OMX Helsinki Mid Cap (OMXHMCPI)

OMXHMCPI
🏛️ 芬兰 →
408.22
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
2022-12-30 402.09 402.99 400.40 401.76 0.0M
2022-12-29 397.28 402.62 395.67 402.10 0.0M
2022-12-28 399.41 399.41 396.67 398.26 0.0M
2022-12-27 400.88 401.97 398.90 398.90 0.0M
2022-12-23 398.07 401.14 397.98 400.05 0.0M
2022-12-22 400.68 401.90 396.78 398.51 0.0M
2022-12-21 395.52 399.99 395.52 399.99 0.0M
2022-12-20 396.03 397.00 394.28 395.06 0.0M
2022-12-19 401.26 401.26 397.95 397.96 0.0M
2022-12-16 404.69 405.51 400.65 401.44 0.0M
2022-12-15 405.78 407.78 404.11 404.64 0.0M
2022-12-14 406.97 406.97 404.21 406.74 0.0M
2022-12-13 404.94 408.44 403.71 406.60 0.0M
2022-12-12 405.70 405.70 401.59 403.80 0.0M
2022-12-09 402.47 406.42 402.47 405.81 0.0M
2022-12-08 403.99 404.25 401.07 402.00 0.0M
2022-12-07 409.18 409.18 403.73 403.76 0.0M
2022-12-05 409.37 411.08 408.81 410.30 0.0M
2022-12-02 408.10 411.20 407.70 409.46 0.0M
2022-12-01 404.91 409.53 404.91 407.79 0.0M
2022-11-30 401.60 404.03 401.00 404.03 0.0M
2022-11-29 400.85 402.14 399.60 401.54 0.0M
2022-11-28 404.56 404.56 399.98 400.94 0.0M
2022-11-25 405.85 406.05 403.78 404.90 0.0M
2022-11-24 402.73 405.44 402.54 404.73 0.0M
2022-11-23 403.14 403.14 400.93 402.71 0.0M
2022-11-22 402.91 403.86 401.36 402.11 0.0M
2022-11-21 404.71 404.75 401.92 402.29 0.0M
2022-11-18 406.18 406.22 403.03 406.10 0.0M
2022-11-17 409.53 409.90 404.94 406.09 0.0M
2022-11-16 413.87 413.87 408.26 408.95 0.0M
2022-11-15 413.81 414.87 411.86 413.35 0.0M
2022-11-14 412.09 414.49 410.71 413.59 0.0M
2022-11-11 408.45 411.07 407.80 410.51 0.0M
2022-11-10 398.79 404.78 396.97 404.78 0.0M
2022-11-09 401.02 401.31 398.12 398.45 0.0M
2022-11-08 399.81 401.28 398.87 401.14 0.0M
2022-11-07 396.73 401.12 396.73 400.53 0.0M
2022-11-04 393.83 398.62 393.83 397.37 0.0M
2022-11-03 382.10 391.74 381.30 391.39 0.0M
2022-11-02 382.63 384.83 382.00 382.20 0.0M
2022-11-01 383.22 386.10 381.64 382.55 0.0M
2022-10-31 381.43 381.88 379.49 381.49 0.0M
2022-10-28 380.93 380.93 376.17 380.15 0.0M
2022-10-27 384.02 384.83 381.23 382.89 0.0M
2022-10-26 380.18 382.42 378.61 382.26 0.0M
2022-10-25 376.48 379.98 375.70 379.98 0.0M
2022-10-24 376.12 377.24 372.80 376.41 0.0M
2022-10-21 376.40 376.40 372.68 374.76 0.0M
2022-10-20 378.05 378.77 375.21 376.73 0.0M
2022-10-19 380.26 380.59 377.14 378.36 0.0M
2022-10-18 377.46 380.98 377.46 379.68 0.0M
2022-10-17 372.74 376.76 370.33 375.45 0.0M
2022-10-14 370.83 374.06 369.52 371.22 0.0M
2022-10-13 366.68 368.39 362.07 368.39 0.0M
2022-10-12 366.76 366.76 363.92 364.76 0.0M
2022-10-11 364.48 365.82 363.39 365.47 0.0M
2022-10-10 368.79 368.79 364.52 364.52 0.0M
2022-10-07 375.23 375.23 368.95 368.95 0.0M
2022-10-06 375.33 376.89 372.84 374.13 0.0M
2022-10-05 378.68 378.68 370.92 372.52 0.0M
2022-10-04 372.73 377.74 372.64 377.34 0.0M
2022-10-03 367.71 371.48 362.10 369.67 0.0M
2022-09-30 364.51 369.51 364.51 368.41 0.0M
2022-09-29 369.55 369.55 362.43 364.23 0.0M
2022-09-28 373.48 373.48 364.85 371.33 0.0M
2022-09-27 376.48 378.18 374.02 374.02 0.0M
2022-09-26 376.87 377.70 373.38 375.30 0.0M
2022-09-23 382.62 382.62 374.55 377.36 0.0M
2022-09-22 385.24 385.41 380.79 381.18 0.0M
2022-09-21 388.14 388.79 386.81 386.81 0.0M
2022-09-20 394.42 396.34 388.27 388.57 0.0M
2022-09-19 396.02 396.02 390.54 393.81 0.0M
2022-09-16 398.90 398.90 395.23 396.31 0.0M
2022-09-15 401.51 402.91 398.53 399.23 0.0M
2022-09-14 401.91 404.38 400.63 400.83 0.0M
2022-09-13 411.76 411.93 403.99 404.67 0.0M
2022-09-12 404.40 411.57 403.77 410.32 0.0M
2022-09-09 399.68 404.01 399.68 403.12 0.0M
2022-09-08 399.55 400.68 395.49 398.75 0.0M
2022-09-07 396.41 398.93 394.30 398.57 0.0M
2022-09-06 393.58 397.55 393.09 394.66 0.0M
2022-09-05 394.73 395.46 393.10 393.50 0.0M
2022-09-02 400.11 401.71 397.46 401.24 0.0M
2022-09-01 408.37 408.37 400.42 400.42 0.0M
2022-08-31 408.99 411.94 408.21 409.43 0.0M
2022-08-30 407.99 411.67 406.50 408.07 0.0M
2022-08-29 411.29 411.29 405.24 407.81 0.0M
2022-08-26 421.13 421.31 414.20 414.20 0.0M
2022-08-25 421.10 421.50 417.58 419.94 0.0M
2022-08-24 421.01 421.74 418.55 421.16 0.0M
2022-08-23 422.39 423.83 421.45 422.26 0.0M
2022-08-22 425.53 425.77 420.54 422.04 0.0M
2022-08-19 430.05 430.05 424.35 425.45 0.0M
2022-08-18 429.27 431.33 428.04 430.83 0.0M
2022-08-17 434.65 435.02 429.09 429.65 0.0M
2022-08-16 432.93 435.28 432.79 434.63 0.0M
2022-08-15 437.54 438.09 431.95 432.14 0.0M
2022-08-12 438.86 438.86 435.80 436.19 0.0M
2022-08-11 440.02 440.81 438.62 438.78 0.0M
2022-08-10 434.23 439.73 431.30 439.33 0.0M
2022-08-09 436.43 437.86 433.50 434.92 0.0M
2022-08-08 435.17 435.66 431.71 434.24 0.0M
2022-08-05 435.36 436.30 431.34 432.80 0.0M
2022-08-04 433.07 435.30 432.58 434.69 0.0M
2022-08-03 427.13 430.48 426.41 429.88 0.0M
2022-08-02 432.20 432.20 425.48 426.96 0.0M
2022-08-01 433.71 435.05 431.75 432.28 0.0M
2022-07-29 427.64 433.37 427.64 432.56 0.0M
2022-07-28 424.98 426.27 422.55 425.74 0.0M
2022-07-27 423.16 424.10 420.58 421.43 0.0M
2022-07-26 425.25 426.07 421.77 422.66 0.0M
2022-07-25 424.16 424.79 421.33 424.07 0.0M
2022-07-22 424.03 425.77 422.26 425.45 0.0M
2022-07-21 419.95 425.22 419.42 425.22 0.0M
2022-07-20 421.40 422.42 418.89 420.37 0.0M
2022-07-19 421.37 422.78 418.11 421.07 0.0M
2022-07-18 421.19 423.18 420.77 421.98 0.0M
2022-07-15 416.96 419.17 415.47 418.55 0.0M
2022-07-14 420.24 420.60 414.28 416.67 0.0M
2022-07-13 419.59 421.13 417.37 420.33 0.0M
2022-07-12 416.98 420.45 414.32 419.70 0.0M
2022-07-11 418.65 420.28 415.90 417.56 0.0M
2022-07-08 418.59 421.84 417.26 420.66 0.0M
2022-07-07 413.36 417.58 413.06 417.32 0.0M
2022-07-06 406.95 412.11 406.95 411.02 0.0M
2022-07-05 411.73 414.12 405.02 406.71 0.0M
2022-07-04 415.50 415.67 410.25 410.25 0.0M
2022-07-01 412.40 415.65 410.54 413.05 0.0M
2022-06-30 415.42 415.42 408.47 411.51 0.0M
2022-06-29 418.82 418.98 416.19 416.26 0.0M
2022-06-28 421.85 423.29 419.56 419.92 0.0M
2022-06-27 414.97 421.20 414.97 419.39 0.0M
2022-06-23 416.29 416.29 410.44 412.74 0.0M
2022-06-22 413.95 416.45 409.17 415.46 0.0M
2022-06-21 417.61 420.11 414.98 414.98 0.0M
2022-06-20 414.33 417.47 414.33 416.67 0.0M
2022-06-17 411.62 417.16 411.25 412.89 0.0M
2022-06-16 421.29 421.61 408.95 410.50 0.0M
2022-06-15 421.93 423.33 420.19 420.56 0.0M
2022-06-14 425.22 426.99 416.91 419.26 0.0M
2022-06-13 429.75 429.75 423.84 424.12 0.0M
2022-06-10 439.12 439.12 431.45 431.92 0.0M
2022-06-09 441.16 441.83 438.17 439.67 0.0M
2022-06-08 444.00 444.47 441.17 441.95 0.0M
2022-06-07 444.48 445.18 440.48 442.54 0.0M
2022-06-06 443.62 446.37 442.56 445.33 0.0M
2022-06-03 445.23 446.58 442.24 442.33 0.0M
2022-06-02 441.14 444.09 440.73 443.39 0.0M
2022-06-01 446.21 447.60 440.98 440.98 0.0M
2022-05-31 446.41 446.69 442.86 446.08 0.0M
2022-05-30 446.14 449.53 444.53 446.20 0.0M
2022-05-27 434.90 443.67 434.48 443.67 0.0M
2022-05-25 437.00 437.18 430.06 433.43 0.0M
2022-05-24 438.06 438.35 434.84 436.09 0.0M
2022-05-23 439.33 440.59 436.70 439.19 0.0M
2022-05-20 440.98 444.09 436.79 437.14 0.0M
2022-05-19 438.08 439.45 434.15 439.28 0.0M
2022-05-18 448.46 450.49 441.11 441.11 0.0M
2022-05-17 442.41 447.47 442.41 446.78 0.0M
2022-05-16 440.53 442.09 437.69 440.29 0.0M
2022-05-13 434.70 439.63 434.63 439.23 0.0M
2022-05-12 427.00 431.47 422.23 431.47 0.0M
2022-05-11 423.78 430.08 423.11 429.68 0.0M
2022-05-10 422.48 425.94 421.62 422.93 0.0M
2022-05-09 434.51 434.51 420.96 420.96 0.0M
2022-05-06 438.84 439.85 432.90 436.07 0.0M
2022-05-05 448.97 450.86 441.20 441.38 0.0M
2022-05-04 450.20 450.20 445.09 445.34 0.0M
2022-05-03 454.75 454.94 450.17 450.17 0.0M
2022-05-02 451.91 453.43 442.26 451.30 0.0M
2022-04-29 452.17 454.13 450.40 452.05 0.0M
2022-04-28 452.05 452.99 446.23 447.56 0.0M
2022-04-27 448.06 449.85 444.86 448.65 0.0M
2022-04-26 456.94 459.31 451.82 452.48 0.0M
2022-04-25 457.10 457.42 451.14 455.04 0.0M
2022-04-22 464.19 464.83 461.64 462.02 0.0M
2022-04-21 464.82 468.10 463.61 463.80 0.0M
2022-04-20 465.19 467.30 462.55 463.76 0.0M
2022-04-19 461.45 462.40 457.92 462.40 0.0M
2022-04-14 452.12 460.73 452.12 459.04 0.0M
2022-04-13 452.70 452.88 449.21 450.07 0.0M
2022-04-12 452.08 452.77 449.42 451.86 0.0M
2022-04-11 460.60 460.60 451.54 451.99 0.0M
2022-04-08 460.45 460.90 456.90 458.34 0.0M
2022-04-07 462.06 462.75 457.69 457.72 0.0M
2022-04-06 470.05 470.41 457.89 461.91 0.0M
2022-04-05 475.73 476.43 468.88 469.05 0.0M
2022-04-04 476.54 477.31 469.77 475.21 0.0M
2022-04-01 475.68 478.74 472.71 473.54 0.0M
2022-03-31 479.14 479.68 471.99 472.71 0.0M
2022-03-30 480.25 480.25 472.73 477.20 0.0M
2022-03-29 471.51 479.30 471.51 479.07 0.0M
2022-03-28 469.73 471.39 468.09 469.26 0.0M
2022-03-25 473.59 473.62 466.44 466.95 0.0M
2022-03-24 480.85 480.85 468.21 472.37 0.0M
2022-03-23 489.43 489.43 478.89 484.28 0.0M
2022-03-22 484.26 487.80 483.58 486.83 0.0M
2022-03-21 487.17 487.61 482.05 483.24 0.0M
2022-03-18 485.42 486.16 479.53 484.98 0.0M
2022-03-17 488.71 491.51 482.93 484.99 0.0M
2022-03-16 475.01 484.48 475.01 483.61 0.0M
2022-03-15 479.38 479.38 466.92 467.55 0.0M
2022-03-14 470.39 480.14 469.78 478.38 0.0M
2022-03-11 456.56 470.28 456.42 463.04 0.0M
2022-03-10 457.47 457.47 452.29 453.29 0.0M
2022-03-09 446.13 456.95 444.08 454.49 0.0M
2022-03-08 424.23 438.91 423.54 435.76 0.0M
2022-03-07 429.41 433.82 412.07 427.74 0.0M
2022-03-04 452.04 452.04 437.78 438.89 0.0M
2022-03-03 464.02 468.03 451.68 452.13 0.0M
2022-03-02 456.20 463.24 448.03 462.02 0.0M
2022-03-01 481.77 481.77 459.55 459.67 0.0M
2022-02-28 475.53 482.05 468.44 482.05 0.0M
2022-02-25 470.47 487.35 470.47 484.00 0.0M
2022-02-24 464.21 469.68 454.55 465.38 0.0M
2022-02-23 485.66 492.23 482.02 482.09 0.0M
2022-02-22 474.42 487.77 471.99 484.80 0.0M
2022-02-21 492.61 492.91 479.87 487.22 0.0M
2022-02-18 496.35 498.91 490.87 491.99 0.0M
2022-02-17 510.60 510.60 497.63 497.63 0.0M
2022-02-16 512.65 514.55 510.35 510.35 0.0M
2022-02-15 505.60 513.36 504.91 511.81 0.0M
2022-02-14 512.84 512.84 498.22 503.85 0.0M
2022-02-11 519.32 520.25 516.81 519.55 0.0M
2022-02-10 530.84 530.84 516.51 520.42 0.0M
2022-02-09 525.77 531.00 525.77 529.71 0.0M
2022-02-08 525.52 527.66 522.35 523.88 0.0M
2022-02-07 523.23 525.32 520.69 525.06 0.0M
2022-02-04 527.08 527.51 518.56 520.44 0.0M
2022-02-03 533.97 533.97 524.46 524.79 0.0M
2022-02-02 533.70 536.21 533.20 534.17 0.0M
2022-02-01 529.97 531.26 527.99 529.67 0.0M
2022-01-31 518.02 526.37 518.02 525.12 0.0M
2022-01-28 519.04 519.55 509.18 513.12 0.0M
2022-01-27 514.87 518.03 510.98 515.25 0.0M
2022-01-26 511.99 520.91 511.51 518.07 0.0M
2022-01-25 498.53 512.84 498.53 506.78 0.0M
2022-01-24 517.90 517.90 491.42 494.72 0.0M
2022-01-21 536.29 536.29 519.29 523.03 0.0M
2022-01-20 538.39 541.55 534.42 541.38 0.0M
2022-01-19 535.68 537.60 532.71 535.17 0.0M
2022-01-18 544.49 544.49 537.10 537.59 0.0M
2022-01-17 544.21 546.60 541.34 544.91 0.0M
2022-01-14 544.64 544.64 541.33 541.33 0.0M
2022-01-13 547.52 548.36 545.09 547.11 0.0M
2022-01-12 547.44 548.80 544.70 546.63 0.0M
2022-01-11 545.56 549.10 545.31 545.31 0.0M
2022-01-10 556.16 556.16 540.01 541.94 0.0M
2022-01-07 563.52 563.52 552.32 553.29 0.0M
2022-01-05 563.78 564.62 562.30 564.62 0.0M
2022-01-04 560.89 564.47 560.66 561.19 0.0M
2022-01-03 556.47 561.76 556.47 558.13 0.0M