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
10:02 65.00 65.00 65.00 65.00 1.6K
10:03 64.30 64.95 64.10 64.50 1.2K
10:04 64.45 64.85 64.20 64.25 0.8K
10:05 64.55 65.00 64.55 64.95 0.5K
10:06 64.95 64.95 64.95 64.95 0.1K
10:07 65.00 65.25 65.00 65.05 0.3K
10:08 65.60 65.80 65.55 65.80 0.3K
10:09 65.60 65.60 65.60 65.60 0.3K
10:10 65.60 65.90 65.55 65.90 0.4K
10:11 66.00 66.15 65.75 65.75 0.3K
10:12 66.30 66.30 66.30 66.30 0.0K
10:13 66.10 66.50 66.10 66.45 0.5K
10:14 66.75 66.75 66.60 66.60 0.5K
10:15 66.65 66.65 66.55 66.55 0.1K
10:16 66.80 66.80 66.50 66.50 0.3K
10:17 66.40 66.50 66.30 66.50 0.3K
10:18 66.45 66.90 66.45 66.90 3.8K
10:19 67.05 67.05 66.80 66.80 0.3K
10:20 66.80 66.85 66.60 66.60 1.1K
10:21 66.65 66.70 66.50 66.70 0.3K
10:22 66.65 67.10 66.65 66.75 0.4K
10:24 66.70 66.90 66.70 66.90 0.5K
10:25 66.75 66.75 66.75 66.75 0.1K
10:26 66.90 66.95 65.90 65.90 3.3K
10:27 66.45 66.55 66.40 66.45 0.6K
10:28 66.35 66.35 66.25 66.35 0.6K
10:29 66.35 66.35 65.95 65.95 0.5K
10:30 66.10 66.20 65.95 66.20 1.1K
10:31 66.00 66.00 65.90 65.95 0.5K
10:32 65.90 65.90 65.80 65.90 0.5K
10:33 65.75 65.85 65.75 65.75 0.4K
10:34 65.75 65.85 65.75 65.80 0.2K
10:35 65.70 65.90 65.70 65.90 0.5K
10:36 66.00 66.15 66.00 66.10 0.2K
10:37 66.25 66.25 66.10 66.10 0.6K
10:38 66.05 66.05 65.85 65.85 0.3K
10:39 65.95 65.95 65.95 65.95 0.0K
10:40 66.10 66.25 66.05 66.20 0.6K
10:41 66.10 66.10 66.00 66.10 0.3K
10:42 66.05 66.05 65.95 65.95 0.4K
10:43 65.95 66.10 65.95 66.10 0.4K
10:44 66.10 66.25 66.10 66.25 0.2K
10:45 66.15 66.25 66.15 66.25 0.0K
10:46 66.25 66.25 66.25 66.25 0.0K
10:47 66.50 66.50 66.15 66.25 0.2K
10:48 66.20 66.20 66.15 66.15 0.1K
10:49 66.25 66.25 66.15 66.15 0.2K
10:50 66.10 66.10 66.10 66.10 0.0K
10:51 66.05 66.05 66.05 66.05 0.2K
10:52 66.00 66.05 65.95 65.95 0.1K
10:53 65.95 65.95 65.95 65.95 0.0K
10:54 66.00 66.05 66.00 66.05 0.2K
10:57 66.40 66.40 66.30 66.30 0.1K
10:59 66.05 66.25 66.05 66.25 0.2K
11:00 66.15 66.35 66.00 66.00 0.5K
11:01 66.10 66.10 66.10 66.10 0.0K
11:02 66.25 66.25 66.25 66.25 0.1K
11:04 66.50 66.50 66.50 66.50 0.0K
11:05 66.55 66.60 66.35 66.35 0.1K
11:06 66.45 66.45 66.45 66.45 0.0K
11:07 66.20 66.20 66.20 66.20 0.0K
11:08 66.50 66.50 66.50 66.50 0.0K
11:10 66.45 66.45 66.25 66.25 0.1K
11:11 66.15 66.15 66.15 66.15 0.1K
11:12 66.05 66.05 66.05 66.05 0.1K
11:13 66.15 66.25 66.15 66.20 0.5K
11:14 66.10 66.10 66.05 66.10 0.1K
11:15 66.20 66.20 66.20 66.20 0.0K
11:16 66.15 66.15 66.15 66.15 0.1K
11:17 66.30 66.45 66.30 66.45 0.6K
11:18 66.50 66.50 66.50 66.50 0.0K
11:19 66.60 66.60 66.50 66.50 0.1K
11:20 66.70 66.75 66.65 66.65 0.2K
11:22 66.65 66.65 66.50 66.60 0.1K
11:23 66.45 66.50 66.45 66.45 0.1K
11:24 66.60 66.60 66.50 66.60 0.3K
11:25 66.55 66.55 66.50 66.50 0.1K
11:26 66.50 66.50 66.45 66.45 0.1K
11:28 66.40 66.40 66.40 66.40 0.0K
11:29 66.40 66.40 66.40 66.40 0.0K
11:30 66.35 66.35 66.15 66.15 0.7K
11:31 66.20 66.20 66.20 66.20 0.6K
11:37 66.10 66.10 66.00 66.00 0.0K
11:40 66.35 66.35 66.30 66.30 0.2K
11:42 66.30 66.50 66.30 66.50 0.0K
11:44 66.50 66.50 66.50 66.50 0.0K
11:45 66.65 66.75 66.60 66.60 0.2K
11:46 66.25 66.30 66.20 66.30 1.7K
11:47 66.25 66.35 66.20 66.20 1.7K
11:48 66.15 66.15 66.05 66.05 0.1K
11:49 66.25 66.25 66.25 66.25 0.1K
11:50 66.25 66.60 66.25 66.60 0.4K
11:51 66.35 66.55 66.35 66.50 0.3K
11:52 66.60 66.60 66.50 66.50 0.0K
11:53 66.30 66.30 66.30 66.30 0.2K
11:54 66.30 66.30 66.30 66.30 0.0K
11:55 66.20 66.20 66.20 66.20 0.1K
11:56 66.20 66.20 66.20 66.20 0.1K
11:57 66.10 66.10 66.10 66.10 0.0K
11:59 66.10 66.10 66.10 66.10 0.0K
12:01 66.20 66.20 66.20 66.20 0.0K
12:02 66.15 66.15 66.15 66.15 0.0K
12:03 66.05 66.20 66.05 66.20 0.5K
12:04 66.20 66.20 66.20 66.20 0.2K
12:05 65.90 65.90 65.90 65.90 0.1K
12:06 65.80 65.80 65.80 65.80 0.1K
12:07 65.90 65.90 65.90 65.90 0.0K
12:08 65.80 65.80 65.80 65.80 0.3K
12:10 65.95 65.95 65.95 65.95 0.0K
12:11 65.90 66.05 65.90 65.90 0.1K
12:12 65.90 65.95 65.90 65.90 0.1K
12:13 65.90 65.90 65.70 65.70 0.1K
12:14 65.75 65.75 65.65 65.65 0.1K
12:15 65.60 65.60 65.55 65.60 0.1K
12:16 65.60 65.60 65.50 65.55 0.1K
12:20 65.65 65.65 65.65 65.65 0.1K
12:21 65.50 65.50 65.50 65.50 0.0K
12:23 65.55 65.55 65.50 65.50 0.2K
12:24 65.50 65.50 65.50 65.50 0.0K
12:26 65.65 65.65 65.65 65.65 0.0K
12:27 65.60 65.60 65.60 65.60 0.0K
12:28 65.50 65.50 65.50 65.50 0.1K
12:29 65.65 65.65 65.50 65.50 0.0K
12:32 65.75 65.90 65.75 65.90 0.1K
12:35 65.85 65.85 65.70 65.70 0.5K
12:37 65.70 65.80 65.70 65.80 2.1K
12:38 65.70 65.70 65.70 65.70 0.0K
12:39 65.70 65.70 65.70 65.70 0.2K
12:40 65.70 65.70 65.65 65.65 0.1K
12:41 65.80 65.80 65.80 65.80 0.1K
12:42 65.90 65.90 65.90 65.90 0.0K
12:43 65.80 65.85 65.70 65.75 0.2K
12:44 65.90 65.90 65.60 65.60 0.2K
12:45 65.70 65.70 65.70 65.70 0.1K
12:47 65.65 65.65 65.65 65.65 0.0K
12:48 65.85 65.85 65.85 65.85 0.0K
12:49 66.00 66.00 66.00 66.00 0.1K
12:50 65.90 65.90 65.90 65.90 0.0K
12:51 65.95 66.00 65.95 66.00 0.6K
12:52 65.90 65.90 65.85 65.90 0.1K
12:53 65.90 65.90 65.85 65.85 0.1K
12:55 65.80 65.80 65.75 65.75 0.2K
12:56 65.65 65.65 65.65 65.65 0.1K
13:00 65.65 65.65 65.65 65.65 0.0K
13:01 65.70 65.70 65.70 65.70 0.0K
13:02 65.75 66.20 65.75 66.20 0.4K
13:03 66.10 66.15 66.05 66.05 0.2K
13:04 66.10 66.10 66.10 66.10 0.1K
13:05 66.10 66.10 66.10 66.10 0.2K
13:06 66.15 66.25 66.15 66.20 0.3K
13:07 66.20 66.30 66.20 66.30 0.0K
13:08 66.20 66.20 66.20 66.20 0.1K
13:09 66.20 66.25 66.20 66.25 0.1K
13:11 66.20 66.20 66.20 66.20 0.1K
13:12 66.30 66.40 66.30 66.30 0.3K
13:13 66.25 66.25 66.25 66.25 0.2K
13:14 66.25 66.25 66.25 66.25 0.0K
13:15 66.35 66.35 66.35 66.35 0.0K
13:16 66.45 66.45 66.45 66.45 0.0K
13:17 66.50 66.50 66.50 66.50 0.0K
13:18 66.50 66.60 66.50 66.60 0.3K
13:19 66.50 66.50 66.50 66.50 0.0K
13:20 66.80 66.80 66.80 66.80 0.1K
13:21 66.90 67.00 66.90 67.00 0.2K
13:22 67.20 67.20 67.20 67.20 0.0K
13:23 67.20 67.20 67.20 67.20 0.1K
13:26 67.00 67.00 67.00 67.00 0.0K
13:27 67.10 67.10 67.10 67.10 0.1K
13:28 67.25 67.25 67.00 67.05 0.6K
13:29 67.20 67.20 67.20 67.20 0.0K
13:30 67.30 67.30 67.30 67.30 0.1K
13:33 67.40 67.45 67.40 67.45 0.1K
13:35 67.25 67.35 67.25 67.35 0.2K
13:37 67.50 67.50 67.50 67.50 0.1K
13:38 67.55 67.55 67.55 67.55 0.0K
13:39 67.55 67.55 67.55 67.55 0.0K
13:41 67.65 67.65 67.65 67.65 0.2K
13:43 67.80 67.85 67.80 67.85 0.0K
13:45 67.80 67.80 67.75 67.75 0.3K
13:46 67.65 67.65 67.60 67.60 0.1K
13:48 67.60 67.60 67.60 67.60 0.1K
13:49 67.50 67.50 67.50 67.50 0.0K
13:50 67.50 67.50 67.50 67.50 0.1K
13:52 67.55 67.55 67.55 67.55 0.0K
13:53 67.50 67.50 67.50 67.50 0.0K
13:55 67.40 67.40 67.40 67.40 0.1K
13:56 67.35 67.45 67.30 67.30 0.5K
13:57 67.20 67.20 67.20 67.20 0.0K
13:58 67.05 67.05 67.05 67.05 0.2K
14:00 67.05 67.05 67.00 67.00 0.1K
14:01 66.85 66.85 66.85 66.85 0.0K
14:02 67.10 67.15 67.10 67.15 0.0K
14:03 67.15 67.20 67.15 67.20 0.2K
14:04 67.25 67.25 67.25 67.25 0.0K
14:06 67.15 67.35 67.15 67.35 0.1K
14:09 67.40 67.45 67.40 67.45 0.1K
14:11 67.20 67.20 67.20 67.20 0.0K
14:12 67.15 67.15 66.95 66.95 0.1K
14:13 66.90 66.95 66.80 66.80 0.2K
14:15 66.85 66.85 66.85 66.85 0.0K
14:20 67.00 67.00 66.95 66.95 0.1K
14:23 66.90 66.90 66.90 66.90 0.0K
14:24 67.00 67.00 67.00 67.00 0.0K
14:25 66.80 66.80 66.80 66.80 0.0K
14:26 66.80 66.80 66.80 66.80 0.0K
14:28 66.85 66.95 66.85 66.95 0.0K
14:29 66.80 66.80 66.80 66.80 0.0K
14:34 66.60 66.60 66.55 66.55 0.4K
14:35 66.50 66.65 66.50 66.65 0.2K
14:38 66.50 66.55 66.50 66.55 0.0K
14:41 66.60 66.60 66.60 66.60 0.0K
14:42 66.60 66.60 66.55 66.55 0.1K
14:45 66.25 66.25 66.15 66.15 0.2K
14:47 66.15 66.15 66.05 66.05 0.1K
14:48 66.00 66.00 66.00 66.00 0.2K
14:50 65.80 65.80 65.80 65.80 0.1K
14:51 65.70 65.70 65.70 65.70 0.0K
14:53 65.65 65.65 65.65 65.65 0.1K
14:54 65.55 65.60 65.50 65.50 0.3K
14:55 65.80 65.80 65.80 65.80 0.0K
14:56 65.65 65.65 65.65 65.65 0.0K
14:57 65.70 65.70 65.55 65.55 0.2K
15:00 65.90 66.00 65.90 66.00 0.2K
15:01 66.05 66.05 65.95 65.95 0.1K
15:02 65.95 66.00 65.95 66.00 0.0K
15:04 66.00 66.00 66.00 66.00 0.2K
15:05 66.10 66.10 66.10 66.10 0.0K
15:08 66.10 66.10 66.00 66.00 0.0K
15:11 66.15 66.15 66.05 66.05 0.1K
15:12 66.00 66.00 66.00 66.00 0.0K
15:13 65.95 66.15 65.95 66.15 0.2K
15:14 66.05 66.05 66.05 66.05 0.0K
15:15 66.20 66.20 66.00 66.00 0.2K
15:16 65.95 65.95 65.95 65.95 0.0K
15:19 65.90 65.90 65.90 65.90 0.1K
15:20 65.75 65.75 65.75 65.75 0.0K
15:22 65.85 65.85 65.70 65.70 0.1K
15:23 65.90 65.90 65.75 65.75 0.2K
15:26 65.80 65.90 65.75 65.90 0.1K
15:27 65.75 65.75 65.75 65.75 0.0K
15:28 65.95 65.95 65.95 65.95 0.2K
15:29 66.00 66.10 66.00 66.00 0.1K
15:30 66.00 66.10 66.00 66.10 0.7K
15:31 65.90 65.90 65.85 65.90 0.2K
15:32 65.95 65.95 65.95 65.95 0.0K
15:33 66.00 66.00 66.00 66.00 0.2K
15:34 65.95 65.95 65.95 65.95 0.0K
15:35 66.10 66.20 66.10 66.20 0.2K
15:36 66.15 66.20 66.15 66.15 0.3K
15:37 66.10 66.10 66.05 66.05 0.0K
15:39 65.95 65.95 65.95 65.95 0.1K
15:40 65.90 65.90 65.90 65.90 0.1K
15:42 65.85 65.85 65.85 65.85 0.0K
15:44 65.90 66.20 65.90 66.20 0.3K
15:46 66.20 66.20 66.20 66.20 0.0K
15:49 66.20 66.50 66.20 66.35 0.5K
15:50 66.40 66.50 66.40 66.50 0.7K
15:51 66.50 66.50 66.30 66.30 0.2K
15:52 66.35 66.40 66.35 66.40 0.2K
15:55 66.50 66.50 66.45 66.45 0.1K
15:56 66.45 66.45 66.45 66.45 0.2K
15:58 66.50 66.50 66.40 66.40 0.2K
15:59 66.25 66.25 66.25 66.25 0.2K
16:00 66.35 66.35 66.35 66.35 0.1K
16:02 66.30 66.30 66.30 66.30 0.0K
16:03 66.20 66.20 66.20 66.20 0.1K
16:06 66.20 66.20 66.20 66.20 0.0K
16:07 66.25 66.25 66.25 66.25 0.1K
16:10 66.15 66.20 66.15 66.15 0.1K
16:11 66.20 66.20 66.20 66.20 0.0K
16:12 66.20 66.20 66.20 66.20 0.2K
16:14 66.25 66.25 66.25 66.25 0.4K
16:15 66.15 66.15 66.15 66.15 0.0K
16:18 66.20 66.20 66.15 66.15 0.0K
16:19 66.10 66.10 66.10 66.10 0.1K
16:20 66.20 66.20 66.10 66.10 0.1K
16:21 66.10 66.20 66.10 66.20 0.4K
16:23 66.20 66.20 66.15 66.15 0.4K
16:25 66.00 66.00 66.00 66.00 0.1K
16:26 65.90 65.90 65.90 65.90 0.1K
16:27 65.90 66.05 65.90 66.05 0.2K
16:29 65.85 65.85 65.80 65.80 0.0K
16:31 65.75 65.85 65.70 65.85 0.4K
16:32 65.80 65.80 65.65 65.65 0.2K
16:33 65.80 65.85 65.80 65.85 0.1K
16:34 65.75 65.80 65.75 65.80 0.1K
16:35 65.85 65.90 65.85 65.90 0.1K
16:36 65.85 65.85 65.85 65.85 0.0K
16:37 65.90 65.90 65.85 65.85 0.1K
16:38 65.80 65.80 65.80 65.80 0.0K
16:39 65.75 65.80 65.75 65.80 0.1K
16:40 65.85 65.90 65.80 65.80 0.0K
16:41 65.75 65.75 65.75 65.75 0.2K
16:44 65.75 65.75 65.75 65.75 0.0K
16:45 65.70 65.75 65.70 65.75 0.0K
16:46 65.70 65.70 65.60 65.60 0.2K
16:47 65.70 65.75 65.70 65.70 0.5K
16:48 65.90 65.90 65.90 65.90 0.5K
16:49 65.85 65.95 65.85 65.95 0.5K
16:50 66.15 66.20 66.15 66.20 0.4K
16:51 66.30 66.30 66.30 66.30 0.2K
16:52 66.40 66.45 66.40 66.45 0.7K
16:53 66.40 66.40 66.35 66.35 0.8K
16:54 66.45 66.55 66.45 66.55 0.5K
16:55 66.75 66.75 66.70 66.70 0.5K
16:57 66.90 66.90 66.85 66.85 0.2K
16:58 66.85 66.85 66.85 66.85 0.3K
17:00 66.95 67.00 66.95 67.00 1.8K
17:01 66.95 67.00 66.75 66.85 0.4K
17:02 66.80 66.80 66.80 66.80 0.0K
17:03 66.80 66.80 66.80 66.80 1.5K
17:04 66.90 66.90 66.90 66.90 0.6K
17:05 66.90 66.95 66.90 66.95 0.4K
17:07 66.90 66.90 66.85 66.85 0.3K
17:08 66.90 67.05 66.90 67.05 1.0K
17:09 67.05 67.05 67.05 67.05 0.3K
17:10 67.05 67.50 66.95 67.50 1.4K
17:11 67.70 68.40 67.70 68.35 0.9K
17:12 68.40 68.40 68.35 68.35 0.1K
17:13 68.50 68.70 68.50 68.70 0.7K
17:14 68.70 68.70 68.40 68.50 0.7K
17:15 68.60 68.80 68.60 68.80 0.4K
17:16 68.85 69.00 68.85 68.85 0.5K
17:17 69.00 69.10 69.00 69.10 0.5K
17:18 69.10 69.25 68.95 69.25 0.2K
17:19 69.25 69.65 69.25 69.65 0.3K
17:20 69.50 69.50 69.05 69.05 0.2K
17:21 69.00 69.05 69.00 69.05 0.2K
17:22 69.15 69.15 68.70 69.00 1.1K
17:23 68.45 68.50 68.45 68.50 0.7K
17:24 68.50 68.50 68.30 68.30 0.0K
17:25 68.50 68.50 68.15 68.15 0.4K
17:26 68.25 68.35 68.25 68.35 0.2K
17:27 68.25 68.45 68.25 68.35 0.7K
17:28 68.40 68.45 68.00 68.00 0.5K
17:29 68.10 68.10 67.85 67.90 0.7K
17:30 67.85 67.90 67.85 67.90 0.2K
17:31 67.85 67.95 67.70 67.95 0.2K
17:32 68.00 68.00 68.00 68.00 0.0K
17:33 68.35 68.35 68.30 68.35 0.1K
17:34 68.40 68.60 68.30 68.30 0.2K
17:35 68.30 68.30 68.10 68.10 0.2K
17:36 67.90 68.05 67.90 68.05 0.4K
17:37 67.85 68.00 67.85 68.00 0.1K
17:38 67.80 67.95 67.80 67.95 0.2K
17:39 67.90 67.90 67.75 67.75 0.1K
17:40 67.85 67.85 67.70 67.80 0.1K
17:41 67.90 67.90 67.65 67.65 0.0K
17:42 67.65 67.65 67.60 67.60 0.2K
17:43 67.50 67.50 67.35 67.40 0.3K
17:44 67.60 67.75 67.60 67.75 0.3K
17:45 67.60 67.95 67.60 67.95 0.4K
17:47 67.80 67.80 67.80 67.80 0.1K
17:49 67.95 67.95 67.70 67.70 0.1K
17:50 68.00 68.05 68.00 68.05 0.1K
17:51 68.10 68.25 68.10 68.25 0.1K
17:52 68.20 68.20 68.10 68.20 0.1K
17:53 68.30 68.40 68.30 68.30 0.8K
17:54 68.35 68.35 68.35 68.35 0.2K
17:56 68.45 68.55 68.35 68.55 0.1K
17:57 68.65 68.65 68.50 68.50 0.1K
17:58 68.65 68.70 68.65 68.70 0.1K
17:59 68.85 68.90 68.70 68.80 0.0K
18:00 68.65 68.65 68.40 68.45 1.0K
18:01 68.45 68.45 68.45 68.45 0.5K
18:02 68.50 68.60 68.40 68.40 0.1K
18:03 68.50 68.60 68.45 68.60 0.0K
18:04 68.30 68.30 68.20 68.20 0.1K
18:05 68.15 68.15 67.90 67.90 0.1K
18:06 67.90 67.90 67.90 67.90 0.1K
18:07 67.80 67.80 67.70 67.75 0.1K
18:08 67.70 67.70 67.65 67.65 0.0K
18:09 67.60 67.60 67.50 67.50 0.1K
18:10 67.40 67.40 67.40 67.40 0.0K
18:11 67.45 67.50 67.45 67.50 0.2K
18:12 67.55 67.55 67.35 67.35 0.3K
18:13 67.35 67.40 67.35 67.40 0.1K
18:14 67.25 67.45 66.60 66.80 0.8K
18:15 66.70 66.70 66.55 66.70 0.3K
18:16 66.55 66.75 66.55 66.75 0.2K
18:17 66.70 66.80 66.55 66.80 0.7K
18:18 66.85 66.85 66.70 66.70 0.1K
18:19 66.85 66.95 66.85 66.95 0.1K
18:20 66.85 66.85 66.85 66.85 0.1K
18:21 67.15 67.15 67.05 67.05 0.1K
18:22 67.20 67.20 67.20 67.20 0.0K
18:23 67.20 67.20 67.00 67.00 0.1K
18:24 67.00 67.05 67.00 67.05 0.1K
18:29 66.65 66.65 66.65 66.65 11.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据