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 75.10 75.10 74.80 74.80 0.8K
10:01 74.20 74.20 73.20 73.20 0.5K
10:02 73.15 73.80 73.15 73.75 0.5K
10:03 73.80 73.80 73.80 73.80 0.2K
10:04 73.95 74.00 73.90 74.00 0.6K
10:05 74.00 74.25 74.00 74.25 0.2K
10:06 74.50 74.50 74.50 74.50 0.1K
10:07 74.60 74.60 74.55 74.55 0.1K
10:08 74.60 74.60 74.35 74.35 0.0K
10:09 74.75 74.95 74.75 74.95 0.3K
10:10 74.75 74.85 74.75 74.85 0.1K
10:12 74.65 74.70 74.60 74.70 0.2K
10:14 74.40 74.40 74.35 74.35 0.0K
10:15 74.20 74.50 74.20 74.50 0.2K
10:17 74.20 74.30 74.20 74.30 0.4K
10:18 74.15 74.45 74.15 74.45 0.3K
10:19 74.40 74.40 74.40 74.40 0.0K
10:21 74.35 74.60 74.35 74.60 0.2K
10:22 74.55 74.55 74.55 74.55 0.0K
10:23 74.50 74.60 74.50 74.60 0.3K
10:24 74.60 74.60 74.50 74.50 0.1K
10:25 74.60 74.95 74.60 74.95 0.2K
10:28 75.30 75.30 75.30 75.30 0.1K
10:29 75.40 75.40 75.40 75.40 0.0K
10:30 75.35 75.35 75.35 75.35 0.0K
10:31 75.35 75.40 75.25 75.40 0.2K
10:36 75.55 75.55 75.55 75.55 0.2K
10:37 75.45 75.45 75.45 75.45 0.1K
10:39 75.40 75.40 75.40 75.40 0.3K
10:44 75.25 75.25 75.25 75.25 0.1K
10:45 75.35 75.45 75.35 75.45 0.1K
10:46 75.35 75.35 75.35 75.35 0.4K
10:49 75.35 75.35 75.35 75.35 0.1K
10:50 75.35 75.35 75.35 75.35 0.4K
10:51 75.30 75.30 75.30 75.30 0.1K
10:53 75.10 75.10 75.10 75.10 1.1K
10:55 75.15 75.15 75.15 75.15 0.0K
10:56 75.15 75.20 75.15 75.20 0.3K
10:59 75.00 75.00 75.00 75.00 0.1K
11:00 74.90 74.90 74.90 74.90 0.0K
11:01 74.90 74.95 74.90 74.95 0.0K
11:03 75.05 75.25 75.05 75.10 0.1K
11:05 75.30 75.30 75.30 75.30 0.0K
11:07 75.35 75.35 75.35 75.35 0.0K
11:08 75.40 75.40 75.40 75.40 0.0K
11:09 75.50 75.50 75.50 75.50 0.0K
11:10 75.40 75.40 75.40 75.40 0.1K
11:13 75.50 75.50 75.50 75.50 0.0K
11:16 75.70 75.70 75.70 75.70 0.0K
11:17 75.70 75.70 75.70 75.70 0.0K
11:19 75.80 75.80 75.80 75.80 0.0K
11:20 75.60 75.60 75.60 75.60 0.3K
11:23 75.50 75.50 75.50 75.50 0.2K
11:24 75.60 75.60 75.60 75.60 0.1K
11:31 75.55 75.70 75.55 75.70 0.2K
11:33 75.55 75.55 75.55 75.55 0.2K
11:38 75.75 75.75 75.75 75.75 0.0K
11:42 75.70 75.70 75.65 75.65 0.1K
11:44 75.60 75.60 75.60 75.60 0.0K
11:45 75.60 75.60 75.60 75.60 0.0K
11:46 75.55 75.55 75.55 75.55 0.0K
11:47 75.55 75.55 75.55 75.55 0.1K
11:49 75.35 75.35 75.35 75.35 0.1K
11:50 75.30 75.30 75.30 75.30 0.1K
11:51 75.30 75.30 75.30 75.30 0.0K
11:53 75.30 75.30 75.25 75.25 0.1K
11:57 75.35 75.35 75.35 75.35 0.1K
11:59 75.45 75.45 75.45 75.45 0.0K
12:01 75.45 75.45 75.45 75.45 0.1K
12:05 75.45 75.45 75.45 75.45 0.1K
12:08 75.30 75.30 75.30 75.30 0.4K
12:09 75.20 75.20 75.15 75.15 0.1K
12:12 75.10 75.10 75.05 75.05 0.1K
12:17 75.00 75.00 75.00 75.00 0.0K
12:25 74.80 74.80 74.80 74.80 0.0K
12:28 74.95 74.95 74.95 74.95 0.0K
12:30 75.00 75.10 75.00 75.05 0.1K
12:37 75.00 75.00 75.00 75.00 0.0K
12:42 75.00 75.00 75.00 75.00 0.0K
12:45 74.90 74.90 74.85 74.85 0.0K
12:46 74.80 74.80 74.80 74.80 0.0K
12:47 74.75 74.75 74.75 74.75 0.1K
12:50 74.70 74.70 74.70 74.70 0.0K
12:52 74.70 74.70 74.70 74.70 0.1K
12:54 74.65 74.65 74.65 74.65 0.0K
12:55 74.70 74.70 74.70 74.70 0.2K
12:56 74.70 74.70 74.70 74.70 0.0K
12:57 74.60 74.60 74.60 74.60 0.0K
13:00 74.55 74.55 74.55 74.55 0.0K
13:01 74.50 74.50 74.50 74.50 0.0K
13:02 74.45 74.45 74.45 74.45 0.1K
13:06 74.40 74.40 74.40 74.40 0.1K
13:08 74.45 74.45 74.45 74.45 0.0K
13:09 74.55 74.55 74.55 74.55 0.0K
13:15 74.45 74.45 74.45 74.45 0.1K
13:16 74.50 74.50 74.50 74.50 0.1K
13:28 74.45 74.45 74.45 74.45 0.2K
13:30 74.40 74.40 74.40 74.40 0.0K
13:31 74.40 74.40 74.40 74.40 0.0K
13:35 74.40 74.40 74.40 74.40 0.0K
13:36 74.40 74.40 74.40 74.40 0.0K
13:38 74.45 74.45 74.45 74.45 0.0K
13:40 74.35 74.35 74.35 74.35 0.0K
13:44 74.30 74.30 74.30 74.30 0.1K
13:46 74.30 74.35 74.30 74.35 0.1K
13:47 74.40 74.40 74.40 74.40 0.0K
13:52 74.25 74.25 74.25 74.25 0.0K
13:56 74.15 74.15 74.15 74.15 0.0K
13:58 74.20 74.25 74.15 74.15 0.1K
14:06 74.10 74.10 74.10 74.10 0.2K
14:12 74.10 74.15 74.10 74.15 0.1K
14:15 74.30 74.30 74.30 74.30 0.0K
14:16 74.30 74.30 74.30 74.30 0.0K
14:24 74.30 74.30 74.30 74.30 0.1K
14:25 74.20 74.20 74.20 74.20 0.0K
14:27 74.20 74.20 74.20 74.20 0.0K
14:29 74.25 74.25 74.25 74.25 0.1K
14:31 74.20 74.20 74.20 74.20 0.0K
14:32 74.15 74.15 74.15 74.15 0.0K
14:36 74.15 74.15 74.15 74.15 0.1K
14:38 74.20 74.20 74.20 74.20 0.1K
14:41 74.20 74.20 74.20 74.20 0.0K
14:46 74.20 74.20 74.20 74.20 0.0K
14:48 74.20 74.20 74.20 74.20 0.0K
14:49 74.10 74.10 74.10 74.10 1.0K
14:50 74.20 74.20 74.20 74.20 0.0K
14:54 74.10 74.10 74.00 74.00 0.1K
14:55 74.00 74.05 74.00 74.05 0.4K
15:01 74.10 74.10 74.10 74.10 0.1K
15:02 74.00 74.00 74.00 74.00 0.2K
15:03 73.95 73.95 73.85 73.85 0.1K
15:05 73.85 73.85 73.85 73.85 0.0K
15:06 73.65 73.65 73.65 73.65 0.8K
15:08 73.70 73.70 73.70 73.70 0.1K
15:13 73.85 73.85 73.85 73.85 0.0K
15:15 73.75 73.75 73.75 73.75 0.0K
15:16 73.70 73.70 73.70 73.70 0.0K
15:18 73.75 73.75 73.75 73.75 0.2K
15:21 73.70 73.70 73.70 73.70 0.2K
15:22 73.60 73.60 73.60 73.60 0.0K
15:23 73.60 73.60 73.60 73.60 0.0K
15:25 73.65 73.65 73.55 73.55 0.2K
15:29 73.55 73.55 73.55 73.55 0.0K
15:30 73.55 73.55 73.55 73.55 0.1K
15:32 73.45 73.45 73.30 73.30 0.1K
15:35 73.45 73.45 73.40 73.40 0.2K
15:36 73.35 73.40 73.30 73.40 0.1K
15:37 73.30 73.30 73.30 73.30 0.0K
15:39 73.35 73.35 73.35 73.35 0.0K
15:40 73.35 73.35 73.35 73.35 0.0K
15:44 73.30 73.30 73.30 73.30 0.0K
15:46 73.15 73.15 73.15 73.15 0.1K
15:49 73.10 73.15 73.10 73.15 0.2K
15:51 73.20 73.20 73.20 73.20 0.2K
15:53 73.35 73.45 73.35 73.45 0.4K
15:58 73.15 73.15 73.15 73.15 0.1K
16:00 73.30 73.30 73.30 73.30 0.0K
16:01 73.30 73.30 73.30 73.30 0.1K
16:02 73.35 73.35 73.35 73.35 0.0K
16:03 73.30 73.30 73.30 73.30 0.1K
16:04 73.35 73.35 73.35 73.35 0.1K
16:07 73.40 73.40 73.40 73.40 0.2K
16:08 73.45 73.45 73.45 73.45 0.0K
16:09 73.50 73.50 73.50 73.50 0.0K
16:10 73.70 73.70 73.70 73.70 0.0K
16:11 73.55 73.55 73.55 73.55 0.0K
16:12 73.55 73.55 73.40 73.40 0.0K
16:13 73.45 73.45 73.45 73.45 0.0K
16:14 73.30 73.30 73.30 73.30 0.1K
16:15 73.35 73.35 73.35 73.35 0.1K
16:16 73.40 73.40 73.40 73.40 0.1K
16:23 73.25 73.25 73.25 73.25 0.0K
16:24 73.25 73.25 73.25 73.25 0.0K
16:25 73.40 73.40 73.40 73.40 0.1K
16:26 73.45 73.45 73.45 73.45 0.0K
16:27 73.55 73.55 73.55 73.55 0.1K
16:29 73.45 73.45 73.35 73.45 0.1K
16:33 73.75 73.75 73.75 73.75 0.0K
16:35 73.75 73.85 73.75 73.85 0.0K
16:36 73.80 73.80 73.80 73.80 0.0K
16:37 73.70 73.70 73.70 73.70 0.1K
16:39 73.80 73.80 73.80 73.80 0.2K
16:41 73.95 74.10 73.95 74.10 0.6K
16:42 74.15 74.25 74.10 74.10 0.1K
16:43 74.15 74.15 74.00 74.00 0.2K
16:45 74.10 74.10 74.10 74.10 0.2K
16:46 74.15 74.20 74.15 74.20 0.1K
16:47 74.15 74.25 74.15 74.20 0.3K
16:48 74.15 74.15 74.15 74.15 0.0K
16:49 74.20 74.20 74.20 74.20 0.1K
16:50 74.20 74.40 74.20 74.40 0.2K
16:51 74.40 74.45 74.35 74.35 0.3K
16:52 74.35 74.35 74.35 74.35 0.0K
16:53 74.40 74.40 74.35 74.35 0.1K
16:54 74.45 74.45 74.35 74.35 0.1K
16:55 74.30 74.45 74.30 74.45 0.1K
16:56 74.35 74.35 74.35 74.35 0.1K
16:57 74.45 74.45 74.35 74.35 0.0K
16:58 74.40 74.40 74.40 74.40 0.1K
16:59 74.40 74.45 74.20 74.40 1.0K
17:00 74.20 74.20 74.20 74.20 0.1K
17:01 74.20 74.20 74.20 74.20 0.0K
17:03 73.95 73.95 73.95 73.95 0.0K
17:06 73.85 73.85 73.80 73.80 0.0K
17:07 73.75 73.75 73.75 73.75 0.0K
17:08 73.70 73.70 73.70 73.70 0.0K
17:09 73.50 73.50 73.50 73.50 0.0K
17:10 73.45 73.45 73.45 73.45 0.1K
17:11 73.40 73.40 73.40 73.40 0.0K
17:12 73.40 73.40 73.40 73.40 0.2K
17:15 73.55 73.60 73.55 73.60 0.0K
17:16 73.60 73.60 73.60 73.60 0.0K
17:17 73.75 73.75 73.70 73.70 0.1K
17:19 73.55 73.55 73.55 73.55 0.0K
17:20 73.50 73.50 73.50 73.50 0.0K
17:21 73.55 73.55 73.55 73.55 0.0K
17:22 73.55 73.55 73.55 73.55 0.0K
17:24 73.45 73.45 73.45 73.45 0.0K
17:26 73.55 73.60 73.55 73.60 0.0K
17:27 73.60 73.65 73.60 73.65 0.1K
17:28 73.55 73.55 73.55 73.55 0.1K
17:29 73.60 73.60 73.60 73.60 0.0K
17:30 73.65 73.70 73.65 73.70 0.1K
17:31 73.70 73.70 73.65 73.65 0.0K
17:32 73.75 73.75 73.70 73.70 0.2K
17:34 73.60 73.60 73.60 73.60 0.0K
17:35 73.50 73.50 73.50 73.50 0.0K
17:36 73.45 73.45 73.45 73.45 0.1K
17:37 73.45 73.45 73.45 73.45 0.1K
17:38 73.40 73.40 73.40 73.40 0.0K
17:39 73.40 73.40 73.40 73.40 0.0K
17:41 73.45 73.45 73.35 73.45 0.2K
17:43 73.35 73.35 73.35 73.35 0.0K
17:45 73.40 73.40 73.30 73.30 0.0K
17:46 73.25 73.25 73.25 73.25 0.0K
17:47 73.25 73.25 73.25 73.25 0.1K
17:49 73.15 73.15 73.15 73.15 0.0K
17:51 73.10 73.10 73.10 73.10 0.1K
17:52 73.10 73.10 73.05 73.05 0.1K
17:53 73.10 73.15 73.10 73.15 0.1K
17:54 73.10 73.10 73.10 73.10 0.1K
17:55 73.15 73.30 73.15 73.30 0.2K
17:58 73.15 73.20 73.15 73.20 0.3K
17:59 73.20 73.20 73.20 73.20 0.2K
18:01 73.15 73.15 73.10 73.10 0.1K
18:02 73.15 73.15 73.15 73.15 0.3K
18:04 73.10 73.10 73.10 73.10 0.2K
18:05 73.05 73.05 72.85 72.85 0.2K
18:06 72.95 72.95 72.95 72.95 0.0K
18:07 72.90 72.90 72.90 72.90 0.3K
18:08 72.85 73.00 72.85 73.00 0.4K
18:09 72.90 72.90 72.90 72.90 0.0K
18:10 72.95 72.95 72.95 72.95 0.1K
18:11 73.05 73.15 73.05 73.15 0.1K
18:12 73.15 73.20 73.15 73.20 0.4K
18:14 73.15 73.15 73.05 73.05 0.1K
18:15 73.05 73.05 73.05 73.05 0.1K
18:16 73.15 73.15 73.15 73.15 0.0K
18:17 73.10 73.10 73.10 73.10 0.1K
18:18 73.15 73.15 73.15 73.15 0.0K
18:19 73.10 73.20 73.10 73.20 0.2K
18:20 73.10 73.10 73.10 73.10 0.1K
18:21 72.95 72.95 72.95 72.95 0.1K
18:23 73.10 73.10 73.10 73.10 0.1K
18:24 73.00 73.05 73.00 73.05 0.1K
18:29 73.05 73.05 73.05 73.05 19.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据