芬欧汇川集团

UPM
🏛️ 芬兰 →
23.35
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
2024-12-30 26.50 26.78 26.43 26.56 1.0M
2024-12-27 25.80 26.66 25.80 26.57 1.2M
2024-12-23 25.66 25.75 25.43 25.72 0.7M
2024-12-20 25.60 25.76 25.36 25.66 3.3M
2024-12-19 25.60 25.90 25.54 25.71 1.4M
2024-12-18 26.01 26.02 25.43 25.77 1.8M
2024-12-17 26.00 26.11 25.87 26.08 1.4M
2024-12-16 25.95 26.06 25.83 26.06 1.0M
2024-12-13 26.38 26.38 25.88 25.99 0.9M
2024-12-12 26.90 26.90 26.33 26.40 0.9M
2024-12-11 26.75 27.04 26.50 26.94 1.1M
2024-12-10 26.69 27.03 26.61 26.81 1.3M
2024-12-09 26.92 27.03 26.64 26.80 1.7M
2024-12-05 26.08 26.41 25.80 26.27 1.4M
2024-12-04 25.85 26.35 25.64 26.11 1.3M
2024-12-03 25.35 25.90 25.29 25.84 1.3M
2024-12-02 24.90 25.45 24.81 25.30 0.8M
2024-11-29 25.06 25.14 24.78 24.90 2.2M
2024-11-28 25.06 25.12 24.88 25.06 0.5M
2024-11-27 25.20 25.25 24.93 25.01 1.0M
2024-11-26 25.77 25.78 25.21 25.23 0.8M
2024-11-25 25.79 25.98 25.73 25.90 2.0M
2024-11-22 25.45 25.73 25.22 25.65 0.8M
2024-11-21 25.23 25.42 25.19 25.32 0.8M
2024-11-20 25.65 25.86 25.26 25.36 1.7M
2024-11-19 26.06 26.29 25.43 25.61 0.9M
2024-11-18 26.13 26.24 25.90 25.93 1.0M
2024-11-15 25.76 26.28 25.72 26.18 1.5M
2024-11-14 25.92 26.11 25.63 25.90 1.5M
2024-11-13 25.09 25.58 25.09 25.35 1.3M
2024-11-12 25.87 25.87 25.09 25.09 2.0M
2024-11-11 26.28 26.36 26.00 26.00 1.5M
2024-11-08 26.50 26.60 26.22 26.24 1.1M
2024-11-07 26.58 26.89 26.52 26.54 1.3M
2024-11-06 27.07 27.44 26.33 26.44 1.2M
2024-11-05 26.89 27.15 26.89 27.07 0.8M
2024-11-04 27.05 27.24 26.80 26.85 0.8M
2024-11-01 26.98 27.18 26.93 27.05 0.7M
2024-10-31 27.11 27.22 26.81 26.93 1.6M
2024-10-30 27.71 27.97 27.14 27.19 2.3M
2024-10-29 28.97 29.22 28.45 28.45 1.1M
2024-10-28 29.09 29.39 29.06 29.06 0.9M
2024-10-25 28.18 29.04 28.18 28.96 1.1M
2024-10-24 28.45 28.76 28.14 28.14 1.0M
2024-10-23 28.30 28.62 28.24 28.45 0.9M
2024-10-22 28.27 28.55 28.15 28.44 0.5M
2024-10-21 28.54 28.55 28.21 28.21 0.6M
2024-10-18 28.13 28.81 28.13 28.66 1.1M
2024-10-17 27.98 28.25 27.60 28.13 1.1M
2024-10-16 28.94 29.33 27.46 28.03 2.8M
2024-10-15 29.69 29.69 28.91 28.97 1.2M
2024-10-14 30.20 30.20 29.44 29.80 1.0M
2024-10-11 29.59 30.26 29.59 30.20 0.9M
2024-10-10 29.72 29.72 29.21 29.59 0.7M
2024-10-09 29.38 29.77 29.38 29.77 0.8M
2024-10-08 29.95 30.04 29.17 29.38 1.3M
2024-10-07 30.58 30.61 29.89 30.32 0.8M
2024-10-04 29.75 30.61 29.74 30.58 0.9M
2024-10-03 29.90 30.27 29.64 29.75 1.1M
2024-10-02 30.10 30.13 29.83 30.01 0.4M
2024-10-01 30.05 30.42 29.75 30.04 0.9M
2024-09-30 29.92 30.29 29.76 30.07 0.9M
2024-09-27 30.08 30.38 29.87 29.89 1.2M
2024-09-26 29.65 30.21 29.64 30.08 1.0M
2024-09-25 29.80 30.05 29.37 29.41 0.9M
2024-09-24 29.59 30.02 29.59 29.88 0.9M
2024-09-23 29.16 29.38 28.98 29.28 1.2M
2024-09-20 29.93 29.99 28.97 29.16 2.7M
2024-09-19 29.82 30.41 29.82 29.86 1.2M
2024-09-18 29.43 29.61 29.31 29.61 1.3M
2024-09-17 29.05 29.51 29.01 29.43 1.6M
2024-09-16 29.20 29.26 29.07 29.11 0.0M
2024-09-13 29.06 29.37 29.06 29.30 1.2M
2024-09-12 28.90 29.23 28.90 29.02 1.0M
2024-09-11 29.05 29.18 28.66 28.75 1.3M
2024-09-10 28.95 29.27 28.94 29.05 0.8M
2024-09-09 29.28 29.48 28.93 28.94 0.7M
2024-09-06 29.62 29.67 29.04 29.28 0.9M
2024-09-05 30.11 30.48 29.43 29.62 0.8M
2024-09-04 30.25 30.38 30.11 30.11 0.8M
2024-09-03 30.93 31.24 30.52 30.76 1.1M
2024-09-02 30.58 31.13 30.36 30.93 0.7M
2024-08-30 30.31 30.71 30.31 30.58 1.8M
2024-08-29 30.25 30.62 30.25 30.29 0.8M
2024-08-28 30.32 30.44 30.14 30.23 0.8M
2024-08-27 30.88 31.07 30.32 30.32 1.0M
2024-08-26 30.35 31.00 30.32 30.90 0.5M
2024-08-23 30.50 30.81 30.48 30.68 0.5M
2024-08-22 30.74 30.80 30.35 30.42 0.6M
2024-08-21 30.87 31.05 30.80 30.89 0.5M
2024-08-20 30.62 31.00 30.62 30.87 0.7M
2024-08-19 30.27 30.60 30.20 30.55 0.5M
2024-08-16 30.16 30.27 30.07 30.27 0.5M
2024-08-15 29.86 30.39 29.86 30.15 0.7M
2024-08-14 30.03 30.12 29.74 29.78 0.6M
2024-08-13 30.03 30.16 29.63 30.00 1.3M
2024-08-12 29.68 29.83 29.53 29.73 1.0M
2024-08-09 29.58 29.81 29.41 29.68 1.1M
2024-08-08 28.95 29.45 28.80 29.45 1.3M
2024-08-07 28.84 29.24 28.80 29.07 0.9M
2024-08-06 28.60 28.91 28.51 28.69 0.9M
2024-08-05 28.23 28.60 27.92 28.36 1.5M
2024-08-02 29.99 29.99 28.80 28.91 1.6M
2024-08-01 30.60 30.66 30.03 30.10 0.9M
2024-07-31 30.41 30.69 30.33 30.53 1.5M
2024-07-30 30.30 30.33 30.05 30.16 0.8M
2024-07-29 30.03 30.42 30.01 30.21 0.7M
2024-07-26 29.75 30.15 29.60 29.99 0.9M
2024-07-25 29.88 30.10 29.64 29.77 1.5M
2024-07-24 30.30 30.37 29.83 30.16 1.1M
2024-07-23 31.20 31.31 29.96 30.33 1.9M
2024-07-22 31.21 31.58 31.19 31.47 0.8M
2024-07-19 31.14 31.26 30.88 31.14 0.7M
2024-07-18 31.28 31.32 31.02 31.12 1.0M
2024-07-17 31.40 31.49 30.99 31.29 0.6M
2024-07-16 31.47 31.52 31.15 31.36 0.8M
2024-07-15 31.56 31.61 31.26 31.44 0.6M
2024-07-12 31.54 31.77 31.31 31.56 0.7M
2024-07-11 31.87 31.87 31.25 31.48 0.5M
2024-07-10 31.37 31.78 31.37 31.70 1.2M
2024-07-09 31.71 31.92 31.36 31.50 0.8M
2024-07-08 31.63 31.68 31.39 31.59 0.9M
2024-07-05 32.32 32.36 31.59 31.63 0.8M
2024-07-04 32.27 32.51 32.21 32.38 0.5M
2024-07-03 32.45 32.50 32.23 32.27 0.7M
2024-07-02 32.76 32.76 32.08 32.29 0.7M
2024-07-01 32.84 32.93 32.59 32.85 0.6M
2024-06-28 33.06 33.25 32.46 32.62 1.0M
2024-06-27 32.80 33.06 32.51 32.98 0.7M
2024-06-26 33.45 33.45 32.65 32.82 0.6M
2024-06-25 33.00 33.37 32.89 33.33 0.7M
2024-06-24 33.10 33.62 32.82 33.05 1.0M
2024-06-20 33.28 33.95 33.23 33.95 3.2M
2024-06-19 33.51 33.85 33.19 33.28 1.5M
2024-06-18 32.75 33.60 32.75 33.51 0.9M
2024-06-17 32.69 32.96 32.40 32.76 0.6M
2024-06-14 33.32 33.33 32.34 32.69 1.0M
2024-06-13 33.30 33.33 32.96 33.26 0.8M
2024-06-12 33.46 33.57 33.11 33.37 0.6M
2024-06-11 34.07 34.10 33.13 33.35 0.8M
2024-06-10 33.95 34.07 33.77 34.04 0.5M
2024-06-07 34.23 34.26 33.62 34.02 0.7M
2024-06-06 34.59 34.71 34.07 34.23 0.7M
2024-06-05 35.01 35.22 34.17 34.52 0.8M
2024-06-04 35.31 35.35 34.62 34.90 0.6M
2024-06-03 35.25 35.40 35.02 35.26 0.5M
2024-05-31 35.09 35.30 34.84 35.15 2.8M
2024-05-30 34.52 35.19 34.44 35.10 0.6M
2024-05-29 34.94 35.03 34.34 34.79 1.0M
2024-05-28 35.00 35.12 34.66 35.12 0.7M
2024-05-27 35.07 35.10 34.63 34.99 0.3M
2024-05-24 35.06 35.20 34.80 35.10 0.5M
2024-05-23 35.57 35.73 35.06 35.22 0.7M
2024-05-22 35.50 35.65 35.14 35.65 1.1M
2024-05-21 35.07 35.77 34.96 35.77 0.9M
2024-05-20 35.17 35.47 34.96 35.10 0.6M
2024-05-17 34.70 35.10 34.64 35.10 0.8M
2024-05-16 34.70 34.87 34.49 34.76 0.8M
2024-05-15 34.64 35.49 34.60 34.66 1.1M
2024-05-14 34.30 34.95 34.28 34.63 0.6M
2024-05-13 34.46 34.49 34.20 34.30 0.5M
2024-05-10 34.31 34.86 34.31 34.46 1.1M
2024-05-08 34.13 34.53 33.98 34.02 0.6M
2024-05-07 33.78 34.28 33.73 34.12 0.8M
2024-05-06 33.49 33.85 33.40 33.78 0.6M
2024-05-03 33.36 33.66 33.32 33.49 0.8M
2024-05-02 33.18 33.45 33.02 33.25 0.9M
2024-04-30 33.06 33.07 32.68 32.92 1.0M
2024-04-29 33.10 33.20 32.76 33.06 0.9M
2024-04-26 32.75 33.59 32.50 32.98 1.2M
2024-04-25 33.64 34.56 32.14 32.55 2.3M
2024-04-24 31.95 32.21 31.70 32.04 1.0M
2024-04-23 32.20 32.48 31.81 31.88 1.1M
2024-04-22 31.84 32.32 31.78 32.20 0.9M
2024-04-19 31.12 32.00 31.12 32.00 1.8M
2024-04-18 31.04 31.29 30.91 31.20 0.8M
2024-04-17 30.96 31.42 30.84 31.04 0.8M
2024-04-16 30.71 31.21 30.55 30.97 0.8M
2024-04-15 31.40 31.89 30.93 30.96 1.2M
2024-04-12 31.30 31.49 31.08 31.28 0.8M
2024-04-11 31.08 31.48 30.98 31.28 1.0M
2024-04-10 31.74 31.78 31.00 31.07 1.0M
2024-04-09 31.58 31.61 31.39 31.58 0.8M
2024-04-08 31.94 32.05 31.55 31.58 0.9M
2024-04-05 31.32 32.07 31.31 31.94 1.2M
2024-04-04 31.28 32.47 31.22 32.28 1.8M
2024-04-03 31.26 31.76 31.18 31.25 1.3M
2024-04-02 31.26 31.52 31.07 31.15 1.1M
2024-03-28 31.16 31.30 30.78 30.87 0.8M
2024-03-27 30.93 31.43 30.93 31.16 0.7M
2024-03-26 30.96 31.11 30.29 30.91 0.8M
2024-03-25 30.75 31.18 30.67 31.06 0.8M
2024-03-22 30.63 30.87 30.47 30.68 0.8M
2024-03-21 30.00 30.72 30.00 30.66 1.2M
2024-03-20 30.00 30.18 29.22 29.77 0.9M
2024-03-19 29.17 30.03 28.90 30.02 1.1M
2024-03-18 29.40 29.50 29.11 29.20 0.8M
2024-03-15 29.39 29.79 29.30 29.30 2.9M
2024-03-14 30.15 30.27 29.20 29.32 1.9M
2024-03-13 31.18 31.51 30.02 30.02 2.4M
2024-03-12 30.46 31.28 30.42 31.17 1.1M
2024-03-11 30.50 30.55 30.22 30.49 0.5M
2024-03-08 30.70 30.75 30.31 30.53 0.8M
2024-03-07 29.59 30.74 29.34 30.68 1.2M
2024-03-06 30.05 30.20 29.62 29.66 1.1M
2024-03-05 30.40 30.44 29.92 29.99 0.8M
2024-03-04 30.96 31.07 30.47 30.59 0.8M
2024-03-01 30.93 31.11 30.57 30.95 0.7M
2024-02-29 30.89 31.06 30.68 30.93 1.8M
2024-02-28 30.62 31.14 30.62 31.02 1.1M
2024-02-27 29.79 30.60 29.66 30.57 1.3M
2024-02-26 29.71 30.00 29.48 29.49 0.9M
2024-02-23 29.31 29.86 29.25 29.75 1.0M
2024-02-22 29.55 29.75 29.26 29.28 1.0M
2024-02-21 29.21 29.54 29.16 29.29 0.6M
2024-02-20 29.07 29.57 28.93 29.34 0.9M
2024-02-19 28.91 29.09 28.75 29.07 0.5M
2024-02-16 28.75 29.07 28.66 28.91 0.9M
2024-02-15 28.36 28.72 28.33 28.64 0.9M
2024-02-14 28.75 28.79 28.36 28.36 1.0M
2024-02-13 29.28 29.29 28.71 28.81 1.1M
2024-02-12 29.25 29.66 29.12 29.27 1.1M
2024-02-09 28.62 29.29 28.54 29.22 1.5M
2024-02-08 29.28 29.41 28.69 28.70 2.1M
2024-02-07 29.60 29.77 29.31 29.45 1.0M
2024-02-06 29.71 29.80 29.28 29.55 1.0M
2024-02-05 29.75 30.13 29.52 29.61 1.1M
2024-02-02 30.11 30.45 29.41 29.75 2.1M
2024-02-01 30.50 31.94 29.83 30.01 5.3M
2024-01-31 33.52 33.68 33.12 33.67 1.6M
2024-01-30 34.00 34.00 33.33 33.44 0.9M
2024-01-29 33.80 34.10 33.27 34.05 0.8M
2024-01-26 33.47 33.99 33.23 33.85 0.8M
2024-01-25 33.72 34.00 33.13 33.51 0.9M
2024-01-24 33.63 33.95 33.55 33.76 0.7M
2024-01-23 33.28 33.59 32.93 33.41 1.0M
2024-01-22 33.50 33.55 32.92 33.21 0.9M
2024-01-19 34.25 34.55 33.33 33.41 0.8M
2024-01-18 34.24 34.41 34.04 34.21 0.7M
2024-01-17 34.50 34.56 34.01 34.20 1.0M
2024-01-16 34.80 34.80 34.36 34.73 0.6M
2024-01-15 35.01 35.36 34.80 34.80 0.5M
2024-01-12 34.75 35.01 34.60 35.01 0.7M
2024-01-11 34.73 34.90 34.45 34.57 0.8M
2024-01-10 34.82 34.83 34.42 34.52 0.8M
2024-01-09 35.13 35.28 34.41 34.79 0.7M
2024-01-08 34.77 35.22 34.72 35.13 0.5M
2024-01-05 34.34 34.90 34.25 34.77 0.6M
2024-01-04 34.21 34.47 34.18 34.47 1.2M
2024-01-03 34.40 34.62 33.89 34.07 0.8M
2024-01-02 34.25 34.60 34.20 34.34 0.6M