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 90.20 90.20 90.20 90.20 0.2K
10:01 90.45 90.45 90.45 90.45 0.1K
10:02 90.15 90.45 90.15 90.45 0.1K
10:03 90.25 90.25 90.25 90.25 0.0K
10:05 90.15 90.15 90.05 90.05 0.0K
10:06 90.15 90.15 90.15 90.15 0.1K
10:10 90.05 90.10 90.05 90.10 0.2K
10:11 90.10 90.10 90.05 90.05 0.1K
10:13 89.80 89.80 89.80 89.80 0.0K
10:16 89.80 89.80 89.70 89.70 0.2K
10:17 89.65 89.65 89.65 89.65 0.1K
10:22 89.90 89.90 89.90 89.90 0.2K
10:24 89.70 89.70 89.70 89.70 0.0K
10:25 89.80 89.80 89.80 89.80 0.0K
10:29 89.65 89.65 89.65 89.65 0.0K
10:32 89.95 89.95 89.95 89.95 0.3K
10:33 89.90 89.90 89.90 89.90 0.3K
10:34 89.80 89.80 89.80 89.80 0.1K
10:35 89.80 89.95 89.80 89.95 0.2K
10:36 90.00 90.00 90.00 90.00 0.1K
10:37 90.00 90.00 90.00 90.00 0.1K
10:40 90.10 90.10 90.10 90.10 0.0K
10:41 90.05 90.05 90.05 90.05 0.1K
10:44 90.00 90.00 90.00 90.00 0.1K
10:45 89.95 89.95 89.90 89.90 0.1K
10:46 90.00 90.00 90.00 90.00 0.0K
10:49 89.95 90.00 89.95 90.00 0.2K
10:50 90.00 90.00 89.95 89.95 0.1K
10:56 89.85 89.85 89.85 89.85 0.0K
11:03 89.90 89.90 89.90 89.90 0.0K
11:07 89.80 89.80 89.80 89.80 0.1K
11:09 89.80 89.80 89.70 89.70 0.1K
11:10 89.70 89.70 89.70 89.70 0.0K
11:11 89.65 89.65 89.65 89.65 0.0K
11:12 89.65 89.65 89.65 89.65 0.0K
11:15 89.65 89.65 89.65 89.65 0.0K
11:17 89.75 89.80 89.75 89.80 0.1K
11:22 89.90 89.90 89.90 89.90 0.0K
11:25 89.85 89.85 89.85 89.85 0.0K
11:27 89.95 89.95 89.95 89.95 0.0K
11:28 89.80 89.80 89.80 89.80 0.1K
11:29 89.90 89.90 89.85 89.85 0.1K
11:35 89.90 89.90 89.90 89.90 0.0K
11:37 89.90 89.90 89.90 89.90 0.0K
11:42 89.85 89.85 89.85 89.85 0.0K
11:43 89.85 89.85 89.85 89.85 0.0K
11:44 89.85 89.85 89.85 89.85 0.0K
11:49 90.00 90.00 90.00 90.00 0.0K
11:50 90.00 90.00 90.00 90.00 0.0K
11:59 90.45 90.60 90.45 90.60 2.9K
12:00 90.45 90.55 90.45 90.55 0.3K
12:02 90.55 90.60 90.55 90.60 0.4K
12:04 90.75 90.75 90.75 90.75 0.1K
12:05 90.80 90.80 90.80 90.80 0.0K
12:06 90.80 90.80 90.80 90.80 0.0K
12:07 90.70 90.90 90.70 90.80 0.2K
12:08 90.80 90.80 90.75 90.75 0.4K
12:09 90.80 90.80 90.80 90.80 0.0K
12:10 90.80 90.80 90.80 90.80 0.0K
12:11 90.85 90.85 90.75 90.85 0.4K
12:14 90.80 90.85 90.80 90.85 0.1K
12:16 90.90 90.90 90.90 90.90 0.2K
12:17 90.95 90.95 90.95 90.95 0.2K
12:18 91.00 91.00 91.00 91.00 0.1K
12:19 91.00 91.00 91.00 91.00 0.0K
12:22 91.00 91.00 91.00 91.00 0.0K
12:24 91.00 91.00 91.00 91.00 0.0K
12:26 91.00 91.00 91.00 91.00 0.2K
12:30 91.00 91.00 91.00 91.00 0.1K
12:36 91.10 91.10 91.05 91.05 0.3K
12:38 90.95 90.95 90.90 90.95 0.1K
12:39 90.95 90.95 90.95 90.95 0.0K
12:42 91.00 91.00 91.00 91.00 0.1K
12:44 90.95 90.95 90.95 90.95 0.1K
12:51 91.00 91.00 91.00 91.00 0.2K
12:54 90.95 91.00 90.95 91.00 0.1K
12:59 91.10 91.10 91.10 91.10 0.2K
13:03 91.15 91.15 91.15 91.15 0.1K
13:04 91.10 91.10 91.10 91.10 0.1K
13:09 91.10 91.10 91.10 91.10 0.0K
13:11 91.15 91.15 91.15 91.15 0.0K
13:16 91.05 91.05 91.05 91.05 0.1K
13:18 91.05 91.05 91.05 91.05 0.1K
13:21 91.10 91.10 91.10 91.10 0.1K
13:27 91.10 91.10 91.10 91.10 0.0K
13:31 91.20 91.20 91.20 91.20 0.4K
13:32 91.25 91.25 91.25 91.25 0.0K
13:33 91.25 91.25 91.25 91.25 0.0K
13:34 91.25 91.25 91.25 91.25 0.0K
13:35 91.25 91.25 91.25 91.25 0.0K
13:36 91.25 91.55 91.25 91.55 1.2K
13:37 91.50 91.50 91.50 91.50 0.1K
13:41 91.50 91.50 91.50 91.50 0.3K
13:44 91.50 91.50 91.50 91.50 0.1K
13:48 91.60 91.60 91.60 91.60 0.0K
13:51 91.60 91.60 91.60 91.60 0.0K
13:53 91.55 91.55 91.55 91.55 0.0K
13:56 91.60 91.60 91.60 91.60 0.0K
13:59 91.58 91.58 91.58 91.58 0.2K
14:00 91.50 91.50 91.50 91.50 0.1K
14:01 91.60 91.60 91.60 91.60 0.0K
14:04 91.50 91.50 91.50 91.50 0.0K
14:05 91.50 91.55 91.50 91.55 0.0K
14:06 91.50 91.55 91.50 91.55 0.0K
14:07 91.65 91.65 91.50 91.50 0.1K
14:08 91.30 91.30 91.30 91.30 0.1K
14:09 91.20 91.20 91.20 91.20 0.1K
14:11 91.15 91.15 91.15 91.15 0.1K
14:13 91.15 91.15 91.15 91.15 0.0K
14:14 91.20 91.20 91.20 91.20 0.0K
14:15 91.20 91.20 91.20 91.20 0.0K
14:16 91.20 91.20 91.20 91.20 0.1K
14:17 91.15 91.25 91.15 91.25 1.2K
14:18 91.25 91.25 91.25 91.25 0.0K
14:20 91.30 91.30 91.30 91.30 0.0K
14:21 91.30 91.30 91.30 91.30 0.0K
14:22 91.20 91.20 91.20 91.20 0.2K
14:25 91.25 91.30 91.25 91.30 0.1K
14:26 91.25 91.25 91.25 91.25 0.0K
14:29 91.20 91.20 91.20 91.20 0.1K
14:30 91.20 91.20 91.20 91.20 0.0K
14:38 91.00 91.00 91.00 91.00 0.4K
14:41 91.05 91.05 90.90 90.90 0.5K
14:44 91.00 91.20 91.00 91.15 0.2K
14:45 91.20 91.25 91.20 91.25 0.0K
14:48 91.30 91.30 91.30 91.30 0.0K
14:49 91.25 91.25 91.25 91.25 0.0K
14:51 91.30 91.30 91.30 91.30 0.1K
14:53 91.35 91.35 91.35 91.35 0.0K
14:54 91.25 91.25 91.25 91.25 0.1K
14:55 91.20 91.20 91.20 91.20 0.0K
14:58 91.30 91.30 91.30 91.30 0.0K
15:01 91.35 91.35 91.35 91.35 0.0K
15:04 91.35 91.35 91.35 91.35 0.0K
15:06 91.25 91.30 91.25 91.30 0.0K
15:07 91.35 91.35 91.35 91.35 0.1K
15:12 91.40 91.40 91.40 91.40 0.1K
15:13 91.45 91.45 91.45 91.45 0.0K
15:14 91.35 91.35 91.35 91.35 0.0K
15:17 91.40 91.40 91.40 91.40 0.0K
15:18 91.45 91.45 91.35 91.35 0.0K
15:21 91.35 91.35 91.35 91.35 0.0K
15:22 91.35 91.35 91.35 91.35 0.0K
15:26 91.35 91.35 91.35 91.35 0.0K
15:30 91.40 91.45 91.40 91.45 0.3K
15:31 91.45 91.45 91.45 91.45 0.1K
15:32 91.45 91.50 91.45 91.50 0.0K
15:33 91.50 91.55 91.50 91.55 0.1K
15:38 91.60 91.60 91.60 91.60 0.2K
15:39 91.60 91.60 91.60 91.60 0.1K
15:40 91.65 91.70 91.65 91.70 0.8K
15:41 91.65 91.65 91.65 91.65 2.0K
15:42 91.45 91.45 91.35 91.35 0.2K
15:43 91.35 91.35 91.35 91.35 0.0K
15:45 91.40 91.40 91.40 91.40 0.0K
15:46 91.40 91.40 91.35 91.35 0.0K
15:47 91.35 91.35 91.35 91.35 0.1K
15:50 91.30 91.30 91.30 91.30 0.1K
15:51 91.30 91.30 91.25 91.25 0.1K
15:54 91.30 91.30 91.25 91.25 0.1K
16:00 91.30 91.30 91.30 91.30 0.0K
16:01 91.25 91.25 91.25 91.25 0.0K
16:02 91.30 91.30 91.30 91.30 0.0K
16:06 91.35 91.35 91.35 91.35 0.1K
16:12 91.30 91.35 91.30 91.35 0.2K
16:16 91.35 91.35 91.30 91.30 0.1K
16:21 91.30 91.30 91.30 91.30 0.0K
16:25 91.30 91.30 91.30 91.30 0.1K
16:26 91.35 91.35 91.35 91.35 0.1K
16:27 91.25 91.25 91.25 91.25 0.0K
16:30 91.30 91.30 91.30 91.30 0.0K
16:32 91.30 91.30 91.30 91.30 0.0K
16:36 91.30 91.30 91.30 91.30 0.0K
16:39 91.25 91.25 91.25 91.25 0.1K
16:40 91.20 91.20 91.20 91.20 0.2K
16:42 91.10 91.10 91.10 91.10 0.1K
16:44 91.00 91.00 91.00 91.00 0.1K
16:46 90.95 90.95 90.95 90.95 0.0K
16:47 90.95 90.95 90.95 90.95 0.1K
16:48 90.95 90.95 90.95 90.95 0.0K
16:52 91.00 91.05 91.00 91.05 0.0K
16:53 91.10 91.10 91.10 91.10 0.0K
16:54 91.15 91.15 91.10 91.10 0.2K
16:55 91.05 91.05 91.05 91.05 0.2K
16:57 91.00 91.00 91.00 91.00 0.0K
16:58 91.00 91.00 91.00 91.00 0.0K
16:59 91.00 91.00 91.00 91.00 0.0K
17:00 91.05 91.05 91.05 91.05 0.0K
17:01 91.00 91.00 90.95 90.95 0.3K
17:02 90.85 90.85 90.80 90.80 0.1K
17:03 90.85 90.85 90.85 90.85 0.1K
17:05 90.90 90.95 90.90 90.95 0.2K
17:06 90.95 90.95 90.95 90.95 0.0K
17:07 90.95 90.95 90.95 90.95 0.1K
17:08 91.00 91.00 90.90 90.90 0.1K
17:09 91.00 91.00 91.00 91.00 0.1K
17:11 90.90 90.95 90.85 90.85 0.2K
17:14 90.90 90.90 90.90 90.90 0.0K
17:16 90.90 90.90 90.90 90.90 0.1K
17:21 90.95 90.95 90.95 90.95 0.1K
17:23 90.95 90.95 90.95 90.95 0.0K
17:24 90.90 90.95 90.90 90.95 0.1K
17:25 90.95 90.95 90.85 90.85 0.1K
17:27 90.85 90.85 90.85 90.85 0.3K
17:28 90.85 90.85 90.85 90.85 0.1K
17:29 90.85 90.85 90.85 90.85 0.1K
17:33 90.90 91.05 90.90 91.00 1.0K
17:35 91.05 91.05 91.05 91.05 0.0K
17:36 91.00 91.05 91.00 91.05 0.2K
17:37 91.05 91.05 91.00 91.00 0.1K
17:38 91.00 91.00 91.00 91.00 0.0K
17:39 91.00 91.00 90.95 90.95 0.1K
17:40 90.95 90.95 90.95 90.95 0.1K
17:43 91.00 91.05 91.00 91.05 0.2K
17:44 91.05 91.05 91.05 91.05 0.1K
17:46 91.05 91.05 91.05 91.05 0.1K
17:47 91.10 91.10 91.10 91.10 0.0K
17:48 91.05 91.05 91.05 91.05 0.0K
17:49 91.15 91.20 91.15 91.20 0.0K
17:51 91.15 91.15 91.10 91.10 0.2K
17:54 91.10 91.10 91.10 91.10 0.1K
17:59 91.15 91.15 91.15 91.15 0.0K
18:00 91.10 91.15 91.10 91.15 0.3K
18:02 91.20 91.35 91.20 91.35 0.2K
18:04 91.35 91.35 91.30 91.30 0.1K
18:05 91.30 91.30 91.30 91.30 0.0K
18:06 91.30 91.30 91.30 91.30 0.1K
18:07 91.45 91.45 91.40 91.40 0.1K
18:08 91.35 91.35 91.30 91.30 0.4K
18:09 91.35 91.35 91.35 91.35 0.0K
18:10 91.35 91.35 91.35 91.35 0.2K
18:12 91.35 91.35 91.35 91.35 0.2K
18:13 91.30 91.35 91.30 91.35 0.2K
18:14 91.40 91.40 91.40 91.40 0.1K
18:15 91.30 91.30 91.30 91.30 0.3K
18:16 91.30 91.30 91.30 91.30 0.1K
18:17 91.30 91.30 91.30 91.30 0.0K
18:18 91.30 91.30 91.30 91.30 0.1K
18:19 91.30 91.30 91.30 91.30 0.0K
18:20 91.30 91.30 91.05 91.05 1.4K
18:21 91.00 91.10 91.00 91.10 0.6K
18:22 91.05 91.05 91.00 91.00 0.1K
18:23 90.95 90.95 90.95 90.95 0.1K
18:24 90.95 91.00 90.85 90.85 0.2K
18:29 90.80 90.80 90.80 90.80 7.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据