Huhtamaki

HUH1V
🏛️ 芬兰 →
29.82
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 32.61 32.63 32.00 32.00 0.1M
2022-12-29 32.35 32.70 32.16 32.66 0.1M
2022-12-28 32.47 32.77 32.39 32.47 0.1M
2022-12-27 32.76 33.05 32.38 32.45 0.1M
2022-12-23 32.40 32.88 32.26 32.64 0.1M
2022-12-22 32.88 33.05 32.41 32.48 0.2M
2022-12-21 32.54 32.91 32.36 32.81 0.2M
2022-12-20 32.60 32.84 32.41 32.47 0.1M
2022-12-19 32.86 33.02 32.51 32.87 0.1M
2022-12-16 32.80 33.09 32.53 32.86 0.3M
2022-12-15 33.43 33.51 32.75 32.76 0.2M
2022-12-14 33.47 33.59 32.78 33.59 0.2M
2022-12-13 33.37 34.01 33.37 33.51 0.3M
2022-12-12 33.30 33.31 33.02 33.30 0.2M
2022-12-09 33.07 33.49 33.00 33.31 0.3M
2022-12-08 32.90 33.37 32.64 32.92 0.2M
2022-12-07 32.93 32.96 32.47 32.76 0.5M
2022-12-05 33.40 33.57 32.73 33.17 0.4M
2022-12-02 33.13 33.68 32.86 33.21 0.3M
2022-12-01 35.37 35.37 32.95 33.13 1.4M
2022-11-30 36.00 36.51 34.93 35.08 0.4M
2022-11-29 36.32 36.55 35.93 36.05 0.1M
2022-11-28 36.56 36.68 36.05 36.37 0.1M
2022-11-25 36.20 36.62 35.44 36.56 0.2M
2022-11-24 36.28 36.58 36.07 36.14 0.1M
2022-11-23 36.45 36.46 35.99 36.28 0.1M
2022-11-22 36.30 36.59 36.22 36.46 0.1M
2022-11-21 36.34 36.39 36.03 36.30 0.1M
2022-11-18 36.10 36.45 36.04 36.34 0.2M
2022-11-17 36.47 36.59 35.63 36.04 0.3M
2022-11-16 36.35 36.72 36.06 36.40 0.1M
2022-11-15 37.06 37.19 36.37 36.39 0.2M
2022-11-14 37.82 37.82 36.99 37.06 0.1M
2022-11-11 37.77 37.85 37.23 37.36 0.2M
2022-11-10 36.69 37.49 36.45 37.49 0.2M
2022-11-09 36.50 36.71 36.37 36.71 0.1M
2022-11-08 36.35 36.60 36.22 36.50 0.1M
2022-11-07 36.15 36.84 36.09 36.35 0.2M
2022-11-04 35.71 36.38 35.69 36.24 0.2M
2022-11-03 35.44 35.74 35.29 35.60 0.1M
2022-11-02 35.79 35.83 35.43 35.49 0.1M
2022-11-01 36.35 36.50 35.64 35.79 0.1M
2022-10-31 36.28 36.51 36.16 36.35 0.2M
2022-10-28 36.10 36.42 35.88 36.25 0.1M
2022-10-27 36.80 37.20 36.38 36.50 0.1M
2022-10-26 36.13 37.33 35.99 36.97 0.3M
2022-10-25 35.68 36.55 35.35 36.29 0.3M
2022-10-24 36.15 36.62 35.06 35.68 0.4M
2022-10-21 35.00 36.10 34.04 36.10 0.7M
2022-10-20 33.66 34.02 33.52 33.70 0.1M
2022-10-19 34.08 34.43 33.63 33.63 0.2M
2022-10-18 34.00 34.33 33.84 34.00 0.1M
2022-10-17 32.72 34.00 32.55 33.75 0.2M
2022-10-14 32.48 32.84 32.21 32.72 0.2M
2022-10-13 31.65 32.12 31.34 32.05 0.2M
2022-10-12 31.99 32.34 31.64 31.80 0.2M
2022-10-11 31.75 32.11 31.37 31.99 0.2M
2022-10-10 31.00 31.97 30.97 31.83 0.2M
2022-10-07 32.04 32.40 31.19 31.21 0.2M
2022-10-06 33.00 33.07 31.75 32.18 0.3M
2022-10-05 33.82 33.88 32.90 33.13 0.2M
2022-10-04 33.50 34.18 33.29 33.96 0.2M
2022-10-03 32.66 33.39 32.28 33.09 0.2M
2022-09-30 32.13 32.76 32.05 32.66 0.3M
2022-09-29 32.91 33.18 32.10 32.36 0.2M
2022-09-28 33.00 33.50 32.26 33.36 0.2M
2022-09-27 32.83 34.01 32.83 33.41 0.2M
2022-09-26 32.40 32.95 32.34 32.68 0.2M
2022-09-23 32.56 32.71 31.90 32.34 0.2M
2022-09-22 32.26 32.80 32.19 32.56 0.2M
2022-09-21 32.24 32.72 32.06 32.59 0.1M
2022-09-20 33.40 33.58 32.21 32.24 0.2M
2022-09-19 33.29 33.43 32.40 33.31 0.1M
2022-09-16 33.90 33.93 33.42 33.42 0.3M
2022-09-15 34.00 34.23 33.82 34.03 0.1M
2022-09-14 34.75 34.87 33.87 33.93 0.2M
2022-09-13 35.88 36.24 34.94 34.94 0.2M
2022-09-12 35.27 35.96 35.27 35.86 0.1M
2022-09-09 35.00 35.69 35.00 35.27 0.1M
2022-09-08 35.00 35.25 34.71 34.92 0.1M
2022-09-07 34.54 34.94 34.22 34.84 0.2M
2022-09-06 34.61 35.14 34.32 34.63 0.1M
2022-09-05 34.96 34.96 34.30 34.61 0.2M
2022-09-02 34.60 35.47 34.40 35.30 0.2M
2022-09-01 34.74 34.85 34.02 34.36 0.2M
2022-08-31 35.12 35.26 34.82 34.92 0.2M
2022-08-30 34.48 35.39 34.48 35.12 0.2M
2022-08-29 35.50 35.50 34.11 34.75 0.2M
2022-08-26 36.19 36.65 35.66 35.72 0.1M
2022-08-25 37.15 37.37 36.20 36.42 0.1M
2022-08-24 37.40 37.48 36.81 36.86 0.1M
2022-08-23 37.72 37.79 37.29 37.43 0.1M
2022-08-22 38.00 38.31 37.21 37.64 0.1M
2022-08-19 38.28 38.73 37.50 38.19 0.1M
2022-08-18 38.52 38.89 38.37 38.60 0.1M
2022-08-17 39.09 39.09 38.33 38.54 0.1M
2022-08-16 38.97 39.22 38.58 38.97 0.1M
2022-08-15 39.40 39.94 38.62 38.90 0.2M
2022-08-12 38.57 39.58 38.54 39.38 0.1M
2022-08-11 39.40 39.45 38.51 38.57 0.1M
2022-08-10 38.30 39.27 37.61 39.12 0.1M
2022-08-09 38.10 38.29 37.84 37.96 0.1M
2022-08-08 37.66 38.27 37.66 38.15 0.1M
2022-08-05 38.07 38.53 37.50 37.56 0.1M
2022-08-04 38.40 38.47 37.97 38.38 0.1M
2022-08-03 38.18 38.61 37.89 38.38 0.1M
2022-08-02 38.48 38.65 37.86 38.18 0.1M
2022-08-01 38.04 38.58 37.97 38.46 0.1M
2022-07-29 37.98 38.11 37.48 38.01 0.2M
2022-07-28 37.49 37.89 37.35 37.89 0.1M
2022-07-27 36.60 37.56 36.60 37.35 0.2M
2022-07-26 37.00 37.08 36.17 36.50 0.1M
2022-07-25 36.10 37.00 35.83 37.00 0.2M
2022-07-22 37.18 37.30 35.06 36.08 0.5M
2022-07-21 38.01 38.47 36.30 37.38 0.6M
2022-07-20 38.19 38.33 37.37 37.78 0.3M
2022-07-19 36.92 38.04 36.49 38.02 0.2M
2022-07-18 37.83 38.00 36.81 36.91 0.2M
2022-07-15 37.59 38.44 37.36 37.83 0.3M
2022-07-14 36.73 37.10 36.40 37.10 0.2M
2022-07-13 37.82 37.82 36.79 37.03 0.2M
2022-07-12 37.62 37.90 37.29 37.82 0.2M
2022-07-11 37.24 37.81 37.14 37.62 0.1M
2022-07-08 38.30 38.52 37.29 37.74 0.2M
2022-07-07 37.30 38.61 37.21 38.48 0.2M
2022-07-06 37.10 37.56 36.89 37.05 0.3M
2022-07-05 37.76 37.97 36.93 37.10 0.3M
2022-07-04 37.70 38.29 37.60 37.79 0.2M
2022-07-01 37.40 38.24 37.07 37.45 0.2M
2022-06-30 37.10 38.07 36.60 37.80 0.3M
2022-06-29 37.92 38.05 37.19 37.56 0.2M
2022-06-28 37.75 38.58 37.67 38.33 0.3M
2022-06-27 37.24 37.91 36.93 37.73 0.2M
2022-06-23 36.52 36.95 35.81 36.45 0.2M
2022-06-22 36.02 37.03 35.64 36.81 0.3M
2022-06-21 37.13 37.59 36.22 36.31 0.2M
2022-06-20 36.62 36.97 36.00 36.94 0.2M
2022-06-17 35.17 36.84 34.85 36.54 0.4M
2022-06-16 36.40 36.63 35.07 35.19 0.4M
2022-06-15 35.06 37.25 35.02 36.70 0.7M
2022-06-14 35.62 36.02 34.64 34.79 0.4M
2022-06-13 35.80 36.17 35.02 35.61 0.3M
2022-06-10 35.50 36.32 35.25 36.20 0.5M
2022-06-09 35.71 35.88 34.73 35.21 0.3M
2022-06-08 36.61 36.74 35.80 35.94 0.2M
2022-06-07 36.34 36.72 36.21 36.67 0.2M
2022-06-06 35.99 36.98 35.82 36.78 0.1M
2022-06-03 35.65 35.95 35.33 35.74 0.1M
2022-06-02 35.24 35.76 35.23 35.48 0.1M
2022-06-01 35.86 36.05 35.24 35.24 0.1M
2022-05-31 36.37 36.37 35.79 35.86 0.2M
2022-05-30 36.00 36.62 36.00 36.38 0.2M
2022-05-27 35.99 36.31 35.45 35.97 0.2M
2022-05-25 34.95 35.78 34.89 35.61 0.2M
2022-05-24 34.71 34.97 34.51 34.78 0.3M
2022-05-23 34.32 34.77 34.03 34.77 0.2M
2022-05-20 33.75 34.70 33.65 33.90 0.1M
2022-05-19 33.69 34.08 33.12 33.60 0.4M
2022-05-18 35.43 35.65 34.11 34.15 0.1M
2022-05-17 34.96 35.74 34.89 35.43 0.2M
2022-05-16 35.30 35.31 34.58 34.80 0.2M
2022-05-13 34.40 35.31 34.29 35.22 0.3M
2022-05-12 33.66 34.30 33.41 34.17 0.5M
2022-05-11 33.76 34.45 33.24 34.39 0.4M
2022-05-10 33.63 34.33 33.47 33.50 0.3M
2022-05-09 33.85 33.91 32.80 33.43 0.3M
2022-05-06 33.68 34.01 33.28 34.00 0.3M
2022-05-05 35.49 35.62 33.61 33.69 0.3M
2022-05-04 35.40 35.59 34.62 34.95 0.3M
2022-05-03 35.37 35.83 35.01 35.31 0.3M
2022-05-02 35.82 35.94 33.64 35.23 0.3M
2022-04-29 36.00 36.55 35.29 36.13 0.5M
2022-04-28 35.07 36.92 34.69 35.61 0.7M
2022-04-27 34.33 34.46 32.84 34.37 0.8M
2022-04-26 33.20 33.68 32.59 32.68 0.3M
2022-04-25 33.15 33.50 32.52 32.93 0.4M
2022-04-22 32.25 34.08 32.06 33.58 0.5M
2022-04-21 32.20 32.64 32.01 32.47 0.3M
2022-04-20 31.64 32.16 31.46 31.97 0.3M
2022-04-19 32.01 32.04 31.26 31.51 0.2M
2022-04-14 31.50 32.17 31.29 31.88 0.1M
2022-04-13 31.25 31.48 31.00 31.33 0.2M
2022-04-12 31.30 31.53 30.68 31.20 0.3M
2022-04-11 31.78 31.86 31.10 31.30 0.2M
2022-04-08 31.37 31.84 31.33 31.76 0.2M
2022-04-07 31.64 32.13 30.83 31.00 0.3M
2022-04-06 32.35 32.59 31.42 31.67 0.4M
2022-04-05 32.70 32.70 31.91 32.24 0.3M
2022-04-04 31.72 32.67 31.53 32.33 0.2M
2022-04-01 31.64 31.97 31.40 31.56 0.1M
2022-03-31 31.36 31.84 31.21 31.58 0.3M
2022-03-30 32.47 32.61 31.17 31.36 0.3M
2022-03-29 32.00 32.09 31.46 32.05 0.4M
2022-03-28 30.60 31.42 30.60 31.33 0.2M
2022-03-25 30.84 30.93 30.42 30.53 0.2M
2022-03-24 30.60 30.96 30.19 30.60 0.2M
2022-03-23 31.85 32.06 30.76 30.82 0.3M
2022-03-22 31.61 31.92 31.34 31.84 0.1M
2022-03-21 31.44 31.72 31.18 31.60 0.2M
2022-03-18 31.36 31.64 30.69 31.44 0.7M
2022-03-17 31.90 31.92 30.58 31.26 0.5M
2022-03-16 30.44 31.29 30.29 31.29 0.5M
2022-03-15 31.07 31.07 29.67 29.71 0.3M
2022-03-14 29.86 31.30 29.86 31.22 0.3M
2022-03-11 28.95 29.99 28.95 29.52 0.5M
2022-03-10 29.19 29.40 28.63 28.93 0.3M
2022-03-09 27.90 29.37 27.78 28.87 0.7M
2022-03-08 27.32 28.49 26.97 27.37 0.6M
2022-03-07 27.74 28.43 26.41 27.63 0.5M
2022-03-04 28.40 28.83 27.89 28.52 0.5M
2022-03-03 30.04 30.62 28.67 28.91 0.4M
2022-03-02 30.20 30.32 29.08 30.04 0.7M
2022-03-01 32.51 32.74 30.31 30.33 0.4M
2022-02-28 33.13 33.62 32.34 32.69 0.4M
2022-02-25 32.85 34.31 32.84 34.00 0.2M
2022-02-24 32.27 33.01 31.72 32.75 0.3M
2022-02-23 33.86 34.32 33.37 33.37 0.2M
2022-02-22 34.00 34.55 33.49 33.84 0.2M
2022-02-21 35.09 35.22 34.19 34.53 0.1M
2022-02-18 35.39 35.45 34.90 35.09 0.2M
2022-02-17 35.60 35.72 35.16 35.35 0.2M
2022-02-16 35.92 36.46 35.53 35.72 0.3M
2022-02-15 34.79 36.04 34.70 35.86 0.3M
2022-02-14 36.19 36.19 34.12 34.76 0.6M
2022-02-11 36.36 37.02 34.94 36.95 0.6M
2022-02-10 36.79 37.50 35.73 36.08 0.9M
2022-02-09 34.00 34.46 33.81 33.88 0.4M
2022-02-08 33.80 34.10 33.59 33.88 0.2M
2022-02-07 33.93 34.07 33.73 33.77 0.1M
2022-02-04 34.50 34.74 33.77 33.81 0.1M
2022-02-03 35.30 35.39 34.46 34.49 0.1M
2022-02-02 35.27 35.31 34.92 35.08 0.2M
2022-02-01 35.06 35.59 34.97 35.03 0.1M
2022-01-31 34.90 35.00 34.49 34.79 0.2M
2022-01-28 34.62 35.34 34.06 34.58 0.2M
2022-01-27 33.99 34.66 33.79 34.43 0.2M
2022-01-26 34.21 35.06 34.15 34.38 0.2M
2022-01-25 34.40 34.89 33.87 34.05 0.3M
2022-01-24 35.45 35.50 33.80 34.26 0.3M
2022-01-21 36.51 36.51 35.39 35.66 0.2M
2022-01-20 36.49 37.09 36.49 36.96 0.1M
2022-01-19 35.96 36.73 35.70 36.41 0.2M
2022-01-18 36.81 36.85 36.01 36.05 0.2M
2022-01-17 37.36 37.37 36.78 36.88 0.2M
2022-01-14 37.57 37.62 37.02 37.19 0.1M
2022-01-13 37.30 37.90 37.30 37.70 0.3M
2022-01-12 38.19 38.20 37.19 37.41 0.2M
2022-01-11 38.31 38.40 37.85 37.93 0.2M
2022-01-10 38.50 38.50 37.59 38.19 0.2M
2022-01-07 39.10 39.10 38.14 38.35 0.2M
2022-01-05 38.80 39.40 38.61 39.40 0.2M
2022-01-04 38.10 38.76 38.10 38.76 0.2M
2022-01-03 38.89 39.21 37.68 37.95 0.2M