Qt Group Oyj

QTCOM
🏛️ 芬兰 →
48.12
最后更新: 2025-10-03
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 87.55 87.55 87.55 87.55 0.1K
10:01 87.50 87.50 87.35 87.35 0.5K
10:02 87.25 87.25 87.25 87.25 0.1K
10:03 87.20 87.20 87.20 87.20 0.0K
10:04 87.10 87.10 87.10 87.10 0.2K
10:07 87.25 87.25 87.25 87.25 0.0K
10:08 87.15 87.15 87.15 87.15 0.0K
10:09 87.25 87.25 87.25 87.25 0.0K
10:11 87.20 87.20 87.20 87.20 0.1K
10:12 87.15 87.15 87.05 87.05 0.3K
10:13 87.00 87.15 86.55 86.55 2.9K
10:19 86.70 86.70 86.70 86.70 0.1K
10:22 86.80 86.80 86.80 86.80 0.0K
10:25 86.65 86.65 86.65 86.65 0.0K
10:26 86.75 86.75 86.75 86.75 0.0K
10:28 86.60 86.60 86.60 86.60 0.3K
10:30 86.70 86.70 86.70 86.70 0.1K
10:31 86.80 86.80 86.80 86.80 0.0K
10:34 86.80 86.80 86.80 86.80 0.0K
10:36 86.75 86.75 86.75 86.75 0.0K
10:39 86.70 86.70 86.70 86.70 0.0K
10:44 86.80 86.80 86.80 86.80 0.1K
10:52 86.75 86.75 86.75 86.75 0.0K
10:53 86.80 86.80 86.75 86.75 0.1K
11:02 86.75 86.75 86.75 86.75 0.0K
11:05 86.90 86.90 86.90 86.90 0.0K
11:07 86.90 86.90 86.85 86.85 0.0K
11:09 86.70 86.70 86.65 86.65 0.1K
11:10 86.70 86.75 86.70 86.75 0.0K
11:14 86.60 86.60 86.60 86.60 0.0K
11:17 86.55 86.55 86.55 86.55 0.1K
11:18 86.50 86.50 86.50 86.50 0.5K
11:19 86.70 86.75 86.70 86.75 0.2K
11:23 86.60 86.60 86.60 86.60 0.3K
11:24 86.60 86.60 86.60 86.60 0.1K
11:27 86.70 86.70 86.65 86.65 0.1K
11:31 86.70 86.70 86.70 86.70 0.0K
11:32 86.60 86.65 86.60 86.65 0.1K
11:36 86.55 86.55 86.55 86.55 0.0K
11:37 86.55 86.55 86.55 86.55 0.1K
11:45 86.50 86.55 86.50 86.55 0.0K
11:46 86.55 86.60 86.55 86.60 0.4K
11:52 86.60 86.60 86.60 86.60 0.1K
11:53 86.60 86.60 86.60 86.60 0.0K
11:55 86.60 86.60 86.60 86.60 0.1K
12:06 86.55 86.55 86.55 86.55 0.0K
12:12 86.50 86.60 86.50 86.60 0.3K
12:13 86.50 86.50 86.50 86.50 0.4K
12:15 86.60 86.60 86.60 86.60 0.0K
12:20 86.70 86.70 86.70 86.70 0.0K
12:23 86.70 86.70 86.70 86.70 0.0K
12:26 86.70 86.70 86.70 86.70 0.1K
12:27 86.70 86.70 86.70 86.70 0.0K
12:30 86.60 86.60 86.60 86.60 0.1K
12:32 86.70 86.70 86.70 86.70 0.0K
12:34 86.70 86.70 86.70 86.70 0.1K
12:38 86.70 86.75 86.70 86.75 0.1K
12:40 86.75 86.75 86.75 86.75 0.0K
12:43 86.70 86.75 86.70 86.75 0.0K
12:52 86.80 86.80 86.80 86.80 0.0K
12:53 86.75 86.75 86.75 86.75 0.0K
12:56 86.75 86.75 86.75 86.75 0.0K
13:01 86.65 86.65 86.65 86.65 0.0K
13:04 86.70 86.70 86.70 86.70 0.1K
13:07 86.90 86.90 86.85 86.85 0.3K
13:08 86.70 86.70 86.70 86.70 0.0K
13:11 86.70 86.70 86.70 86.70 0.1K
13:12 86.70 86.70 86.70 86.70 0.1K
13:13 86.75 86.85 86.75 86.85 0.2K
13:14 86.85 86.85 86.85 86.85 0.0K
13:31 86.85 86.90 86.85 86.90 0.1K
13:32 86.85 86.85 86.85 86.85 0.0K
13:42 86.85 86.85 86.85 86.85 0.1K
13:43 86.80 86.80 86.80 86.80 0.0K
13:45 86.95 86.95 86.95 86.95 0.1K
13:47 86.75 86.75 86.70 86.70 0.1K
13:49 86.65 86.75 86.65 86.75 0.1K
13:53 86.60 86.60 86.60 86.60 0.0K
13:58 86.65 86.65 86.65 86.65 0.0K
14:00 86.65 86.65 86.65 86.65 0.3K
14:03 86.75 86.75 86.75 86.75 10.0K
14:06 86.65 86.65 86.65 86.65 0.0K
14:08 86.70 86.70 86.70 86.70 0.2K
14:10 86.85 86.85 86.85 86.85 0.0K
14:11 86.80 86.80 86.80 86.80 0.1K
14:12 86.90 86.90 86.90 86.90 0.0K
14:19 86.95 86.95 86.95 86.95 0.1K
14:26 86.90 86.90 86.90 86.90 0.0K
14:28 86.85 86.90 86.85 86.90 0.6K
14:31 86.95 86.95 86.95 86.95 0.2K
14:32 86.95 86.95 86.95 86.95 0.1K
14:39 87.00 87.00 86.90 86.95 0.2K
14:40 86.90 86.90 86.90 86.90 0.0K
14:46 86.85 86.85 86.85 86.85 0.0K
14:47 86.85 86.85 86.85 86.85 0.0K
14:48 86.80 86.80 86.80 86.80 0.0K
14:51 86.95 86.95 86.95 86.95 0.0K
14:55 86.85 86.85 86.85 86.85 0.1K
15:08 86.95 86.95 86.95 86.95 0.0K
15:19 86.95 86.95 86.95 86.95 0.1K
15:20 86.90 86.90 86.90 86.90 0.1K
15:21 86.85 86.85 86.85 86.85 0.1K
15:22 86.80 86.80 86.80 86.80 0.0K
15:23 86.85 86.85 86.85 86.85 0.0K
15:29 86.80 86.80 86.80 86.80 0.0K
15:30 86.80 86.80 86.80 86.80 0.1K
15:31 86.75 86.75 86.75 86.75 0.1K
15:33 86.85 86.85 86.70 86.70 0.1K
15:34 86.65 86.65 86.60 86.60 0.1K
15:35 86.55 86.55 86.55 86.55 0.0K
15:36 86.55 86.55 86.55 86.55 0.0K
15:42 86.60 86.60 86.50 86.50 0.4K
15:43 86.55 86.55 86.55 86.55 0.5K
15:44 86.50 86.50 86.50 86.50 0.0K
15:46 86.50 86.50 86.50 86.50 0.5K
15:47 86.45 86.45 86.30 86.30 0.3K
15:48 86.15 86.15 86.15 86.15 0.0K
15:49 86.10 86.10 85.85 85.85 0.2K
15:50 85.95 85.95 85.95 85.95 0.2K
15:51 86.00 86.10 86.00 86.10 0.1K
15:54 86.00 86.00 86.00 86.00 0.0K
15:55 86.05 86.10 86.05 86.10 0.1K
16:00 86.20 86.20 86.20 86.20 0.2K
16:02 86.25 86.25 86.25 86.25 0.1K
16:08 86.35 86.35 86.35 86.35 0.1K
16:09 86.30 86.30 86.30 86.30 0.0K
16:11 86.30 86.30 86.30 86.30 0.0K
16:12 86.40 86.40 86.40 86.40 0.0K
16:15 86.35 86.40 86.35 86.40 0.1K
16:17 86.30 86.30 86.30 86.30 0.0K
16:19 86.25 86.25 86.15 86.15 0.1K
16:21 86.20 86.20 86.20 86.20 0.4K
16:30 86.05 86.05 86.00 86.05 0.1K
16:32 85.85 85.90 85.80 85.80 0.1K
16:33 85.65 85.65 85.60 85.60 0.1K
16:35 85.60 85.60 85.60 85.60 0.0K
16:36 85.50 85.50 85.45 85.45 0.3K
16:37 85.35 85.35 85.30 85.30 0.1K
16:38 85.20 85.25 85.20 85.25 0.0K
16:39 85.20 85.30 84.95 85.05 2.6K
16:41 85.00 85.00 85.00 85.00 0.2K
16:42 85.00 85.00 85.00 85.00 0.2K
16:43 85.00 85.00 85.00 85.00 1.1K
16:44 85.00 85.00 85.00 85.00 0.3K
16:45 85.00 85.15 85.00 85.15 0.4K
16:46 85.10 85.10 85.00 85.00 0.1K
16:47 85.00 85.00 85.00 85.00 0.1K
16:48 85.00 85.00 85.00 85.00 0.1K
16:49 85.05 85.10 85.05 85.10 0.4K
16:50 85.05 85.05 85.00 85.00 0.1K
16:51 84.90 84.90 84.90 84.90 0.1K
16:52 85.10 85.10 85.10 85.10 0.2K
16:53 85.00 85.00 85.00 85.00 0.1K
16:55 85.10 85.10 85.10 85.10 0.0K
16:56 85.05 85.05 85.05 85.05 0.4K
16:58 85.00 85.00 85.00 85.00 0.1K
17:00 84.90 84.90 84.90 84.90 0.2K
17:05 84.80 84.80 84.80 84.80 0.1K
17:06 84.80 84.80 84.80 84.80 0.1K
17:07 84.80 84.80 84.80 84.80 0.3K
17:08 84.75 84.90 84.75 84.90 0.5K
17:10 84.95 85.00 84.95 85.00 0.0K
17:13 85.10 85.15 84.95 84.95 0.4K
17:14 85.00 85.00 84.95 84.95 0.2K
17:15 84.80 84.80 84.80 84.80 0.2K
17:19 85.00 85.00 85.00 85.00 0.1K
17:21 85.00 85.05 85.00 85.05 0.0K
17:22 85.10 85.10 85.05 85.05 0.0K
17:23 85.20 85.25 85.20 85.25 0.3K
17:24 85.10 85.10 85.10 85.10 0.1K
17:25 84.90 84.90 84.90 84.90 0.0K
17:27 84.95 84.95 84.95 84.95 0.1K
17:28 85.00 85.00 85.00 85.00 0.0K
17:29 84.95 84.95 84.90 84.90 0.0K
17:30 84.95 84.95 84.95 84.95 0.0K
17:31 84.80 84.80 84.75 84.75 0.5K
17:33 84.70 84.70 84.70 84.70 0.1K
17:34 84.75 84.75 84.75 84.75 0.2K
17:35 84.65 84.65 84.50 84.50 0.5K
17:36 84.60 84.60 84.60 84.60 0.1K
17:38 84.70 84.70 84.70 84.70 0.1K
17:39 84.70 84.70 84.70 84.70 0.0K
17:40 84.60 84.60 84.60 84.60 0.1K
17:41 84.55 84.55 84.55 84.55 0.2K
17:42 84.50 84.50 84.50 84.50 0.1K
17:43 84.65 84.65 84.60 84.60 0.3K
17:46 84.55 84.55 84.50 84.50 0.2K
17:47 84.55 84.55 84.55 84.55 0.3K
17:48 84.50 84.50 84.50 84.50 0.4K
17:49 84.50 84.50 84.50 84.50 0.0K
17:50 84.55 84.55 84.55 84.55 0.0K
17:51 84.60 84.60 84.60 84.60 0.1K
17:52 84.55 84.55 84.55 84.55 0.0K
17:53 84.50 84.50 84.40 84.40 2.4K
17:54 84.30 84.30 84.30 84.30 0.1K
17:55 84.25 84.30 84.25 84.30 0.1K
17:56 84.25 84.25 84.25 84.25 0.0K
17:58 84.30 84.30 84.30 84.30 0.1K
17:59 84.25 84.35 84.25 84.25 0.1K
18:00 84.30 84.30 84.30 84.30 0.0K
18:01 84.20 84.20 84.20 84.20 0.2K
18:03 84.10 84.10 84.10 84.10 0.0K
18:04 84.15 84.20 84.15 84.20 0.2K
18:06 84.25 84.25 84.25 84.25 0.1K
18:11 84.35 84.40 84.35 84.35 0.6K
18:13 84.40 84.40 84.40 84.40 0.2K
18:16 84.50 84.50 84.50 84.50 0.1K
18:21 84.50 84.50 84.50 84.50 0.3K
18:22 84.50 84.50 84.50 84.50 0.1K
18:23 84.45 84.45 84.45 84.45 0.1K
18:24 84.50 84.50 84.50 84.50 0.2K
18:29 84.35 84.35 84.35 84.35 8.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据