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 66.65 66.80 66.35 66.80 1.1K
10:01 66.65 66.65 66.25 66.25 0.6K
10:02 66.50 66.70 66.50 66.70 0.2K
10:03 66.55 66.80 66.55 66.75 0.5K
10:04 66.85 67.10 66.85 67.10 0.2K
10:05 66.95 66.95 66.95 66.95 0.0K
10:06 67.20 67.20 67.20 67.20 0.0K
10:07 67.10 67.10 66.90 66.90 0.2K
10:08 66.90 67.05 66.90 67.05 0.2K
10:09 67.10 67.10 67.05 67.10 0.0K
10:10 67.25 67.30 67.25 67.30 0.3K
10:11 67.50 67.50 67.50 67.50 0.1K
10:12 67.50 67.50 67.50 67.50 0.2K
10:13 67.45 67.45 67.45 67.45 0.2K
10:14 67.65 67.65 67.55 67.55 1.3K
10:15 67.65 67.70 67.65 67.70 0.1K
10:16 67.75 67.75 67.75 67.75 0.0K
10:17 67.75 67.80 67.75 67.75 0.7K
10:18 67.70 67.70 67.60 67.70 0.1K
10:19 67.55 67.55 67.50 67.50 0.2K
10:20 67.60 67.60 67.40 67.40 0.2K
10:21 67.35 67.35 67.35 67.35 0.0K
10:24 67.25 67.25 67.25 67.25 0.1K
10:25 67.25 67.25 67.25 67.25 0.0K
10:28 67.10 67.10 67.10 67.10 0.0K
10:29 67.05 67.05 67.05 67.05 0.1K
10:30 66.95 67.00 66.85 66.85 0.2K
10:31 66.95 67.00 66.95 66.95 0.5K
10:33 67.00 67.00 67.00 67.00 0.2K
10:34 67.10 67.10 67.05 67.05 0.2K
10:37 67.25 67.25 67.10 67.10 0.0K
10:39 67.20 67.20 67.20 67.20 0.0K
10:40 67.40 67.40 67.40 67.40 0.3K
10:41 67.30 67.30 67.30 67.30 0.1K
10:42 67.45 67.50 67.25 67.25 0.2K
10:43 67.25 67.25 67.25 67.25 0.0K
10:45 67.30 67.30 67.30 67.30 0.1K
10:47 67.40 67.40 67.40 67.40 0.1K
10:48 67.25 67.25 67.25 67.25 0.1K
10:52 67.30 67.30 67.30 67.30 0.0K
10:53 67.30 67.30 67.30 67.30 0.0K
10:54 67.25 67.25 67.15 67.15 0.2K
10:55 67.15 67.15 67.05 67.05 0.1K
10:58 67.10 67.10 67.10 67.10 0.0K
10:59 67.05 67.15 67.05 67.15 0.0K
11:01 67.15 67.15 67.15 67.15 0.0K
11:02 67.20 67.20 67.20 67.20 0.0K
11:03 67.25 67.25 67.20 67.20 0.0K
11:04 67.10 67.10 67.00 67.00 0.4K
11:06 67.00 67.00 66.80 66.80 0.1K
11:07 66.75 66.75 66.75 66.75 0.0K
11:10 66.90 66.90 66.90 66.90 0.1K
11:11 66.85 66.85 66.70 66.70 0.2K
11:13 66.70 66.70 66.70 66.70 0.1K
11:14 66.60 66.70 66.60 66.70 0.2K
11:15 66.70 66.75 66.55 66.55 0.5K
11:16 66.50 66.50 66.50 66.50 0.1K
11:21 66.25 66.30 66.25 66.30 0.2K
11:22 66.50 66.50 66.50 66.50 0.0K
11:23 66.35 66.35 66.35 66.35 0.0K
11:24 66.40 66.40 66.40 66.40 0.0K
11:25 66.55 66.55 66.50 66.50 0.0K
11:26 66.45 66.45 66.35 66.35 0.0K
11:27 66.25 66.25 66.25 66.25 0.0K
11:28 66.20 66.20 66.05 66.05 0.5K
11:31 66.05 66.05 66.00 66.00 0.3K
11:32 66.15 66.15 65.90 65.90 0.8K
11:34 65.85 65.85 65.85 65.85 0.0K
11:35 65.90 65.95 65.90 65.95 1.1K
11:36 65.95 65.95 65.90 65.90 2.4K
11:37 65.80 65.80 65.75 65.75 0.2K
11:38 65.80 65.80 65.70 65.70 0.2K
11:40 65.50 65.60 65.50 65.60 0.9K
11:41 65.65 65.70 65.65 65.70 1.3K
11:42 65.70 65.70 65.70 65.70 0.0K
11:43 65.70 65.75 65.70 65.75 0.1K
11:44 65.80 65.80 65.80 65.80 2.2K
11:45 65.80 65.80 65.75 65.75 0.9K
11:46 65.80 65.85 65.80 65.85 1.6K
11:47 65.85 65.85 65.70 65.70 0.7K
11:48 65.75 65.80 65.75 65.80 0.1K
11:49 65.85 65.85 65.70 65.70 0.3K
11:50 65.65 65.65 65.65 65.65 0.3K
11:51 65.65 65.65 65.65 65.65 0.0K
11:55 65.85 65.85 65.85 65.85 2.2K
11:56 65.80 65.90 65.80 65.90 2.3K
11:57 65.95 65.95 65.95 65.95 2.2K
11:58 66.00 66.15 66.00 66.10 1.9K
11:59 66.15 66.20 66.15 66.20 0.2K
12:00 66.05 66.15 66.05 66.15 0.1K
12:01 66.15 66.15 66.15 66.15 0.1K
12:04 66.05 66.05 66.05 66.05 0.1K
12:05 66.00 66.00 66.00 66.00 0.1K
12:07 66.05 66.05 66.05 66.05 0.0K
12:11 66.05 66.05 66.05 66.05 0.1K
12:14 65.90 65.90 65.90 65.90 0.1K
12:18 65.70 65.70 65.70 65.70 0.2K
12:19 65.75 65.75 65.70 65.70 0.2K
12:21 65.80 65.80 65.70 65.75 0.1K
12:22 65.85 65.85 65.85 65.85 0.0K
12:25 65.75 65.75 65.75 65.75 0.1K
12:26 65.80 65.80 65.80 65.80 0.0K
12:27 65.80 65.80 65.80 65.80 0.0K
12:28 65.80 65.80 65.80 65.80 0.0K
12:31 65.75 65.75 65.75 65.75 0.1K
12:33 65.80 65.80 65.70 65.70 0.0K
12:35 65.70 65.70 65.60 65.60 0.1K
12:36 65.70 65.70 65.70 65.70 0.1K
12:39 65.60 65.60 65.55 65.55 0.1K
12:42 65.55 65.55 65.55 65.55 0.1K
12:43 65.40 65.40 65.40 65.40 1.2K
12:45 65.20 65.45 65.20 65.45 1.3K
12:48 65.30 65.30 65.30 65.30 0.1K
12:51 65.30 65.30 65.30 65.30 0.0K
12:52 65.30 65.30 65.30 65.30 0.1K
12:56 65.25 65.25 65.25 65.25 0.0K
12:57 65.25 65.25 65.15 65.15 0.5K
13:00 65.10 65.10 65.10 65.10 0.2K
13:02 65.10 65.10 65.10 65.10 0.1K
13:03 65.00 65.00 65.00 65.00 0.7K
13:07 65.10 65.15 65.10 65.15 0.0K
13:08 65.05 65.05 65.05 65.05 0.0K
13:12 65.00 65.05 65.00 65.05 0.3K
13:14 65.20 65.20 65.20 65.20 0.2K
13:18 65.30 65.30 65.30 65.30 0.0K
13:19 65.25 65.25 65.25 65.25 0.0K
13:20 65.15 65.15 65.15 65.15 0.0K
13:23 65.10 65.10 65.00 65.00 0.0K
13:27 65.15 65.15 65.15 65.15 0.0K
13:29 65.20 65.20 65.20 65.20 0.1K
13:30 65.25 65.25 65.25 65.25 0.0K
13:32 65.25 65.25 65.25 65.25 0.0K
13:33 65.15 65.15 65.15 65.15 0.3K
13:34 65.15 65.15 65.15 65.15 0.0K
13:35 65.15 65.15 65.05 65.05 0.0K
13:36 65.05 65.05 65.00 65.00 0.1K
13:40 65.15 65.15 65.15 65.15 0.0K
13:41 65.25 65.35 65.25 65.35 0.1K
13:42 65.25 65.25 65.25 65.25 0.1K
13:43 65.10 65.10 65.10 65.10 0.2K
13:45 65.10 65.15 65.10 65.15 0.0K
13:46 65.10 65.10 65.10 65.10 0.0K
13:48 65.20 65.20 65.20 65.20 0.0K
13:49 65.10 65.10 65.10 65.10 0.0K
13:50 65.25 65.30 65.25 65.30 0.2K
13:52 65.40 65.40 65.40 65.40 0.0K
13:54 65.40 65.40 65.40 65.40 0.0K
13:56 65.40 65.40 65.40 65.40 0.0K
13:57 65.40 65.40 65.40 65.40 0.1K
13:58 65.45 65.45 65.45 65.45 0.0K
13:59 65.30 65.30 65.00 65.00 0.3K
14:00 65.10 65.10 64.50 64.50 0.9K
14:01 64.55 64.55 64.55 64.55 0.2K
14:02 64.45 64.60 64.35 64.35 0.5K
14:03 64.40 64.40 64.35 64.35 0.1K
14:05 64.50 64.50 64.50 64.50 0.1K
14:06 64.60 64.60 64.60 64.60 0.1K
14:08 64.65 64.65 64.50 64.50 0.2K
14:10 64.60 64.60 64.60 64.60 0.0K
14:11 64.65 64.65 64.65 64.65 0.0K
14:12 64.60 64.70 64.60 64.60 0.1K
14:14 64.60 64.70 64.60 64.70 0.5K
14:16 64.95 64.95 64.95 64.95 0.1K
14:17 64.90 64.90 64.90 64.90 0.0K
14:19 64.90 64.90 64.80 64.80 0.1K
14:21 64.85 64.85 64.85 64.85 0.0K
14:22 64.90 64.90 64.90 64.90 0.0K
14:23 64.75 64.75 64.75 64.75 0.1K
14:25 64.60 64.60 64.60 64.60 1.0K
14:27 64.80 64.80 64.80 64.80 0.0K
14:28 64.75 64.75 64.75 64.75 0.0K
14:29 64.80 64.80 64.80 64.80 0.0K
14:31 64.75 64.75 64.75 64.75 0.0K
14:32 64.70 64.75 64.65 64.65 0.2K
14:33 64.80 64.80 64.80 64.80 0.1K
14:35 64.65 64.65 64.65 64.65 0.2K
14:36 64.65 64.65 64.65 64.65 0.0K
14:37 64.85 64.85 64.85 64.85 0.1K
14:38 64.80 64.80 64.80 64.80 0.0K
14:40 64.70 64.70 64.60 64.60 0.3K
14:41 64.50 64.50 64.50 64.50 0.1K
14:42 64.50 64.50 64.50 64.50 0.0K
14:43 64.55 64.60 64.55 64.60 0.0K
14:44 64.45 64.45 64.45 64.45 0.0K
14:46 64.50 64.50 64.50 64.50 0.0K
14:47 64.50 64.55 64.50 64.55 0.1K
14:48 64.65 65.00 64.65 64.75 0.5K
14:49 64.75 64.75 64.75 64.75 0.0K
14:52 64.75 64.75 64.75 64.75 0.0K
14:55 64.80 64.80 64.65 64.65 0.0K
14:56 64.80 64.80 64.80 64.80 0.0K
14:57 64.75 64.75 64.75 64.75 0.1K
14:59 64.55 64.55 64.55 64.55 0.4K
15:00 64.50 64.55 64.50 64.55 0.2K
15:01 64.60 64.60 64.60 64.60 0.3K
15:03 64.60 64.60 64.60 64.60 0.2K
15:06 64.50 64.50 64.50 64.50 0.1K
15:07 64.50 64.50 64.45 64.45 0.0K
15:09 64.50 64.50 64.50 64.50 0.0K
15:14 64.65 64.70 64.65 64.70 0.2K
15:15 64.70 64.70 64.70 64.70 0.0K
15:17 64.75 64.85 64.75 64.85 0.1K
15:18 64.65 64.65 64.65 64.65 0.1K
15:20 64.50 64.55 64.50 64.55 0.2K
15:22 64.50 64.50 64.50 64.50 0.1K
15:23 64.50 64.50 64.50 64.50 0.1K
15:24 64.40 64.40 64.40 64.40 0.0K
15:25 64.40 64.40 64.30 64.30 0.5K
15:27 64.25 64.25 64.25 64.25 0.1K
15:29 64.20 64.20 64.20 64.20 0.2K
15:32 64.30 64.30 64.30 64.30 0.0K
15:33 64.35 64.35 64.35 64.35 0.0K
15:35 64.35 64.35 64.35 64.35 0.1K
15:36 64.35 64.35 64.35 64.35 0.2K
15:38 64.35 64.35 64.35 64.35 0.0K
15:39 64.40 64.40 64.30 64.30 0.2K
15:40 64.35 64.35 64.35 64.35 0.1K
15:42 64.40 64.40 64.40 64.40 0.2K
15:43 64.20 64.20 64.20 64.20 0.2K
15:45 64.20 64.25 64.20 64.25 0.1K
15:46 64.20 64.20 64.20 64.20 0.5K
15:47 64.30 64.30 64.30 64.30 0.0K
15:48 64.30 64.30 64.20 64.20 0.0K
15:49 64.15 64.20 64.15 64.20 0.2K
15:50 64.25 64.25 64.25 64.25 0.1K
15:51 64.25 64.25 64.25 64.25 0.2K
15:52 64.15 64.20 64.15 64.20 0.5K
15:53 64.20 64.25 64.20 64.20 1.1K
15:54 64.20 64.20 64.20 64.20 0.1K
15:55 64.25 64.25 64.20 64.20 0.8K
15:56 64.20 64.30 64.20 64.30 0.3K
15:57 64.25 64.25 64.25 64.25 0.0K
15:58 64.15 64.15 64.15 64.15 0.0K
15:59 64.15 64.15 63.85 63.85 1.0K
16:00 63.85 64.05 63.85 64.05 0.1K
16:01 64.15 64.15 63.80 63.80 0.2K
16:02 63.90 63.90 63.85 63.85 0.0K
16:04 63.65 63.65 63.65 63.65 0.1K
16:05 63.50 63.60 63.45 63.45 0.6K
16:07 63.75 63.75 63.75 63.75 0.1K
16:09 63.75 63.75 63.70 63.70 0.3K
16:10 63.65 63.70 63.55 63.55 0.2K
16:13 63.75 63.75 63.65 63.65 0.4K
16:14 63.75 63.75 63.75 63.75 0.0K
16:15 63.65 63.65 63.65 63.65 0.0K
16:16 63.70 63.70 63.70 63.70 0.0K
16:17 63.65 63.70 63.65 63.70 0.6K
16:19 63.75 63.75 63.75 63.75 0.1K
16:20 63.80 63.80 63.70 63.70 0.2K
16:21 63.80 63.80 63.75 63.75 0.1K
16:22 63.70 63.75 63.70 63.75 0.1K
16:23 63.65 63.65 63.65 63.65 0.2K
16:24 63.40 63.70 63.40 63.70 0.5K
16:25 63.70 63.70 63.70 63.70 0.1K
16:26 63.65 63.65 63.65 63.65 0.1K
16:27 63.65 63.65 63.50 63.55 0.1K
16:28 63.50 63.60 63.50 63.60 0.1K
16:29 63.50 63.50 63.50 63.50 0.0K
16:30 63.50 63.50 63.50 63.50 0.0K
16:31 63.60 63.65 63.55 63.55 0.1K
16:32 63.60 63.80 63.60 63.70 0.3K
16:33 63.90 63.90 63.90 63.90 1.0K
16:34 63.95 63.95 63.95 63.95 0.1K
16:37 63.80 63.80 63.80 63.80 0.2K
16:38 63.80 63.90 63.80 63.90 0.0K
16:39 63.85 64.00 63.85 64.00 1.0K
16:40 64.00 64.00 63.85 63.95 4.8K
16:41 64.00 64.00 64.00 64.00 0.8K
16:42 63.90 63.90 63.80 63.80 0.2K
16:43 63.80 63.90 63.80 63.90 0.5K
16:44 63.95 64.00 63.85 64.00 6.8K
16:45 64.30 64.30 64.20 64.20 1.3K
16:46 64.20 64.20 64.20 64.20 0.0K
16:47 64.25 64.25 64.25 64.25 0.0K
16:48 64.25 64.35 64.25 64.35 0.1K
16:49 64.50 64.55 64.50 64.55 0.2K
16:51 64.75 64.80 64.75 64.80 0.1K
16:52 64.80 64.90 64.80 64.90 0.1K
16:53 64.95 64.95 64.95 64.95 0.1K
16:54 64.85 64.85 64.85 64.85 0.1K
16:55 65.00 65.00 65.00 65.00 0.7K
16:57 64.90 64.90 64.90 64.90 0.0K
16:58 64.70 64.70 64.60 64.65 0.3K
16:59 64.65 64.80 64.65 64.75 0.2K
17:00 64.85 65.00 64.85 65.00 0.1K
17:01 65.00 65.05 65.00 65.05 0.3K
17:02 65.15 65.15 65.00 65.00 0.5K
17:03 65.05 65.25 65.05 65.10 0.1K
17:04 65.15 65.15 65.15 65.15 0.1K
17:05 65.00 65.00 65.00 65.00 0.2K
17:06 65.00 65.00 64.85 64.85 0.1K
17:07 64.85 64.85 64.85 64.85 0.1K
17:08 64.90 65.15 64.90 65.15 0.2K
17:09 65.10 65.10 65.10 65.10 0.0K
17:10 65.00 65.30 65.00 65.30 0.4K
17:11 65.15 65.15 65.15 65.15 0.0K
17:12 65.20 65.25 65.20 65.25 0.0K
17:13 65.10 65.15 65.05 65.15 0.0K
17:14 65.10 65.15 65.10 65.15 0.1K
17:15 65.15 65.15 65.15 65.15 0.0K
17:17 65.15 65.15 65.05 65.05 0.2K
17:18 65.20 65.20 65.20 65.20 0.1K
17:19 65.10 65.10 65.10 65.10 0.0K
17:20 65.05 65.15 65.05 65.10 0.2K
17:21 65.10 65.10 64.95 65.10 0.3K
17:22 65.00 65.00 64.95 64.95 0.2K
17:23 65.05 65.05 65.05 65.05 0.0K
17:25 64.95 64.95 64.95 64.95 0.1K
17:26 64.85 64.85 64.85 64.85 0.0K
17:27 64.75 64.75 64.70 64.70 0.2K
17:28 64.65 64.75 64.65 64.75 0.1K
17:30 64.80 64.80 64.80 64.80 0.1K
17:32 64.80 64.80 64.80 64.80 0.0K
17:33 64.90 64.90 64.85 64.85 0.0K
17:34 64.85 64.85 64.70 64.70 0.1K
17:36 64.70 64.75 64.70 64.75 0.3K
17:37 64.60 64.60 64.50 64.50 0.4K
17:38 64.55 64.60 64.45 64.45 0.1K
17:40 64.30 64.35 64.25 64.25 0.2K
17:41 64.25 64.25 64.25 64.25 0.1K
17:42 64.30 64.30 64.30 64.30 0.1K
17:43 64.35 64.45 64.35 64.45 0.1K
17:44 64.35 64.35 64.35 64.35 0.0K
17:45 64.30 64.35 64.30 64.35 0.2K
17:46 64.45 64.45 64.45 64.45 0.0K
17:47 64.35 64.35 64.35 64.35 0.1K
17:49 64.15 64.20 64.15 64.20 0.2K
17:50 64.15 64.15 64.10 64.10 0.3K
17:51 64.00 64.10 64.00 64.10 0.3K
17:52 64.00 64.00 64.00 64.00 0.0K
17:53 64.00 64.00 64.00 64.00 0.1K
17:54 64.00 64.00 64.00 64.00 0.0K
17:55 64.10 64.10 64.10 64.10 0.1K
17:56 63.90 63.90 63.90 63.90 0.0K
17:58 63.95 63.95 63.95 63.95 0.0K
17:59 63.85 63.85 63.80 63.80 0.2K
18:00 63.80 63.85 63.80 63.85 0.2K
18:01 63.80 63.80 63.80 63.80 0.0K
18:02 63.80 63.80 63.75 63.75 0.1K
18:03 63.80 63.80 63.80 63.80 0.0K
18:04 63.85 63.85 63.85 63.85 0.1K
18:05 63.80 63.85 63.80 63.85 0.1K
18:06 63.90 63.95 63.90 63.95 0.1K
18:07 63.95 63.95 63.90 63.90 0.1K
18:09 63.95 63.95 63.95 63.95 0.3K
18:10 64.00 64.05 64.00 64.05 0.2K
18:11 64.00 64.00 64.00 64.00 0.1K
18:12 63.95 63.95 63.95 63.95 0.0K
18:13 63.85 63.90 63.85 63.90 0.3K
18:14 63.85 63.85 63.85 63.85 0.0K
18:15 63.85 63.95 63.85 63.95 0.4K
18:17 64.05 64.05 64.00 64.00 0.0K
18:18 63.95 63.95 63.90 63.95 0.5K
18:19 63.95 63.95 63.95 63.95 0.0K
18:20 63.90 63.90 63.90 63.90 0.2K
18:21 63.90 63.95 63.90 63.95 0.5K
18:22 63.95 63.95 63.95 63.95 0.0K
18:23 63.95 63.95 63.90 63.90 0.4K
18:24 63.90 63.95 63.85 63.90 0.7K
18:29 63.95 63.95 63.95 63.95 8.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据