Helsinki Travel & Leisure (HX4050PI)

HX4050PI
🏛️ 芬兰 →
508.65
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
2025-09-26 503.13 509.99 503.13 508.65 0.0M
2025-09-25 509.92 512.24 505.84 506.28 0.0M
2025-09-24 512.83 514.67 508.13 508.50 0.0M
2025-09-23 517.77 520.94 511.81 514.63 0.0M
2025-09-22 516.79 519.41 512.65 517.61 0.0M
2025-09-19 518.18 522.33 517.08 519.28 0.0M
2025-09-18 522.78 523.66 516.74 518.95 0.0M
2025-09-17 522.25 526.12 520.28 522.64 0.0M
2025-09-16 525.48 526.95 522.25 522.25 0.0M
2025-09-15 520.58 529.90 519.19 525.12 0.0M
2025-09-12 526.26 527.49 517.68 519.86 0.0M
2025-09-11 521.68 527.44 520.27 522.93 0.0M
2025-09-10 523.87 526.12 518.57 522.06 0.0M
2025-09-09 522.74 528.17 520.96 525.95 0.0M
2025-09-08 527.05 528.46 518.98 521.08 0.0M
2025-09-05 527.79 528.66 517.73 526.15 0.0M
2025-09-04 514.28 521.85 510.25 521.85 0.0M
2025-09-03 521.65 521.65 515.33 515.33 0.0M
2025-09-02 528.65 528.66 519.38 519.69 0.0M
2025-09-01 521.00 527.81 520.83 526.39 0.0M
2025-08-29 524.43 527.77 517.73 519.92 0.0M
2025-08-28 525.30 531.10 525.30 526.05 0.0M
2025-08-27 529.24 532.14 521.27 521.27 0.0M
2025-08-26 534.93 534.93 525.93 526.24 0.0M
2025-08-25 533.04 541.55 531.28 539.57 0.0M
2025-08-22 524.00 535.22 524.00 535.13 0.0M
2025-08-21 529.73 536.33 519.30 524.88 0.0M
2025-08-20 528.93 534.24 525.77 529.17 0.0M
2025-08-19 532.44 535.82 528.47 531.40 0.0M
2025-08-18 535.33 536.47 524.85 528.73 0.0M
2025-08-15 528.72 535.93 526.02 533.04 0.0M
2025-08-14 524.87 525.79 516.22 520.98 0.0M
2025-08-13 521.26 527.16 519.31 526.80 0.0M
2025-08-12 512.05 523.38 509.36 518.44 0.0M
2025-08-11 516.50 520.08 510.42 512.07 0.0M
2025-08-08 509.90 524.78 506.55 524.41 0.0M
2025-08-07 516.22 526.06 504.50 509.06 0.0M
2025-08-06 509.74 515.31 501.98 514.11 0.0M
2025-08-05 498.53 508.38 498.53 506.17 0.0M
2025-08-04 507.79 512.16 499.78 502.69 0.0M
2025-08-01 510.67 510.85 506.49 507.68 0.0M
2025-07-31 506.88 514.20 504.59 510.67 0.0M
2025-07-30 512.96 518.04 507.38 507.38 0.0M
2025-07-29 520.28 522.74 508.34 508.34 0.0M
2025-07-28 509.70 518.54 507.60 517.66 0.0M
2025-07-25 505.73 511.73 503.97 509.84 0.0M
2025-07-24 509.92 511.01 505.18 505.97 0.0M
2025-07-23 498.02 508.74 498.02 508.16 0.0M
2025-07-22 505.23 510.80 495.21 496.81 0.0M
2025-07-21 512.77 519.26 504.86 504.86 0.0M
2025-07-18 510.81 518.95 510.78 511.89 0.0M
2025-07-17 509.73 521.53 505.66 510.07 0.0M
2025-07-16 512.37 514.57 499.39 505.16 0.0M
2025-07-15 530.48 537.44 528.41 528.41 0.0M
2025-07-14 530.67 540.51 527.48 528.54 0.0M
2025-07-11 522.89 526.02 520.66 524.20 0.0M
2025-07-10 514.10 525.32 510.74 525.25 0.0M
2025-07-09 511.80 516.75 507.59 514.10 0.0M
2025-07-08 504.15 511.08 499.52 511.08 0.0M
2025-07-07 501.00 506.38 500.41 503.61 0.0M
2025-07-04 499.16 502.54 497.22 500.53 0.0M
2025-07-03 499.14 500.02 492.75 496.91 0.0M
2025-07-02 493.52 506.53 492.43 499.80 0.0M
2025-07-01 488.83 499.01 486.33 494.06 0.0M
2025-06-30 487.50 489.55 483.63 487.28 0.0M
2025-06-27 487.81 489.93 482.26 486.78 0.0M
2025-06-26 484.52 489.77 481.52 485.68 0.0M
2025-06-25 485.82 485.82 480.10 481.01 0.0M
2025-06-24 473.27 487.40 473.27 483.61 0.0M
2025-06-23 473.48 474.84 468.11 469.08 0.0M
2025-06-19 481.16 481.83 474.87 475.66 0.0M
2025-06-18 483.68 483.68 474.46 479.01 0.0M
2025-06-17 494.07 494.07 483.51 483.51 0.0M
2025-06-16 488.65 494.65 488.65 492.53 0.0M
2025-06-13 486.12 493.00 484.72 484.86 0.0M
2025-06-12 507.17 507.17 495.18 498.01 0.0M
2025-06-11 507.63 511.59 504.81 509.26 0.0M
2025-06-10 504.70 508.69 501.79 507.63 0.0M
2025-06-09 496.74 508.23 496.74 504.78 0.0M
2025-06-06 496.52 504.51 493.92 496.19 0.0M
2025-06-05 494.34 499.44 488.79 493.73 0.0M
2025-06-04 490.26 498.71 490.26 494.18 0.0M
2025-06-03 494.23 496.36 488.48 490.26 0.0M
2025-06-02 500.55 502.21 492.52 494.22 0.0M
2025-05-30 494.23 504.28 493.35 502.71 0.0M
2025-05-28 485.86 496.95 485.85 495.34 0.0M
2025-05-27 484.20 489.17 482.61 486.04 0.0M
2025-05-26 477.41 489.39 477.41 484.72 0.0M
2025-05-23 474.78 484.45 474.78 476.45 0.0M
2025-05-22 483.21 483.21 472.96 473.90 0.0M
2025-05-21 484.13 484.55 478.29 483.84 0.0M
2025-05-20 481.49 487.61 475.71 484.13 0.0M
2025-05-19 472.74 476.78 472.04 475.17 0.0M
2025-05-16 476.91 478.32 471.25 472.39 0.0M
2025-05-15 480.34 484.65 476.20 476.20 0.0M
2025-05-14 477.65 486.79 476.42 481.58 0.0M
2025-05-13 483.56 488.49 480.58 482.39 0.0M
2025-05-12 469.74 489.27 469.74 481.29 0.0M
2025-05-09 467.72 470.31 463.71 465.13 0.0M
2025-05-08 460.87 470.22 457.52 470.03 0.0M
2025-05-07 463.75 467.17 455.50 460.69 0.0M
2025-05-06 455.89 460.35 452.69 455.77 0.0M
2025-05-05 456.46 463.38 451.07 453.63 0.0M
2025-05-02 451.34 459.44 448.86 452.13 0.0M
2025-04-30 459.56 464.66 448.15 449.33 0.0M
2025-04-29 485.21 485.21 457.23 458.35 0.0M
2025-04-28 511.24 515.14 495.55 500.69 0.0M
2025-04-25 499.40 514.68 496.47 502.72 0.0M
2025-04-24 497.90 508.59 494.40 499.61 0.0M
2025-04-23 497.53 503.62 495.59 499.13 0.0M
2025-04-22 491.99 494.61 486.91 494.11 0.0M
2025-04-17 488.44 493.72 486.44 492.07 0.0M
2025-04-16 490.61 490.61 480.41 488.68 0.0M
2025-04-15 495.94 499.76 489.39 492.04 0.0M
2025-04-14 498.51 498.51 490.95 495.24 0.0M
2025-04-11 488.22 492.48 484.12 491.64 0.0M
2025-04-10 474.59 511.39 474.59 489.17 0.0M
2025-04-09 469.41 475.72 466.25 470.15 0.0M
2025-04-08 477.62 491.74 476.70 479.34 0.0M
2025-04-07 459.25 471.17 447.64 465.48 0.0M
2025-04-04 499.01 499.01 461.65 470.88 0.0M
2025-04-03 511.07 511.60 499.23 499.23 0.0M
2025-04-02 523.48 523.65 514.26 516.31 0.0M
2025-04-01 524.92 530.21 521.80 525.19 0.0M
2025-03-31 539.39 539.39 520.39 521.48 0.0M
2025-03-28 555.57 555.57 542.39 542.57 0.0M
2025-03-27 559.85 566.49 555.60 559.04 0.0M
2025-03-26 567.40 567.40 557.08 558.03 0.0M
2025-03-25 571.39 575.20 563.10 565.50 0.0M
2025-03-24 581.64 583.69 569.82 569.82 0.0M
2025-03-21 582.68 587.13 577.82 581.81 0.0M
2025-03-20 587.09 593.71 582.76 583.69 0.0M
2025-03-19 592.94 592.94 575.30 586.87 0.0M
2025-03-18 609.00 610.76 598.54 602.16 0.0M
2025-03-17 591.14 609.19 591.14 608.44 0.0M
2025-03-14 591.35 597.64 588.30 590.48 0.0M
2025-03-13 590.38 594.74 588.12 590.03 0.0M
2025-03-12 598.59 601.20 587.84 591.92 0.0M
2025-03-11 584.97 598.34 579.94 595.02 0.0M
2025-03-10 595.54 601.30 587.03 587.03 0.0M
2025-03-07 598.17 598.17 578.21 594.40 0.0M
2025-03-06 577.97 601.10 577.31 599.12 0.0M
2025-03-05 555.10 574.71 555.10 570.90 0.0M
2025-03-04 565.13 565.49 551.54 551.61 0.0M
2025-03-03 565.15 570.38 557.21 568.90 0.0M
2025-02-28 562.65 565.24 546.82 564.98 0.0M
2025-02-27 582.31 584.71 560.35 561.94 0.0M
2025-02-26 558.80 582.01 558.01 580.96 0.0M
2025-02-25 542.68 559.08 541.18 559.06 0.0M
2025-02-24 536.12 547.84 536.12 544.30 0.0M
2025-02-21 541.98 547.80 533.46 536.32 0.0M
2025-02-20 540.13 544.48 536.59 541.68 0.0M
2025-02-19 536.46 545.05 528.17 540.13 0.0M
2025-02-18 526.46 537.74 525.63 536.73 0.0M
2025-02-17 517.57 523.69 512.85 523.69 0.0M
2025-02-14 506.63 521.04 503.16 521.04 0.0M
2025-02-13 475.05 511.58 475.05 509.34 0.0M
2025-02-12 458.63 465.37 457.54 463.73 0.0M
2025-02-11 459.16 459.78 451.35 451.35 0.0M
2025-02-10 455.91 460.49 455.69 459.36 0.0M
2025-02-07 452.52 455.99 448.65 455.91 0.0M
2025-02-06 448.11 452.14 446.79 451.04 0.0M
2025-02-05 450.09 451.29 445.63 447.88 0.0M
2025-02-04 449.17 454.66 444.86 450.78 0.0M
2025-02-03 441.45 447.97 436.25 447.70 0.0M
2025-01-31 449.75 451.44 446.45 447.80 0.0M
2025-01-30 446.27 453.64 446.27 449.75 0.0M
2025-01-29 451.39 453.94 448.95 449.87 0.0M
2025-01-28 442.47 452.09 442.25 452.09 0.0M
2025-01-27 443.82 446.80 442.21 443.70 0.0M
2025-01-24 440.66 445.97 440.57 444.66 0.0M
2025-01-23 434.11 442.03 433.85 437.49 0.0M
2025-01-22 433.19 441.54 433.14 434.20 0.0M
2025-01-21 433.22 435.87 431.81 433.15 0.0M
2025-01-20 434.43 435.50 430.96 433.14 0.0M
2025-01-17 424.71 434.76 424.27 433.68 0.0M
2025-01-16 431.47 432.35 423.27 424.00 0.0M
2025-01-15 432.86 434.30 429.37 432.30 0.0M
2025-01-14 427.70 432.73 425.35 432.50 0.0M
2025-01-13 432.27 434.30 422.34 427.35 0.0M
2025-01-10 432.15 433.97 429.22 430.16 0.0M
2025-01-09 435.62 435.62 429.60 430.28 0.0M
2025-01-08 442.95 443.39 435.36 436.05 0.0M
2025-01-07 435.34 442.37 433.81 441.52 0.0M
2025-01-03 439.00 442.76 433.31 436.08 0.0M
2025-01-02 422.08 439.38 419.03 439.38 0.0M