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 81.00 81.95 81.00 81.95 2.0K
10:01 83.35 83.35 83.00 83.00 1.3K
10:02 82.65 82.65 82.50 82.50 0.2K
10:03 83.45 83.45 83.20 83.25 1.5K
10:04 83.40 84.00 83.40 84.00 1.3K
10:05 83.85 85.45 83.85 85.45 1.7K
10:06 86.55 87.25 86.50 87.25 1.9K
10:07 87.50 87.55 87.10 87.30 1.8K
10:08 87.20 87.20 85.95 86.00 7.1K
10:09 86.00 86.00 85.45 85.45 0.6K
10:10 85.40 86.50 85.40 86.50 3.4K
10:11 86.65 86.65 86.40 86.50 0.6K
10:12 87.00 88.00 87.00 87.85 3.9K
10:13 88.00 88.00 87.80 87.80 1.7K
10:14 87.85 88.05 87.85 87.90 0.5K
10:15 87.85 88.00 87.85 88.00 0.3K
10:16 87.60 87.70 87.50 87.60 3.4K
10:17 87.80 87.80 87.80 87.80 0.4K
10:18 87.80 87.80 87.60 87.70 0.4K
10:19 87.95 88.10 87.50 87.50 3.9K
10:20 87.45 87.65 87.30 87.50 0.3K
10:21 87.50 87.70 87.50 87.60 0.2K
10:22 87.55 87.65 87.50 87.50 0.2K
10:23 87.25 87.30 87.20 87.20 15.5K
10:24 87.25 87.45 87.25 87.35 3.1K
10:25 87.25 87.30 87.15 87.15 0.2K
10:26 87.10 87.30 86.95 87.30 0.8K
10:27 87.15 87.15 86.85 86.85 0.4K
10:28 86.60 86.65 86.60 86.65 0.4K
10:29 87.00 87.00 86.90 86.95 1.8K
10:30 86.85 87.00 86.85 86.95 0.3K
10:31 86.85 87.60 86.85 87.55 2.9K
10:32 87.50 87.65 87.50 87.65 0.2K
10:33 87.65 87.65 87.20 87.20 0.6K
10:34 87.25 87.40 87.10 87.10 4.3K
10:35 87.20 87.65 87.20 87.55 2.8K
10:36 87.65 87.65 87.60 87.60 0.3K
10:37 87.50 87.50 87.35 87.45 0.6K
10:38 87.55 87.65 87.55 87.60 0.2K
10:39 87.55 87.55 87.55 87.55 0.1K
10:40 87.50 87.55 87.45 87.55 0.7K
10:41 87.45 87.45 87.30 87.40 1.5K
10:42 87.50 87.50 87.45 87.45 0.3K
10:43 87.45 87.45 86.95 86.95 0.8K
10:44 86.90 87.00 86.85 86.85 0.4K
10:45 86.90 87.20 86.90 87.10 0.6K
10:46 87.05 87.05 87.05 87.05 0.3K
10:47 86.95 86.95 86.95 86.95 0.0K
10:48 86.85 86.85 86.85 86.85 0.0K
10:49 87.10 87.15 87.10 87.15 0.8K
10:50 87.10 87.25 87.05 87.25 3.4K
10:51 87.25 87.25 87.05 87.05 0.2K
10:52 86.90 86.90 86.80 86.80 0.3K
10:53 86.75 86.90 86.75 86.90 0.5K
10:54 86.85 86.85 86.85 86.85 1.3K
10:55 86.85 86.85 86.80 86.85 0.2K
10:56 86.85 86.85 86.85 86.85 0.1K
10:57 86.80 86.85 86.60 86.85 1.0K
10:58 86.75 86.95 86.75 86.75 1.6K
10:59 86.70 86.70 86.70 86.70 0.0K
11:00 86.70 86.70 86.55 86.55 0.5K
11:01 86.50 86.90 86.50 86.85 1.2K
11:02 87.10 87.15 87.05 87.15 4.7K
11:03 87.10 87.10 87.10 87.10 0.3K
11:04 87.15 87.15 87.05 87.05 0.6K
11:05 87.10 87.15 87.10 87.15 1.5K
11:06 87.15 87.15 87.10 87.10 0.1K
11:07 87.05 87.05 87.05 87.05 0.1K
11:08 87.05 87.15 87.05 87.15 5.1K
11:09 87.15 87.15 87.05 87.05 0.3K
11:10 87.10 87.10 87.10 87.10 0.0K
11:11 87.05 87.10 87.05 87.10 0.1K
11:12 87.10 87.10 87.10 87.10 0.0K
11:13 87.10 87.10 87.10 87.10 0.1K
11:14 87.05 87.05 86.90 86.90 2.6K
11:15 87.05 87.05 86.90 86.90 0.5K
11:16 86.90 86.90 86.90 86.90 0.1K
11:17 87.00 87.75 86.90 87.75 16.7K
11:18 88.00 88.00 87.85 87.85 3.4K
11:19 87.90 88.05 87.85 88.05 3.7K
11:20 88.00 88.05 87.95 87.95 0.4K
11:21 88.00 88.00 88.00 88.00 0.1K
11:22 88.00 88.00 88.00 88.00 25.1K
11:23 88.00 88.85 88.00 88.75 3.0K
11:24 88.55 88.55 88.50 88.50 0.5K
11:25 88.40 88.40 88.15 88.15 0.4K
11:26 88.20 88.20 88.20 88.20 0.2K
11:27 88.20 88.20 88.20 88.20 0.1K
11:28 88.20 88.25 88.20 88.25 0.2K
11:29 88.15 88.15 88.10 88.10 0.1K
11:30 88.10 88.30 88.10 88.30 0.3K
11:31 88.20 88.20 88.20 88.20 0.2K
11:32 88.15 88.50 88.15 88.40 1.9K
11:33 88.45 88.55 88.45 88.55 0.3K
11:34 88.55 88.55 88.50 88.50 0.3K
11:35 88.50 88.55 88.50 88.55 0.1K
11:36 88.55 88.55 88.50 88.50 0.1K
11:37 88.50 88.50 88.45 88.45 0.2K
11:38 88.45 88.50 88.45 88.50 0.2K
11:39 88.50 88.50 88.50 88.50 0.1K
11:40 88.50 88.50 88.50 88.50 0.1K
11:41 88.50 88.55 88.45 88.55 0.1K
11:42 88.35 88.35 88.30 88.35 0.2K
11:44 88.45 88.45 88.40 88.40 0.1K
11:45 88.35 88.40 88.35 88.40 0.0K
11:46 88.40 88.60 88.40 88.45 1.9K
11:47 88.50 88.50 88.50 88.50 0.5K
11:48 88.50 88.50 88.50 88.50 0.0K
11:49 88.50 88.60 88.40 88.50 0.9K
11:50 88.50 88.50 88.50 88.50 0.1K
11:52 88.45 88.45 88.45 88.45 0.2K
11:53 88.45 88.45 88.40 88.40 0.2K
11:54 88.50 88.50 88.45 88.45 0.2K
11:55 88.10 88.50 88.10 88.50 3.4K
11:56 88.45 88.50 88.20 88.20 92.9K
11:57 88.50 88.50 88.40 88.40 0.3K
11:58 88.40 88.40 88.25 88.25 0.3K
11:59 88.20 88.20 88.20 88.20 0.0K
12:00 88.10 88.20 88.10 88.20 0.4K
12:01 88.20 88.20 88.15 88.15 0.1K
12:02 88.15 88.20 88.15 88.15 0.6K
12:03 88.20 88.20 88.20 88.20 0.0K
12:04 88.35 88.35 88.30 88.30 0.9K
12:05 88.25 88.25 88.25 88.25 0.2K
12:06 88.20 88.20 88.20 88.20 0.1K
12:07 88.15 88.15 88.05 88.15 0.2K
12:08 88.20 88.20 88.10 88.10 0.3K
12:09 88.10 88.10 87.95 87.95 0.6K
12:10 87.95 88.05 87.95 88.05 0.1K
12:11 88.00 88.00 87.95 87.95 0.2K
12:12 87.85 87.95 87.85 87.95 0.3K
12:13 87.85 87.85 87.85 87.85 0.2K
12:14 87.65 87.75 87.45 87.45 1.7K
12:15 87.40 87.40 87.40 87.40 0.1K
12:16 87.45 87.45 87.30 87.30 55.2K
12:18 87.45 87.45 87.45 87.45 0.3K
12:19 87.40 87.40 87.40 87.40 0.0K
12:20 87.65 87.70 87.55 87.60 1.1K
12:21 87.60 87.60 87.45 87.45 0.1K
12:22 87.45 87.45 87.45 87.45 15.0K
12:23 87.40 87.40 87.25 87.25 0.1K
12:24 87.30 87.30 87.10 87.25 1.1K
12:25 87.30 87.30 87.30 87.30 0.0K
12:26 87.30 87.30 87.30 87.30 0.3K
12:27 87.45 87.45 87.35 87.35 0.8K
12:29 87.30 87.30 87.30 87.30 0.0K
12:30 87.30 87.60 87.30 87.60 1.2K
12:31 87.50 87.50 87.50 87.50 0.1K
12:32 87.45 87.45 87.35 87.40 0.1K
12:33 87.25 87.25 87.25 87.25 0.1K
12:34 87.30 87.30 87.30 87.30 0.2K
12:37 87.30 87.40 87.30 87.30 0.5K
12:38 87.30 87.30 87.30 87.30 0.0K
12:39 87.30 87.30 87.30 87.30 0.2K
12:40 87.40 87.40 87.40 87.40 1.0K
12:41 87.40 87.50 87.40 87.50 0.3K
12:42 87.45 87.50 87.45 87.50 0.1K
12:43 87.50 87.50 87.50 87.50 0.0K
12:44 87.40 87.55 87.40 87.55 0.9K
12:45 87.55 87.55 87.50 87.50 0.3K
12:47 87.50 87.50 87.50 87.50 0.0K
12:49 87.50 87.50 87.50 87.50 0.0K
12:50 87.55 87.55 87.55 87.55 0.0K
12:51 87.55 87.60 87.50 87.50 0.4K
12:52 87.55 87.55 87.50 87.55 0.9K
12:53 87.55 87.55 87.55 87.55 0.2K
12:54 87.45 87.55 87.40 87.50 1.1K
12:56 87.45 87.45 87.45 87.45 0.1K
12:57 87.50 87.50 87.50 87.50 0.4K
12:59 87.50 87.50 87.50 87.50 0.1K
13:02 87.50 87.60 87.50 87.60 1.5K
13:03 87.55 87.55 87.55 87.55 0.2K
13:04 87.55 87.80 87.50 87.80 1.6K
13:05 87.85 88.10 87.80 88.10 1.9K
13:06 88.25 88.50 88.25 88.45 1.8K
13:07 88.40 88.40 88.40 88.40 0.1K
13:08 88.30 88.30 88.25 88.25 0.3K
13:09 88.20 88.20 88.20 88.20 1.0K
13:10 88.15 88.15 88.15 88.15 0.1K
13:11 88.15 88.15 88.15 88.15 0.1K
13:12 88.20 88.20 88.10 88.10 0.1K
13:13 88.10 88.25 88.10 88.25 0.1K
13:14 88.25 88.35 88.25 88.35 0.1K
13:15 88.30 88.30 88.30 88.30 0.1K
13:16 88.20 88.20 88.20 88.20 0.0K
13:17 88.20 88.20 88.15 88.15 0.2K
13:19 88.40 88.40 88.40 88.40 0.3K
13:21 88.35 88.40 88.35 88.40 0.1K
13:22 88.35 88.35 88.35 88.35 0.2K
13:24 88.35 88.35 88.35 88.35 0.0K
13:25 88.40 88.40 88.40 88.40 0.4K
13:27 88.40 88.40 88.40 88.40 0.1K
13:29 88.30 88.30 88.25 88.25 0.4K
13:32 88.05 88.05 88.05 88.05 0.0K
13:33 87.90 87.90 87.90 87.90 0.3K
13:34 87.80 87.85 87.65 87.65 0.3K
13:35 87.65 87.65 87.65 87.65 0.0K
13:36 87.60 87.60 87.60 87.60 0.0K
13:38 87.55 87.55 87.55 87.55 0.0K
13:40 87.50 87.50 87.50 87.50 0.0K
13:41 87.45 87.60 87.45 87.60 0.5K
13:42 87.60 87.60 87.60 87.60 0.1K
13:45 87.55 87.55 87.55 87.55 0.1K
13:46 87.30 87.30 87.25 87.30 0.4K
13:47 87.25 87.25 87.20 87.20 0.1K
13:49 87.15 87.15 87.15 87.15 0.1K
13:50 87.15 87.15 87.15 87.15 0.1K
13:51 87.25 87.25 87.25 87.25 0.5K
13:55 87.35 87.35 87.35 87.35 0.1K
13:58 87.35 87.35 87.30 87.30 0.4K
13:59 87.25 87.25 87.25 87.25 0.2K
14:01 87.25 87.25 87.20 87.20 0.1K
14:06 87.20 87.20 87.20 87.20 0.0K
14:07 87.15 87.15 87.15 87.15 0.0K
14:11 87.15 87.15 87.15 87.15 0.0K
14:12 87.15 87.15 87.15 87.15 0.0K
14:14 87.15 87.15 87.15 87.15 0.0K
14:15 87.15 87.15 87.15 87.15 0.2K
14:20 87.20 87.25 87.20 87.25 0.2K
14:21 87.30 87.30 87.30 87.30 0.0K
14:24 87.25 87.25 87.25 87.25 0.0K
14:25 87.25 87.25 87.25 87.25 0.1K
14:26 87.20 87.20 87.15 87.15 0.1K
14:28 87.20 87.20 87.20 87.20 0.1K
14:29 87.15 87.15 87.15 87.15 0.0K
14:30 87.25 87.25 87.25 87.25 0.2K
14:32 87.20 87.20 87.15 87.15 0.1K
14:36 87.15 87.15 87.15 87.15 0.2K
14:37 87.20 87.25 87.20 87.25 0.1K
14:38 87.25 87.25 87.25 87.25 0.0K
14:39 87.25 87.25 87.25 87.25 0.1K
14:40 87.25 87.30 87.25 87.30 0.2K
14:42 87.30 87.30 87.30 87.30 0.0K
14:44 87.25 87.25 87.20 87.20 1.3K
14:45 87.20 87.20 87.20 87.20 0.2K
14:49 87.10 87.10 87.10 87.10 0.0K
14:51 87.15 87.15 87.15 87.15 0.1K
14:53 87.25 87.25 87.25 87.25 0.2K
14:54 87.25 87.25 87.25 87.25 0.7K
14:55 87.20 87.20 87.20 87.20 0.0K
14:58 87.20 87.30 87.20 87.30 0.0K
15:00 87.30 87.30 87.30 87.30 0.1K
15:01 87.30 87.30 87.30 87.30 0.0K
15:02 87.30 87.30 87.30 87.30 0.0K
15:03 87.40 87.40 87.40 87.40 0.0K
15:04 87.30 87.30 87.30 87.30 0.0K
15:05 87.30 87.30 87.30 87.30 0.1K
15:06 87.30 87.60 87.30 87.60 0.6K
15:07 87.65 87.65 87.50 87.50 0.2K
15:08 87.50 87.50 87.50 87.50 0.1K
15:09 87.50 87.50 87.50 87.50 0.0K
15:10 87.50 87.50 87.50 87.50 0.1K
15:11 87.55 87.55 87.40 87.40 0.2K
15:12 87.50 87.50 87.50 87.50 0.0K
15:14 87.50 87.60 87.50 87.60 0.3K
15:15 87.55 87.55 87.55 87.55 0.2K
15:16 87.65 87.65 87.65 87.65 0.2K
15:18 87.65 87.65 87.65 87.65 0.1K
15:19 87.65 87.70 87.65 87.70 0.1K
15:21 87.70 87.75 87.70 87.75 0.4K
15:24 87.75 87.75 87.75 87.75 0.0K
15:26 87.70 87.70 87.70 87.70 0.0K
15:27 87.75 87.75 87.75 87.75 0.0K
15:29 87.80 87.80 87.80 87.80 0.1K
15:30 87.80 87.85 87.70 87.70 0.8K
15:32 87.80 89.25 87.80 89.15 8.8K
15:33 89.05 89.15 89.05 89.15 0.1K
15:34 89.15 89.15 89.15 89.15 0.2K
15:35 88.80 88.80 88.80 88.80 1.1K
15:36 88.65 88.65 88.65 88.65 0.0K
15:38 88.75 88.75 88.75 88.75 0.0K
15:39 88.65 88.65 88.60 88.60 0.2K
15:40 88.60 88.60 88.60 88.60 0.1K
15:41 88.75 88.75 88.75 88.75 0.1K
15:42 88.60 88.60 88.60 88.60 0.0K
15:44 88.60 88.60 88.55 88.55 0.1K
15:45 88.60 88.60 88.60 88.60 0.0K
15:48 88.60 88.60 88.60 88.60 0.0K
15:49 88.65 88.65 88.60 88.60 0.1K
15:50 89.00 89.00 89.00 89.00 0.8K
15:51 89.15 89.20 89.05 89.20 0.5K
15:52 89.25 89.25 89.15 89.20 1.3K
15:54 89.20 89.20 89.20 89.20 0.0K
15:55 89.20 89.20 89.20 89.20 0.1K
15:59 89.10 89.10 89.10 89.10 0.2K
16:01 89.05 89.10 89.05 89.05 0.1K
16:02 89.10 89.10 89.10 89.10 0.1K
16:03 89.00 89.00 89.00 89.00 0.1K
16:04 89.05 89.05 89.05 89.05 0.2K
16:06 89.20 89.20 89.20 89.20 0.0K
16:07 89.25 89.25 89.25 89.25 0.9K
16:08 89.20 89.20 89.20 89.20 0.1K
16:09 89.25 89.25 89.15 89.15 0.2K
16:10 89.10 89.10 89.10 89.10 0.5K
16:11 89.20 89.25 89.20 89.25 0.7K
16:13 89.20 89.20 89.20 89.20 0.0K
16:14 89.15 89.15 89.15 89.15 0.1K
16:15 89.15 89.15 89.15 89.15 0.0K
16:17 89.15 89.15 89.15 89.15 0.2K
16:20 89.15 89.15 89.15 89.15 0.0K
16:22 89.15 89.15 89.15 89.15 0.0K
16:24 89.20 89.20 89.20 89.20 0.1K
16:26 89.20 89.20 89.20 89.20 0.1K
16:28 89.10 89.10 89.10 89.10 0.1K
16:29 89.20 89.25 89.20 89.25 0.8K
16:30 89.15 89.15 89.10 89.10 0.2K
16:31 89.20 89.20 89.10 89.10 0.2K
16:32 89.20 89.20 89.15 89.15 0.2K
16:33 89.25 89.25 89.15 89.15 0.0K
16:34 89.15 89.15 89.15 89.15 0.1K
16:37 89.20 89.20 89.20 89.20 0.1K
16:38 89.15 89.15 89.10 89.10 0.2K
16:42 89.10 89.10 89.10 89.10 0.0K
16:43 89.05 89.05 89.00 89.05 0.1K
16:44 89.00 89.00 89.00 89.00 0.0K
16:46 89.00 89.00 89.00 89.00 0.0K
16:49 89.05 89.05 89.05 89.05 1.0K
16:50 89.10 89.10 89.10 89.10 0.0K
16:52 89.10 89.10 89.10 89.10 0.3K
16:53 89.10 89.10 89.05 89.05 0.1K
16:54 89.00 89.00 88.95 88.95 0.1K
16:55 88.90 88.90 88.85 88.85 0.4K
16:56 88.80 88.80 88.80 88.80 0.0K
16:57 88.90 88.90 88.90 88.90 0.1K
16:59 88.90 88.90 88.90 88.90 0.0K
17:00 89.00 89.05 89.00 89.05 0.0K
17:03 89.10 89.10 89.10 89.10 0.0K
17:05 89.00 89.00 89.00 89.00 0.0K
17:06 88.95 89.00 88.95 89.00 0.5K
17:09 88.95 88.95 88.95 88.95 0.2K
17:10 89.00 89.00 89.00 89.00 0.2K
17:13 89.00 89.00 89.00 89.00 0.0K
17:14 88.95 88.95 88.90 88.90 0.2K
17:15 88.95 88.95 88.95 88.95 0.0K
17:17 88.90 88.90 88.90 88.90 0.1K
17:18 88.90 88.90 88.90 88.90 0.0K
17:19 88.95 89.00 88.95 89.00 0.4K
17:20 88.95 88.95 88.95 88.95 0.0K
17:22 88.95 88.95 88.95 88.95 0.0K
17:23 88.95 89.30 88.95 89.30 2.0K
17:24 89.25 89.25 89.25 89.25 0.4K
17:25 89.35 89.35 89.35 89.35 0.1K
17:27 89.25 89.25 89.20 89.20 0.1K
17:29 89.15 89.15 89.15 89.15 0.1K
17:30 89.15 89.15 89.15 89.15 0.0K
17:31 89.05 89.20 89.05 89.20 0.2K
17:32 89.25 89.25 89.20 89.20 0.4K
17:33 89.20 89.20 89.10 89.10 0.4K
17:34 89.10 89.10 89.10 89.10 0.0K
17:36 89.10 89.10 89.05 89.05 0.2K
17:39 89.10 89.80 89.10 89.80 4.9K
17:40 89.75 89.75 89.60 89.60 0.3K
17:41 89.50 89.50 89.45 89.45 0.1K
17:42 89.50 89.50 89.50 89.50 0.1K
17:43 89.50 89.50 89.50 89.50 0.1K
17:45 89.45 89.50 89.45 89.45 0.5K
17:47 89.40 89.40 89.40 89.40 0.0K
17:48 89.30 89.30 89.30 89.30 0.0K
17:49 89.30 89.30 89.30 89.30 0.0K
17:50 89.30 89.30 89.30 89.30 0.0K
17:51 89.25 89.25 89.25 89.25 0.0K
17:52 89.25 89.25 89.25 89.25 0.2K
17:53 89.15 89.15 89.10 89.15 0.6K
17:56 88.95 88.95 88.90 88.90 0.3K
17:57 88.90 88.90 88.90 88.90 0.0K
17:58 88.85 88.85 88.85 88.85 0.0K
17:59 89.00 89.00 88.95 88.95 0.7K
18:00 88.85 88.85 88.85 88.85 0.0K
18:01 88.90 88.90 88.85 88.90 0.2K
18:02 88.90 88.90 88.90 88.90 0.0K
18:03 88.90 88.95 88.90 88.95 1.4K
18:05 89.00 89.00 88.95 88.95 0.9K
18:06 89.00 89.00 89.00 89.00 0.1K
18:07 89.00 89.00 89.00 89.00 0.1K
18:08 89.00 89.00 89.00 89.00 0.6K
18:09 89.00 89.00 89.00 89.00 0.4K
18:10 89.00 89.00 89.00 89.00 0.1K
18:11 89.00 89.00 88.95 88.95 0.1K
18:12 89.00 89.00 88.80 88.80 0.5K
18:13 88.80 88.80 88.75 88.75 0.0K
18:14 88.85 88.85 88.75 88.75 0.2K
18:15 88.70 88.70 88.70 88.70 0.1K
18:16 88.75 88.75 88.65 88.65 0.4K
18:18 88.60 88.60 88.60 88.60 0.0K
18:19 88.70 88.70 88.65 88.65 0.5K
18:21 88.70 88.70 88.70 88.70 0.0K
18:22 88.75 88.75 88.75 88.75 0.0K
18:23 88.80 88.80 88.80 88.80 0.1K
18:24 88.70 88.85 88.70 88.70 1.0K
18:29 89.45 89.45 89.45 89.45 18.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据