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 87.80 87.90 87.80 87.90 1.8K
10:01 87.90 88.65 87.90 88.65 0.7K
10:02 88.65 89.05 88.65 88.90 0.4K
10:03 89.00 89.00 89.00 89.00 0.6K
10:04 89.50 89.50 89.30 89.30 0.6K
10:05 89.55 89.55 89.55 89.55 0.1K
10:07 89.15 89.15 88.45 88.45 2.5K
10:08 88.25 88.25 86.80 87.10 6.1K
10:09 87.00 87.55 86.80 86.85 1.7K
10:10 86.85 86.90 86.85 86.90 0.2K
10:11 87.25 87.50 87.00 87.50 0.6K
10:12 87.25 87.25 87.25 87.25 0.2K
10:15 87.80 88.25 87.65 88.25 1.4K
10:16 88.20 88.20 88.20 88.20 0.0K
10:17 87.85 87.85 87.85 87.85 0.2K
10:18 87.65 87.65 87.55 87.55 0.0K
10:19 87.35 87.55 87.35 87.55 0.3K
10:20 87.40 87.40 87.40 87.40 0.1K
10:22 87.45 87.45 87.45 87.45 0.0K
10:23 87.35 87.35 87.35 87.35 0.1K
10:24 87.55 87.55 87.55 87.55 0.0K
10:25 87.55 87.60 87.55 87.60 0.1K
10:27 87.50 87.50 87.35 87.35 0.1K
10:28 87.30 87.30 86.85 87.30 1.8K
10:29 87.35 87.35 87.30 87.30 0.0K
10:30 87.30 87.30 87.30 87.30 0.1K
10:31 87.15 87.15 87.15 87.15 0.0K
10:32 87.20 87.20 87.15 87.15 0.5K
10:33 87.30 87.30 87.30 87.30 0.1K
10:34 87.25 87.25 86.95 86.95 0.3K
10:35 86.85 87.50 86.85 87.50 0.4K
10:36 87.40 87.40 87.40 87.40 0.0K
10:39 87.10 87.10 87.10 87.10 0.0K
10:41 87.35 87.35 87.35 87.35 0.2K
10:44 87.60 87.60 87.60 87.60 0.1K
10:45 87.55 87.55 87.55 87.55 0.0K
10:46 87.55 87.65 87.55 87.65 0.0K
10:47 87.65 87.65 87.65 87.65 0.0K
10:48 87.55 87.55 87.55 87.55 0.2K
10:49 87.45 87.45 87.45 87.45 0.0K
10:50 87.45 87.45 87.45 87.45 0.2K
10:51 86.90 87.10 86.90 87.10 2.0K
10:52 87.15 87.15 87.15 87.15 0.4K
10:54 87.00 87.00 87.00 87.00 0.1K
10:56 87.05 87.05 87.05 87.05 7.2K
10:58 87.40 87.40 87.40 87.40 0.0K
10:59 87.50 87.50 87.20 87.20 0.7K
11:00 87.30 87.30 87.30 87.30 0.3K
11:02 87.20 87.25 87.10 87.10 0.5K
11:03 87.35 87.35 87.30 87.30 0.6K
11:04 87.25 87.35 87.25 87.35 0.2K
11:05 87.30 87.30 87.30 87.30 0.0K
11:06 87.35 87.40 87.35 87.40 0.2K
11:07 87.60 87.60 87.60 87.60 0.1K
11:08 87.60 87.60 87.60 87.60 0.2K
11:10 87.30 87.55 87.20 87.40 1.7K
11:14 87.60 87.85 87.60 87.75 0.7K
11:15 87.65 87.65 87.65 87.65 0.0K
11:16 87.80 87.80 87.80 87.80 0.0K
11:17 87.75 87.75 87.75 87.75 0.0K
11:19 87.65 87.65 87.65 87.65 0.0K
11:20 87.65 87.65 87.65 87.65 0.0K
11:24 87.85 87.85 87.85 87.85 0.0K
11:28 87.85 87.85 87.85 87.85 0.1K
11:33 87.85 87.85 87.85 87.85 0.3K
11:34 87.55 87.55 87.20 87.20 0.3K
11:36 87.25 87.45 87.25 87.45 0.2K
11:37 87.55 87.60 87.55 87.60 0.4K
11:39 87.60 87.60 87.60 87.60 0.0K
11:40 87.70 87.70 87.65 87.65 0.2K
11:42 87.55 87.65 87.55 87.65 0.2K
11:43 87.55 87.55 87.55 87.55 0.1K
11:44 87.50 87.60 87.50 87.60 0.4K
11:48 87.75 87.75 87.75 87.75 0.0K
11:49 87.85 87.85 87.85 87.85 0.0K
11:50 87.80 87.80 87.80 87.80 0.2K
11:51 87.90 87.90 87.90 87.90 0.0K
11:52 87.75 87.85 87.75 87.85 0.1K
11:56 88.00 88.10 88.00 88.10 0.2K
11:57 88.20 88.20 88.20 88.20 0.1K
12:00 88.45 88.45 88.45 88.45 0.0K
12:01 88.65 88.65 88.65 88.65 0.0K
12:02 88.65 88.65 88.60 88.60 0.1K
12:03 88.50 88.50 88.50 88.50 0.1K
12:04 88.60 88.60 88.60 88.60 0.1K
12:10 88.55 88.55 88.55 88.55 0.0K
12:11 88.55 88.55 88.50 88.50 0.3K
12:12 88.35 88.35 88.35 88.35 0.5K
12:13 88.45 88.60 88.45 88.60 0.2K
12:15 88.70 88.70 88.40 88.40 0.4K
12:17 88.45 88.45 88.45 88.45 0.1K
12:18 88.50 88.50 88.50 88.50 0.0K
12:20 88.35 88.35 88.35 88.35 0.0K
12:24 88.50 88.50 88.50 88.50 0.2K
12:27 88.50 88.50 88.50 88.50 0.0K
12:28 88.40 88.40 88.40 88.40 0.0K
12:29 88.30 88.30 88.30 88.30 0.1K
12:30 88.40 88.40 88.40 88.40 0.1K
12:33 88.25 88.30 88.25 88.30 0.6K
12:34 88.30 88.30 88.25 88.25 0.1K
12:38 88.20 88.20 88.20 88.20 0.0K
12:39 88.10 88.25 88.10 88.25 0.0K
12:46 88.20 88.20 88.20 88.20 0.0K
12:47 88.05 88.25 88.05 88.25 0.4K
12:48 88.20 88.20 88.20 88.20 0.0K
12:55 88.00 88.00 88.00 88.00 0.0K
12:56 88.00 88.00 88.00 88.00 0.0K
12:57 88.05 88.05 88.00 88.00 0.1K
13:00 88.00 88.00 87.95 87.95 0.0K
13:02 88.00 88.00 88.00 88.00 0.0K
13:03 88.10 88.10 88.10 88.10 0.1K
13:07 88.10 88.10 88.10 88.10 0.0K
13:08 88.05 88.05 88.05 88.05 0.1K
13:14 88.00 88.00 88.00 88.00 0.0K
13:18 88.00 88.00 88.00 88.00 0.4K
13:20 88.10 88.10 88.10 88.10 0.1K
13:22 88.20 88.30 88.20 88.25 0.1K
13:26 88.40 88.40 88.40 88.40 0.0K
13:29 88.40 88.40 88.40 88.40 0.0K
13:31 88.30 88.30 88.30 88.30 0.0K
13:33 88.30 88.30 88.30 88.30 0.0K
13:35 88.30 88.30 88.30 88.30 0.0K
13:39 88.30 88.30 88.30 88.30 0.0K
13:40 88.30 88.30 88.30 88.30 0.1K
13:41 88.15 88.15 88.15 88.15 0.1K
13:42 88.15 88.15 88.15 88.15 0.0K
13:43 88.15 88.15 88.15 88.15 0.0K
13:48 88.25 88.25 88.15 88.15 0.1K
13:51 88.10 88.10 88.10 88.10 0.1K
13:52 88.10 88.10 88.10 88.10 0.0K
13:53 88.20 88.20 88.20 88.20 0.1K
13:55 88.15 88.15 88.15 88.15 0.0K
13:58 88.30 88.35 88.30 88.35 0.2K
13:59 88.30 88.30 88.30 88.30 0.1K
14:01 88.30 88.30 88.30 88.30 0.0K
14:09 88.30 88.30 88.30 88.30 0.0K
14:12 88.30 88.30 88.25 88.25 0.1K
14:14 88.35 88.45 88.35 88.45 0.1K
14:15 88.40 88.40 88.40 88.40 0.4K
14:20 88.50 88.50 88.50 88.50 0.0K
14:21 88.40 88.40 88.40 88.40 0.1K
14:23 88.35 88.35 88.35 88.35 0.1K
14:25 88.30 88.30 88.25 88.25 0.1K
14:27 88.20 88.20 88.20 88.20 0.1K
14:28 88.15 88.15 88.15 88.15 0.0K
14:29 88.10 88.10 88.10 88.10 0.0K
14:30 88.10 88.15 88.10 88.15 0.1K
14:31 88.25 88.25 88.25 88.25 0.0K
14:32 88.40 88.40 88.40 88.40 0.0K
14:34 88.40 88.40 88.40 88.40 0.0K
14:38 88.35 88.35 88.35 88.35 0.0K
14:42 88.30 88.30 88.30 88.30 0.0K
14:43 88.30 88.30 88.30 88.30 0.0K
14:44 88.30 88.30 88.30 88.30 0.1K
14:45 88.30 88.30 88.30 88.30 0.1K
14:46 88.40 88.40 88.40 88.40 0.1K
14:47 88.35 88.35 88.35 88.35 0.1K
14:49 88.40 88.45 88.40 88.45 0.1K
14:50 88.45 88.45 88.45 88.45 0.0K
14:57 88.45 88.45 88.45 88.45 0.1K
15:01 88.45 88.45 88.45 88.45 0.0K
15:02 88.20 88.20 88.20 88.20 0.2K
15:03 88.30 88.30 88.25 88.25 0.0K
15:04 88.40 88.40 88.40 88.40 0.0K
15:13 88.25 88.25 88.25 88.25 0.1K
15:16 88.20 88.25 88.20 88.25 0.0K
15:22 88.25 88.25 88.20 88.20 0.1K
15:25 88.10 88.10 88.10 88.10 0.2K
15:26 88.10 88.10 88.10 88.10 0.1K
15:29 88.15 88.15 88.15 88.15 0.1K
15:30 88.20 88.20 88.20 88.20 0.2K
15:32 88.10 88.10 88.10 88.10 0.0K
15:37 88.10 88.10 88.10 88.10 0.0K
15:41 88.10 88.10 88.10 88.10 0.0K
15:50 88.15 88.15 88.15 88.15 0.1K
15:55 88.15 88.15 88.15 88.15 0.0K
15:57 88.15 88.15 88.10 88.10 0.0K
15:58 88.10 88.20 88.10 88.20 2.8K
16:00 88.40 88.40 88.40 88.40 0.0K
16:01 88.40 88.40 88.40 88.40 0.4K
16:02 88.35 88.35 88.35 88.35 0.1K
16:03 88.45 88.45 88.20 88.20 0.3K
16:04 88.25 88.25 88.25 88.25 0.0K
16:07 88.35 88.35 88.35 88.35 0.0K
16:11 88.45 88.60 88.45 88.60 0.0K
16:18 88.65 88.65 88.65 88.65 0.1K
16:20 88.70 88.70 88.65 88.65 2.2K
16:22 88.75 88.75 88.75 88.75 0.5K
16:26 88.75 88.75 88.75 88.75 0.1K
16:28 88.70 88.70 88.70 88.70 0.1K
16:29 88.70 88.70 88.70 88.70 0.0K
16:30 88.70 88.70 88.70 88.70 0.1K
16:33 88.70 88.90 88.70 88.90 3.8K
16:35 88.95 88.95 88.95 88.95 0.0K
16:36 89.00 89.00 89.00 89.00 0.0K
16:37 89.00 89.00 89.00 89.00 0.1K
16:40 89.00 89.00 89.00 89.00 0.0K
16:41 89.00 89.00 88.95 88.95 0.2K
16:42 89.05 89.05 89.05 89.05 0.1K
16:47 89.05 89.05 89.05 89.05 0.1K
16:52 89.05 89.05 89.05 89.05 0.0K
16:55 89.10 89.10 89.10 89.10 0.1K
16:56 89.05 89.05 89.05 89.05 0.1K
17:00 89.00 89.00 89.00 89.00 0.0K
17:01 89.00 89.00 89.00 89.00 0.0K
17:02 88.95 88.95 88.85 88.85 0.2K
17:03 88.80 88.80 88.80 88.80 0.0K
17:04 88.75 88.90 88.75 88.90 0.1K
17:08 88.80 88.80 88.80 88.80 0.3K
17:09 88.95 88.95 88.95 88.95 0.0K
17:10 88.90 88.90 88.90 88.90 0.0K
17:14 88.90 88.90 88.90 88.90 0.0K
17:15 88.90 88.90 88.90 88.90 0.1K
17:19 88.85 88.85 88.85 88.85 0.0K
17:21 88.70 88.70 88.70 88.70 0.0K
17:23 88.70 88.70 88.65 88.70 0.1K
17:29 88.65 88.65 88.65 88.65 0.1K
17:32 88.45 88.45 88.35 88.35 3.6K
17:33 88.20 88.20 88.20 88.20 0.2K
17:34 88.10 88.10 88.10 88.10 0.1K
17:35 88.10 88.10 88.05 88.05 0.1K
17:36 88.20 88.20 88.20 88.20 0.1K
17:42 88.05 88.05 88.05 88.05 0.2K
17:45 88.05 88.25 88.05 88.25 0.3K
17:46 88.15 88.20 88.15 88.20 0.1K
17:50 88.15 88.15 88.05 88.05 0.2K
17:52 88.10 88.10 88.10 88.10 0.1K
17:53 88.00 88.00 88.00 88.00 0.0K
17:57 88.05 88.05 88.05 88.05 0.1K
17:59 88.10 88.10 88.10 88.10 0.1K
18:03 88.10 88.10 88.10 88.10 0.0K
18:04 88.10 88.10 88.10 88.10 0.1K
18:06 87.90 87.95 87.90 87.95 0.4K
18:07 88.10 88.10 88.10 88.10 0.2K
18:08 88.15 88.25 88.15 88.20 0.4K
18:09 88.20 88.20 88.20 88.20 0.0K
18:10 88.15 88.15 88.15 88.15 0.1K
18:11 88.15 88.15 88.15 88.15 0.0K
18:12 88.15 88.15 88.15 88.15 0.1K
18:14 88.10 88.10 88.10 88.10 0.1K
18:15 88.10 88.10 88.10 88.10 0.0K
18:16 88.05 88.05 88.05 88.05 0.1K
18:17 88.15 88.15 88.15 88.15 0.3K
18:18 88.10 88.10 88.10 88.10 0.1K
18:19 88.05 88.05 88.00 88.00 0.1K
18:20 88.00 88.00 87.90 87.90 0.3K
18:21 87.95 88.05 87.95 88.05 0.2K
18:22 88.10 88.20 88.10 88.15 0.6K
18:23 88.15 88.25 88.10 88.25 0.7K
18:24 88.15 88.20 88.10 88.10 0.4K
18:29 88.65 88.65 88.65 88.65 23.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据