Leaddesk Oyj

LEADD
🏛️ 芬兰 →
6.70
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
2023-12-29 7.00 7.14 6.80 7.10 0.0M
2023-12-28 6.80 7.36 6.74 7.08 0.0M
2023-12-27 6.90 6.92 6.82 6.88 0.0M
2023-12-22 6.78 6.82 6.70 6.78 0.0M
2023-12-21 6.60 6.80 6.60 6.78 0.0M
2023-12-20 6.76 6.76 6.44 6.68 0.0M
2023-12-19 6.46 6.52 6.40 6.48 0.0M
2023-12-18 6.50 6.58 6.38 6.48 0.0M
2023-12-15 6.36 6.42 6.30 6.38 0.0M
2023-12-14 6.34 6.42 6.28 6.34 0.0M
2023-12-13 6.20 6.34 6.14 6.24 0.0M
2023-12-12 6.18 6.32 6.18 6.28 0.0M
2023-12-11 6.16 6.34 6.16 6.28 0.0M
2023-12-08 6.12 6.38 6.12 6.28 0.0M
2023-12-07 6.12 6.12 5.88 5.98 0.0M
2023-12-05 5.96 6.02 5.84 5.90 0.0M
2023-12-04 5.74 6.12 5.70 5.92 0.0M
2023-12-01 5.60 5.76 5.60 5.66 0.0M
2023-11-30 5.60 5.64 5.56 5.60 0.0M
2023-11-29 5.60 5.66 5.56 5.60 0.0M
2023-11-28 5.60 5.60 5.58 5.60 0.0M
2023-11-27 5.60 5.64 5.58 5.60 0.0M
2023-11-24 5.60 5.76 5.56 5.60 0.1M
2023-11-23 5.86 5.86 5.54 5.60 0.0M
2023-11-22 5.74 5.88 5.70 5.86 0.0M
2023-11-21 5.88 5.92 5.74 5.88 0.0M
2023-11-20 5.94 5.94 5.86 5.92 0.0M
2023-11-17 5.96 5.96 5.84 5.94 0.0M
2023-11-16 5.90 5.94 5.86 5.86 0.0M
2023-11-15 5.88 5.96 5.86 5.94 0.0M
2023-11-14 5.76 5.86 5.76 5.86 0.0M
2023-11-13 5.84 5.90 5.66 5.88 0.0M
2023-11-10 5.96 5.98 5.88 5.92 0.0M
2023-11-09 5.96 6.00 5.84 5.98 0.0M
2023-11-08 5.80 5.96 5.54 5.96 0.0M
2023-11-07 5.98 5.98 5.68 5.80 0.0M
2023-11-06 5.98 6.00 5.84 5.98 0.0M
2023-11-03 5.84 6.02 5.82 5.98 0.0M
2023-11-02 6.00 6.20 5.96 6.00 0.0M
2023-11-01 5.98 6.34 5.90 6.34 0.0M
2023-10-31 6.04 6.38 5.96 6.00 0.0M
2023-10-30 5.94 6.12 5.76 5.94 0.0M
2023-10-27 6.00 6.14 5.82 5.94 0.0M
2023-10-26 6.32 6.34 5.88 6.14 0.0M
2023-10-25 6.72 6.92 6.50 6.50 0.0M
2023-10-24 6.40 6.50 6.34 6.48 0.0M
2023-10-23 6.50 6.50 6.34 6.50 0.0M
2023-10-20 6.34 6.50 6.34 6.50 0.0M
2023-10-19 6.30 6.44 6.30 6.40 0.0M
2023-10-18 6.40 6.40 6.30 6.30 0.0M
2023-10-17 6.40 6.46 6.34 6.46 0.0M
2023-10-16 6.48 6.48 6.36 6.46 0.0M
2023-10-13 6.48 6.66 6.44 6.52 0.0M
2023-10-12 6.34 6.40 6.30 6.40 0.0M
2023-10-11 6.48 6.48 6.30 6.32 0.0M
2023-10-10 6.38 6.38 6.16 6.16 0.0M
2023-10-09 6.22 6.40 6.14 6.34 0.0M
2023-10-06 6.42 6.46 6.22 6.32 0.0M
2023-10-05 6.40 6.64 6.40 6.60 0.0M
2023-10-04 6.54 6.56 6.34 6.52 0.0M
2023-10-03 6.66 6.70 6.64 6.64 0.0M
2023-10-02 6.68 6.80 6.60 6.70 0.0M
2023-09-29 6.82 6.84 6.82 6.84 0.0M
2023-09-28 6.84 6.96 6.70 6.84 0.0M
2023-09-27 6.92 6.92 6.84 6.90 0.0M
2023-09-26 7.00 7.00 6.90 6.98 0.0M
2023-09-25 7.16 7.16 6.96 7.00 0.0M
2023-09-22 7.50 7.50 7.06 7.24 0.0M
2023-09-21 7.80 7.80 7.30 7.44 0.0M
2023-09-20 7.60 7.70 6.66 7.20 0.0M
2023-09-19 7.60 7.60 7.60 7.60 0.0M
2023-09-18 7.60 7.60 7.40 7.60 0.0M
2023-09-15 7.52 7.70 7.40 7.70 0.0M
2023-09-14 7.72 7.72 7.32 7.32 0.0M
2023-09-13 7.88 7.88 7.78 7.78 0.0M
2023-09-12 7.74 7.88 7.56 7.88 0.0M
2023-09-11 7.88 7.88 7.74 7.76 0.0M
2023-09-08 7.78 7.88 7.78 7.88 0.0M
2023-09-07 7.82 7.90 7.82 7.90 0.0M
2023-09-06 7.86 7.92 7.86 7.92 0.0M
2023-09-05 7.90 7.94 7.78 7.94 0.0M
2023-09-04 8.00 8.08 7.86 8.04 0.0M
2023-09-01 8.02 8.02 7.86 8.00 0.0M
2023-08-31 8.04 8.04 7.62 7.86 0.0M
2023-08-30 7.96 8.04 7.74 7.78 0.0M
2023-08-29 8.06 8.16 7.94 7.94 0.0M
2023-08-28 7.90 8.10 7.90 8.10 0.0M
2023-08-25 8.08 8.20 8.08 8.20 0.0M
2023-08-24 8.20 8.20 7.84 7.98 0.0M
2023-08-23 8.16 8.20 8.12 8.12 0.0M
2023-08-22 7.90 8.16 7.84 8.10 0.0M
2023-08-21 7.94 8.10 7.90 7.90 0.0M
2023-08-18 8.02 8.22 8.00 8.10 0.0M
2023-08-17 8.12 8.20 8.12 8.14 0.0M
2023-08-16 8.08 8.10 8.08 8.10 0.0M
2023-08-15 8.20 8.20 7.96 8.10 0.0M
2023-08-14 8.00 8.00 8.00 8.00 0.0M
2023-08-11 8.20 8.28 8.00 8.14 0.0M
2023-08-10 8.10 8.14 7.96 8.08 0.0M
2023-08-09 8.20 8.20 8.02 8.18 0.0M
2023-08-08 7.94 8.26 7.80 8.22 0.0M
2023-08-07 7.90 8.04 7.64 7.94 0.0M
2023-08-04 7.94 8.10 7.78 8.10 0.0M
2023-08-03 7.96 8.04 7.80 7.96 0.0M
2023-08-02 7.86 8.10 7.74 7.96 0.0M
2023-08-01 7.92 7.92 7.70 7.84 0.0M
2023-07-31 8.00 8.00 7.72 7.92 0.0M
2023-07-28 8.14 8.14 7.88 8.12 0.0M
2023-07-27 7.88 8.32 7.88 8.20 0.0M
2023-07-26 8.06 8.12 7.84 8.10 0.0M
2023-07-25 7.92 8.18 7.82 8.18 0.0M
2023-07-24 8.10 8.12 7.80 7.92 0.0M
2023-07-21 8.18 8.24 7.74 8.06 0.0M
2023-07-20 8.14 8.26 8.10 8.26 0.0M
2023-07-19 8.32 8.40 8.16 8.24 0.0M
2023-07-18 8.26 8.46 8.10 8.32 0.0M
2023-07-17 8.36 8.50 8.30 8.46 0.0M
2023-07-14 8.60 8.60 8.36 8.48 0.0M
2023-07-13 8.68 8.98 8.66 8.70 0.0M
2023-07-12 8.80 8.98 8.64 8.76 0.0M
2023-07-11 9.00 9.00 8.98 8.98 0.0M
2023-07-10 8.94 9.02 8.94 9.02 0.0M
2023-07-07 9.00 9.00 8.92 9.00 0.0M
2023-07-06 9.02 9.02 8.78 9.00 0.0M
2023-07-05 8.80 8.98 8.72 8.96 0.0M
2023-07-04 8.96 9.08 8.88 8.88 0.0M
2023-07-03 9.00 9.00 8.88 8.94 0.0M
2023-06-30 8.90 9.46 8.90 9.00 0.0M
2023-06-29 8.72 8.72 8.66 8.70 0.0M
2023-06-28 8.72 8.72 8.72 8.72 0.0M
2023-06-27 8.64 8.90 8.64 8.86 0.0M
2023-06-26 8.60 8.92 8.60 8.76 0.0M
2023-06-22 9.00 9.00 8.52 8.78 0.0M
2023-06-21 8.72 8.92 8.72 8.76 0.0M
2023-06-20 8.94 9.00 8.86 8.92 0.0M
2023-06-19 9.10 9.10 8.88 8.98 0.0M
2023-06-16 9.20 9.20 9.00 9.10 0.0M
2023-06-15 9.02 9.16 9.00 9.16 0.0M
2023-06-14 9.06 9.20 9.04 9.16 0.0M
2023-06-13 9.26 9.26 9.10 9.24 0.0M
2023-06-12 9.10 9.44 8.86 9.28 0.0M
2023-06-09 9.30 9.42 9.10 9.38 0.0M
2023-06-08 9.18 9.42 9.14 9.42 0.0M
2023-06-07 9.34 9.42 9.34 9.42 0.0M
2023-06-06 9.04 9.40 9.04 9.36 0.0M
2023-06-05 9.36 9.36 9.20 9.28 0.0M
2023-06-02 9.34 9.42 9.14 9.36 0.0M
2023-06-01 9.84 9.84 9.52 9.52 0.0M
2023-05-31 9.30 9.82 9.10 9.66 0.0M
2023-05-30 9.70 9.92 9.20 9.70 0.0M
2023-05-29 9.94 9.94 9.26 9.86 0.0M
2023-05-26 9.50 9.96 9.50 9.96 0.0M
2023-05-25 9.86 10.05 9.40 9.70 0.0M
2023-05-24 9.40 9.98 9.40 9.98 0.0M
2023-05-23 9.70 9.70 9.48 9.70 0.0M
2023-05-22 9.96 9.98 9.46 9.62 0.0M
2023-05-19 9.86 10.15 9.50 9.98 0.0M
2023-05-17 9.90 9.90 9.52 9.86 0.0M
2023-05-16 9.80 9.84 9.50 9.80 0.0M
2023-05-15 9.52 9.90 9.52 9.88 0.0M
2023-05-12 9.90 9.94 9.12 9.94 0.0M
2023-05-11 9.50 9.74 9.36 9.62 0.0M
2023-05-10 9.74 9.74 9.20 9.50 0.0M
2023-05-09 10.05 10.05 9.52 9.70 0.0M
2023-05-08 10.00 10.05 9.88 10.00 0.0M
2023-05-05 10.00 10.40 9.86 10.40 0.0M
2023-05-04 10.20 10.25 9.86 9.98 0.0M
2023-05-03 10.25 10.30 9.82 9.84 0.0M
2023-05-02 10.15 10.40 10.15 10.35 0.0M
2023-04-28 10.15 10.15 10.00 10.15 0.0M
2023-04-27 10.50 10.50 9.96 10.25 0.0M
2023-04-26 10.35 11.00 10.25 10.35 0.0M
2023-04-25 10.95 10.95 10.25 10.30 0.0M
2023-04-24 11.40 12.05 10.70 11.00 0.0M
2023-04-21 11.85 11.85 11.20 11.40 0.0M
2023-04-20 11.45 11.70 11.10 11.65 0.0M
2023-04-19 11.50 11.50 11.00 11.25 0.0M
2023-04-18 10.95 11.50 10.60 11.50 0.0M
2023-04-17 11.15 11.45 11.05 11.10 0.0M
2023-04-14 10.80 11.45 10.80 11.30 0.0M
2023-04-13 11.25 11.25 11.15 11.15 0.0M
2023-04-12 10.95 11.40 10.95 11.30 0.0M
2023-04-11 11.35 11.40 10.90 11.30 0.0M
2023-04-06 10.40 11.30 10.40 11.30 0.0M
2023-04-05 10.80 10.85 10.35 10.65 0.0M
2023-04-04 10.30 10.85 10.30 10.60 0.0M
2023-04-03 10.90 10.90 10.20 10.60 0.0M
2023-03-31 10.90 10.95 10.70 10.95 0.0M
2023-03-30 11.00 11.00 10.75 10.90 0.0M
2023-03-29 10.80 10.90 10.65 10.90 0.0M
2023-03-28 10.90 10.90 10.70 10.90 0.0M
2023-03-27 10.70 10.85 10.60 10.75 0.0M
2023-03-24 11.10 11.10 10.75 10.90 0.0M
2023-03-23 11.10 11.15 10.70 10.95 0.0M
2023-03-22 11.45 11.45 10.60 10.95 0.0M
2023-03-21 11.00 11.35 10.70 11.35 0.0M
2023-03-20 11.50 11.50 10.75 11.00 0.0M
2023-03-17 11.10 11.50 11.10 11.50 0.0M
2023-03-16 11.00 11.30 11.00 11.10 0.0M
2023-03-15 10.75 11.00 10.55 11.00 0.1M
2023-03-14 11.10 11.30 10.70 11.00 0.0M
2023-03-13 11.00 11.00 10.50 11.00 0.2M
2023-03-10 11.25 11.25 10.55 10.95 0.0M
2023-03-09 11.05 11.25 10.70 11.25 0.0M
2023-03-08 10.90 11.35 10.60 11.05 0.0M
2023-03-07 11.05 11.10 10.60 10.90 0.0M
2023-03-06 10.60 11.05 10.60 10.70 0.0M
2023-03-03 10.60 10.90 10.60 10.85 0.0M
2023-03-02 10.40 10.95 10.25 10.85 0.0M
2023-03-01 11.10 11.15 10.65 10.70 0.0M
2023-02-28 10.95 11.15 10.55 11.10 0.0M
2023-02-27 11.00 11.10 10.90 10.90 0.0M
2023-02-24 10.40 11.15 10.35 10.95 0.0M
2023-02-23 9.42 9.98 9.40 9.98 0.0M
2023-02-22 9.60 9.60 9.00 9.32 0.0M
2023-02-21 9.82 9.88 9.56 9.60 0.0M
2023-02-20 9.72 9.92 9.32 9.88 0.0M
2023-02-17 9.48 9.86 9.22 9.70 0.0M
2023-02-16 9.18 9.44 9.10 9.40 0.0M
2023-02-15 9.00 9.18 9.00 9.18 0.0M
2023-02-14 9.10 9.20 8.98 9.16 0.0M
2023-02-13 9.28 9.28 8.88 9.18 0.0M
2023-02-10 9.12 9.28 9.08 9.08 0.0M
2023-02-09 8.92 9.44 8.92 9.40 0.0M
2023-02-08 9.32 9.34 9.30 9.30 0.0M
2023-02-07 9.48 9.48 9.04 9.32 0.0M
2023-02-06 9.44 9.54 9.42 9.48 0.0M
2023-02-03 9.28 9.46 9.22 9.26 0.0M
2023-02-02 9.18 9.40 9.14 9.28 0.1M
2023-02-01 8.86 9.18 8.86 9.18 0.0M
2023-01-31 9.12 9.18 8.70 8.96 0.0M
2023-01-30 9.02 9.12 8.82 9.10 0.0M
2023-01-27 9.00 9.22 8.90 9.08 0.0M
2023-01-26 9.26 9.26 9.00 9.20 0.0M
2023-01-25 9.02 9.30 8.84 9.00 0.0M
2023-01-24 9.40 9.48 9.10 9.28 0.0M
2023-01-23 9.20 9.54 9.20 9.54 0.0M
2023-01-20 9.38 9.76 9.20 9.20 0.0M
2023-01-19 9.20 9.36 9.20 9.36 0.0M
2023-01-18 9.20 9.76 9.18 9.42 0.0M
2023-01-17 9.00 9.16 8.70 9.16 0.0M
2023-01-16 9.08 9.10 8.88 9.04 0.0M
2023-01-13 9.30 9.38 8.98 9.18 0.0M
2023-01-12 8.00 9.40 8.00 9.40 0.4M
2023-01-11 8.06 8.10 8.06 8.10 0.0M
2023-01-10 8.08 8.14 8.08 8.08 0.0M
2023-01-09 8.14 8.14 8.00 8.08 0.0M
2023-01-05 8.10 8.10 7.88 7.90 0.0M
2023-01-04 8.10 8.10 8.00 8.06 0.0M
2023-01-03 8.12 8.12 8.02 8.10 0.0M
2023-01-02 8.18 8.18 8.06 8.06 0.0M