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 70.10 70.60 70.10 70.55 0.5K
10:01 70.70 70.70 70.70 70.70 0.2K
10:02 70.85 71.45 70.85 71.45 0.5K
10:03 71.35 71.60 71.35 71.60 0.5K
10:04 71.30 71.30 71.20 71.30 0.3K
10:05 71.05 71.05 70.80 70.80 1.6K
10:06 70.75 70.75 70.30 70.30 0.7K
10:07 70.15 70.40 70.15 70.15 0.1K
10:08 70.10 70.10 70.10 70.10 0.0K
10:09 69.95 69.95 69.60 69.60 0.4K
10:10 69.75 69.75 69.75 69.75 0.2K
10:11 70.00 70.05 70.00 70.05 0.2K
10:13 70.05 70.05 70.05 70.05 0.0K
10:14 70.00 70.00 70.00 70.00 0.1K
10:15 69.95 69.95 69.95 69.95 0.0K
10:17 70.15 70.20 70.15 70.20 0.1K
10:18 70.05 70.05 70.05 70.05 0.0K
10:20 70.20 70.30 70.20 70.30 0.2K
10:21 70.15 70.15 69.75 69.75 0.5K
10:22 69.85 69.85 69.85 69.85 0.3K
10:23 69.75 69.85 69.70 69.70 0.2K
10:24 69.75 69.85 69.75 69.85 0.1K
10:26 69.60 69.60 69.60 69.60 0.2K
10:27 69.60 69.60 69.60 69.60 0.0K
10:28 69.60 69.65 69.55 69.65 0.1K
10:29 69.55 69.55 69.55 69.55 0.6K
10:30 69.65 69.65 69.65 69.65 0.0K
10:32 69.80 69.80 69.80 69.80 0.0K
10:35 69.90 69.90 69.90 69.90 0.2K
10:38 69.95 69.95 69.95 69.95 0.0K
10:40 70.10 70.10 70.10 70.10 0.1K
10:41 70.10 70.15 70.10 70.15 0.1K
10:42 70.15 70.15 70.15 70.15 0.0K
10:43 70.10 70.25 70.10 70.25 0.1K
10:44 70.20 70.20 70.20 70.20 0.3K
10:45 70.15 70.75 70.15 70.75 3.3K
10:46 70.50 70.50 70.45 70.45 0.1K
10:47 70.40 70.40 70.40 70.40 0.0K
10:48 70.35 70.35 70.35 70.35 1.3K
10:49 70.35 70.45 70.35 70.45 0.3K
10:52 70.50 70.50 70.50 70.50 0.0K
10:53 70.50 70.50 70.50 70.50 0.2K
10:55 70.50 70.50 70.50 70.50 0.0K
10:56 70.55 70.55 70.55 70.55 0.1K
10:57 70.65 70.65 70.65 70.65 0.0K
10:59 70.60 70.60 70.50 70.50 0.1K
11:01 70.50 70.50 70.50 70.50 0.0K
11:03 70.55 70.55 70.55 70.55 0.0K
11:05 70.55 70.65 70.55 70.65 0.3K
11:06 70.65 70.65 70.65 70.65 0.0K
11:07 70.70 70.75 70.70 70.75 0.2K
11:11 70.70 70.75 70.70 70.75 0.2K
11:12 70.80 70.85 70.80 70.85 0.2K
11:14 70.90 70.90 70.85 70.85 0.3K
11:15 70.90 70.90 70.80 70.90 0.2K
11:16 70.90 70.90 70.90 70.90 0.0K
11:17 70.90 70.90 70.90 70.90 0.2K
11:18 70.95 70.95 70.85 70.85 0.1K
11:20 70.70 70.70 70.70 70.70 0.7K
11:21 70.65 70.65 70.65 70.65 0.2K
11:24 70.55 70.55 70.55 70.55 0.1K
11:25 70.50 70.50 70.50 70.50 0.0K
11:26 70.50 70.50 70.45 70.45 0.1K
11:28 70.40 70.40 70.40 70.40 0.0K
11:30 70.50 70.50 70.40 70.50 0.3K
11:32 70.50 70.50 70.40 70.40 0.1K
11:33 70.50 70.55 70.45 70.45 1.1K
11:35 70.40 70.50 70.40 70.50 0.4K
11:36 70.50 70.50 70.50 70.50 0.1K
11:37 70.55 70.55 70.50 70.50 0.1K
11:38 70.55 70.55 70.50 70.50 0.0K
11:39 70.55 70.55 70.55 70.55 0.0K
11:44 70.60 70.60 70.50 70.50 0.5K
11:45 70.50 70.50 70.50 70.50 0.2K
11:46 70.55 70.55 70.50 70.50 0.1K
11:47 70.60 71.00 70.60 71.00 0.8K
11:48 71.15 71.15 71.15 71.15 0.0K
11:49 71.10 71.35 71.10 71.35 0.2K
11:52 71.20 71.20 71.20 71.20 0.0K
11:55 71.10 71.10 71.10 71.10 0.0K
12:00 71.10 71.20 71.10 71.20 0.0K
12:02 71.20 71.25 71.20 71.25 0.2K
12:07 71.15 71.15 71.15 71.15 0.0K
12:08 71.25 71.25 71.25 71.25 0.6K
12:10 71.25 71.25 71.25 71.25 0.0K
12:12 71.30 71.30 71.30 71.30 0.0K
12:16 71.30 71.30 71.30 71.30 0.0K
12:20 71.30 71.30 71.20 71.20 0.0K
12:24 71.20 71.20 71.20 71.20 0.3K
12:26 71.25 71.25 71.25 71.25 0.0K
12:27 71.15 71.15 71.15 71.15 0.0K
12:28 70.95 70.95 70.95 70.95 0.7K
12:29 71.05 71.05 71.05 71.05 0.5K
12:33 71.10 71.10 71.10 71.10 0.0K
12:35 70.95 70.95 70.95 70.95 0.1K
12:36 70.75 70.90 70.75 70.85 0.6K
12:37 70.90 70.90 70.90 70.90 0.2K
12:38 70.85 70.85 70.85 70.85 0.1K
12:39 70.85 70.90 70.85 70.90 0.1K
12:41 70.95 70.95 70.90 70.90 0.2K
12:42 70.85 71.00 70.85 71.00 0.2K
12:44 70.80 70.90 70.80 70.90 0.3K
12:47 70.95 70.95 70.95 70.95 0.0K
12:48 70.90 70.90 70.90 70.90 0.0K
12:51 70.80 70.80 70.80 70.80 0.0K
12:52 70.85 70.85 70.85 70.85 0.0K
12:53 70.90 70.90 70.90 70.90 0.1K
12:54 71.00 71.00 71.00 71.00 0.0K
12:55 71.00 71.00 70.95 70.95 0.1K
12:58 71.05 71.05 71.05 71.05 0.0K
12:59 71.00 71.00 70.95 70.95 0.1K
13:00 70.90 71.00 70.90 71.00 0.2K
13:01 70.95 70.95 70.95 70.95 0.0K
13:03 70.90 70.90 70.90 70.90 0.2K
13:06 71.00 71.05 71.00 71.05 0.0K
13:07 71.10 71.10 71.10 71.10 0.0K
13:08 71.00 71.00 70.95 70.95 0.1K
13:10 70.90 70.90 70.90 70.90 0.0K
13:11 70.95 70.95 70.90 70.90 0.1K
13:12 70.85 70.85 70.85 70.85 0.2K
13:13 70.80 70.80 70.80 70.80 0.1K
13:14 70.80 70.85 70.80 70.85 0.1K
13:15 70.90 70.90 70.90 70.90 0.0K
13:16 70.90 70.90 70.90 70.90 0.0K
13:17 70.95 70.95 70.95 70.95 0.0K
13:18 70.95 70.95 70.95 70.95 0.0K
13:19 70.95 70.95 70.95 70.95 0.0K
13:21 70.90 70.90 70.90 70.90 0.0K
13:22 70.95 70.95 70.95 70.95 0.0K
13:25 70.85 70.85 70.80 70.80 0.1K
13:26 70.80 70.80 70.80 70.80 0.0K
13:27 70.85 70.90 70.85 70.90 0.1K
13:28 70.90 70.90 70.90 70.90 0.0K
13:29 70.85 70.85 70.85 70.85 0.1K
13:30 70.80 70.80 70.70 70.70 0.2K
13:31 70.65 70.65 70.65 70.65 0.0K
13:32 70.55 70.55 70.55 70.55 0.4K
13:38 70.40 70.40 70.40 70.40 0.2K
13:42 70.40 70.50 70.40 70.50 0.4K
13:44 70.55 70.55 70.55 70.55 0.1K
13:46 70.60 70.60 70.60 70.60 0.0K
13:53 70.65 70.65 70.65 70.65 0.0K
13:58 70.70 70.80 70.70 70.70 0.1K
13:59 70.75 70.75 70.75 70.75 0.0K
14:11 70.65 70.65 70.65 70.65 0.1K
14:17 70.75 70.75 70.75 70.75 0.1K
14:24 70.80 70.80 70.80 70.80 0.0K
14:25 69.40 69.40 64.35 64.75 26.1K
14:26 65.05 66.70 65.05 66.05 6.5K
14:27 65.85 66.40 65.20 66.40 2.4K
14:28 67.00 67.20 66.75 67.20 2.0K
14:29 67.10 67.70 67.10 67.45 2.1K
14:30 67.95 67.95 66.85 67.40 9.3K
14:31 67.40 67.40 67.15 67.30 0.6K
14:32 67.55 68.20 67.30 67.95 3.2K
14:33 67.50 67.50 67.20 67.50 8.8K
14:34 67.40 67.50 67.05 67.40 2.0K
14:35 67.30 67.40 67.10 67.10 0.6K
14:36 67.00 67.25 66.90 67.20 4.1K
14:37 67.30 67.35 67.10 67.10 0.6K
14:38 67.10 67.60 67.10 67.45 0.4K
14:39 67.65 67.65 67.25 67.25 3.2K
14:40 67.15 67.35 66.80 66.80 2.3K
14:41 66.85 66.85 66.70 66.80 1.1K
14:42 66.85 66.85 66.70 66.70 0.9K
14:43 66.50 66.75 66.35 66.35 0.3K
14:44 66.25 66.50 66.25 66.50 0.7K
14:45 66.70 66.75 66.50 66.50 3.1K
14:46 66.50 66.75 66.50 66.75 1.2K
14:47 66.65 67.00 66.65 67.00 0.2K
14:48 67.00 67.20 67.00 67.20 0.4K
14:49 67.20 67.30 67.00 67.00 0.5K
14:50 67.20 67.30 67.10 67.30 0.4K
14:51 67.65 67.80 67.55 67.80 1.4K
14:52 67.70 67.75 67.70 67.75 0.1K
14:53 67.80 67.80 67.60 67.70 0.2K
14:54 67.70 68.15 67.70 68.15 1.4K
14:55 68.05 68.05 67.70 67.80 1.5K
14:56 67.65 67.70 67.65 67.70 0.1K
14:57 67.80 67.85 67.80 67.85 0.1K
14:58 67.90 67.90 67.90 67.90 0.1K
14:59 67.90 67.90 67.80 67.80 0.1K
15:00 67.85 67.85 67.85 67.85 0.0K
15:01 67.80 67.90 67.80 67.90 1.5K
15:02 67.75 68.35 67.75 68.35 1.2K
15:03 68.30 68.35 68.30 68.35 0.9K
15:05 68.30 68.60 68.30 68.60 0.2K
15:06 68.45 69.05 68.45 68.70 2.3K
15:07 68.50 68.50 68.45 68.45 0.2K
15:08 68.45 68.45 68.45 68.45 0.2K
15:09 68.45 68.45 68.45 68.45 0.1K
15:10 68.50 68.50 68.50 68.50 0.2K
15:11 68.45 68.45 68.30 68.30 0.4K
15:12 68.35 68.35 68.30 68.30 1.1K
15:13 68.40 68.40 68.40 68.40 1.3K
15:14 68.70 68.70 68.70 68.70 0.7K
15:15 68.50 68.65 68.50 68.65 0.1K
15:16 68.60 68.75 68.55 68.55 0.6K
15:18 68.55 68.55 68.55 68.55 0.2K
15:19 68.65 68.65 68.65 68.65 0.1K
15:20 68.55 68.55 68.00 68.05 0.8K
15:21 68.10 68.10 68.10 68.10 0.7K
15:22 68.10 68.25 68.10 68.25 0.5K
15:23 68.15 68.15 67.85 67.95 0.5K
15:24 68.10 68.10 68.05 68.05 1.2K
15:26 68.20 68.35 68.15 68.15 0.1K
15:27 68.30 68.30 68.20 68.20 0.0K
15:29 68.25 68.25 68.25 68.25 0.0K
15:30 68.40 68.55 68.40 68.55 0.5K
15:31 68.65 68.65 68.65 68.65 0.0K
15:33 68.75 68.75 68.75 68.75 0.0K
15:34 68.60 68.85 68.60 68.65 0.2K
15:35 68.80 68.85 68.80 68.85 0.1K
15:36 68.90 69.10 68.90 69.10 0.1K
15:37 68.95 68.95 68.90 68.90 0.3K
15:38 68.35 68.35 68.35 68.35 0.2K
15:40 68.45 68.45 68.45 68.45 0.4K
15:41 68.50 68.50 68.50 68.50 0.0K
15:42 68.55 68.55 68.35 68.50 0.1K
15:43 68.40 68.65 68.35 68.65 0.2K
15:46 68.55 68.55 68.55 68.55 0.0K
15:50 68.55 68.65 68.55 68.65 0.2K
15:51 68.70 68.70 68.70 68.70 0.0K
15:52 68.65 68.65 68.65 68.65 0.1K
15:53 68.60 68.60 68.60 68.60 0.0K
15:54 68.70 68.70 68.70 68.70 0.0K
15:55 68.70 68.70 68.55 68.60 0.5K
15:56 68.60 68.60 68.60 68.60 0.1K
15:57 68.65 68.65 68.25 68.25 1.0K
15:58 68.25 68.25 68.25 68.25 0.4K
15:59 68.20 68.20 68.20 68.20 0.2K
16:00 68.15 68.45 68.15 68.45 0.9K
16:01 68.50 68.50 68.45 68.45 0.4K
16:02 68.45 68.50 68.45 68.50 1.0K
16:03 68.45 68.45 68.35 68.35 0.1K
16:05 68.25 68.35 68.25 68.35 0.1K
16:07 68.40 68.40 68.35 68.35 0.5K
16:08 68.35 68.35 68.35 68.35 0.6K
16:09 68.25 68.30 68.25 68.30 0.0K
16:10 68.30 68.30 68.25 68.30 0.9K
16:11 68.25 68.45 68.25 68.45 1.9K
16:12 68.45 68.45 68.45 68.45 0.3K
16:13 68.35 68.35 68.35 68.35 0.0K
16:14 68.45 68.70 68.45 68.70 2.8K
16:15 68.60 68.65 68.60 68.60 0.2K
16:16 68.65 68.65 68.65 68.65 0.0K
16:17 68.65 68.65 68.65 68.65 0.4K
16:18 68.60 68.70 68.60 68.70 0.4K
16:19 68.75 68.75 68.65 68.65 0.2K
16:20 68.70 68.70 68.70 68.70 0.0K
16:21 68.80 68.80 68.80 68.80 4.0K
16:22 68.90 68.90 68.90 68.90 0.2K
16:23 68.80 68.80 68.80 68.80 0.1K
16:24 68.80 68.85 68.80 68.85 0.7K
16:25 68.90 69.25 68.90 69.25 2.5K
16:26 69.40 69.65 69.40 69.65 0.1K
16:27 69.80 69.80 69.70 69.70 0.2K
16:28 69.60 69.95 69.55 69.85 1.8K
16:29 69.85 69.85 69.85 69.85 0.1K
16:30 69.80 69.80 69.80 69.80 0.0K
16:31 69.75 69.75 69.75 69.75 0.0K
16:32 69.70 69.70 69.70 69.70 0.2K
16:33 69.60 69.60 69.55 69.55 0.2K
16:35 69.55 69.55 69.50 69.50 0.2K
16:36 69.50 69.50 69.50 69.50 0.3K
16:37 69.60 70.20 69.60 70.20 1.0K
16:38 70.30 70.30 70.00 70.00 0.3K
16:39 70.05 70.25 70.00 70.25 6.2K
16:40 70.30 70.30 69.65 69.65 2.9K
16:41 69.70 69.70 69.70 69.70 0.0K
16:42 69.85 69.85 69.85 69.85 0.1K
16:44 69.90 69.90 69.90 69.90 0.0K
16:45 69.80 70.05 69.80 70.05 0.1K
16:47 70.00 70.00 70.00 70.00 0.1K
16:49 70.00 70.00 70.00 70.00 0.0K
16:50 69.90 70.05 69.90 70.00 1.3K
16:51 70.00 70.00 70.00 70.00 0.0K
16:52 70.00 70.00 69.85 69.85 1.8K
16:53 69.70 69.70 69.70 69.70 0.2K
16:54 69.80 69.80 69.80 69.80 0.1K
16:55 69.80 69.80 69.80 69.80 0.2K
16:56 69.90 69.90 69.90 69.90 0.3K
16:57 70.00 70.15 70.00 70.15 0.2K
16:58 70.05 70.10 70.00 70.00 0.1K
16:59 70.10 70.20 70.05 70.20 3.0K
17:00 70.35 70.35 70.20 70.30 0.2K
17:02 70.35 70.45 70.35 70.45 2.1K
17:03 70.35 70.45 70.35 70.45 0.4K
17:04 70.45 70.45 70.45 70.45 0.1K
17:06 70.45 70.45 70.45 70.45 0.7K
17:08 70.35 70.50 70.35 70.50 1.0K
17:09 70.45 70.45 70.45 70.45 0.3K
17:10 70.40 70.40 70.35 70.35 0.2K
17:11 70.30 70.40 70.25 70.40 0.2K
17:12 70.40 70.40 70.35 70.35 0.1K
17:13 70.25 70.25 70.25 70.25 0.1K
17:14 70.25 70.25 70.20 70.20 0.4K
17:15 70.15 70.15 69.95 69.95 0.6K
17:16 69.85 69.85 69.85 69.85 0.0K
17:19 69.85 69.85 69.85 69.85 0.0K
17:20 70.00 70.10 70.00 70.00 0.1K
17:21 69.95 69.95 69.90 69.90 0.0K
17:22 69.85 69.85 69.85 69.85 0.1K
17:23 69.90 70.00 69.90 70.00 0.1K
17:24 69.95 69.95 69.95 69.95 0.0K
17:26 70.05 70.05 70.00 70.00 0.0K
17:27 70.20 70.20 70.15 70.15 0.1K
17:28 70.05 70.05 70.05 70.05 0.1K
17:29 70.05 70.05 70.05 70.05 0.1K
17:33 70.10 70.10 70.10 70.10 0.2K
17:34 70.10 70.10 70.10 70.10 0.9K
17:36 70.00 70.00 69.95 69.95 0.1K
17:37 69.90 69.95 69.90 69.95 0.2K
17:38 69.95 69.95 69.90 69.90 0.0K
17:39 69.85 69.95 69.75 69.95 0.5K
17:40 69.90 69.90 69.90 69.90 0.2K
17:41 69.80 69.80 69.80 69.80 0.0K
17:42 69.75 69.75 69.70 69.70 0.0K
17:43 69.70 69.70 69.70 69.70 0.1K
17:44 69.60 69.60 69.55 69.55 0.0K
17:45 69.90 70.00 69.90 70.00 1.4K
17:46 69.85 69.95 69.85 69.95 0.0K
17:47 69.80 69.80 69.75 69.75 0.0K
17:48 69.70 69.70 69.60 69.60 0.0K
17:50 69.70 69.70 69.55 69.55 0.5K
17:52 69.60 69.65 69.60 69.65 0.3K
17:54 69.65 69.65 69.60 69.60 0.2K
17:56 69.60 69.60 69.60 69.60 0.0K
17:57 69.70 69.75 69.70 69.75 1.3K
18:00 69.50 69.55 69.50 69.55 0.8K
18:01 69.70 69.70 69.70 69.70 1.1K
18:04 69.65 69.65 69.65 69.65 0.2K
18:05 69.60 69.70 69.60 69.65 1.0K
18:06 69.70 69.75 69.70 69.75 0.2K
18:07 69.80 69.80 69.80 69.80 0.2K
18:08 69.75 69.75 69.75 69.75 0.1K
18:09 69.80 69.90 69.80 69.85 0.4K
18:10 69.85 69.85 69.85 69.85 0.2K
18:11 69.80 69.90 69.80 69.90 0.3K
18:13 70.00 70.05 70.00 70.05 1.7K
18:15 70.00 70.10 70.00 70.10 1.5K
18:16 70.05 70.05 70.00 70.00 0.1K
18:18 70.10 70.10 70.10 70.10 0.0K
18:19 70.10 70.10 70.05 70.05 0.2K
18:20 70.05 70.10 70.05 70.10 0.5K
18:21 70.05 70.05 70.05 70.05 0.3K
18:22 70.15 70.15 70.15 70.15 0.1K
18:23 70.25 70.25 70.15 70.20 0.3K
18:24 70.20 70.20 70.20 70.20 0.4K
18:29 70.75 70.75 70.75 70.75 20.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据