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 69.45 69.45 68.20 68.60 2.2K
10:01 69.00 69.00 69.00 69.00 0.1K
10:02 69.15 69.15 69.05 69.15 0.0K
10:03 69.30 69.30 69.20 69.20 0.4K
10:04 69.30 69.40 69.00 69.00 1.3K
10:05 69.00 69.20 69.00 69.20 0.7K
10:06 69.05 69.05 68.80 68.80 0.6K
10:07 68.65 68.75 68.50 68.75 1.3K
10:08 68.60 68.65 68.50 68.50 0.5K
10:09 68.65 68.65 68.60 68.65 0.1K
10:10 68.65 68.65 68.65 68.65 0.0K
10:11 68.40 68.45 68.40 68.40 0.2K
10:13 68.00 68.10 67.75 67.75 0.7K
10:14 68.05 68.10 68.05 68.10 0.3K
10:15 68.25 68.25 68.25 68.25 0.3K
10:17 68.45 68.45 68.45 68.45 0.1K
10:18 68.25 68.25 68.25 68.25 0.2K
10:19 68.25 68.25 68.25 68.25 0.1K
10:20 68.20 68.45 68.20 68.25 0.5K
10:22 68.40 68.40 68.40 68.40 0.0K
10:23 68.45 68.45 68.45 68.45 0.1K
10:24 68.50 68.55 68.50 68.55 0.3K
10:25 68.45 68.45 68.45 68.45 0.0K
10:26 68.55 68.70 68.55 68.70 0.2K
10:27 68.75 68.75 68.75 68.75 0.3K
10:29 68.75 68.80 68.75 68.75 0.4K
10:30 68.75 68.80 68.70 68.80 0.1K
10:31 68.85 68.85 68.85 68.85 0.1K
10:32 68.95 68.95 68.95 68.95 0.0K
10:34 68.80 68.80 68.70 68.70 0.4K
10:35 68.65 68.75 68.65 68.75 0.2K
10:36 68.75 68.75 68.75 68.75 0.0K
10:37 68.80 68.80 68.80 68.80 0.2K
10:38 68.85 68.85 68.35 68.35 1.6K
10:39 68.45 68.55 68.45 68.55 0.4K
10:40 68.70 68.75 68.70 68.75 0.1K
10:42 68.85 68.85 68.85 68.85 0.0K
10:44 68.85 68.85 68.85 68.85 0.2K
10:46 68.80 68.80 68.80 68.80 0.2K
10:47 68.80 68.85 68.80 68.85 0.3K
10:48 68.80 68.80 68.80 68.80 0.0K
10:49 68.80 68.80 68.80 68.80 0.0K
10:50 68.80 68.85 68.80 68.85 0.1K
10:51 68.85 68.90 68.85 68.90 0.2K
10:52 69.00 69.15 69.00 69.15 0.9K
10:53 69.25 69.25 69.10 69.10 0.1K
10:55 69.10 69.10 69.10 69.10 0.2K
10:56 69.00 69.05 69.00 69.00 0.7K
10:58 69.05 69.05 69.05 69.05 0.0K
11:00 69.10 69.10 69.10 69.10 0.2K
11:01 69.10 69.10 69.10 69.10 0.2K
11:02 69.05 69.05 69.05 69.05 0.0K
11:03 69.10 69.10 69.10 69.10 0.0K
11:05 69.10 69.10 69.10 69.10 0.2K
11:07 69.10 69.10 69.10 69.10 0.1K
11:09 69.20 69.20 69.15 69.15 0.1K
11:10 69.05 69.05 69.00 69.00 1.0K
11:11 68.90 68.90 68.60 68.60 0.8K
11:12 68.65 68.65 68.60 68.60 0.3K
11:13 68.60 68.65 68.60 68.65 0.3K
11:14 68.70 68.70 68.70 68.70 1.3K
11:15 68.70 68.70 68.70 68.70 0.2K
11:17 68.70 68.70 68.70 68.70 0.0K
11:18 68.80 68.80 68.80 68.80 0.0K
11:20 68.70 68.75 68.70 68.75 0.3K
11:22 68.80 68.80 68.80 68.80 0.0K
11:25 68.80 68.80 68.80 68.80 0.1K
11:26 68.80 68.80 68.75 68.75 0.2K
11:27 68.70 68.70 68.70 68.70 0.1K
11:33 68.80 68.80 68.80 68.80 0.1K
11:34 68.85 68.85 68.85 68.85 0.0K
11:35 68.80 68.80 68.80 68.80 0.0K
11:37 68.85 68.85 68.85 68.85 0.1K
11:38 68.80 68.80 68.80 68.80 0.0K
11:39 68.85 68.85 68.75 68.75 0.1K
11:41 68.75 68.75 68.70 68.70 0.1K
11:43 68.70 68.70 68.70 68.70 0.1K
11:44 68.65 68.70 68.65 68.70 0.0K
11:45 68.70 68.70 68.70 68.70 0.1K
11:46 68.75 68.75 68.75 68.75 0.0K
11:48 68.60 68.70 68.60 68.70 0.1K
11:49 68.70 68.70 68.70 68.70 0.0K
11:50 68.70 68.70 68.70 68.70 0.2K
11:51 68.65 68.70 68.65 68.70 0.1K
11:52 68.60 68.60 68.60 68.60 0.1K
11:53 68.55 68.55 68.55 68.55 0.2K
11:54 68.60 68.60 68.60 68.60 0.1K
11:56 68.65 68.65 68.60 68.60 0.2K
11:57 68.60 68.60 68.60 68.60 0.1K
11:58 68.55 68.55 68.55 68.55 0.0K
11:59 68.65 68.65 68.65 68.65 0.1K
12:02 68.70 68.70 68.70 68.70 0.1K
12:03 68.75 68.75 68.75 68.75 0.1K
12:05 68.80 68.80 68.80 68.80 0.0K
12:06 68.80 68.80 68.80 68.80 0.1K
12:07 68.90 68.90 68.90 68.90 0.0K
12:10 68.75 68.75 68.75 68.75 0.1K
12:11 68.80 68.80 68.80 68.80 0.0K
12:13 68.75 68.75 68.70 68.70 0.0K
12:17 68.75 68.75 68.70 68.70 0.0K
12:18 68.70 68.70 68.70 68.70 0.1K
12:19 68.75 68.75 68.75 68.75 0.1K
12:21 68.75 68.75 68.75 68.75 0.1K
12:23 68.65 68.65 68.65 68.65 0.1K
12:25 68.65 68.65 68.65 68.65 1.1K
12:27 68.70 68.70 68.70 68.70 0.1K
12:29 68.65 68.65 68.65 68.65 0.1K
12:33 68.70 68.70 68.70 68.70 0.0K
12:35 68.60 68.65 68.60 68.65 0.2K
12:36 68.60 68.60 68.60 68.60 0.0K
12:37 68.50 68.50 68.50 68.50 0.4K
12:38 68.50 68.50 68.50 68.50 0.0K
12:39 68.30 68.30 68.20 68.20 4.8K
12:43 68.25 68.25 68.25 68.25 0.0K
12:46 68.20 68.20 68.20 68.20 0.2K
12:47 68.20 68.20 68.20 68.20 0.0K
12:49 68.15 68.15 68.15 68.15 0.1K
12:51 68.20 68.20 68.20 68.20 0.0K
12:53 68.15 68.15 68.10 68.10 0.1K
12:55 68.20 68.20 68.10 68.10 0.0K
12:56 68.20 68.20 68.20 68.20 0.2K
12:59 68.10 68.10 67.95 68.00 2.4K
13:00 68.30 68.30 68.30 68.30 0.2K
13:01 68.25 68.25 68.25 68.25 0.2K
13:02 68.25 68.25 68.25 68.25 0.0K
13:05 68.35 68.35 68.35 68.35 0.1K
13:09 68.30 68.30 68.30 68.30 0.1K
13:11 68.40 68.40 68.40 68.40 0.2K
13:13 68.40 68.40 68.40 68.40 0.0K
13:16 68.40 68.40 68.40 68.40 0.0K
13:18 68.40 68.40 68.35 68.35 0.2K
13:20 68.00 68.10 68.00 68.10 2.9K
13:24 68.15 68.15 68.15 68.15 0.0K
13:26 67.95 67.95 67.95 67.95 0.1K
13:27 68.10 68.10 68.10 68.10 0.2K
13:30 68.15 68.15 68.15 68.15 0.1K
13:31 68.15 68.15 68.15 68.15 0.1K
13:41 68.20 68.20 68.20 68.20 0.3K
13:43 68.35 68.35 68.35 68.35 0.2K
13:51 68.40 68.40 68.40 68.40 0.5K
13:52 68.45 68.45 68.45 68.45 0.1K
13:53 68.50 68.50 68.40 68.40 0.1K
14:09 68.40 68.40 68.40 68.40 0.0K
14:11 68.30 68.30 68.30 68.30 0.3K
14:15 68.45 68.45 68.45 68.45 0.2K
14:16 68.40 68.40 68.35 68.35 0.1K
14:18 68.40 68.40 68.40 68.40 0.0K
14:19 68.30 68.30 68.30 68.30 0.1K
14:24 68.40 68.40 68.40 68.40 0.1K
14:25 68.45 68.50 68.45 68.50 0.2K
14:29 68.35 68.35 68.35 68.35 0.2K
14:31 68.35 68.35 68.35 68.35 0.1K
14:34 68.35 68.35 68.35 68.35 0.0K
14:38 68.45 68.45 68.45 68.45 0.0K
14:39 68.40 68.40 68.30 68.30 0.3K
14:44 68.30 68.30 68.30 68.30 0.2K
14:47 68.35 68.35 68.35 68.35 0.2K
14:53 68.20 68.20 68.20 68.20 0.2K
14:54 68.25 68.25 68.20 68.20 0.1K
14:57 68.30 68.40 68.30 68.40 0.0K
15:01 68.30 68.30 68.30 68.30 0.2K
15:02 68.25 68.25 68.25 68.25 0.1K
15:05 68.20 68.20 68.20 68.20 0.0K
15:07 68.25 68.25 68.25 68.25 0.0K
15:09 68.05 68.25 68.05 68.25 1.8K
15:10 68.40 68.50 68.40 68.50 0.2K
15:12 68.45 68.45 68.45 68.45 0.1K
15:17 68.55 68.55 68.55 68.55 0.0K
15:18 68.60 68.60 68.60 68.60 0.1K
15:19 68.65 68.65 68.65 68.65 0.0K
15:23 68.80 68.80 68.80 68.80 0.1K
15:25 68.45 68.45 68.45 68.45 1.2K
15:26 68.50 68.50 68.50 68.50 0.1K
15:28 68.65 68.65 68.65 68.65 0.0K
15:31 68.60 68.65 68.60 68.65 0.0K
15:36 68.65 68.65 68.65 68.65 0.1K
15:37 68.70 68.70 68.70 68.70 0.0K
15:43 68.65 68.65 68.65 68.65 0.1K
15:52 68.70 68.70 68.70 68.70 0.1K
15:55 68.70 68.70 68.70 68.70 0.2K
15:56 68.80 68.80 68.80 68.80 0.0K
15:59 68.80 68.80 68.80 68.80 0.0K
16:00 68.70 68.70 68.70 68.70 0.1K
16:01 68.75 68.75 68.75 68.75 0.1K
16:02 68.80 68.80 68.80 68.80 0.0K
16:08 68.85 68.85 68.85 68.85 0.2K
16:11 69.00 69.00 69.00 69.00 0.3K
16:12 69.00 69.00 69.00 69.00 0.1K
16:15 69.00 69.10 69.00 69.10 0.1K
16:17 69.10 69.10 69.10 69.10 0.0K
16:18 69.10 69.10 69.10 69.10 0.1K
16:19 69.10 69.10 69.10 69.10 0.0K
16:20 69.15 69.20 69.05 69.05 0.2K
16:24 69.00 69.00 69.00 69.00 0.1K
16:25 68.95 68.95 68.95 68.95 0.0K
16:30 68.80 68.90 68.80 68.90 2.1K
16:31 69.00 69.00 68.95 68.95 0.3K
16:32 69.00 69.00 69.00 69.00 0.2K
16:33 68.90 68.95 68.90 68.95 0.1K
16:34 68.85 68.85 68.85 68.85 0.1K
16:36 68.80 68.90 68.80 68.90 0.2K
16:37 68.90 68.90 68.90 68.90 0.0K
16:38 68.80 68.85 68.80 68.85 0.0K
16:39 68.85 68.85 68.85 68.85 0.1K
16:41 68.75 68.75 68.65 68.65 0.1K
16:42 68.60 68.60 68.60 68.60 0.1K
16:44 68.55 68.55 68.55 68.55 0.1K
16:45 68.65 68.65 68.65 68.65 0.1K
16:47 68.50 68.50 68.50 68.50 0.1K
16:48 68.55 68.55 68.55 68.55 0.0K
16:49 68.70 68.70 68.70 68.70 0.1K
16:50 68.75 68.75 68.75 68.75 0.0K
16:54 68.75 68.75 68.75 68.75 0.0K
16:56 68.70 68.70 68.70 68.70 0.0K
16:57 68.70 68.70 68.70 68.70 0.0K
17:00 68.75 68.75 68.75 68.75 0.0K
17:02 68.70 68.70 68.70 68.70 0.1K
17:03 68.60 68.70 68.60 68.70 0.1K
17:04 68.70 68.70 68.70 68.70 0.2K
17:05 68.70 68.80 68.70 68.70 0.5K
17:09 68.70 68.70 68.70 68.70 0.5K
17:10 68.65 68.70 68.65 68.70 0.2K
17:12 68.65 68.65 68.60 68.60 0.2K
17:15 68.70 68.70 68.70 68.70 0.0K
17:18 68.75 68.90 68.75 68.90 0.3K
17:19 68.90 69.00 68.90 69.00 0.0K
17:20 69.00 69.00 69.00 69.00 0.0K
17:21 68.60 68.80 68.60 68.75 8.6K
17:22 68.75 68.75 68.70 68.70 0.2K
17:23 68.75 68.80 68.75 68.80 0.1K
17:24 68.70 68.75 68.70 68.75 0.0K
17:30 68.80 68.80 68.80 68.80 0.0K
17:31 68.80 68.80 68.80 68.80 0.0K
17:32 68.80 68.80 68.80 68.80 0.0K
17:34 68.90 68.90 68.85 68.85 0.0K
17:37 68.90 68.90 68.90 68.90 0.0K
17:38 68.90 68.90 68.90 68.90 0.0K
17:39 68.90 68.90 68.90 68.90 0.1K
17:41 68.85 68.85 68.85 68.85 0.0K
17:43 68.90 68.90 68.90 68.90 0.1K
17:44 68.90 68.90 68.90 68.90 0.1K
17:47 68.90 68.95 68.90 68.95 0.1K
17:49 69.00 69.00 69.00 69.00 0.2K
17:50 68.95 69.00 68.95 69.00 0.1K
17:51 69.05 69.05 69.05 69.05 0.0K
17:55 69.05 69.05 68.95 68.95 0.3K
17:56 68.95 68.95 68.95 68.95 0.0K
17:57 68.95 68.95 68.95 68.95 0.1K
17:58 68.90 68.90 68.90 68.90 0.0K
17:59 68.90 68.90 68.85 68.85 0.0K
18:00 68.85 68.85 68.85 68.85 0.1K
18:02 68.85 68.85 68.85 68.85 0.0K
18:03 68.85 68.85 68.85 68.85 0.0K
18:04 68.85 68.85 68.80 68.80 0.3K
18:06 68.80 68.80 68.80 68.80 0.0K
18:07 68.80 68.80 68.75 68.75 0.1K
18:08 68.80 68.80 68.80 68.80 0.0K
18:10 68.95 69.05 68.95 69.05 0.6K
18:11 69.10 69.10 69.10 69.10 0.0K
18:13 69.10 69.10 69.10 69.10 0.0K
18:14 69.10 69.10 69.10 69.10 0.0K
18:15 69.10 69.15 69.10 69.15 0.2K
18:16 69.10 69.10 69.10 69.10 0.2K
18:18 69.15 69.15 69.15 69.15 0.1K
18:22 69.20 69.20 69.15 69.15 0.1K
18:23 69.15 69.15 69.15 69.15 0.1K
18:24 69.10 69.20 69.10 69.20 0.2K
18:29 69.05 69.05 69.05 69.05 6.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据