Qt Group Oyj

QTCOM
🏛️ 芬兰 →
48.34
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 75.85 75.95 75.00 75.00 1.3K
10:01 75.60 75.60 75.60 75.60 0.1K
10:04 75.20 75.35 75.20 75.35 0.3K
10:07 75.20 75.20 75.20 75.20 0.2K
10:08 75.15 75.15 75.10 75.10 0.1K
10:10 75.05 75.60 75.05 75.35 0.8K
10:11 75.35 75.35 75.35 75.35 0.0K
10:12 75.25 75.50 75.25 75.50 0.5K
10:15 75.50 75.50 75.50 75.50 0.0K
10:16 75.75 75.75 75.75 75.75 0.0K
10:18 75.60 75.60 75.60 75.60 0.2K
10:20 75.60 75.60 75.40 75.45 0.9K
10:24 75.45 75.45 75.45 75.45 0.2K
10:27 75.65 75.70 75.65 75.70 0.5K
10:29 75.65 75.65 75.65 75.65 0.0K
10:30 75.70 75.70 75.65 75.65 0.3K
10:31 75.60 75.60 75.60 75.60 0.1K
10:32 75.60 75.65 75.60 75.65 0.0K
10:37 75.65 75.70 75.65 75.70 0.6K
10:38 75.65 75.65 75.60 75.60 0.5K
10:39 75.65 75.65 75.65 75.65 0.1K
10:40 75.60 75.60 75.60 75.60 0.1K
10:41 75.45 75.45 75.35 75.35 1.3K
10:42 75.35 75.50 75.35 75.50 0.2K
10:43 75.55 75.65 75.55 75.65 0.2K
10:45 75.50 75.50 75.50 75.50 0.0K
10:48 75.55 75.55 75.55 75.55 0.1K
10:51 75.35 75.35 75.35 75.35 0.5K
10:52 75.40 75.50 75.40 75.50 0.3K
10:53 75.45 75.45 75.45 75.45 0.2K
10:55 75.40 75.40 75.40 75.40 0.0K
10:56 75.40 75.40 75.40 75.40 0.0K
11:00 75.45 75.45 75.40 75.40 0.1K
11:03 75.50 75.50 75.50 75.50 0.0K
11:04 75.50 75.60 75.50 75.60 0.1K
11:06 75.65 75.80 75.65 75.80 0.0K
11:08 75.75 75.75 75.75 75.75 0.0K
11:12 75.65 75.65 75.65 75.65 0.3K
11:15 75.65 75.65 75.65 75.65 0.1K
11:18 75.65 75.65 75.65 75.65 0.0K
11:20 75.60 75.60 75.60 75.60 0.2K
11:22 75.55 75.55 75.45 75.45 0.4K
11:25 75.55 75.55 75.55 75.55 0.0K
11:26 75.50 75.50 75.50 75.50 0.0K
11:28 75.40 75.55 75.40 75.55 0.2K
11:33 75.55 75.55 75.55 75.55 0.0K
11:36 75.50 75.50 75.50 75.50 0.0K
11:38 75.45 75.45 75.45 75.45 0.1K
11:39 75.40 75.40 75.40 75.40 0.2K
11:40 75.50 75.50 75.50 75.50 0.0K
11:45 75.45 75.45 75.40 75.40 0.0K
11:46 75.60 75.60 75.60 75.60 0.1K
11:48 75.60 75.60 75.60 75.60 0.0K
11:49 75.60 75.80 75.60 75.80 0.5K
11:54 75.75 75.75 75.75 75.75 0.1K
11:55 75.70 75.70 75.70 75.70 0.1K
11:56 75.65 75.65 75.65 75.65 0.0K
11:57 75.60 75.60 75.60 75.60 0.0K
11:58 75.60 75.60 75.60 75.60 0.0K
11:59 75.60 75.60 75.60 75.60 0.0K
12:00 75.70 75.70 75.50 75.50 0.4K
12:01 75.65 75.75 75.60 75.75 1.3K
12:02 75.90 75.90 75.80 75.80 0.6K
12:04 75.75 75.75 75.75 75.75 0.6K
12:05 75.83 75.83 75.83 75.83 0.0K
12:07 75.75 75.75 75.75 75.75 0.2K
12:10 75.65 75.65 75.65 75.65 0.7K
12:11 75.60 75.60 75.60 75.60 0.2K
12:15 75.55 75.55 75.50 75.50 0.2K
12:17 75.55 75.55 75.45 75.45 0.2K
12:20 75.55 75.55 75.55 75.55 0.0K
12:24 75.60 75.60 75.40 75.40 0.5K
12:25 75.40 75.40 75.40 75.40 2.6K
12:26 75.40 75.40 75.25 75.30 3.8K
12:27 75.25 75.25 75.25 75.25 0.8K
12:28 75.20 75.20 75.10 75.10 1.0K
12:30 75.15 75.15 74.95 74.95 0.4K
12:31 75.00 75.05 75.00 75.05 0.2K
12:32 75.00 75.00 75.00 75.00 0.0K
12:33 75.05 75.15 75.05 75.15 0.2K
12:34 75.10 75.15 75.10 75.15 1.2K
12:35 75.15 75.25 75.15 75.25 0.1K
12:39 75.20 75.20 75.20 75.20 0.0K
12:40 75.20 75.20 75.15 75.15 0.1K
12:41 75.10 75.15 75.10 75.15 0.1K
12:45 75.15 75.15 75.15 75.15 0.1K
12:47 75.15 75.15 75.15 75.15 0.0K
12:50 75.35 75.35 75.25 75.25 1.3K
12:51 75.15 75.15 75.15 75.15 0.4K
12:52 75.10 75.10 75.10 75.10 0.0K
12:54 75.00 75.00 74.90 74.90 0.4K
12:56 74.90 75.00 74.90 75.00 0.5K
13:00 74.90 74.90 74.90 74.90 0.0K
13:01 75.00 75.00 75.00 75.00 0.1K
13:02 74.90 74.90 74.90 74.90 0.1K
13:03 74.85 74.85 74.85 74.85 0.0K
13:05 74.90 74.90 74.90 74.90 0.1K
13:10 74.80 74.80 74.70 74.70 0.3K
13:11 74.65 74.65 74.60 74.60 0.2K
13:14 74.45 74.45 74.30 74.30 0.5K
13:15 74.30 74.30 74.30 74.30 0.1K
13:17 74.25 74.25 74.25 74.25 0.1K
13:20 74.20 74.35 74.20 74.30 0.5K
13:24 74.45 74.45 74.45 74.45 0.1K
13:26 74.25 74.25 74.25 74.25 0.0K
13:27 74.30 74.30 74.25 74.25 0.2K
13:31 74.15 74.15 74.15 74.15 0.0K
13:32 74.10 74.10 74.10 74.10 0.2K
13:33 74.20 74.20 74.20 74.20 0.0K
13:35 74.30 74.30 74.30 74.30 0.1K
13:38 74.30 74.30 74.30 74.30 0.0K
13:41 74.30 74.30 74.30 74.30 0.1K
13:43 74.35 74.35 74.35 74.35 0.0K
13:44 74.25 74.25 74.25 74.25 0.0K
13:46 74.25 74.25 74.25 74.25 0.0K
13:49 74.15 74.15 74.05 74.05 0.4K
13:50 74.05 74.30 74.05 74.30 0.4K
13:52 74.30 74.30 74.25 74.25 0.2K
13:55 74.20 74.20 74.20 74.20 0.1K
13:57 74.15 74.15 74.15 74.15 0.1K
13:59 74.05 74.05 74.05 74.05 0.0K
14:00 74.00 74.00 74.00 74.00 0.0K
14:01 74.20 74.20 74.15 74.15 0.2K
14:06 74.10 74.10 74.10 74.10 0.1K
14:07 74.10 74.15 74.10 74.15 0.1K
14:09 74.10 74.10 74.10 74.10 0.1K
14:14 74.15 74.15 74.15 74.15 0.0K
14:16 74.20 74.20 74.20 74.20 0.0K
14:19 74.15 74.15 74.15 74.15 0.2K
14:22 74.20 74.20 74.20 74.20 0.0K
14:31 74.30 74.35 74.30 74.35 0.1K
14:34 74.40 74.45 74.40 74.45 0.0K
14:36 74.40 74.40 74.40 74.40 0.2K
14:38 74.40 74.40 74.35 74.35 0.1K
14:46 74.70 74.70 74.70 74.70 0.5K
14:47 74.60 74.60 74.60 74.60 0.3K
14:48 74.55 74.55 74.55 74.55 0.0K
14:50 74.70 74.70 74.70 74.70 0.0K
14:56 74.45 74.45 74.45 74.45 0.3K
15:05 74.40 74.40 74.40 74.40 2.1K
15:06 74.35 74.50 74.35 74.50 0.6K
15:10 74.40 74.40 74.40 74.40 0.1K
15:11 74.40 74.40 74.40 74.40 0.1K
15:29 74.00 74.10 74.00 74.10 0.9K
15:31 74.00 74.00 74.00 74.00 0.0K
15:32 74.05 74.05 74.05 74.05 0.1K
15:36 74.00 74.00 74.00 74.00 0.0K
15:37 73.95 73.95 73.95 73.95 0.0K
15:39 74.00 74.00 73.95 73.95 0.2K
15:40 73.95 73.95 73.95 73.95 0.0K
15:41 73.95 73.95 73.95 73.95 0.0K
15:43 74.00 74.00 74.00 74.00 0.0K
15:46 73.90 73.90 73.90 73.90 0.0K
15:47 74.05 74.05 74.05 74.05 0.1K
15:48 73.95 73.95 73.95 73.95 0.0K
15:49 73.98 73.98 73.98 73.98 3.0K
16:02 74.10 74.10 74.10 74.10 0.2K
16:03 73.95 73.95 73.95 73.95 0.0K
16:04 74.10 74.10 74.10 74.10 0.0K
16:05 74.10 74.10 74.00 74.00 0.1K
16:08 74.20 74.20 74.00 74.00 0.6K
16:09 74.05 74.05 74.05 74.05 0.0K
16:13 74.30 74.30 74.30 74.30 0.0K
16:18 74.15 74.15 74.15 74.15 0.2K
16:20 74.20 74.20 74.20 74.20 0.2K
16:22 74.25 74.25 74.25 74.25 0.0K
16:23 74.25 74.25 74.25 74.25 0.0K
16:25 74.10 74.10 74.00 74.00 0.6K
16:30 73.80 73.80 73.80 73.80 0.6K
16:32 73.60 73.60 73.55 73.55 0.0K
16:33 73.55 73.55 73.55 73.55 0.1K
16:34 73.55 73.55 73.55 73.55 0.1K
16:36 73.65 73.65 73.65 73.65 0.1K
16:37 73.65 73.65 73.55 73.55 0.0K
16:38 73.50 73.50 73.50 73.50 0.2K
16:39 73.55 73.65 73.55 73.65 0.2K
16:40 73.60 73.60 73.60 73.60 0.0K
16:41 73.60 73.75 73.60 73.75 0.1K
16:42 73.75 73.80 73.75 73.80 0.1K
16:44 73.80 73.80 73.80 73.80 0.0K
16:45 73.75 73.75 73.65 73.65 0.2K
16:48 73.75 73.75 73.75 73.75 0.0K
16:50 73.70 73.70 73.70 73.70 0.0K
16:51 73.70 73.85 73.70 73.85 0.4K
16:54 73.90 73.90 73.80 73.80 0.1K
16:58 73.70 73.75 73.70 73.75 0.2K
16:59 73.70 73.70 73.70 73.70 0.1K
17:02 73.60 73.60 73.60 73.60 0.2K
17:03 73.65 73.65 73.65 73.65 0.1K
17:07 73.65 73.65 73.65 73.65 0.0K
17:11 73.55 73.55 73.55 73.55 0.1K
17:12 73.55 73.55 73.55 73.55 0.0K
17:13 73.50 73.50 73.45 73.45 0.2K
17:14 73.30 73.30 73.30 73.30 0.0K
17:15 73.35 73.45 73.35 73.45 0.1K
17:17 73.55 73.60 73.55 73.60 0.1K
17:19 73.60 74.00 73.60 74.00 0.9K
17:20 74.00 74.20 74.00 74.20 1.4K
17:21 74.10 74.20 74.10 74.20 0.2K
17:23 74.25 74.25 74.25 74.25 0.1K
17:24 74.35 74.40 74.35 74.40 0.0K
17:25 74.40 74.55 74.40 74.55 0.1K
17:26 74.65 74.65 74.65 74.65 0.0K
17:27 74.60 74.60 74.60 74.60 0.0K
17:28 74.55 74.60 74.55 74.60 1.4K
17:30 74.75 74.90 74.75 74.90 0.7K
17:31 75.15 75.15 75.15 75.15 0.5K
17:32 75.10 75.10 75.10 75.10 0.2K
17:33 75.10 75.10 75.10 75.10 0.2K
17:34 75.00 75.00 75.00 75.00 0.3K
17:36 74.95 74.95 74.95 74.95 0.2K
17:39 74.85 74.85 74.85 74.85 0.0K
17:40 74.90 74.90 74.90 74.90 0.1K
17:43 74.95 74.95 74.95 74.95 0.0K
17:45 74.90 74.95 74.90 74.95 0.1K
17:48 75.00 75.00 74.85 74.85 2.1K
17:49 74.95 74.95 74.95 74.95 0.3K
17:50 75.00 75.10 75.00 75.10 0.3K
17:53 75.45 75.45 75.30 75.30 0.3K
17:57 75.30 75.30 75.30 75.30 0.0K
17:58 75.50 75.50 75.50 75.50 0.3K
17:59 75.55 75.55 75.55 75.55 0.0K
18:00 75.60 75.60 75.60 75.60 0.0K
18:01 75.65 75.95 75.65 75.95 0.4K
18:02 75.75 75.75 75.75 75.75 0.2K
18:04 75.85 75.85 75.85 75.85 0.0K
18:05 75.90 75.90 75.90 75.90 0.2K
18:06 75.95 75.95 75.95 75.95 0.0K
18:08 75.90 76.30 75.90 76.30 2.1K
18:09 76.40 76.40 76.25 76.30 0.5K
18:10 76.65 76.75 76.65 76.70 1.5K
18:11 76.70 76.70 76.70 76.70 0.3K
18:12 76.75 76.75 76.35 76.40 0.9K
18:13 76.50 76.50 76.50 76.50 0.1K
18:14 76.55 76.55 76.55 76.55 0.0K
18:15 76.65 76.65 76.50 76.50 0.4K
18:17 76.55 76.55 76.40 76.40 0.2K
18:18 76.35 76.35 76.35 76.35 0.2K
18:19 76.40 76.45 76.40 76.45 0.2K
18:20 76.50 76.50 76.40 76.40 0.1K
18:22 76.40 76.40 76.40 76.40 0.2K
18:23 76.45 76.45 76.35 76.35 0.2K
18:24 76.40 76.45 76.35 76.40 0.1K
18:29 76.60 76.60 76.60 76.60 21.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据