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
10:03 71.95 73.15 71.90 73.15 4.6K
10:04 73.10 73.10 72.65 72.65 0.7K
10:05 72.75 72.85 72.55 72.85 0.4K
10:06 73.00 73.55 72.75 72.85 1.6K
10:07 72.75 72.75 72.50 72.50 0.3K
10:08 72.15 72.55 72.15 72.55 0.5K
10:09 72.70 72.70 72.20 72.20 0.5K
10:10 72.00 72.15 71.90 71.90 0.2K
10:11 72.00 72.05 72.00 72.05 0.1K
10:12 71.80 71.95 71.70 71.95 0.5K
10:13 71.85 71.90 71.65 71.85 0.2K
10:14 71.90 71.95 71.70 71.70 0.7K
10:15 71.45 71.45 71.45 71.45 0.0K
10:16 71.55 71.55 71.50 71.50 0.3K
10:17 71.50 71.60 71.40 71.40 0.3K
10:18 71.50 71.50 71.50 71.50 0.1K
10:19 71.65 71.65 71.55 71.55 0.1K
10:20 71.50 71.50 71.40 71.45 0.1K
10:21 71.65 71.65 71.55 71.55 0.2K
10:22 71.05 71.05 71.00 71.00 0.1K
10:23 71.00 71.00 70.80 70.80 0.2K
10:24 70.80 70.90 70.75 70.90 0.2K
10:25 70.95 71.05 70.90 71.05 0.2K
10:26 70.90 71.00 70.90 71.00 0.1K
10:27 70.80 70.80 70.80 70.80 0.1K
10:28 70.75 70.90 70.75 70.80 0.3K
10:29 70.70 70.70 70.70 70.70 0.1K
10:30 70.75 70.85 70.75 70.85 0.1K
10:31 70.50 70.50 70.50 70.50 0.2K
10:32 70.35 70.35 70.20 70.20 0.7K
10:33 70.05 70.05 70.05 70.05 0.2K
10:34 70.15 70.20 70.00 70.15 0.4K
10:35 70.00 70.05 69.85 69.90 0.6K
10:36 70.00 70.00 70.00 70.00 0.0K
10:37 70.00 70.00 69.95 69.95 0.0K
10:38 69.95 69.95 69.95 69.95 0.0K
10:39 69.75 69.85 69.70 69.70 0.5K
10:40 69.80 69.80 69.60 69.60 0.2K
10:41 69.60 69.70 69.50 69.70 0.3K
10:42 69.50 69.50 69.50 69.50 1.4K
10:43 69.55 69.60 69.50 69.50 0.1K
10:44 69.50 69.60 69.50 69.60 0.2K
10:45 69.50 69.50 69.50 69.50 0.0K
10:46 69.40 69.50 69.40 69.50 0.1K
10:47 69.35 69.45 69.25 69.25 0.6K
10:48 69.45 69.45 69.45 69.45 0.1K
10:49 69.60 69.60 69.60 69.60 0.2K
10:51 69.65 69.65 69.65 69.65 0.1K
10:52 69.55 69.70 69.55 69.70 0.1K
10:53 69.75 69.75 69.75 69.75 0.1K
10:54 69.85 69.85 69.65 69.75 0.4K
10:55 69.65 69.65 69.65 69.65 0.0K
10:56 69.65 69.65 69.60 69.65 0.4K
10:58 69.65 69.70 69.65 69.70 0.0K
10:59 69.65 69.80 69.65 69.75 0.4K
11:00 69.70 69.75 69.65 69.75 0.1K
11:01 69.60 69.70 69.60 69.70 0.1K
11:02 69.70 69.80 69.70 69.70 0.6K
11:03 69.60 69.75 69.60 69.75 0.2K
11:04 69.70 69.75 69.70 69.70 0.1K
11:05 69.80 69.80 69.80 69.80 0.1K
11:07 69.80 69.80 69.65 69.70 1.0K
11:08 69.65 69.65 69.60 69.60 0.0K
11:09 69.80 69.80 69.80 69.80 0.2K
11:10 69.80 69.80 69.80 69.80 0.0K
11:11 69.85 69.85 69.85 69.85 0.1K
11:12 69.80 69.80 69.80 69.80 0.1K
11:13 69.90 69.90 69.90 69.90 0.1K
11:15 69.80 69.90 69.80 69.90 0.5K
11:17 69.80 69.80 69.80 69.80 0.0K
11:18 69.65 69.70 69.65 69.70 0.9K
11:19 69.65 69.80 69.65 69.80 0.1K
11:20 69.85 69.85 69.85 69.85 0.0K
11:21 69.85 69.85 69.85 69.85 0.0K
11:22 69.95 69.95 69.75 69.80 0.1K
11:23 69.60 69.70 69.55 69.70 0.2K
11:24 69.60 69.60 69.60 69.60 0.3K
11:25 69.65 69.65 69.50 69.55 0.2K
11:26 69.65 69.65 69.65 69.65 0.0K
11:29 69.50 69.70 69.50 69.70 0.7K
11:30 69.60 69.60 69.60 69.60 0.2K
11:31 69.55 69.65 69.50 69.50 0.1K
11:32 69.45 69.45 69.35 69.35 0.1K
11:33 69.25 69.25 69.15 69.15 0.4K
11:35 69.15 69.15 69.15 69.15 0.2K
11:36 69.25 69.25 69.25 69.25 0.2K
11:37 69.10 69.10 69.10 69.10 0.1K
11:38 69.20 69.20 69.20 69.20 0.0K
11:40 69.30 69.30 69.30 69.30 0.0K
11:41 69.30 69.30 69.30 69.30 0.0K
11:42 69.40 69.40 69.30 69.30 0.0K
11:44 69.25 69.25 69.25 69.25 0.0K
11:46 69.50 69.50 69.50 69.50 0.1K
11:48 69.35 69.35 69.35 69.35 0.1K
11:51 69.35 69.35 69.35 69.35 0.1K
11:52 69.45 69.45 69.45 69.45 0.0K
11:53 69.50 69.50 69.50 69.50 0.0K
11:54 69.45 69.45 69.45 69.45 0.0K
11:55 69.40 69.40 69.40 69.40 0.0K
11:56 69.30 69.40 69.25 69.25 0.1K
11:57 69.25 69.25 69.25 69.25 0.0K
11:58 69.25 69.30 69.25 69.30 0.1K
11:59 69.30 69.30 69.30 69.30 0.0K
12:00 69.35 69.40 69.35 69.40 0.2K
12:01 69.40 69.40 69.40 69.40 0.1K
12:02 69.30 69.30 69.20 69.20 0.1K
12:06 69.25 69.35 69.25 69.25 0.1K
12:07 69.25 69.35 69.25 69.35 0.0K
12:08 69.20 69.25 69.05 69.05 0.3K
12:10 69.00 69.00 68.90 68.90 0.5K
12:11 68.85 68.95 68.85 68.95 0.0K
12:12 69.00 69.00 69.00 69.00 0.0K
12:15 68.80 68.80 68.65 68.65 0.3K
12:16 68.80 68.90 68.80 68.90 0.0K
12:19 68.80 68.90 68.80 68.90 0.0K
12:20 68.95 68.95 68.95 68.95 0.2K
12:22 69.00 69.00 69.00 69.00 0.1K
12:25 69.15 69.15 69.05 69.05 0.0K
12:26 68.90 68.90 68.90 68.90 0.2K
12:29 68.85 68.85 68.85 68.85 0.1K
12:30 68.80 68.85 68.80 68.85 0.2K
12:31 68.90 69.00 68.90 69.00 0.3K
12:33 69.05 69.05 69.05 69.05 0.0K
12:34 69.05 69.05 69.05 69.05 0.0K
12:36 69.15 69.20 69.15 69.20 0.2K
12:38 69.10 69.10 69.10 69.10 0.0K
12:39 69.05 69.05 69.05 69.05 0.0K
12:40 69.00 69.00 68.90 68.90 0.1K
12:41 68.90 68.90 68.90 68.90 0.0K
12:42 68.95 68.95 68.95 68.95 0.0K
12:46 68.90 68.90 68.90 68.90 0.0K
12:47 68.80 68.80 68.80 68.80 0.1K
12:49 68.65 68.80 68.65 68.80 0.3K
12:50 68.85 68.85 68.85 68.85 0.0K
12:51 68.90 68.90 68.90 68.90 0.0K
12:56 69.15 69.15 69.15 69.15 0.0K
13:00 69.10 69.10 69.00 69.00 0.0K
13:01 68.95 69.00 68.95 69.00 0.0K
13:05 68.95 68.95 68.95 68.95 0.0K
13:06 68.85 68.90 68.85 68.90 0.2K
13:08 68.90 69.00 68.90 69.00 0.1K
13:09 69.05 69.05 69.05 69.05 0.0K
13:10 69.05 69.05 69.05 69.05 0.1K
13:11 69.15 69.15 69.15 69.15 0.1K
13:12 69.15 69.15 69.15 69.15 0.1K
13:14 69.10 69.20 69.00 69.15 0.5K
13:15 69.15 69.15 69.15 69.15 0.1K
13:16 69.20 69.20 69.15 69.15 0.3K
13:17 69.10 69.10 69.05 69.05 0.0K
13:18 69.15 69.15 69.15 69.15 0.0K
13:19 69.05 69.05 69.05 69.05 0.2K
13:20 69.05 69.05 69.05 69.05 0.1K
13:22 69.05 69.05 69.05 69.05 0.1K
13:23 69.10 69.10 69.10 69.10 0.0K
13:24 69.10 69.10 69.10 69.10 0.0K
13:30 69.15 69.15 69.15 69.15 0.0K
13:33 69.20 69.20 69.15 69.15 0.0K
13:36 69.15 69.15 69.15 69.15 0.1K
13:38 69.25 69.25 69.25 69.25 0.0K
13:39 69.25 69.25 69.25 69.25 0.0K
13:40 69.25 69.30 69.20 69.30 0.0K
13:41 69.20 69.20 69.20 69.20 0.0K
13:43 69.25 69.25 69.25 69.25 0.1K
13:45 69.15 69.15 69.15 69.15 0.0K
13:47 69.20 69.20 69.10 69.10 0.2K
13:50 69.20 69.20 69.20 69.20 0.0K
13:56 69.25 69.25 69.25 69.25 0.0K
13:57 69.25 69.25 69.25 69.25 0.2K
13:58 69.25 69.25 69.25 69.25 0.1K
14:00 69.30 69.35 69.30 69.35 0.2K
14:02 69.30 69.30 69.15 69.15 0.0K
14:04 69.20 69.20 69.20 69.20 0.0K
14:13 69.10 69.10 69.10 69.10 0.1K
14:15 69.15 69.25 69.15 69.25 0.1K
14:17 69.15 69.25 69.15 69.25 0.1K
14:18 69.25 69.25 69.25 69.25 0.1K
14:20 69.50 69.50 69.50 69.50 0.1K
14:22 69.65 69.65 69.50 69.50 0.0K
14:26 69.55 69.70 69.55 69.70 1.7K
14:28 69.40 69.80 69.40 69.80 2.9K
14:29 69.60 69.65 69.60 69.65 0.3K
14:32 69.70 69.85 69.70 69.85 0.1K
14:34 69.85 69.85 69.85 69.85 0.1K
14:37 69.80 69.80 69.80 69.80 0.0K
14:38 69.90 69.90 69.90 69.90 0.1K
14:39 69.75 69.75 69.75 69.75 0.4K
14:42 69.70 69.70 69.70 69.70 0.0K
14:44 69.70 69.70 69.70 69.70 0.0K
14:45 69.60 69.60 69.60 69.60 0.0K
14:50 69.60 69.60 69.60 69.60 0.0K
14:51 69.60 69.60 69.50 69.50 0.4K
14:52 69.55 69.55 69.55 69.55 0.0K
14:53 69.55 69.55 69.55 69.55 0.0K
14:58 69.55 69.55 69.55 69.55 0.1K
15:02 69.45 69.45 69.45 69.45 0.0K
15:06 69.35 69.35 69.35 69.35 0.0K
15:07 69.55 69.70 69.55 69.60 0.5K
15:10 69.45 69.45 69.45 69.45 0.0K
15:12 69.35 69.35 69.35 69.35 0.0K
15:14 69.30 69.30 69.30 69.30 0.0K
15:15 69.25 69.25 69.25 69.25 0.1K
15:16 69.25 69.30 69.25 69.30 0.1K
15:17 69.35 69.35 69.35 69.35 0.0K
15:18 69.35 69.35 69.35 69.35 0.1K
15:19 69.25 69.25 69.25 69.25 0.0K
15:21 69.15 69.25 69.10 69.10 0.1K
15:24 69.10 69.10 69.10 69.10 0.2K
15:25 69.20 69.20 69.20 69.20 0.1K
15:30 69.25 69.55 69.25 69.55 0.5K
15:34 69.40 69.40 69.40 69.40 0.2K
15:35 69.50 69.50 69.50 69.50 0.0K
15:36 69.20 69.20 69.20 69.20 0.0K
15:39 69.30 69.30 69.30 69.30 0.0K
15:41 69.15 69.15 69.15 69.15 0.2K
15:44 69.15 69.15 69.15 69.15 0.2K
15:45 69.20 69.20 69.10 69.10 0.2K
15:50 69.20 69.20 69.10 69.10 0.2K
15:51 69.10 69.10 69.05 69.05 0.1K
15:52 69.15 69.15 69.15 69.15 0.0K
15:53 69.10 69.10 69.10 69.10 0.1K
15:54 69.10 69.15 69.10 69.15 0.1K
15:55 69.15 69.15 69.15 69.15 0.0K
15:58 69.10 69.10 69.10 69.10 0.0K
16:00 69.25 69.25 69.25 69.25 0.2K
16:02 69.45 69.45 69.45 69.45 0.0K
16:03 69.45 69.45 69.45 69.45 0.0K
16:05 69.55 69.55 69.55 69.55 0.0K
16:07 69.55 69.55 69.55 69.55 0.0K
16:09 69.50 69.50 69.45 69.45 0.2K
16:10 69.60 69.75 69.60 69.75 0.1K
16:11 69.80 69.80 69.70 69.80 0.1K
16:12 69.65 69.65 69.65 69.65 0.0K
16:13 69.60 69.60 69.60 69.60 0.0K
16:14 69.60 69.60 69.60 69.60 0.0K
16:16 69.65 69.65 69.65 69.65 0.0K
16:18 69.65 69.75 69.65 69.75 0.1K
16:20 69.65 69.65 69.60 69.60 0.3K
16:21 69.80 69.80 69.80 69.80 0.0K
16:22 69.65 69.65 69.65 69.65 0.2K
16:24 69.80 69.80 69.80 69.80 0.0K
16:25 69.85 69.85 69.70 69.70 0.1K
16:26 69.70 69.75 69.70 69.75 0.1K
16:28 69.65 69.65 69.60 69.60 0.5K
16:29 69.55 69.55 69.55 69.55 0.1K
16:30 69.65 69.70 69.65 69.70 0.0K
16:31 69.65 69.65 69.55 69.55 0.1K
16:32 69.45 69.50 69.45 69.50 0.1K
16:33 69.55 69.55 69.55 69.55 0.0K
16:34 69.55 69.60 69.55 69.60 0.0K
16:36 69.50 69.60 69.50 69.60 0.0K
16:41 69.20 69.25 69.20 69.25 0.3K
16:42 69.15 69.15 69.15 69.15 0.0K
16:44 69.20 69.20 69.20 69.20 0.2K
16:45 69.35 69.35 69.35 69.35 0.0K
16:46 69.30 69.30 69.30 69.30 0.0K
16:47 69.00 69.00 68.95 68.95 0.4K
16:48 69.00 69.00 69.00 69.00 0.0K
16:49 68.95 68.95 68.90 68.90 0.2K
16:50 68.85 69.05 68.85 69.05 0.1K
16:51 68.95 68.95 68.95 68.95 0.1K
16:52 69.15 69.15 69.15 69.15 0.0K
16:54 69.30 69.30 69.00 69.00 0.7K
16:55 68.80 68.85 68.80 68.80 0.7K
16:56 68.50 68.65 68.50 68.65 0.7K
16:58 68.45 68.45 68.45 68.45 0.1K
16:59 68.55 68.55 68.30 68.30 0.1K
17:00 68.50 68.55 68.35 68.35 0.2K
17:01 68.20 68.20 68.20 68.20 0.1K
17:03 68.35 68.35 68.35 68.35 0.0K
17:04 68.35 68.35 68.35 68.35 0.0K
17:06 68.45 68.45 68.45 68.45 0.0K
17:07 68.40 68.40 68.40 68.40 0.0K
17:11 68.25 68.25 68.25 68.25 0.3K
17:13 68.25 68.25 68.20 68.20 0.3K
17:15 68.25 68.30 68.25 68.30 0.1K
17:16 68.40 68.40 68.40 68.40 0.1K
17:20 68.45 68.45 68.45 68.45 0.0K
17:22 68.45 68.45 68.25 68.30 4.0K
17:23 68.30 68.55 68.30 68.55 0.4K
17:24 68.60 68.60 68.35 68.50 1.4K
17:25 68.35 68.35 68.35 68.35 0.6K
17:26 68.40 68.40 68.35 68.35 0.4K
17:27 68.15 68.15 68.15 68.15 0.9K
17:28 68.15 68.15 68.00 68.00 1.3K
17:29 68.10 68.10 68.05 68.05 0.2K
17:30 68.25 68.30 68.25 68.30 0.1K
17:31 68.65 68.65 68.65 68.65 0.0K
17:32 68.75 68.90 68.75 68.90 0.3K
17:33 69.00 69.25 69.00 69.25 0.8K
17:34 69.40 69.40 69.40 69.40 0.1K
17:35 69.30 69.35 69.30 69.35 0.1K
17:39 69.40 69.40 69.00 69.00 0.9K
17:41 68.90 68.90 68.90 68.90 0.1K
17:43 68.90 68.90 68.90 68.90 0.0K
17:45 68.85 68.85 68.85 68.85 0.1K
17:47 68.75 68.75 68.75 68.75 0.0K
17:48 68.90 68.90 68.90 68.90 0.1K
17:51 68.80 68.80 68.80 68.80 0.0K
17:53 68.70 68.70 68.70 68.70 0.0K
17:54 68.70 68.90 68.70 68.90 0.3K
17:55 68.90 69.00 68.90 68.95 0.2K
17:56 69.00 69.00 69.00 69.00 0.0K
17:57 68.90 69.00 68.90 69.00 0.4K
17:58 68.90 68.90 68.90 68.90 0.0K
17:59 68.80 68.80 68.80 68.80 0.0K
18:00 68.85 68.85 68.80 68.80 0.2K
18:01 68.80 68.80 68.80 68.80 0.0K
18:02 68.75 68.75 68.70 68.70 0.3K
18:03 68.70 68.70 68.65 68.65 0.0K
18:06 68.60 68.70 68.60 68.70 0.0K
18:07 68.80 68.85 68.75 68.75 0.5K
18:08 68.75 68.75 68.75 68.75 0.0K
18:09 68.85 68.95 68.85 68.95 0.1K
18:10 68.90 68.95 68.90 68.95 0.0K
18:11 68.95 68.95 68.95 68.95 0.1K
18:12 69.00 69.00 68.95 68.95 0.1K
18:13 68.85 68.85 68.85 68.85 0.2K
18:14 68.85 68.85 68.85 68.85 0.0K
18:15 68.80 68.80 68.80 68.80 0.0K
18:16 68.70 68.70 68.70 68.70 0.1K
18:18 68.75 68.75 68.75 68.75 0.1K
18:20 68.70 68.75 68.70 68.70 0.3K
18:23 68.65 68.65 68.65 68.65 0.1K
18:24 68.55 68.55 68.55 68.55 0.1K
18:29 69.10 69.10 69.10 69.10 14.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据