OMX Helsinki Industrial Metals & Mining PI (HX551020PI)

HX551020PI
🏛️ 芬兰 →
222.40
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
2022-12-30 254.03 254.03 254.03 254.03 0.0M
2022-12-29 257.08 257.08 257.08 257.08 0.0M
2022-12-28 255.09 255.09 255.09 255.09 0.0M
2022-12-27 254.75 254.75 254.75 254.75 0.0M
2022-12-23 254.69 254.69 254.69 254.69 0.0M
2022-12-22 252.99 252.99 252.99 252.99 0.0M
2022-12-21 258.08 258.08 258.08 258.08 0.0M
2022-12-20 251.21 251.21 251.21 251.21 0.0M
2022-12-19 248.97 248.97 248.97 248.97 0.0M
2022-12-16 244.02 244.02 244.02 244.02 0.0M
2022-12-15 253.58 253.58 253.58 253.58 0.0M
2022-12-14 257.98 257.98 257.98 257.98 0.0M
2022-12-13 269.36 269.36 269.36 269.36 0.0M
2022-12-12 265.04 265.04 265.04 265.04 0.0M
2022-12-09 268.44 268.44 268.44 268.44 0.0M
2022-12-08 267.88 267.88 267.88 267.88 0.0M
2022-12-07 264.28 264.28 264.28 264.28 0.0M
2022-12-05 264.37 264.37 264.37 264.37 0.0M
2022-12-02 264.03 264.03 264.03 264.03 0.0M
2022-12-01 261.66 261.66 261.66 261.66 0.0M
2022-11-30 261.48 261.48 261.48 261.48 0.0M
2022-11-29 262.62 262.62 262.62 262.62 0.0M
2022-11-28 254.50 254.50 254.50 254.50 0.0M
2022-11-25 257.17 257.17 257.17 257.17 0.0M
2022-11-24 256.67 256.67 256.67 256.67 0.0M
2022-11-23 257.46 257.46 257.46 257.46 0.0M
2022-11-22 257.97 257.97 257.97 257.97 0.0M
2022-11-21 254.59 254.59 254.59 254.59 0.0M
2022-11-18 257.03 257.03 257.03 257.03 0.0M
2022-11-17 255.17 255.17 255.17 255.17 0.0M
2022-11-16 258.02 258.02 258.02 258.02 0.0M
2022-11-15 262.12 262.12 262.12 262.12 0.0M
2022-11-14 263.69 263.69 263.69 263.69 0.0M
2022-11-11 263.56 263.56 263.56 263.56 0.0M
2022-11-10 261.79 261.79 261.79 261.79 0.0M
2022-11-09 257.94 257.94 257.94 257.94 0.0M
2022-11-08 260.38 260.38 260.38 260.38 0.0M
2022-11-07 259.39 259.39 259.39 259.39 0.0M
2022-11-04 252.80 252.80 252.80 252.80 0.0M
2022-11-03 237.04 237.04 237.04 237.04 0.0M
2022-11-02 225.50 225.50 225.50 225.50 0.0M
2022-11-01 230.62 230.62 230.62 230.62 0.0M
2022-10-31 228.01 228.01 228.01 228.01 0.0M
2022-10-28 226.86 226.86 226.86 226.86 0.0M
2022-10-27 232.60 232.60 232.60 232.60 0.0M
2022-10-26 232.07 232.07 232.07 232.07 0.0M
2022-10-25 227.65 227.65 227.65 227.65 0.0M
2022-10-24 226.36 226.36 226.36 226.36 0.0M
2022-10-21 226.07 226.07 226.07 226.07 0.0M
2022-10-20 222.96 222.96 222.96 222.96 0.0M
2022-10-19 220.12 220.12 220.12 220.12 0.0M
2022-10-18 221.44 221.44 221.44 221.44 0.0M
2022-10-17 218.82 218.82 218.82 218.82 0.0M
2022-10-14 216.47 216.47 216.47 216.47 0.0M
2022-10-13 216.12 216.12 216.12 216.12 0.0M
2022-10-12 209.85 209.85 209.85 209.85 0.0M
2022-10-11 212.06 212.06 212.06 212.06 0.0M
2022-10-10 211.57 211.57 211.57 211.57 0.0M
2022-10-07 209.66 209.66 209.66 209.66 0.0M
2022-10-06 213.21 213.21 213.21 213.21 0.0M
2022-10-05 214.14 214.14 214.14 214.14 0.0M
2022-10-04 217.96 217.96 217.96 217.96 0.0M
2022-10-03 209.91 209.91 209.91 209.91 0.0M
2022-09-30 201.88 201.88 201.88 201.88 0.0M
2022-09-29 198.50 198.50 198.50 198.50 0.0M
2022-09-28 206.14 206.14 206.14 206.14 0.0M
2022-09-27 208.19 208.19 208.19 208.19 0.0M
2022-09-26 204.60 204.60 204.60 204.60 0.0M
2022-09-23 203.32 203.32 203.32 203.32 0.0M
2022-09-22 207.98 207.98 207.98 207.98 0.0M
2022-09-21 210.82 210.82 210.82 210.82 0.0M
2022-09-20 208.12 208.12 208.12 208.12 0.0M
2022-09-19 211.44 211.44 211.44 211.44 0.0M
2022-09-16 211.76 211.76 211.76 211.76 0.0M
2022-09-15 209.01 209.01 209.01 209.01 0.0M
2022-09-14 213.06 213.06 213.06 213.06 0.0M
2022-09-13 217.82 217.82 217.82 217.82 0.0M
2022-09-12 225.69 225.69 225.69 225.69 0.0M
2022-09-09 219.85 219.85 219.85 219.85 0.0M
2022-09-08 214.93 214.93 214.93 214.93 0.0M
2022-09-07 214.63 214.63 214.63 214.63 0.0M
2022-09-06 215.18 215.18 215.18 215.18 0.0M
2022-09-05 213.56 213.56 213.56 213.56 0.0M
2022-09-02 219.35 219.35 219.35 219.35 0.0M
2022-09-01 211.46 211.46 211.46 211.46 0.0M
2022-08-31 225.16 225.16 225.16 225.16 0.0M
2022-08-30 224.58 224.58 224.58 224.58 0.0M
2022-08-29 228.08 228.08 228.08 228.08 0.0M
2022-08-26 225.95 225.95 225.95 225.95 0.0M
2022-08-25 229.50 229.50 229.50 229.50 0.0M
2022-08-24 228.07 228.07 228.07 228.07 0.0M
2022-08-23 230.75 230.75 230.75 230.75 0.0M
2022-08-22 222.03 222.03 222.03 222.03 0.0M
2022-08-19 226.33 226.33 226.33 226.33 0.0M
2022-08-18 233.70 233.70 233.70 233.70 0.0M
2022-08-17 232.88 232.88 232.88 232.88 0.0M
2022-08-16 239.15 239.15 239.15 239.15 0.0M
2022-08-15 232.89 232.89 232.89 232.89 0.0M
2022-08-12 236.59 236.59 236.59 236.59 0.0M
2022-08-11 239.67 239.67 239.67 239.67 0.0M
2022-08-10 239.33 239.33 239.33 239.33 0.0M
2022-08-09 232.93 232.93 232.93 232.93 0.0M
2022-08-08 235.60 235.60 235.60 235.60 0.0M
2022-08-05 233.21 233.21 233.21 233.21 0.0M
2022-08-04 228.69 228.69 228.69 228.69 0.0M
2022-08-03 227.26 227.26 227.26 227.26 0.0M
2022-08-02 225.78 225.78 225.78 225.78 0.0M
2022-08-01 229.92 229.92 229.92 229.92 0.0M
2022-07-29 231.84 231.84 231.84 231.84 0.0M
2022-07-28 225.35 225.35 225.35 225.35 0.0M
2022-07-27 219.84 219.84 219.84 219.84 0.0M
2022-07-26 221.61 221.61 221.61 221.61 0.0M
2022-07-25 224.89 224.89 224.89 224.89 0.0M
2022-07-22 225.47 225.47 225.47 225.47 0.0M
2022-07-21 224.35 224.35 224.35 224.35 0.0M
2022-07-20 223.21 223.21 223.21 223.21 0.0M
2022-07-19 217.14 217.14 217.14 217.14 0.0M
2022-07-18 213.51 213.51 213.51 213.51 0.0M
2022-07-15 208.61 208.61 208.61 208.61 0.0M
2022-07-14 204.00 204.00 204.00 204.00 0.0M
2022-07-13 206.87 206.87 206.87 206.87 0.0M
2022-07-12 203.93 203.93 203.93 203.93 0.0M
2022-07-11 202.15 202.15 202.15 202.15 0.0M
2022-07-08 208.27 208.27 208.27 208.27 0.0M
2022-07-07 207.15 207.15 207.15 207.15 0.0M
2022-07-06 199.13 199.13 199.13 199.13 0.0M
2022-07-05 200.15 200.15 200.15 200.15 0.0M
2022-07-04 210.07 210.07 210.07 210.07 0.0M
2022-07-01 209.27 209.27 209.27 209.27 0.0M
2022-06-30 212.71 212.71 212.71 212.71 0.0M
2022-06-29 226.53 226.53 226.53 226.53 0.0M
2022-06-28 229.57 229.57 229.57 229.57 0.0M
2022-06-27 230.76 230.76 230.76 230.76 0.0M
2022-06-23 221.29 221.29 221.29 221.29 0.0M
2022-06-22 228.68 228.68 228.68 228.68 0.0M
2022-06-21 240.00 240.00 240.00 240.00 0.0M
2022-06-20 239.86 239.86 239.86 239.86 0.0M
2022-06-17 236.18 236.18 236.18 236.18 0.0M
2022-06-16 238.03 238.03 238.03 238.03 0.0M
2022-06-15 251.37 251.37 251.37 251.37 0.0M
2022-06-14 245.54 245.54 245.54 245.54 0.0M
2022-06-13 255.77 255.77 255.77 255.77 0.0M
2022-06-10 272.02 272.02 272.02 272.02 0.0M
2022-06-09 285.06 285.06 285.06 285.06 0.0M
2022-06-08 290.70 290.70 290.70 290.70 0.0M
2022-06-07 297.06 297.06 297.06 297.06 0.0M
2022-06-06 295.91 295.91 295.91 295.91 0.0M
2022-06-03 287.68 287.68 287.68 287.68 0.0M
2022-06-02 288.11 288.11 288.11 288.11 0.0M
2022-06-01 283.34 283.34 283.34 283.34 0.0M
2022-05-31 283.99 283.99 283.99 283.99 0.0M
2022-05-30 283.00 283.00 283.00 283.00 0.0M
2022-05-27 284.58 284.58 284.58 284.58 0.0M
2022-05-25 271.93 271.93 271.93 271.93 0.0M
2022-05-24 264.54 264.54 264.54 264.54 0.0M
2022-05-23 269.38 269.38 269.38 269.38 0.0M
2022-05-20 262.66 262.66 262.66 262.66 0.0M
2022-05-19 260.24 260.24 260.24 260.24 0.0M
2022-05-18 261.07 261.07 261.07 261.07 0.0M
2022-05-17 262.59 262.59 262.59 262.59 0.0M
2022-05-16 254.65 254.65 254.65 254.65 0.0M
2022-05-13 260.35 260.35 260.35 260.35 0.0M
2022-05-12 257.29 257.29 257.29 257.29 0.0M
2022-05-11 262.53 262.53 262.53 262.53 0.0M
2022-05-10 260.09 260.09 260.09 260.09 0.0M
2022-05-09 256.32 256.32 256.32 256.32 0.0M
2022-05-06 267.08 267.08 267.08 267.08 0.0M
2022-05-05 255.34 255.34 255.34 255.34 0.0M
2022-05-04 253.45 253.45 253.45 253.45 0.0M
2022-05-03 263.05 263.05 263.05 263.05 0.0M
2022-05-02 260.09 260.09 260.09 260.09 0.0M
2022-04-29 270.07 270.07 270.07 270.07 0.0M
2022-04-28 265.85 265.85 265.85 265.85 0.0M
2022-04-27 267.69 267.69 267.69 267.69 0.0M
2022-04-26 257.52 257.52 257.52 257.52 0.0M
2022-04-25 261.87 261.87 261.87 261.87 0.0M
2022-04-22 277.75 277.75 277.75 277.75 0.0M
2022-04-21 288.53 288.53 288.53 288.53 0.0M
2022-04-20 277.67 277.67 277.67 277.67 0.0M
2022-04-19 272.23 272.23 272.23 272.23 0.0M
2022-04-14 272.04 272.04 272.04 272.04 0.0M
2022-04-13 265.02 265.02 265.02 265.02 0.0M
2022-04-12 265.78 265.78 265.78 265.78 0.0M
2022-04-11 261.48 261.48 261.48 261.48 0.0M
2022-04-08 262.24 262.24 262.24 262.24 0.0M
2022-04-07 260.01 260.01 260.01 260.01 0.0M
2022-04-06 266.18 266.18 266.18 266.18 0.0M
2022-04-05 271.18 271.18 271.18 271.18 0.0M
2022-04-04 280.01 280.01 280.01 280.01 0.0M
2022-04-01 284.49 284.49 284.49 284.49 0.0M
2022-03-31 283.29 283.29 283.29 283.29 0.0M
2022-03-30 285.51 285.51 285.51 285.51 0.0M
2022-03-29 291.78 291.78 291.78 291.78 0.0M
2022-03-28 288.07 288.07 288.07 288.07 0.0M
2022-03-25 287.49 287.49 287.49 287.49 0.0M
2022-03-24 275.64 275.64 275.64 275.64 0.0M
2022-03-23 270.31 270.31 270.31 270.31 0.0M
2022-03-22 282.74 282.74 282.74 282.74 0.0M
2022-03-21 273.15 273.15 273.15 273.15 0.0M
2022-03-18 258.47 258.47 258.47 258.47 0.0M
2022-03-17 262.26 262.26 262.26 262.26 0.0M
2022-03-16 265.24 265.24 265.24 265.24 0.0M
2022-03-15 249.02 249.02 249.02 249.02 0.0M
2022-03-14 254.47 254.47 254.47 254.47 0.0M
2022-03-11 246.58 246.58 246.58 246.58 0.0M
2022-03-10 243.81 243.81 243.81 243.81 0.0M
2022-03-09 246.68 246.68 246.68 246.68 0.0M
2022-03-08 240.80 240.80 240.80 240.80 0.0M
2022-03-07 246.85 246.85 246.85 246.85 0.0M
2022-03-04 246.71 246.71 246.71 246.71 0.0M
2022-03-03 272.66 272.66 272.66 272.66 0.0M
2022-03-02 275.49 275.49 275.49 275.49 0.0M
2022-03-01 267.09 267.09 267.09 267.09 0.0M
2022-02-28 272.30 272.30 272.30 272.30 0.0M
2022-02-25 272.04 272.04 272.04 272.04 0.0M
2022-02-24 254.18 254.18 254.18 254.18 0.0M
2022-02-23 264.92 264.92 264.92 264.92 0.0M
2022-02-22 266.60 266.60 266.60 266.60 0.0M
2022-02-21 265.38 265.38 265.38 265.38 0.0M
2022-02-18 273.20 273.20 273.20 273.20 0.0M
2022-02-17 275.03 275.03 275.03 275.03 0.0M
2022-02-16 288.70 288.70 288.70 288.70 0.0M
2022-02-15 280.52 280.52 280.52 280.52 0.0M
2022-02-14 273.71 273.71 273.71 273.71 0.0M
2022-02-11 291.07 291.07 291.07 291.07 0.0M
2022-02-10 295.75 295.75 295.75 295.75 0.0M
2022-02-09 297.47 297.47 297.47 297.47 0.0M
2022-02-08 291.22 291.22 291.22 291.22 0.0M
2022-02-07 298.87 298.87 298.87 298.87 0.0M
2022-02-04 289.10 289.10 289.10 289.10 0.0M
2022-02-03 292.90 292.90 292.90 292.90 0.0M
2022-02-02 293.85 293.85 293.85 293.85 0.0M
2022-02-01 291.17 291.17 291.17 291.17 0.0M
2022-01-31 282.18 282.18 282.18 282.18 0.0M
2022-01-28 275.28 275.28 275.28 275.28 0.0M
2022-01-27 282.20 282.20 282.20 282.20 0.0M
2022-01-26 279.05 279.05 279.05 279.05 0.0M
2022-01-25 272.25 272.25 272.25 272.25 0.0M
2022-01-24 272.12 272.12 272.12 272.12 0.0M
2022-01-21 294.52 294.52 294.52 294.52 0.0M
2022-01-20 311.42 311.42 311.42 311.42 0.0M
2022-01-19 304.76 304.76 304.76 304.76 0.0M
2022-01-18 307.82 307.82 307.82 307.82 0.0M
2022-01-17 315.96 315.96 315.96 315.96 0.0M
2022-01-14 314.31 314.31 314.31 314.31 0.0M
2022-01-13 320.42 320.42 320.42 320.42 0.0M
2022-01-12 313.52 313.52 313.52 313.52 0.0M
2022-01-11 297.14 297.14 297.14 297.14 0.0M
2022-01-10 285.41 285.41 285.41 285.41 0.0M
2022-01-07 290.36 290.36 290.36 290.36 0.0M
2022-01-05 286.38 286.38 286.38 286.38 0.0M
2022-01-04 283.74 283.74 283.74 283.74 0.0M
2022-01-03 278.95 278.95 278.95 278.95 0.0M