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 76.45 76.85 76.05 76.85 2.1K
10:01 76.80 76.80 76.80 76.80 0.0K
10:02 76.80 76.80 76.80 76.80 0.1K
10:03 76.65 76.65 76.65 76.65 0.2K
10:05 77.00 77.00 77.00 77.00 0.2K
10:06 77.10 77.10 77.10 77.10 0.0K
10:07 77.20 77.20 77.20 77.20 0.0K
10:08 77.10 77.10 77.10 77.10 0.0K
10:09 77.10 77.10 77.10 77.10 0.1K
10:10 77.30 77.30 77.10 77.10 0.1K
10:11 77.35 77.40 77.35 77.40 0.1K
10:12 77.20 77.20 76.95 76.95 0.2K
10:14 77.05 77.05 77.00 77.00 0.1K
10:16 77.05 77.05 77.05 77.05 0.0K
10:17 76.85 76.85 76.80 76.80 0.0K
10:18 76.70 76.70 76.60 76.65 0.3K
10:20 76.65 76.65 76.65 76.65 0.1K
10:21 76.75 76.75 76.75 76.75 0.2K
10:22 76.75 76.75 76.75 76.75 0.0K
10:27 76.65 76.65 76.65 76.65 0.1K
10:28 76.65 76.65 76.60 76.60 0.1K
10:32 76.75 76.75 76.75 76.75 0.2K
10:34 76.65 76.65 76.65 76.65 0.0K
10:35 76.55 76.55 76.55 76.55 0.3K
10:36 76.55 76.55 76.55 76.55 0.2K
10:39 76.55 76.55 76.55 76.55 0.0K
10:40 76.50 76.50 76.45 76.45 0.1K
10:41 76.55 76.55 76.45 76.45 0.3K
10:42 76.60 76.60 76.60 76.60 0.2K
10:43 76.65 76.65 76.60 76.60 0.0K
10:44 76.50 76.50 76.50 76.50 0.0K
10:46 76.60 76.60 76.60 76.60 0.0K
10:51 76.60 76.60 76.60 76.60 0.3K
10:55 76.60 76.60 76.60 76.60 0.1K
10:56 76.75 76.75 76.75 76.75 0.3K
10:57 76.65 76.65 76.65 76.65 0.0K
10:59 76.70 76.70 76.70 76.70 0.0K
11:01 76.60 76.60 76.60 76.60 0.1K
11:03 76.40 76.40 76.40 76.40 0.5K
11:05 76.35 76.35 76.30 76.30 0.1K
11:06 76.35 76.35 76.35 76.35 0.0K
11:08 76.45 76.45 76.45 76.45 0.0K
11:09 76.45 76.45 76.45 76.45 0.0K
11:10 76.40 76.50 76.40 76.50 0.1K
11:12 76.55 76.55 76.55 76.55 0.0K
11:15 76.45 76.45 76.45 76.45 0.1K
11:16 76.55 76.55 76.55 76.55 0.0K
11:18 76.50 76.50 76.50 76.50 0.1K
11:21 76.45 76.45 75.85 76.10 2.6K
11:25 76.00 76.00 76.00 76.00 0.2K
11:26 76.05 76.05 76.05 76.05 0.0K
11:27 76.05 76.05 76.05 76.05 0.2K
11:30 76.00 76.00 75.95 75.95 0.0K
11:32 75.90 75.90 75.90 75.90 0.4K
11:37 75.80 75.80 75.80 75.80 0.1K
11:38 75.75 75.75 75.70 75.70 0.1K
11:39 75.75 75.75 75.75 75.75 0.0K
11:43 75.75 75.75 75.75 75.75 0.1K
11:47 75.80 75.80 75.80 75.80 0.0K
11:48 75.75 75.75 75.65 75.65 0.6K
11:49 75.60 75.60 75.50 75.55 0.3K
11:51 75.60 75.65 75.60 75.65 0.3K
11:58 75.60 75.60 75.60 75.60 0.1K
12:00 75.55 75.55 75.50 75.50 0.1K
12:04 75.50 75.50 75.50 75.50 0.0K
12:07 75.50 75.50 75.50 75.50 0.1K
12:09 75.50 75.50 75.50 75.50 0.0K
12:13 75.50 75.50 75.50 75.50 0.0K
12:16 75.45 75.45 75.45 75.45 0.1K
12:18 75.45 75.45 75.45 75.45 0.1K
12:19 75.50 75.50 75.50 75.50 0.2K
12:21 75.40 75.40 75.40 75.40 0.1K
12:22 75.55 75.65 75.55 75.60 0.6K
12:23 75.60 75.60 75.60 75.60 0.8K
12:27 75.50 75.50 75.50 75.50 0.1K
12:28 75.55 75.55 75.50 75.50 0.1K
12:32 75.55 75.55 75.55 75.55 0.1K
12:34 75.45 75.45 75.45 75.45 0.2K
12:36 75.45 75.45 75.45 75.45 0.0K
12:37 75.50 75.50 75.50 75.50 0.1K
12:40 75.50 75.65 75.50 75.60 0.2K
12:45 75.55 75.55 75.55 75.55 0.1K
12:51 75.50 75.50 75.50 75.50 0.1K
12:52 75.45 75.45 75.45 75.45 0.1K
12:54 75.35 75.45 75.35 75.45 0.3K
13:04 75.55 75.55 75.55 75.55 0.1K
13:05 75.50 75.50 75.50 75.50 0.2K
13:07 75.50 75.50 75.50 75.50 0.0K
13:10 75.45 75.45 75.45 75.45 0.0K
13:11 75.40 75.40 75.40 75.40 0.0K
13:13 75.50 75.50 75.50 75.50 0.2K
13:21 75.50 75.50 75.50 75.50 0.0K
13:27 75.60 75.60 75.60 75.60 0.3K
13:29 75.55 75.55 75.55 75.55 0.0K
13:35 75.55 75.55 75.55 75.55 0.1K
13:39 75.55 75.60 75.55 75.60 0.9K
13:40 75.60 75.60 75.60 75.60 0.1K
13:43 75.60 75.60 75.50 75.50 0.7K
13:46 75.60 75.60 75.60 75.60 0.2K
13:52 75.60 75.60 75.60 75.60 0.9K
13:54 75.60 75.60 75.60 75.60 0.1K
13:55 75.60 75.60 75.60 75.60 0.6K
13:58 75.60 75.60 75.60 75.60 0.3K
13:59 75.55 75.60 75.55 75.60 1.2K
14:00 75.60 75.60 75.55 75.55 0.6K
14:04 75.50 75.50 75.50 75.50 0.2K
14:10 75.40 75.40 75.40 75.40 0.1K
14:14 75.40 75.45 75.40 75.45 0.4K
14:16 75.45 75.45 75.45 75.45 0.1K
14:20 75.45 75.45 75.45 75.45 0.0K
14:24 75.55 75.55 75.55 75.55 0.1K
14:27 75.60 75.60 75.60 75.60 0.1K
14:31 75.65 75.65 75.65 75.65 0.5K
14:33 75.60 75.60 75.60 75.60 0.4K
14:38 75.65 75.65 75.65 75.65 0.1K
14:42 75.65 75.65 75.65 75.65 0.2K
14:44 75.65 75.65 75.60 75.60 0.6K
14:46 75.55 75.55 75.50 75.50 0.5K
14:48 75.50 75.50 75.50 75.50 0.0K
14:50 75.55 75.55 75.55 75.55 0.0K
14:51 75.50 75.50 75.50 75.50 0.2K
14:52 75.50 75.50 75.45 75.45 0.1K
14:57 75.50 75.50 75.50 75.50 0.1K
15:00 75.45 75.45 75.45 75.45 0.0K
15:01 75.45 75.45 75.45 75.45 0.1K
15:04 75.45 75.45 75.45 75.45 0.1K
15:06 75.40 75.40 75.40 75.40 0.0K
15:11 75.40 75.40 75.40 75.40 0.2K
15:13 75.20 75.20 75.20 75.20 0.9K
15:14 75.25 75.25 75.25 75.25 0.3K
15:15 75.20 75.20 75.20 75.20 0.1K
15:16 75.15 75.15 75.05 75.15 0.6K
15:20 74.90 75.05 74.90 75.05 1.1K
15:23 74.85 74.85 74.85 74.85 0.0K
15:24 74.90 74.90 74.90 74.90 0.0K
15:25 75.00 75.00 75.00 75.00 0.4K
15:27 75.00 75.00 75.00 75.00 0.3K
15:28 75.00 75.00 75.00 75.00 0.0K
15:29 74.95 75.00 74.95 75.00 0.0K
15:30 74.90 74.90 74.90 74.90 0.0K
15:31 74.90 74.90 74.90 74.90 0.0K
15:32 74.85 74.85 74.80 74.80 0.7K
15:34 74.75 74.75 74.75 74.75 0.0K
15:35 74.80 74.80 74.80 74.80 0.1K
15:36 74.80 74.80 74.80 74.80 0.2K
15:40 74.85 74.90 74.85 74.90 1.5K
15:42 74.90 74.90 74.90 74.90 0.1K
15:45 74.80 74.80 74.80 74.80 0.0K
15:48 74.80 74.80 74.80 74.80 0.1K
15:50 74.85 74.85 74.85 74.85 0.0K
15:52 74.80 74.80 74.80 74.80 13.0K
15:54 74.78 74.78 74.78 74.78 3.0K
15:56 74.80 74.80 74.80 74.80 0.0K
15:58 74.80 74.80 74.80 74.80 0.1K
16:03 74.85 74.85 74.85 74.85 0.1K
16:08 74.90 74.90 74.90 74.90 0.1K
16:09 75.00 75.00 74.95 74.95 0.4K
16:11 75.00 75.00 75.00 75.00 0.2K
16:12 74.95 74.95 74.90 74.90 0.1K
16:15 74.90 74.90 74.90 74.90 0.1K
16:18 74.85 74.85 74.85 74.85 0.1K
16:21 74.80 74.90 74.80 74.90 0.0K
16:22 74.90 74.90 74.90 74.90 0.0K
16:23 74.90 74.90 74.90 74.90 0.0K
16:24 74.85 74.85 74.85 74.85 0.0K
16:27 74.95 74.95 74.95 74.95 0.0K
16:29 74.85 74.85 74.85 74.85 0.0K
16:30 74.95 75.00 74.95 75.00 1.6K
16:31 75.00 75.00 75.00 75.00 0.6K
16:32 75.00 75.05 75.00 75.05 0.7K
16:33 74.95 75.00 74.95 75.00 0.3K
16:34 75.05 75.05 75.05 75.05 0.6K
16:35 75.05 75.05 75.05 75.05 1.0K
16:36 75.05 75.20 75.05 75.20 3.2K
16:38 75.30 75.40 75.30 75.40 0.3K
16:39 75.35 75.35 75.35 75.35 0.2K
16:40 75.45 75.45 75.45 75.45 0.0K
16:41 75.45 75.45 75.35 75.40 0.4K
16:42 75.25 75.25 75.15 75.15 0.6K
16:43 75.15 75.15 75.15 75.15 0.0K
16:45 75.15 75.25 75.15 75.25 0.4K
16:46 75.20 75.20 75.20 75.20 0.2K
16:47 75.25 75.25 75.25 75.25 0.1K
16:48 75.25 75.25 75.25 75.25 1.5K
16:49 75.30 75.30 75.30 75.30 0.4K
16:50 75.30 75.70 75.30 75.65 3.2K
16:51 75.80 75.80 75.70 75.70 0.2K
16:52 75.70 75.70 75.50 75.50 0.2K
16:55 75.50 75.50 75.50 75.50 0.0K
16:56 75.50 75.50 75.50 75.50 0.1K
16:57 75.60 75.85 75.60 75.85 2.0K
16:58 75.80 75.95 75.80 75.95 2.4K
17:01 76.05 76.05 76.00 76.00 0.1K
17:02 76.05 76.25 76.05 76.15 3.3K
17:03 76.10 76.10 76.10 76.10 0.1K
17:05 76.00 76.15 76.00 76.15 0.2K
17:06 76.00 76.00 76.00 76.00 0.2K
17:07 76.15 76.15 76.10 76.10 0.1K
17:08 76.10 76.10 76.10 76.10 0.2K
17:11 76.25 76.25 76.25 76.25 0.1K
17:13 76.10 76.20 76.10 76.20 14.8K
17:15 76.20 76.20 76.20 76.20 0.1K
17:16 76.10 76.10 76.10 76.10 0.2K
17:22 76.20 76.25 76.20 76.25 0.2K
17:23 76.30 76.35 76.30 76.35 0.3K
17:24 76.35 76.40 76.35 76.40 0.2K
17:25 76.40 76.40 76.40 76.40 0.1K
17:29 76.45 76.45 76.45 76.45 0.2K
17:30 76.45 76.45 76.25 76.25 0.4K
17:31 76.25 76.30 76.25 76.25 0.5K
17:33 76.20 76.25 76.10 76.15 0.1K
17:36 76.20 76.20 76.20 76.20 0.0K
17:39 76.10 76.10 76.00 76.00 0.5K
17:40 75.80 75.80 75.80 75.80 0.7K
17:42 76.10 76.10 76.10 76.10 0.5K
17:43 76.10 76.10 76.10 76.10 0.0K
17:45 76.05 76.05 76.05 76.05 0.5K
17:46 76.10 76.20 76.10 76.15 0.0K
17:49 76.10 76.10 75.95 75.95 0.7K
17:51 76.00 76.00 76.00 76.00 0.2K
17:52 76.00 76.00 76.00 76.00 0.0K
17:56 75.95 76.00 75.95 76.00 0.2K
17:57 75.95 75.95 75.95 75.95 0.0K
17:58 75.95 75.95 75.95 75.95 0.0K
17:59 75.90 75.90 75.85 75.85 0.1K
18:00 75.90 75.95 75.90 75.95 0.1K
18:01 75.90 76.05 75.90 75.90 0.6K
18:02 75.90 75.90 75.90 75.90 0.0K
18:03 75.90 75.90 75.90 75.90 0.0K
18:04 75.95 76.00 75.95 76.00 0.1K
18:05 75.95 75.95 75.95 75.95 0.0K
18:06 75.95 75.95 75.95 75.95 0.1K
18:09 75.85 75.85 75.85 75.85 0.0K
18:10 75.85 75.85 75.85 75.85 0.0K
18:12 75.90 75.90 75.90 75.90 0.1K
18:13 75.95 75.95 75.80 75.80 0.4K
18:14 75.80 75.80 75.75 75.75 0.7K
18:15 75.85 75.85 75.85 75.85 0.3K
18:17 75.85 75.90 75.85 75.90 0.1K
18:18 75.90 75.95 75.90 75.95 0.3K
18:19 75.90 75.90 75.90 75.90 0.1K
18:20 75.90 75.95 75.90 75.95 0.1K
18:21 75.90 75.90 75.85 75.85 0.0K
18:22 75.85 75.85 75.85 75.85 0.1K
18:23 75.80 75.85 75.80 75.80 0.1K
18:24 75.80 75.90 75.80 75.85 0.3K
18:29 75.90 75.90 75.90 75.90 9.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据