OMX Helsinki (OMXHPI)

OMXHPI
🏛️ 芬兰 →
10,997.02
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 10,904.56 10,921.86 10,807.78 10,807.78 42.7M
2022-12-29 10,822.41 10,936.99 10,812.41 10,932.78 34.8M
2022-12-28 10,928.10 10,945.33 10,858.14 10,861.37 33.9M
2022-12-27 10,995.47 11,013.34 10,899.50 10,917.01 28.9M
2022-12-23 10,904.05 10,957.82 10,890.74 10,912.68 30.2M
2022-12-22 10,976.61 11,036.34 10,870.99 10,896.53 36.7M
2022-12-21 10,902.87 10,991.51 10,860.13 10,943.89 43.5M
2022-12-20 10,713.55 10,893.01 10,698.86 10,868.72 43.4M
2022-12-19 10,745.67 10,857.17 10,745.67 10,809.36 40.3M
2022-12-16 10,859.72 10,903.35 10,693.45 10,726.78 105.4M
2022-12-15 11,023.86 11,030.60 10,856.93 10,869.23 56.6M
2022-12-14 11,115.21 11,122.13 11,027.10 11,099.96 51.3M
2022-12-13 11,052.73 11,224.59 11,047.99 11,099.09 58.6M
2022-12-12 11,080.89 11,082.71 10,982.18 11,020.89 42.8M
2022-12-09 11,037.49 11,151.27 11,036.33 11,130.32 41.8M
2022-12-08 11,053.19 11,068.35 10,990.67 10,995.50 36.5M
2022-12-07 11,148.78 11,178.93 11,038.10 11,038.10 49.7M
2022-12-05 11,229.21 11,302.30 11,206.84 11,233.43 36.1M
2022-12-02 11,196.45 11,334.01 11,164.99 11,243.33 43.4M
2022-12-01 11,151.26 11,272.45 11,126.17 11,194.89 55.6M
2022-11-30 10,990.80 11,094.27 10,990.80 11,069.81 81.0M
2022-11-29 10,930.08 11,010.92 10,903.31 10,977.36 35.4M
2022-11-28 10,985.89 11,002.45 10,893.92 10,907.26 35.1M
2022-11-25 11,045.44 11,067.60 10,996.47 11,044.22 26.5M
2022-11-24 11,001.15 11,062.82 10,996.35 11,027.94 29.6M
2022-11-23 10,947.58 10,991.18 10,924.26 10,986.76 32.6M
2022-11-22 10,871.36 10,933.47 10,846.51 10,918.48 33.6M
2022-11-21 10,877.20 10,889.98 10,801.09 10,853.25 31.1M
2022-11-18 10,839.68 10,904.66 10,823.47 10,899.68 41.1M
2022-11-17 10,872.17 10,940.42 10,732.18 10,796.34 35.5M
2022-11-16 10,993.35 11,020.55 10,870.32 10,913.52 31.6M
2022-11-15 11,019.28 11,033.23 10,929.87 10,981.57 42.4M
2022-11-14 10,995.04 11,058.88 10,936.04 10,980.13 41.3M
2022-11-11 11,015.09 11,021.25 10,925.93 10,960.95 61.5M
2022-11-10 10,726.77 10,964.04 10,725.16 10,924.46 56.3M
2022-11-09 10,798.86 10,834.33 10,747.86 10,795.74 39.9M
2022-11-08 10,715.37 10,819.13 10,707.99 10,805.38 44.4M
2022-11-07 10,568.65 10,723.59 10,568.65 10,722.43 45.7M
2022-11-04 10,414.73 10,672.98 10,414.73 10,613.41 54.3M
2022-11-03 10,339.00 10,393.73 10,326.59 10,357.51 55.8M
2022-11-02 10,404.87 10,484.99 10,388.91 10,402.30 45.5M
2022-11-01 10,454.13 10,584.81 10,450.26 10,450.26 44.8M
2022-10-31 10,343.75 10,410.61 10,314.46 10,396.02 45.9M
2022-10-28 10,382.49 10,386.47 10,294.30 10,366.42 49.8M
2022-10-27 10,469.87 10,534.86 10,366.10 10,485.87 49.3M
2022-10-26 10,455.96 10,569.56 10,455.96 10,567.62 47.4M
2022-10-25 10,395.93 10,485.64 10,327.33 10,473.98 54.1M
2022-10-24 10,293.38 10,411.09 10,206.51 10,357.55 45.9M
2022-10-21 10,186.37 10,290.66 10,106.28 10,252.39 67.6M
2022-10-20 10,315.05 10,363.22 10,179.84 10,258.09 76.3M
2022-10-19 10,469.04 10,469.55 10,302.31 10,347.37 41.9M
2022-10-18 10,420.39 10,502.79 10,389.10 10,401.48 46.5M
2022-10-17 10,145.12 10,362.57 10,129.72 10,317.49 40.9M
2022-10-14 10,188.25 10,235.96 10,063.67 10,119.53 48.0M
2022-10-13 9,886.96 10,020.73 9,782.16 10,018.25 54.1M
2022-10-12 9,956.21 10,003.56 9,894.50 9,922.03 43.9M
2022-10-11 9,875.03 9,958.72 9,827.84 9,940.18 37.7M
2022-10-10 9,899.33 10,041.33 9,873.11 9,939.67 32.9M
2022-10-07 10,138.98 10,182.97 9,946.88 9,969.16 34.1M
2022-10-06 10,248.31 10,288.20 10,142.73 10,169.15 32.7M
2022-10-05 10,335.07 10,340.53 10,171.59 10,216.67 47.0M
2022-10-04 10,181.51 10,348.13 10,165.16 10,348.13 48.7M
2022-10-03 9,857.39 10,112.72 9,785.00 10,066.93 50.4M
2022-09-30 9,796.29 9,940.00 9,796.29 9,934.81 57.5M
2022-09-29 9,907.85 9,915.83 9,683.82 9,756.93 52.6M
2022-09-28 9,886.55 9,974.04 9,705.62 9,974.04 60.7M
2022-09-27 9,967.80 10,044.29 9,931.47 9,942.32 49.2M
2022-09-26 9,899.36 9,989.84 9,829.76 9,914.03 45.1M
2022-09-23 10,182.52 10,182.52 9,871.66 9,967.99 54.5M
2022-09-22 10,175.47 10,297.93 10,146.81 10,167.55 50.9M
2022-09-21 10,114.08 10,309.92 10,109.35 10,285.05 52.3M
2022-09-20 10,321.69 10,371.18 10,135.89 10,162.66 56.6M
2022-09-19 10,341.74 10,341.74 10,151.74 10,281.12 55.5M
2022-09-16 10,415.84 10,447.45 10,358.79 10,364.55 417.3M
2022-09-15 10,537.02 10,569.87 10,467.40 10,494.53 50.6M
2022-09-14 10,553.56 10,622.97 10,446.90 10,489.05 50.9M
2022-09-13 10,852.82 10,861.91 10,609.01 10,609.01 56.8M
2022-09-12 10,664.61 10,830.01 10,651.03 10,792.82 45.2M
2022-09-09 10,518.93 10,666.78 10,518.93 10,640.86 37.6M
2022-09-08 10,497.03 10,550.22 10,390.11 10,473.98 39.2M
2022-09-07 10,354.26 10,469.50 10,333.87 10,454.04 39.9M
2022-09-06 10,417.08 10,541.80 10,358.11 10,419.43 36.0M
2022-09-05 10,426.71 10,483.38 10,371.02 10,419.99 45.8M
2022-09-02 10,479.11 10,608.30 10,438.65 10,598.49 41.1M
2022-09-01 10,606.00 10,625.81 10,411.51 10,411.51 57.2M
2022-08-31 10,723.25 10,754.45 10,597.03 10,678.87 65.3M
2022-08-30 10,703.78 10,841.66 10,667.43 10,688.15 34.5M
2022-08-29 10,699.02 10,719.20 10,548.22 10,689.79 40.3M
2022-08-26 10,948.03 10,976.92 10,787.72 10,787.72 41.7M
2022-08-25 10,912.74 10,947.52 10,859.14 10,924.70 31.5M
2022-08-24 10,833.03 10,891.54 10,791.03 10,875.45 32.6M
2022-08-23 10,788.30 10,889.12 10,787.11 10,874.74 33.1M
2022-08-22 10,919.48 10,952.67 10,773.54 10,825.82 35.2M
2022-08-19 11,009.49 11,057.50 10,962.13 10,962.13 36.3M
2022-08-18 10,972.21 11,059.78 10,954.66 11,044.76 33.0M
2022-08-17 11,169.53 11,187.75 10,974.51 10,981.68 37.7M
2022-08-16 11,075.67 11,181.91 11,075.67 11,172.65 32.3M
2022-08-15 11,114.42 11,128.69 11,018.18 11,045.57 31.1M
2022-08-12 11,094.61 11,134.62 11,084.53 11,084.53 33.7M
2022-08-11 11,086.67 11,129.48 11,071.18 11,086.93 31.0M
2022-08-10 10,862.98 11,059.17 10,837.28 11,041.04 34.0M
2022-08-09 10,953.18 10,978.67 10,876.43 10,895.24 33.7M
2022-08-08 10,971.01 10,997.35 10,922.62 10,957.65 31.8M
2022-08-05 10,970.02 10,992.55 10,867.48 10,890.63 36.1M
2022-08-04 10,909.90 10,985.98 10,909.90 10,954.08 40.9M
2022-08-03 10,807.29 10,925.05 10,804.80 10,881.60 35.8M
2022-08-02 10,912.08 10,919.12 10,796.41 10,808.09 34.2M
2022-08-01 10,964.33 11,062.07 10,944.12 10,961.84 37.2M
2022-07-29 10,835.46 10,998.21 10,831.54 10,974.88 52.2M
2022-07-28 10,631.99 10,815.60 10,631.99 10,815.60 43.7M
2022-07-27 10,606.55 10,627.00 10,548.83 10,558.87 43.7M
2022-07-26 10,646.75 10,676.14 10,554.80 10,584.33 43.4M
2022-07-25 10,604.57 10,663.38 10,540.58 10,640.06 48.0M
2022-07-22 10,699.21 10,740.32 10,586.95 10,630.80 62.0M
2022-07-21 10,618.61 10,770.68 10,600.89 10,735.54 68.5M
2022-07-20 10,631.85 10,683.09 10,569.97 10,599.93 50.1M
2022-07-19 10,380.86 10,594.29 10,372.17 10,560.90 47.4M
2022-07-18 10,416.73 10,481.17 10,373.72 10,440.55 40.0M
2022-07-15 10,198.79 10,323.30 10,157.20 10,314.86 43.5M
2022-07-14 10,252.57 10,284.45 10,096.58 10,161.55 44.7M
2022-07-13 10,395.22 10,405.00 10,233.52 10,301.60 42.4M
2022-07-12 10,305.71 10,424.31 10,238.06 10,424.31 38.5M
2022-07-11 10,362.01 10,409.85 10,315.10 10,353.98 35.8M
2022-07-08 10,406.75 10,505.38 10,367.88 10,500.70 37.3M
2022-07-07 10,296.69 10,432.38 10,277.41 10,426.79 44.8M
2022-07-06 10,209.34 10,279.87 10,186.24 10,187.99 45.2M
2022-07-05 10,386.37 10,432.93 10,108.98 10,119.68 46.7M
2022-07-04 10,400.23 10,461.88 10,309.09 10,309.09 27.1M
2022-07-01 10,165.13 10,375.23 10,140.62 10,310.00 40.5M
2022-06-30 10,300.36 10,302.12 10,156.27 10,217.79 59.9M
2022-06-29 10,501.74 10,548.07 10,440.79 10,440.86 42.5M
2022-06-28 10,581.79 10,657.82 10,572.74 10,590.46 37.1M
2022-06-27 10,358.42 10,552.66 10,358.42 10,533.62 48.6M
2022-06-23 10,479.31 10,484.52 10,170.44 10,216.42 41.9M
2022-06-22 10,483.81 10,566.63 10,395.74 10,516.04 44.2M
2022-06-21 10,604.87 10,745.19 10,604.87 10,635.27 39.4M
2022-06-20 10,404.72 10,569.15 10,355.58 10,569.15 32.6M
2022-06-17 10,319.58 10,499.01 10,260.95 10,364.85 88.2M
2022-06-16 10,579.79 10,594.51 10,223.27 10,294.42 53.3M
2022-06-15 10,562.91 10,697.51 10,541.40 10,616.60 50.0M
2022-06-14 10,582.82 10,649.87 10,417.90 10,508.52 56.8M
2022-06-13 10,658.46 10,685.38 10,465.57 10,492.21 60.5M
2022-06-10 10,993.98 10,993.98 10,751.81 10,776.51 53.2M
2022-06-09 11,106.78 11,141.75 10,995.34 11,043.09 40.3M
2022-06-08 11,170.93 11,174.55 11,095.61 11,157.39 33.2M
2022-06-07 11,116.40 11,155.45 11,059.79 11,145.03 35.8M
2022-06-06 11,119.82 11,229.07 11,074.53 11,197.18 29.0M
2022-06-03 11,111.15 11,130.69 11,064.78 11,067.25 29.4M
2022-06-02 11,007.32 11,052.68 10,933.22 11,036.51 30.1M
2022-06-01 11,106.31 11,106.31 10,955.56 10,961.60 39.2M
2022-05-31 11,217.68 11,226.61 11,041.58 11,041.58 84.1M
2022-05-30 11,283.71 11,361.11 11,213.42 11,252.99 36.8M
2022-05-27 11,123.73 11,230.92 11,074.37 11,229.08 46.9M
2022-05-25 10,977.07 11,042.78 10,883.79 11,040.64 40.7M
2022-05-24 10,878.21 10,984.84 10,868.50 10,899.66 37.6M
2022-05-23 10,940.00 10,970.57 10,838.77 10,961.64 39.9M
2022-05-20 10,846.42 10,999.02 10,798.12 10,825.90 44.2M
2022-05-19 10,727.62 10,766.74 10,602.63 10,756.51 46.0M
2022-05-18 11,080.89 11,111.07 10,895.76 10,911.10 37.2M
2022-05-17 10,963.62 11,112.71 10,958.48 11,031.28 42.3M
2022-05-16 10,814.24 10,940.37 10,782.82 10,886.17 39.0M
2022-05-13 10,699.45 10,888.46 10,699.45 10,861.34 45.8M
2022-05-12 10,477.14 10,639.18 10,449.50 10,622.06 62.7M
2022-05-11 10,506.38 10,646.18 10,476.12 10,640.12 49.5M
2022-05-10 10,433.57 10,571.32 10,420.52 10,430.64 46.2M
2022-05-09 10,678.05 10,726.49 10,371.42 10,371.42 60.0M
2022-05-06 10,843.33 10,877.87 10,692.74 10,777.87 59.9M
2022-05-05 11,163.41 11,180.82 10,886.67 10,891.29 53.9M
2022-05-04 11,164.54 11,164.54 11,019.46 11,029.19 42.1M
2022-05-03 11,094.61 11,134.07 11,053.10 11,130.99 57.3M
2022-05-02 11,074.55 11,109.62 10,402.02 10,997.10 54.9M
2022-04-29 11,195.72 11,212.84 11,107.66 11,142.75 88.4M
2022-04-28 11,297.34 11,342.38 11,034.46 11,140.48 76.8M
2022-04-27 11,077.41 11,237.71 10,987.71 11,224.49 59.4M
2022-04-26 11,178.53 11,302.31 11,080.56 11,082.73 58.0M
2022-04-25 11,146.17 11,210.81 11,012.32 11,072.31 52.1M
2022-04-22 11,375.47 11,461.45 11,326.18 11,333.26 50.8M
2022-04-21 11,470.41 11,568.89 11,452.18 11,510.32 54.7M
2022-04-20 11,309.93 11,465.90 11,303.32 11,388.66 49.2M
2022-04-19 11,249.08 11,298.20 11,194.34 11,280.85 42.6M
2022-04-14 11,187.85 11,263.66 11,139.79 11,240.15 40.6M
2022-04-13 11,183.70 11,222.25 11,143.15 11,173.72 37.8M
2022-04-12 11,086.65 11,224.75 11,044.52 11,190.20 53.5M
2022-04-11 11,302.40 11,322.57 11,155.45 11,159.81 46.5M
2022-04-08 11,237.56 11,341.65 11,170.51 11,330.12 53.0M
2022-04-07 11,178.94 11,281.36 11,125.77 11,127.21 59.8M
2022-04-06 11,343.43 11,354.92 11,077.52 11,178.53 74.4M
2022-04-05 11,321.25 11,360.16 11,262.39 11,315.49 55.5M
2022-04-04 11,350.43 11,350.43 11,211.39 11,315.11 42.2M
2022-04-01 11,213.38 11,350.91 11,204.97 11,301.00 48.5M
2022-03-31 11,322.73 11,334.88 11,185.23 11,195.52 63.4M
2022-03-30 11,379.04 11,379.04 11,200.32 11,288.22 55.2M
2022-03-29 11,145.39 11,413.89 11,145.39 11,376.86 76.5M
2022-03-28 11,056.97 11,161.26 11,056.97 11,083.54 53.5M
2022-03-25 11,022.35 11,069.44 10,983.73 10,983.73 51.8M
2022-03-24 11,246.68 11,260.93 11,081.31 11,130.67 55.2M
2022-03-23 11,492.26 11,492.26 11,222.76 11,243.35 58.5M
2022-03-22 11,406.76 11,434.71 11,369.03 11,413.50 64.6M
2022-03-21 11,368.20 11,389.27 11,312.67 11,386.08 54.9M
2022-03-18 11,361.06 11,373.51 11,184.53 11,353.79 92.0M
2022-03-17 11,499.80 11,554.55 11,227.33 11,345.10 62.8M
2022-03-16 11,283.28 11,402.72 11,232.25 11,371.98 91.4M
2022-03-15 11,092.80 11,119.51 10,926.95 11,009.56 64.4M
2022-03-14 10,920.36 11,240.89 10,920.36 11,182.18 86.8M
2022-03-11 10,609.00 10,913.85 10,609.00 10,780.58 77.6M
2022-03-10 10,606.17 10,684.10 10,453.89 10,565.12 73.2M
2022-03-09 10,376.62 10,662.94 10,345.05 10,535.16 100.4M
2022-03-08 9,795.21 10,280.62 9,795.21 10,112.18 93.6M
2022-03-07 9,813.90 10,148.96 9,549.52 10,005.32 124.5M
2022-03-04 10,428.77 10,446.37 10,092.28 10,110.85 107.1M
2022-03-03 10,891.52 11,032.45 10,527.86 10,561.10 87.4M
2022-03-02 10,598.59 10,909.72 10,506.83 10,856.88 110.1M
2022-03-01 11,201.78 11,211.24 10,725.12 10,725.12 91.0M
2022-02-28 11,105.02 11,259.88 10,973.00 11,254.78 127.0M
2022-02-25 11,061.44 11,412.93 11,023.98 11,353.75 84.0M
2022-02-24 11,007.50 11,139.67 10,742.90 10,955.29 112.8M
2022-02-23 11,470.33 11,594.81 11,384.20 11,389.04 49.0M
2022-02-22 11,249.57 11,563.99 11,222.29 11,464.66 66.5M
2022-02-21 11,769.46 11,779.25 11,453.39 11,580.60 46.9M
2022-02-18 11,811.56 11,876.50 11,707.71 11,727.47 50.0M
2022-02-17 12,018.25 12,019.63 11,789.50 11,812.64 54.5M
2022-02-16 12,029.80 12,079.73 11,973.23 12,014.18 52.0M
2022-02-15 11,795.67 12,002.42 11,795.67 11,971.04 51.2M
2022-02-14 11,889.24 11,889.24 11,692.81 11,829.69 75.4M
2022-02-11 12,098.79 12,192.28 12,067.77 12,136.39 45.3M
2022-02-10 12,388.39 12,412.77 12,134.52 12,207.29 55.7M
2022-02-09 12,282.71 12,343.68 12,244.54 12,312.16 54.0M
2022-02-08 12,184.94 12,279.79 12,152.36 12,191.80 55.8M
2022-02-07 12,107.50 12,215.15 12,058.01 12,215.05 48.7M
2022-02-04 12,262.06 12,279.11 11,985.66 12,034.06 59.9M
2022-02-03 12,347.30 12,347.30 12,175.34 12,181.75 59.2M
2022-02-02 12,482.18 12,501.46 12,383.21 12,388.38 51.7M
2022-02-01 12,339.63 12,412.72 12,314.64 12,380.18 48.3M
2022-01-31 12,163.16 12,255.91 12,136.71 12,220.92 61.7M
2022-01-28 12,130.61 12,140.40 11,892.93 12,024.06 68.1M
2022-01-27 11,953.55 12,133.90 11,920.01 12,066.56 58.4M
2022-01-26 11,982.64 12,196.13 11,970.95 12,107.68 56.5M
2022-01-25 11,867.17 11,998.92 11,834.85 11,896.61 66.3M
2022-01-24 12,213.49 12,213.49 11,647.69 11,735.14 98.2M
2022-01-21 12,505.77 12,506.72 12,210.53 12,300.90 77.4M
2022-01-20 12,680.77 12,714.04 12,563.82 12,695.76 44.6M
2022-01-19 12,594.90 12,763.76 12,563.50 12,623.67 48.5M
2022-01-18 12,740.22 12,740.22 12,666.49 12,685.69 44.8M
2022-01-17 12,804.21 12,822.04 12,738.55 12,787.50 36.6M
2022-01-14 12,807.41 12,815.38 12,718.76 12,742.65 51.7M
2022-01-13 12,859.38 12,946.90 12,852.85 12,899.10 54.3M
2022-01-12 12,913.28 12,940.90 12,811.64 12,899.98 67.6M
2022-01-11 12,835.96 12,882.71 12,774.89 12,810.92 57.5M
2022-01-10 12,990.74 12,990.74 12,686.50 12,725.49 58.6M
2022-01-07 13,067.03 13,073.51 12,870.74 12,927.85 65.6M
2022-01-05 13,084.62 13,159.75 13,084.62 13,131.52 49.5M
2022-01-04 12,990.05 13,111.92 12,990.05 13,065.35 53.6M
2022-01-03 12,897.14 12,994.55 12,891.19 12,933.65 0.0M