Helsinki Media (HX4030PI)

HX4030PI
🏛️ 芬兰 →
1,035.45
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
2025-09-26 1,037.15 1,042.91 1,025.60 1,035.45 0.0M
2025-09-25 1,045.36 1,045.78 1,029.64 1,035.38 0.0M
2025-09-24 1,060.65 1,060.65 1,046.41 1,047.92 0.0M
2025-09-23 1,041.92 1,061.46 1,041.92 1,059.45 0.0M
2025-09-22 1,024.00 1,039.91 1,015.44 1,039.91 0.0M
2025-09-19 1,027.71 1,029.62 1,015.83 1,029.35 0.0M
2025-09-18 1,009.39 1,024.57 1,008.81 1,024.57 0.0M
2025-09-17 1,028.89 1,029.83 1,009.39 1,009.39 0.0M
2025-09-16 1,041.30 1,042.44 1,026.01 1,026.43 0.0M
2025-09-15 1,043.46 1,045.36 1,031.63 1,040.52 0.0M
2025-09-12 1,040.59 1,043.46 1,035.21 1,041.92 0.0M
2025-09-11 1,041.91 1,047.84 1,039.52 1,039.52 0.0M
2025-09-10 1,035.79 1,047.57 1,027.55 1,037.81 0.0M
2025-09-09 1,022.75 1,033.40 1,022.75 1,033.10 0.0M
2025-09-08 1,020.97 1,025.10 1,018.22 1,021.13 0.0M
2025-09-05 1,021.76 1,025.93 1,016.70 1,019.70 0.0M
2025-09-04 1,015.80 1,028.52 1,012.38 1,020.28 0.0M
2025-09-03 1,008.21 1,019.31 1,008.21 1,014.97 0.0M
2025-09-02 1,015.08 1,015.52 1,005.00 1,005.00 0.0M
2025-09-01 1,007.97 1,022.43 1,007.97 1,017.45 0.0M
2025-08-29 1,020.61 1,021.57 1,001.79 1,001.79 0.0M
2025-08-28 1,022.59 1,025.56 1,017.27 1,017.27 0.0M
2025-08-27 1,026.99 1,033.15 1,023.06 1,023.06 0.0M
2025-08-26 1,032.15 1,033.27 1,014.85 1,019.63 0.0M
2025-08-25 1,040.51 1,040.51 1,029.63 1,034.57 0.0M
2025-08-22 1,017.83 1,041.71 1,013.27 1,041.71 0.0M
2025-08-21 1,012.73 1,021.38 1,006.94 1,017.69 0.0M
2025-08-20 999.45 1,013.52 997.52 1,011.10 0.0M
2025-08-19 984.65 1,002.87 984.09 1,000.73 0.0M
2025-08-18 969.71 983.62 969.71 982.51 0.0M
2025-08-15 959.75 974.43 959.75 971.81 0.0M
2025-08-14 952.33 962.15 946.24 959.43 0.0M
2025-08-13 954.11 960.63 947.99 950.99 0.0M
2025-08-12 964.32 964.77 949.76 954.55 0.0M
2025-08-11 965.41 966.88 958.04 962.60 0.0M
2025-08-08 970.29 972.99 962.64 966.48 0.0M
2025-08-07 960.74 967.31 958.74 964.18 0.0M
2025-08-06 964.43 964.43 951.45 960.74 0.0M
2025-08-05 962.13 969.50 959.15 960.22 0.0M
2025-08-04 949.11 967.76 947.47 967.76 0.0M
2025-08-01 962.07 962.07 943.70 944.43 0.0M
2025-07-31 943.25 960.80 940.58 952.68 0.0M
2025-07-30 946.05 950.43 930.92 937.35 0.0M
2025-07-29 918.13 936.02 918.13 936.02 0.0M
2025-07-28 924.14 926.00 910.45 914.02 0.0M
2025-07-25 933.84 933.84 920.53 924.62 0.0M
2025-07-24 939.64 939.64 928.19 931.48 0.0M
2025-07-23 937.91 944.13 932.47 939.50 0.0M
2025-07-22 934.64 940.76 929.26 939.52 0.0M
2025-07-21 935.96 946.46 934.36 936.24 0.0M
2025-07-18 935.92 937.84 927.51 934.61 0.0M
2025-07-17 925.90 941.32 921.86 930.29 0.0M
2025-07-16 921.35 930.16 921.35 925.98 0.0M
2025-07-15 921.22 931.06 920.68 924.15 0.0M
2025-07-14 919.44 929.50 919.18 920.32 0.0M
2025-07-11 925.69 928.44 918.08 919.69 0.0M
2025-07-10 933.42 938.11 920.37 920.37 0.0M
2025-07-09 930.35 936.13 928.33 930.19 0.0M
2025-07-08 930.06 936.44 927.65 931.42 0.0M
2025-07-07 940.42 940.49 927.84 928.28 0.0M
2025-07-04 936.67 945.56 932.84 938.36 0.0M
2025-07-03 927.32 936.76 927.32 936.76 0.0M
2025-07-02 939.31 941.45 923.79 927.10 0.0M
2025-07-01 945.28 953.64 935.88 939.31 0.0M
2025-06-30 942.48 949.53 939.54 944.21 0.0M
2025-06-27 933.76 945.57 933.76 944.50 0.0M
2025-06-26 929.50 936.05 924.66 933.18 0.0M
2025-06-25 941.91 941.91 925.80 929.01 0.0M
2025-06-24 930.80 947.62 930.60 939.77 0.0M
2025-06-23 909.03 929.37 909.03 926.16 0.0M
2025-06-19 917.80 925.80 913.91 913.91 0.0M
2025-06-18 928.33 930.05 917.99 923.65 0.0M
2025-06-17 918.32 932.06 916.69 926.24 0.0M
2025-06-16 909.52 924.43 907.98 924.02 0.0M
2025-06-13 907.94 912.09 899.16 911.09 0.0M
2025-06-12 909.15 911.64 905.67 910.04 0.0M
2025-06-11 900.43 916.15 900.43 911.83 0.0M
2025-06-10 901.06 904.22 893.00 902.25 0.0M
2025-06-09 909.49 909.49 899.20 900.52 0.0M
2025-06-06 912.69 914.89 907.64 909.56 0.0M
2025-06-05 903.28 917.80 902.13 907.74 0.0M
2025-06-04 894.60 910.94 894.60 905.70 0.0M
2025-06-03 887.33 920.72 883.05 905.59 0.0M
2025-06-02 886.20 899.53 868.31 890.00 0.0M
2025-05-30 891.34 894.01 886.13 888.24 0.0M
2025-05-28 900.94 912.77 888.26 892.69 0.0M
2025-05-27 893.65 901.40 888.03 901.40 0.0M
2025-05-26 915.01 920.62 892.31 892.57 0.0M
2025-05-23 902.81 926.65 902.81 920.43 0.0M
2025-05-22 919.08 921.34 912.43 919.99 0.0M
2025-05-21 920.20 927.82 916.11 922.99 0.0M
2025-05-20 913.51 933.48 910.16 921.63 0.0M
2025-05-19 895.01 915.19 890.27 914.58 0.0M
2025-05-16 910.91 912.45 894.19 896.65 0.0M
2025-05-15 904.28 915.24 904.27 911.30 0.0M
2025-05-14 898.12 912.43 894.49 904.49 0.0M
2025-05-13 902.95 902.95 892.66 896.50 0.0M
2025-05-12 905.81 909.06 898.03 905.30 0.0M
2025-05-09 901.82 911.66 899.19 906.88 0.0M
2025-05-08 884.88 906.52 884.88 902.16 0.0M
2025-05-07 888.31 901.33 885.27 888.81 0.0M
2025-05-06 899.07 903.46 890.07 896.46 0.0M
2025-05-05 888.65 898.49 887.13 896.90 0.0M
2025-05-02 883.48 892.81 879.20 892.81 0.0M
2025-04-30 876.22 886.87 869.05 881.95 0.0M
2025-04-29 870.65 888.88 869.23 870.67 0.0M
2025-04-28 881.44 882.10 865.50 869.05 0.0M
2025-04-25 878.84 882.88 876.06 882.48 0.0M
2025-04-24 883.92 888.95 872.28 875.16 0.0M
2025-04-23 883.42 890.58 881.51 886.06 0.0M
2025-04-22 892.28 892.28 879.37 889.30 0.0M
2025-04-17 890.77 894.71 888.13 892.41 0.0M
2025-04-16 894.83 902.94 889.80 902.61 0.0M
2025-04-15 893.66 902.79 890.34 898.31 0.0M
2025-04-14 894.19 898.05 891.86 892.13 0.0M
2025-04-11 904.66 906.00 873.53 890.96 0.0M
2025-04-10 893.64 909.25 893.64 904.77 0.0M
2025-04-09 870.25 885.82 858.19 872.39 0.0M
2025-04-08 846.44 897.08 844.46 889.57 0.0M
2025-04-07 836.89 860.85 809.69 848.78 0.0M
2025-04-04 890.11 890.11 855.71 866.00 0.0M
2025-04-03 891.70 899.63 885.77 890.03 0.0M
2025-04-02 881.87 891.70 872.20 891.70 0.0M
2025-04-01 866.18 887.53 866.18 887.36 0.0M
2025-03-31 859.00 868.72 849.52 861.90 0.0M
2025-03-28 871.39 873.53 858.33 860.35 0.0M
2025-03-27 863.58 872.99 861.40 872.99 0.0M
2025-03-26 863.97 866.11 854.17 863.54 0.0M
2025-03-25 820.39 869.89 820.39 867.82 0.0M
2025-03-24 842.69 853.53 839.45 849.19 0.0M
2025-03-21 837.79 849.07 836.15 845.06 0.0M
2025-03-20 841.05 841.05 825.28 835.65 0.0M
2025-03-19 855.20 855.24 836.82 841.51 0.0M
2025-03-18 836.01 842.23 827.44 839.04 0.0M
2025-03-17 833.33 845.39 830.66 830.66 0.0M
2025-03-14 843.15 843.68 831.17 833.85 0.0M
2025-03-13 839.13 843.79 830.00 843.15 0.0M
2025-03-12 829.78 835.63 818.56 818.56 0.0M
2025-03-11 831.59 833.70 823.69 825.94 0.0M
2025-03-10 826.81 837.55 825.54 830.91 0.0M
2025-03-07 834.02 838.75 826.98 830.11 0.0M
2025-03-06 827.47 833.76 819.15 831.60 0.0M
2025-03-05 816.84 824.81 815.04 824.81 0.0M
2025-03-04 825.94 825.94 810.98 817.95 0.0M
2025-03-03 827.21 836.02 821.56 825.94 0.0M
2025-02-28 830.36 833.14 820.40 826.27 0.0M
2025-02-27 836.08 838.61 830.15 830.15 0.0M
2025-02-26 843.76 848.49 835.55 835.55 0.0M
2025-02-25 848.34 848.34 829.62 843.76 0.0M
2025-02-24 846.18 849.52 841.90 849.52 0.0M
2025-02-21 853.51 854.05 843.80 846.75 0.0M
2025-02-20 849.49 853.10 844.73 848.10 0.0M
2025-02-19 858.42 858.70 847.56 848.37 0.0M
2025-02-18 863.54 866.50 857.12 859.70 0.0M
2025-02-17 855.97 866.56 854.97 866.56 0.0M
2025-02-14 859.69 859.69 852.38 858.11 0.0M
2025-02-13 853.46 862.18 853.46 862.13 0.0M
2025-02-12 839.05 860.01 838.95 857.50 0.0M
2025-02-11 825.06 834.16 806.34 832.75 0.0M
2025-02-10 816.78 826.76 810.78 825.48 0.0M
2025-02-07 824.36 824.36 816.85 816.89 0.0M
2025-02-06 814.35 827.04 814.35 825.97 0.0M
2025-02-05 822.63 823.62 817.43 822.43 0.0M
2025-02-04 820.20 821.27 814.75 818.84 0.0M
2025-02-03 793.89 838.71 793.54 821.27 0.0M
2025-01-31 803.43 805.90 795.48 801.92 0.0M
2025-01-30 799.77 805.38 788.87 802.11 0.0M
2025-01-29 794.84 801.82 794.84 799.68 0.0M
2025-01-28 797.37 801.99 793.13 794.84 0.0M
2025-01-27 794.16 803.16 788.35 797.29 0.0M
2025-01-24 788.07 797.11 787.54 795.51 0.0M
2025-01-23 785.19 793.88 785.19 793.26 0.0M
2025-01-22 782.04 788.93 778.58 788.93 0.0M
2025-01-21 777.03 786.12 775.04 783.15 0.0M
2025-01-20 781.28 782.21 775.34 775.43 0.0M
2025-01-17 783.33 786.55 780.12 785.18 0.0M
2025-01-16 797.53 797.53 774.66 774.73 0.0M
2025-01-15 778.87 795.76 778.87 784.16 0.0M
2025-01-14 780.49 782.32 775.14 778.87 0.0M
2025-01-13 770.45 778.70 761.24 777.00 0.0M
2025-01-10 782.46 783.54 758.94 758.94 0.0M
2025-01-09 774.22 783.88 772.93 782.21 0.0M
2025-01-08 773.79 777.04 771.05 775.09 0.0M
2025-01-07 776.05 781.58 771.94 777.83 0.0M
2025-01-03 775.90 779.08 772.99 775.62 0.0M
2025-01-02 756.21 775.13 756.21 774.62 0.0M