Qt Group Oyj

QTCOM
🏛️ 芬兰 →
47.64
最后更新: 2025-10-06
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 77.10 77.15 77.10 77.15 0.6K
10:01 77.65 77.70 77.65 77.70 0.1K
10:02 77.75 78.05 77.65 77.65 0.4K
10:03 77.60 77.60 77.60 77.60 0.0K
10:05 77.60 77.75 77.60 77.70 0.6K
10:06 77.50 77.50 77.35 77.35 0.7K
10:10 77.30 77.30 77.30 77.30 0.0K
10:13 77.55 77.55 77.55 77.55 0.2K
10:15 77.85 77.85 77.85 77.85 0.0K
10:16 77.90 77.90 77.80 77.80 0.2K
10:18 78.25 78.25 78.25 78.25 0.1K
10:19 78.05 78.05 78.05 78.05 0.3K
10:20 78.05 78.05 78.05 78.05 0.0K
10:23 78.15 78.15 78.15 78.15 0.0K
10:24 78.20 78.20 78.20 78.20 0.0K
10:25 78.25 78.25 78.20 78.20 0.2K
10:26 78.30 78.30 78.30 78.30 0.2K
10:29 78.20 78.20 78.15 78.15 0.3K
10:30 78.25 78.25 78.00 78.00 1.3K
10:35 77.90 77.90 77.90 77.90 0.0K
10:37 77.80 77.85 77.75 77.75 0.3K
10:40 77.80 77.80 77.80 77.80 0.1K
10:41 77.85 77.85 77.85 77.85 0.1K
10:43 77.80 77.80 77.80 77.80 0.0K
10:45 77.85 77.85 77.80 77.80 0.1K
10:49 77.85 77.85 77.85 77.85 0.0K
10:50 77.85 78.00 77.85 78.00 0.1K
10:51 78.00 78.00 77.85 77.85 0.1K
10:52 77.90 77.90 77.85 77.85 0.1K
10:53 77.80 77.80 77.80 77.80 0.1K
10:54 77.75 77.80 77.75 77.80 0.1K
10:55 77.75 77.85 77.65 77.65 0.6K
10:56 77.70 77.70 77.65 77.65 0.1K
10:59 77.60 77.60 77.60 77.60 0.0K
11:00 77.55 77.55 77.35 77.35 2.9K
11:04 77.25 77.25 77.25 77.25 0.1K
11:05 77.30 77.30 77.30 77.30 0.2K
11:06 77.30 77.30 77.25 77.25 0.0K
11:09 77.50 77.50 77.50 77.50 0.1K
11:10 77.45 77.45 77.45 77.45 0.0K
11:14 77.65 77.65 77.65 77.65 0.1K
11:16 77.70 77.70 77.70 77.70 0.0K
11:18 77.90 77.90 77.90 77.90 0.0K
11:21 77.75 77.75 77.75 77.75 0.0K
11:25 78.00 78.00 78.00 78.00 0.2K
11:26 78.20 78.20 78.20 78.20 0.0K
11:27 78.20 78.20 78.20 78.20 0.0K
11:28 78.00 78.00 78.00 78.00 0.0K
11:29 78.20 78.20 78.20 78.20 0.0K
11:30 78.30 78.30 78.30 78.30 0.0K
11:31 78.20 78.20 78.20 78.20 0.1K
11:35 78.35 78.35 78.35 78.35 0.0K
11:37 78.35 78.35 78.35 78.35 0.0K
11:38 78.35 78.35 78.35 78.35 0.0K
11:40 78.20 78.20 78.20 78.20 0.1K
11:41 78.20 78.20 78.20 78.20 0.0K
11:42 78.20 78.30 78.20 78.30 0.1K
11:44 78.35 78.35 78.35 78.35 0.1K
11:45 78.40 78.40 78.40 78.40 0.1K
11:48 78.50 78.50 78.50 78.50 0.1K
11:52 78.50 78.50 78.50 78.50 0.1K
11:56 78.40 78.40 78.40 78.40 0.1K
11:58 78.40 78.40 78.40 78.40 0.0K
12:00 78.35 78.35 78.35 78.35 0.0K
12:01 78.45 78.45 78.35 78.35 0.1K
12:05 78.35 78.35 78.35 78.35 0.1K
12:07 78.30 78.30 78.30 78.30 0.1K
12:09 78.25 78.25 78.10 78.10 0.1K
12:10 78.15 78.15 78.15 78.15 0.0K
12:12 78.15 78.15 78.15 78.15 0.0K
12:14 78.15 78.15 78.15 78.15 0.1K
12:16 78.25 78.25 78.25 78.25 0.0K
12:21 78.20 78.20 78.20 78.20 0.2K
12:23 78.30 78.30 78.30 78.30 0.0K
12:24 78.35 78.35 78.35 78.35 0.0K
12:26 78.35 78.35 78.35 78.35 0.1K
12:27 78.40 78.40 78.40 78.40 0.0K
12:29 78.50 78.50 78.50 78.50 0.0K
12:30 78.50 78.50 78.50 78.50 0.0K
12:36 78.50 78.50 78.50 78.50 0.0K
12:38 78.50 78.55 78.50 78.55 0.1K
12:39 78.55 78.55 78.55 78.55 0.0K
12:41 78.80 78.80 78.80 78.80 0.4K
12:42 78.60 78.60 78.60 78.60 0.1K
12:44 78.60 78.60 78.60 78.60 0.0K
12:45 78.65 78.65 78.65 78.65 0.1K
12:46 78.85 78.85 78.65 78.65 0.2K
12:50 78.75 78.75 78.75 78.75 0.1K
12:51 78.75 78.75 78.75 78.75 0.0K
12:52 78.75 78.80 78.70 78.70 0.2K
12:53 78.65 78.75 78.65 78.75 0.2K
12:54 78.65 78.65 78.65 78.65 0.0K
12:55 78.65 78.75 78.65 78.75 0.0K
12:56 78.75 78.75 78.75 78.75 0.0K
12:57 78.75 78.75 78.75 78.75 0.0K
12:58 78.75 78.75 78.75 78.75 0.0K
12:59 78.70 78.70 78.70 78.70 0.0K
13:00 78.75 78.75 78.75 78.75 0.0K
13:01 78.75 78.75 78.75 78.75 0.0K
13:04 78.80 78.80 78.80 78.80 0.0K
13:05 78.75 78.75 78.75 78.75 0.3K
13:06 78.80 78.80 78.80 78.80 0.0K
13:08 78.80 78.80 78.80 78.80 0.5K
13:09 78.90 78.90 78.90 78.90 0.0K
13:10 78.85 78.95 78.85 78.95 1.0K
13:11 78.85 78.90 78.80 78.80 0.3K
13:13 78.80 78.80 78.80 78.80 0.7K
13:15 78.95 78.95 78.95 78.95 0.0K
13:16 78.95 79.00 78.95 79.00 0.1K
13:17 79.00 79.00 79.00 79.00 0.5K
13:18 78.95 78.95 78.95 78.95 0.1K
13:19 79.00 79.00 79.00 79.00 0.0K
13:20 78.95 78.95 78.95 78.95 0.3K
13:21 78.95 79.00 78.95 79.00 0.1K
13:22 79.00 79.00 79.00 79.00 0.1K
13:23 79.00 79.00 79.00 79.00 0.0K
13:25 79.15 79.15 79.15 79.15 0.9K
13:26 78.95 78.95 78.95 78.95 0.6K
13:28 78.95 78.95 78.95 78.95 0.0K
13:31 79.00 79.00 79.00 79.00 0.0K
13:32 79.00 79.00 78.90 78.90 0.0K
13:33 79.00 79.00 79.00 79.00 0.0K
13:35 78.90 78.90 78.90 78.90 0.1K
13:37 79.00 79.00 79.00 79.00 0.0K
13:39 78.90 78.90 78.90 78.90 0.1K
13:40 78.95 78.95 78.95 78.95 0.0K
13:41 78.90 78.90 78.85 78.85 0.1K
13:42 78.85 78.85 78.85 78.85 0.0K
13:43 78.90 78.90 78.75 78.75 0.2K
13:44 78.70 78.70 78.70 78.70 0.1K
13:45 78.70 78.70 78.70 78.70 0.0K
13:47 78.80 78.80 78.75 78.75 0.1K
13:48 78.80 78.80 78.70 78.70 0.1K
13:49 78.70 78.70 78.70 78.70 0.0K
13:50 78.75 78.75 78.75 78.75 0.0K
13:51 78.75 78.75 78.70 78.70 0.2K
13:54 78.75 78.80 78.75 78.80 0.0K
13:55 78.75 78.75 78.75 78.75 0.1K
13:56 78.80 78.80 78.80 78.80 0.0K
13:57 78.80 78.80 78.70 78.70 0.1K
13:58 78.70 78.70 78.70 78.70 0.0K
13:59 78.70 78.80 78.70 78.80 0.1K
14:00 78.70 78.70 78.70 78.70 0.1K
14:02 78.60 78.60 78.60 78.60 0.4K
14:04 78.55 78.55 78.55 78.55 0.1K
14:06 78.50 78.50 78.50 78.50 0.1K
14:08 78.45 78.45 78.45 78.45 0.1K
14:10 78.45 78.45 78.45 78.45 0.0K
14:12 78.60 78.60 78.60 78.60 0.1K
14:14 78.65 78.65 78.65 78.65 0.0K
14:15 78.60 78.60 78.60 78.60 0.1K
14:16 78.65 78.65 78.60 78.60 0.2K
14:18 78.65 78.65 78.60 78.60 0.2K
14:19 78.55 78.55 78.50 78.50 0.2K
14:22 78.65 78.70 78.65 78.70 0.0K
14:25 78.65 78.65 78.65 78.65 0.2K
14:26 78.70 78.75 78.70 78.75 0.1K
14:27 78.80 78.90 78.80 78.90 0.1K
14:28 78.85 78.85 78.85 78.85 0.0K
14:29 78.85 78.85 78.65 78.65 0.1K
14:33 78.65 78.65 78.40 78.40 0.4K
14:34 78.45 78.45 78.45 78.45 0.1K
14:36 78.40 78.40 78.40 78.40 0.0K
14:38 78.40 78.50 78.40 78.50 0.3K
14:39 78.40 78.45 78.35 78.35 0.3K
14:41 78.35 78.35 78.35 78.35 0.1K
14:46 78.40 78.40 78.40 78.40 0.1K
14:50 78.45 78.45 78.45 78.45 0.0K
14:51 78.45 78.45 78.45 78.45 0.1K
14:52 78.55 78.55 78.55 78.55 0.0K
14:53 78.45 78.45 78.45 78.45 0.1K
14:55 78.35 78.35 78.35 78.35 0.0K
14:57 78.55 78.55 78.55 78.55 0.0K
14:58 78.60 78.60 78.60 78.60 0.0K
14:59 78.50 78.50 78.50 78.50 0.3K
15:04 78.65 78.65 78.65 78.65 0.4K
15:05 78.70 78.70 78.70 78.70 0.1K
15:06 78.40 78.45 78.40 78.45 1.2K
15:07 78.40 78.50 78.40 78.50 0.2K
15:15 78.40 78.40 78.35 78.35 0.1K
15:21 78.45 78.45 78.45 78.45 0.0K
15:23 78.55 78.55 78.55 78.55 0.1K
15:25 78.65 78.65 78.65 78.65 0.2K
15:28 78.55 78.55 78.55 78.55 0.0K
15:29 78.65 78.65 78.65 78.65 0.0K
15:30 78.65 78.65 78.65 78.65 0.0K
15:32 78.65 78.65 78.55 78.60 0.2K
15:33 78.55 78.55 78.55 78.55 0.0K
15:34 78.65 78.70 78.65 78.70 0.1K
15:37 78.55 78.55 78.55 78.55 0.0K
15:38 78.60 78.60 78.60 78.60 0.0K
15:43 78.50 78.50 78.45 78.45 0.1K
15:44 78.40 78.40 78.40 78.40 0.0K
15:53 78.40 78.40 78.40 78.40 0.0K
15:54 78.40 78.45 78.35 78.35 0.4K
15:55 78.40 78.40 78.40 78.40 0.0K
15:56 78.45 78.45 78.35 78.35 0.1K
15:57 78.45 78.45 78.45 78.45 0.1K
15:58 78.50 78.50 78.50 78.50 0.0K
15:59 78.55 78.55 78.55 78.55 0.0K
16:00 78.55 78.55 78.55 78.55 0.0K
16:01 78.55 78.55 78.55 78.55 0.0K
16:02 78.65 78.65 78.65 78.65 0.0K
16:03 78.65 78.65 78.65 78.65 0.0K
16:04 78.65 78.65 78.65 78.65 0.0K
16:05 78.55 78.55 78.55 78.55 0.0K
16:07 78.65 78.65 78.65 78.65 0.0K
16:08 78.65 78.65 78.55 78.55 0.0K
16:09 78.55 78.55 78.55 78.55 0.1K
16:11 78.60 78.60 78.60 78.60 0.0K
16:14 78.60 78.65 78.60 78.65 0.2K
16:15 78.70 78.70 78.70 78.70 0.2K
16:16 78.75 78.75 78.75 78.75 0.1K
16:18 78.80 78.80 78.80 78.80 0.1K
16:20 78.80 78.80 78.80 78.80 0.1K
16:21 78.75 78.75 78.75 78.75 0.0K
16:22 78.80 78.80 78.80 78.80 0.0K
16:23 78.70 78.70 78.70 78.70 0.1K
16:25 78.75 78.75 78.75 78.75 0.0K
16:26 78.85 78.85 78.85 78.85 0.1K
16:27 78.90 78.90 78.90 78.90 0.0K
16:28 78.90 78.90 78.90 78.90 0.0K
16:29 78.85 78.85 78.85 78.85 0.1K
16:30 78.75 78.80 78.75 78.80 0.2K
16:31 78.70 78.70 78.60 78.60 0.3K
16:32 78.60 78.65 78.60 78.65 0.0K
16:33 78.70 78.70 78.70 78.70 0.0K
16:35 78.70 78.70 78.70 78.70 0.0K
16:36 78.70 78.80 78.60 78.60 0.2K
16:37 78.45 78.45 78.45 78.45 0.7K
16:38 78.50 78.50 78.50 78.50 0.0K
16:40 78.50 78.60 78.45 78.60 0.1K
16:41 78.55 78.55 78.50 78.50 0.2K
16:42 78.55 78.55 78.50 78.50 0.1K
16:44 78.55 78.55 78.45 78.45 0.2K
16:45 78.55 78.55 78.55 78.55 0.1K
16:47 78.50 78.50 78.50 78.50 0.3K
16:49 78.55 78.55 78.55 78.55 0.0K
16:50 78.55 78.60 78.55 78.60 0.1K
16:51 78.65 78.65 78.65 78.65 0.0K
16:52 78.65 78.70 78.65 78.70 0.1K
16:53 78.70 78.80 78.60 78.60 0.3K
16:55 78.60 78.60 78.60 78.60 0.1K
16:56 78.70 78.70 78.70 78.70 0.0K
16:57 78.70 78.70 78.60 78.60 0.2K
16:58 78.50 78.55 78.50 78.55 0.1K
16:59 78.50 78.50 78.45 78.45 0.2K
17:00 78.55 78.55 78.45 78.45 0.5K
17:02 78.50 78.50 78.35 78.35 0.2K
17:03 78.30 78.30 78.25 78.25 0.0K
17:04 78.25 78.25 78.25 78.25 0.0K
17:05 78.40 78.40 78.40 78.40 0.0K
17:06 78.45 78.45 78.35 78.35 0.1K
17:07 78.50 78.50 78.50 78.50 10.6K
17:08 78.50 78.50 78.50 78.50 0.0K
17:09 78.40 78.40 78.40 78.40 1.0K
17:10 78.40 78.40 78.35 78.35 0.0K
17:11 78.30 78.30 78.30 78.30 0.1K
17:13 78.35 78.35 78.35 78.35 0.1K
17:14 78.40 78.40 78.40 78.40 0.0K
17:15 78.50 78.50 78.50 78.50 0.2K
17:16 78.55 78.55 78.55 78.55 0.0K
17:21 78.60 78.60 78.60 78.60 0.1K
17:22 78.65 78.65 78.65 78.65 0.0K
17:23 78.70 78.70 78.70 78.70 0.1K
17:24 78.70 78.70 78.70 78.70 0.0K
17:25 78.60 78.60 78.60 78.60 0.1K
17:30 78.65 78.65 78.65 78.65 0.0K
17:31 78.65 78.65 78.65 78.65 0.0K
17:32 78.65 78.65 78.65 78.65 0.0K
17:34 78.55 78.55 78.55 78.55 0.1K
17:38 78.50 78.50 78.50 78.50 0.0K
17:40 78.45 78.45 78.45 78.45 0.1K
17:41 78.45 78.45 78.45 78.45 0.0K
17:44 78.35 78.35 78.35 78.35 0.1K
17:47 78.30 78.30 78.30 78.30 0.1K
17:48 78.35 78.35 78.35 78.35 0.1K
17:56 78.65 78.65 78.55 78.55 0.1K
18:02 78.55 78.60 78.55 78.60 0.0K
18:03 78.50 78.50 78.50 78.50 0.1K
18:05 78.60 78.60 78.60 78.60 0.0K
18:06 78.60 78.60 78.60 78.60 0.3K
18:07 78.55 78.55 78.55 78.55 0.0K
18:08 78.50 78.50 78.50 78.50 0.0K
18:09 78.50 78.50 78.50 78.50 0.0K
18:10 78.35 78.35 78.25 78.30 0.4K
18:13 78.40 78.40 78.40 78.40 0.0K
18:16 78.40 78.40 78.40 78.40 0.0K
18:17 78.50 78.50 78.50 78.50 0.2K
18:19 78.40 78.40 78.40 78.40 0.0K
18:21 78.40 78.40 78.40 78.40 0.0K
18:22 78.45 78.45 78.40 78.40 0.2K
18:23 78.50 78.55 78.50 78.55 0.0K
18:24 78.55 78.55 78.50 78.50 0.1K
18:29 78.55 78.55 78.55 78.55 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据