1,440.37 0.0M
2023-09-29 1,452.16 1,464.61 1,450.04 1,460.98 0.0M
2023-09-28 1,430.49 1,447.87 1,422.42 1,447.03 0.0M
2023-09-27 1,437.14 1,437.34 1,424.64 1,424.96 0.0M
2023-09-26 1,431.87 1,447.81 1,424.78 1,437.38 0.0M
2023-09-25 1,419.83 1,432.10 1,414.82 1,432.10 0.0M
2023-09-22 1,426.04 1,436.43 1,413.69 1,426.45 0.0M
2023-09-21 1,446.04 1,460.63 1,434.48 1,440.44 0.0M
2023-09-20 1,452.86 1,461.48 1,444.33 1,457.66 0.0M
2023-09-19 1,452.40 1,467.00 1,449.65 1,452.88 0.0M
2023-09-18 1,464.70 1,468.71 1,451.31 1,451.31 0.0M
2023-09-15 1,455.38 1,478.91 1,455.38 1,464.46 0.0M
2023-09-14 1,410.13 1,439.51 1,410.13 1,439.30 0.0M
2023-09-13 1,404.01 1,415.00 1,397.69 1,409.61 0.0M
2023-09-12 1,426.92 1,426.92 1,398.43 1,405.50 0.0M
2023-09-11 1,407.79 1,424.76 1,407.65 1,423.19 0.0M
2023-09-08 1,415.97 1,418.45 1,394.79 1,401.57 0.0M
2023-09-07 1,432.85 1,439.03 1,412.44 1,412.44 0.0M
2023-09-06 1,424.75 1,425.31 1,414.09 1,422.04 0.0M
2023-09-05 1,444.47 1,447.92 1,424.15 1,430.42 0.0M
2023-09-04 1,454.79 1,464.06 1,447.89 1,448.94 0.0M
2023-09-01 1,439.35 1,453.86 1,436.91 1,447.36 0.0M
2023-08-31 1,447.62 1,453.58 1,438.16 1,439.23 0.0M
2023-08-30 1,428.59 1,450.38 1,428.59 1,443.78 0.0M
2023-08-29 1,391.28 1,421.22 1,391.28 1,420.84 0.0M
2023-08-28 1,377.85 1,387.94 1,377.85 1,387.55 0.0M
2023-08-25 1,354.75 1,374.09 1,354.75 1,369.11 0.0M
2023-08-24 1,377.40 1,382.73 1,356.78 1,356.78 0.0M
2023-08-23 1,373.88 1,376.65 1,369.09 1,374.48 0.0M
2023-08-22 1,361.71 1,374.93 1,356.91 1,371.47 0.0M
2023-08-21 1,352.32 1,362.41 1,348.32 1,349.03 0.0M
2023-08-18 1,344.29 1,352.57 1,326.34 1,337.50 0.0M
2023-08-17 1,332.88 1,355.99 1,332.88 1,349.68 0.0M
2023-08-16 1,331.06 1,342.42 1,331.06 1,334.24 0.0M
2023-08-15 1,344.97 1,348.16 1,333.20 1,334.97 0.0M
2023-08-14 1,352.80 1,368.42 1,342.70 1,344.11 0.0M
2023-08-11 1,369.33 1,373.31 1,355.10 1,357.32 0.0M
2023-08-10 1,374.30 1,380.92 1,371.19 1,372.44 0.0M
2023-08-09 1,369.23 1,380.20 1,365.05 1,367.79 0.0M
2023-08-08 1,372.87 1,372.87 1,359.77 1,359.99 0.0M
2023-08-07 1,381.40 1,384.68 1,368.45 1,378.35 0.0M
2023-08-04 1,362.46 1,382.89 1,359.51 1,382.64 0.0M
2023-08-03 1,350.91 1,366.92 1,350.76 1,358.67 0.0M
2023-08-02 1,378.93 1,378.93 1,360.28 1,362.52 0.0M
2023-08-01 1,392.38 1,403.24 1,387.00 1,395.15 0.0M
2023-07-31 1,379.55 1,398.04 1,370.63 1,393.51 0.0M
2023-07-28 1,392.66 1,398.46 1,372.49 1,382.32 0.0M
2023-07-27 1,389.03 1,411.23 1,384.55 1,397.43 0.0M
2023-07-26 1,382.02 1,385.92 1,373.46 1,385.45 0.0M
2023-07-25 1,305.30 1,388.23 1,295.83 1,383.66 0.0M
2023-07-24 1,323.16 1,331.47 1,313.74 1,322.59 0.0M
2023-07-21 1,367.59 1,367.59 1,312.92 1,323.19 0.0M
2023-07-20 1,396.50 1,412.58 1,381.23 1,391.68 0.0M
2023-07-19 1,390.40 1,398.89 1,378.15 1,395.26 0.0M
2023-07-18 1,378.27 1,389.33 1,371.67 1,386.93 0.0M
2023-07-17 1,382.41 1,391.96 1,377.07 1,379.94 0.0M
2023-07-14 1,395.94 1,399.70 1,384.91 1,393.00 0.0M
2023-07-13 1,398.61 1,408.42 1,392.73 1,401.09 0.0M
2023-07-12 1,354.28 1,393.40 1,348.96 1,391.74 0.0M
2023-07-11 1,339.45 1,353.44 1,336.83 1,350.70 0.0M
2023-07-10 1,324.80 1,336.85 1,320.97 1,330.79 0.0M
2023-07-07 1,320.19 1,331.71 1,312.75 1,328.95 0.0M
2023-07-06 1,342.73 1,348.10 1,308.94 1,314.18 0.0M
2023-07-05 1,342.49 1,349.51 1,333.15 1,349.51 0.0M
2023-07-04 1,334.01 1,359.86 1,333.79 1,355.42 0.0M
2023-07-03 1,314.99 1,335.48 1,314.54 1,333.89 0.0M
2023-06-30 1,316.45 1,322.76 1,309.25 1,312.23 0.0M
2023-06-29 1,309.93 1,311.56 1,298.52 1,306.84 0.0M
2023-06-28 1,316.27 1,323.12 1,311.62 1,313.03 0.0M
2023-06-27 1,328.86 1,328.86 1,287.82 1,312.03 0.0M
2023-06-26 1,309.28 1,320.66 1,296.59 1,320.66 0.0M
2023-06-22 1,317.92 1,335.41 1,313.91 1,316.02 0.0M
2023-06-21 1,361.48 1,363.29 1,324.08 1,329.57 0.0M
2023-06-20 1,396.35 1,396.35 1,370.94 1,371.42 0.0M
2023-06-19 1,430.23 1,430.23 1,402.04 1,402.04 0.0M
2023-06-16 1,450.39 1,450.39 1,412.27 1,429.70 0.0M
2023-06-15 1,463.88 1,463.88 1,418.31 1,445.21 0.0M
2023-06-14 1,449.62 1,489.11 1,448.65 1,466.18 0.0M
2023-06-13 1,457.64 1,461.17 1,450.70 1,453.17 0.0M
2023-06-12 1,463.56 1,469.40 1,447.60 1,448.05 0.0M
2023-06-09 1,461.52 1,462.12 1,451.69 1,457.11 0.0M
2023-06-08 1,455.85 1,466.45 1,454.31 1,461.00 0.0M
2023-06-07 1,467.64 1,467.64 1,448.22 1,452.03 0.0M
2023-06-06 1,454.02 1,468.59 1,449.46 1,468.58 0.0M
2023-06-05 1,440.46 1,448.89 1,433.08 1,446.57 0.0M
2023-06-02 1,399.39 1,431.47 1,399.39 1,427.51 0.0M
2023-06-01 1,393.21 1,395.27 1,385.08 1,387.81 0.0M
2023-05-31 1,407.63 1,412.05 1,384.48 1,387.50 0.0M
2023-05-30 1,433.63 1,434.44 1,416.87 1,416.88 0.0M
2023-05-29 1,440.19 1,445.49 1,429.54 1,430.48 0.0M
2023-05-26 1,416.40 1,431.38 1,415.20 1,425.70 0.0M
2023-05-25 1,430.87 1,434.60 1,409.18 1,409.18 0.0M
2023-05-24 1,427.72 1,431.66 1,415.95 1,418.53 0.0M
2023-05-23 1,421.15 1,458.13 1,420.80 1,439.73 0.0M
2023-05-22 1,418.72 1,418.72 1,402.23 1,407.41 0.0M
2023-05-19 1,409.88 1,424.03 1,409.88 1,415.37 0.0M
2023-05-17 1,420.11 1,428.87 1,393.05 1,393.50 0.0M
2023-05-16 1,419.00 1,434.31 1,417.17 1,422.13 0.0M
2023-05-15 1,420.55 1,427.65 1,410.85 1,423.30 0.0M
2023-05-12 1,412.60 1,433.70 1,402.27 1,421.43 0.0M
2023-05-11 1,444.44 1,458.33 1,443.31 1,444.81 0.0M
2023-05-10 1,441.14 1,455.25 1,436.64 1,440.38 0.0M
2023-05-09 1,452.04 1,452.04 1,432.78 1,439.05 0.0M
2023-05-08 1,435.95 1,452.96 1,431.49 1,449.25 0.0M
2023-05-05 1,409.14 1,435.59 1,405.03 1,433.17 0.0M
2023-05-04 1,408.90 1,412.07 1,395.73 1,404.77 0.0M
2023-05-03 1,389.37 1,414.99 1,389.37 1,410.25 0.0M
2023-05-02 1,388.49 1,402.79 1,384.19 1,385.30 0.0M
2023-04-28 1,378.49 1,393.73 1,374.61 1,378.17 0.0M
2023-04-27 1,356.36 1,376.09 1,356.36 1,370.00 0.0M
2023-04-26 1,371.70 1,370.16 1,346.43 1,354.03 0.0M
2023-04-25 1,342.53 1,389.05 1,342.53 1,371.70 0.0M
2023-04-24 1,371.05 1,391.05 1,371.05 1,388.38 0.0M
2023-04-21 1,394.02 1,394.02 1,374.13 1,377.03 0.0M
2023-04-20 1,361.89 1,403.14 1,357.17 1,399.34 0.0M
2023-04-19 1,414.08 1,423.61 1,408.65 1,413.35 0.0M
2023-04-18 1,423.56 1,426.57 1,406.10 1,422.60 0.0M
2023-04-17 1,413.69 1,427.26 1,411.07 1,419.57 0.0M
2023-04-14 1,424.27 1,424.27 1,390.06 1,395.74 0.0M
2023-04-13 1,406.03 1,413.53 1,396.73 1,412.96 0.0M
2023-04-12 1,428.54 1,441.15 1,414.68 1,417.84 0.0M
2023-04-11 1,465.53 1,466.33 1,453.93 1,464.02 0.0M
2023-04-06 1,445.79 1,455.55 1,445.79 1,449.34 0.0M
2023-04-05 1,463.15 1,464.85 1,438.75 1,445.30 0.0M
2023-04-04 1,473.12 1,475.68 1,459.09 1,459.35 0.0M
2023-04-03 1,479.31 1,480.55 1,456.62 1,465.34 0.0M
2023-03-31 1,482.68 1,486.88 1,461.99 1,471.07 0.0M
2023-03-30 1,469.78 1,490.60 1,468.37 1,484.06 0.0M
2023-03-29 1,469.21 1,471.51 1,451.04 1,460.13 0.0M
2023-03-28 1,465.11 1,471.26 1,446.12 1,459.23 0.0M
2023-03-27 1,479.49 1,488.53 1,449.74 1,451.80 0.0M
2023-03-24 1,479.96 1,482.58 1,445.94 1,465.77 0.0M
2023-03-23 1,487.03 1,505.63 1,471.80 1,490.40 0.0M
2023-03-22 1,503.02 1,503.02 1,471.25 1,480.10 0.0M
2023-03-21 1,484.02 1,518.04 1,484.02 1,501.27 0.0M
2023-03-20 1,461.97 1,475.49 1,426.88 1,468.22 0.0M
2023-03-17 1,521.86 1,542.27 1,457.11 1,462.39 0.0M
2023-03-16 1,545.36 1,547.80 1,505.06 1,531.05 0.0M
2023-03-15 1,573.39 1,576.30 1,534.37 1,534.37 0.0M
2023-03-14 1,555.41 1,581.05 1,550.49 1,570.38 0.0M
2023-03-13 1,582.33 1,582.33 1,538.05 1,556.42 0.0M
2023-03-10 1,594.50 1,599.32 1,576.95 1,586.30 0.0M
2023-03-09 1,641.47 1,644.80 1,615.78 1,615.83 0.0M
2023-03-08 1,620.71 1,643.21 1,620.71 1,641.13 0.0M
2023-03-07 1,639.70 1,653.24 1,621.94 1,623.42 0.0M
2023-03-06 1,668.12 1,668.12 1,638.11 1,642.43 0.0M
2023-03-03 1,665.33 1,672.22 1,659.69 1,667.25 0.0M
2023-03-02 1,641.71 1,655.31 1,636.70 1,653.71 0.0M
2023-03-01 1,636.45 1,662.80 1,636.01 1,651.46 0.0M
2023-02-28 1,599.66 1,623.88 1,594.60 1,623.88 0.0M
2023-02-27 1,581.35 1,611.23 1,581.35 1,607.09 0.0M
2023-02-24 1,600.46 1,611.94 1,577.40 1,577.89 0.0M
2023-02-23 1,619.68 1,619.68 1,597.64 1,597.64 0.0M
2023-02-22 1,615.46 1,618.01 1,602.99 1,615.12 0.0M
2023-02-21 1,626.74 1,633.51 1,617.08 1,620.69 0.0M
2023-02-20 1,620.25 1,637.65 1,619.74 1,628.04 0.0M
2023-02-17 1,611.48 1,616.47 1,606.75 1,611.83 0.0M
2023-02-16 1,630.30 1,633.17 1,607.35 1,619.86 0.0M
2023-02-15 1,632.06 1,632.06 1,610.59 1,619.59 0.0M
2023-02-14 1,635.58 1,656.96 1,634.77 1,638.37 0.0M
2023-02-13 1,617.97 1,641.56 1,607.46 1,634.50 0.0M
2023-02-10 1,638.74 1,645.17 1,605.82 1,611.73 0.0M
2023-02-09 1,642.46 1,649.93 1,631.20 1,640.35 0.0M
2023-02-08 1,658.60 1,663.05 1,630.53 1,636.13 0.0M
2023-02-07 1,642.16 1,675.37 1,638.67 1,652.44 0.0M
2023-02-06 1,646.44 1,648.31 1,621.68 1,640.18 0.0M
2023-02-03 1,627.17 1,659.13 1,625.15 1,647.53 0.0M
2023-02-02 1,607.22 1,638.58 1,594.44 1,626.44 0.0M
2023-02-01 1,579.35 1,610.12 1,579.35 1,601.61 0.0M
2023-01-31 1,562.54 1,579.28 1,552.43 1,572.65 0.0M
2023-01-30 1,583.66 1,595.06 1,582.81 1,591.59 0.0M
2023-01-27 1,603.05 1,604.80 1,578.06 1,594.90 0.0M
2023-01-26 1,600.83 1,610.48 1,593.64 1,610.48 0.0M
2023-01-25 1,617.63 1,618.46 1,584.05 1,600.30 0.0M
2023-01-24 1,622.71 1,625.92 1,609.56 1,619.01 0.0M
2023-01-23 1,596.73 1,627.43 1,596.24 1,614.08 0.0M
2023-01-20 1,601.98 1,602.97 1,584.93 1,590.54 0.0M
2023-01-19 1,598.41 1,609.92 1,589.78 1,589.78 0.0M
2023-01-18 1,590.48 1,616.65 1,586.87 1,608.38 0.0M
2023-01-17 1,588.20 1,595.09 1,581.21 1,589.05 0.0M
2023-01-16 1,605.93 1,608.53 1,588.53 1,588.53 0.0M
2023-01-13 1,615.17 1,615.17 1,578.22 1,601.04 0.0M
2023-01-12 1,620.39 1,636.85 1,619.40 1,630.17 0.0M
2023-01-11 1,620.83 1,629.12 1,613.17 1,614.18 0.0M
2023-01-10 1,633.86 1,637.74 1,619.96 1,623.42 0.0M
2023-01-09 1,641.81 1,650.78 1,626.11 1,642.38 0.0M
2023-01-05 1,596.85 1,623.45 1,573.19 1,619.28 0.0M
2023-01-04 1,605.87 1,620.17 1,596.24 1,600.51 0.0M
2023-01-03 1,638.66 1,641.19 1,609.58 1,609.91 0.0M
2023-01-02 1,610.78 1,636.91 1,609.02 1,634.34 0.0M