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 57.65 57.70 57.45 57.70 0.5K
10:01 57.90 58.45 57.90 58.15 0.8K
10:02 58.25 58.30 58.00 58.20 0.3K
10:03 57.80 57.80 57.75 57.75 0.2K
10:04 57.90 58.05 57.90 58.05 0.3K
10:05 58.30 58.30 58.10 58.10 0.1K
10:06 58.30 58.35 58.25 58.35 0.4K
10:07 58.45 58.60 58.45 58.50 0.6K
10:08 58.65 58.75 58.65 58.75 0.1K
10:09 58.85 59.00 58.85 59.00 0.7K
10:10 58.95 59.05 58.95 59.05 0.5K
10:11 59.00 59.10 59.00 59.05 0.9K
10:12 59.00 59.00 58.90 58.95 0.3K
10:13 59.00 59.10 58.80 58.80 0.6K
10:14 58.80 58.80 58.80 58.80 0.3K
10:15 58.85 58.85 58.85 58.85 0.1K
10:16 58.70 58.75 58.70 58.75 0.1K
10:17 58.80 58.80 58.75 58.75 0.3K
10:19 58.70 58.70 58.70 58.70 0.1K
10:21 58.70 58.80 58.70 58.80 0.1K
10:22 58.75 58.75 58.75 58.75 0.0K
10:24 58.85 58.85 58.85 58.85 0.0K
10:25 58.90 59.00 58.90 59.00 0.6K
10:26 59.00 59.00 59.00 59.00 0.4K
10:27 59.10 59.10 59.10 59.10 0.3K
10:28 59.10 59.10 59.05 59.05 0.3K
10:29 59.10 59.10 59.05 59.05 0.7K
10:30 59.00 59.00 59.00 59.00 0.1K
10:31 58.95 58.95 58.95 58.95 0.0K
10:32 58.90 58.90 58.80 58.80 0.6K
10:34 58.90 58.95 58.90 58.95 0.1K
10:35 58.95 58.95 58.85 58.85 0.1K
10:36 58.80 58.90 58.80 58.90 0.3K
10:37 58.90 58.90 58.85 58.90 0.3K
10:38 58.90 58.90 58.90 58.90 0.0K
10:39 58.95 58.95 58.95 58.95 0.2K
10:40 58.90 58.95 58.90 58.95 0.0K
10:41 58.95 58.95 58.95 58.95 0.0K
10:42 58.80 58.80 58.80 58.80 0.1K
10:43 58.75 58.75 58.75 58.75 0.0K
10:44 58.75 58.75 58.75 58.75 0.0K
10:47 58.80 58.80 58.65 58.70 0.8K
10:48 58.75 58.75 58.75 58.75 0.0K
10:49 58.80 58.80 58.80 58.80 0.3K
10:50 58.75 58.75 58.70 58.70 0.1K
10:51 58.75 58.75 58.70 58.75 0.1K
10:53 58.65 58.65 58.65 58.65 0.1K
10:54 58.60 58.70 58.55 58.55 0.4K
10:55 58.60 58.60 58.55 58.55 0.1K
10:56 58.60 58.60 58.50 58.55 0.6K
10:57 58.55 58.60 58.50 58.60 0.1K
10:58 58.60 58.60 58.50 58.50 0.5K
10:59 58.40 58.40 58.35 58.35 0.5K
11:00 58.40 58.40 58.30 58.30 0.5K
11:01 58.35 58.40 58.35 58.40 0.1K
11:02 58.45 58.45 58.45 58.45 0.0K
11:03 58.60 58.60 58.60 58.60 0.3K
11:05 58.55 58.55 58.55 58.55 0.1K
11:06 58.60 58.65 58.60 58.60 0.2K
11:07 58.65 58.65 58.60 58.60 0.2K
11:09 58.70 58.70 58.70 58.70 0.1K
11:10 58.65 58.70 58.65 58.70 0.0K
11:11 58.75 58.75 58.75 58.75 0.1K
11:12 58.70 58.70 58.65 58.65 0.6K
11:13 58.70 58.70 58.70 58.70 0.0K
11:14 58.65 58.65 58.65 58.65 0.0K
11:16 58.70 58.70 58.70 58.70 0.0K
11:17 58.75 58.75 58.70 58.70 0.1K
11:18 58.80 58.80 58.70 58.70 0.1K
11:19 58.65 58.65 58.65 58.65 0.0K
11:20 58.60 58.60 58.60 58.60 0.1K
11:22 58.65 58.65 58.55 58.55 0.1K
11:23 58.50 58.55 58.50 58.55 0.2K
11:25 58.55 58.55 58.55 58.55 0.0K
11:28 58.60 58.70 58.60 58.70 0.0K
11:29 58.75 58.75 58.70 58.70 0.1K
11:34 58.85 58.95 58.85 58.95 0.1K
11:35 59.00 59.10 59.00 59.10 1.4K
11:36 59.05 59.05 59.00 59.00 0.1K
11:40 59.10 59.10 59.10 59.10 1.1K
11:42 59.15 59.15 59.15 59.15 0.2K
11:43 59.15 59.15 59.15 59.15 0.1K
11:44 59.15 59.15 59.15 59.15 0.1K
11:45 59.15 59.15 59.15 59.15 0.0K
11:46 59.15 59.20 59.15 59.20 0.8K
11:47 59.15 59.15 59.15 59.15 0.1K
11:49 59.25 59.30 59.25 59.30 1.1K
11:50 59.30 59.30 59.30 59.30 0.0K
11:51 59.35 59.40 59.35 59.35 0.2K
11:52 59.40 59.40 59.40 59.40 0.0K
11:53 59.35 59.35 59.30 59.30 0.4K
11:54 59.40 59.40 59.40 59.40 0.0K
11:55 59.30 59.30 59.30 59.30 0.1K
11:56 59.35 59.35 59.35 59.35 0.0K
11:57 59.40 59.40 59.35 59.35 0.0K
11:58 59.35 59.35 59.35 59.35 0.0K
11:59 59.55 59.80 59.55 59.80 3.5K
12:00 59.95 59.95 59.95 59.95 0.8K
12:01 59.90 60.10 59.90 60.10 0.3K
12:03 60.10 60.15 60.10 60.15 0.1K
12:04 60.25 60.25 60.15 60.15 0.1K
12:05 60.20 60.20 60.20 60.20 0.0K
12:07 60.25 60.25 60.25 60.25 0.0K
12:08 60.30 60.40 60.30 60.40 0.2K
12:09 60.30 60.30 60.30 60.30 0.2K
12:10 60.30 60.30 60.30 60.30 0.0K
12:11 60.45 60.45 60.30 60.30 0.4K
12:12 60.40 60.40 60.40 60.40 0.0K
12:13 60.45 60.45 60.45 60.45 0.0K
12:14 60.45 60.45 60.45 60.45 0.0K
12:17 60.50 60.50 60.50 60.50 0.5K
12:19 60.45 60.45 60.40 60.40 0.1K
12:20 60.25 60.25 60.25 60.25 0.1K
12:21 60.25 60.35 60.25 60.35 0.1K
12:22 60.45 60.45 60.45 60.45 0.3K
12:23 60.55 60.60 60.55 60.60 0.0K
12:25 60.60 60.60 60.60 60.60 0.0K
12:26 60.55 60.70 60.55 60.70 0.0K
12:27 60.75 60.75 60.75 60.75 0.0K
12:28 60.70 60.70 60.70 60.70 0.2K
12:29 60.75 60.80 60.70 60.70 0.4K
12:30 60.75 60.75 60.75 60.75 0.0K
12:32 60.75 60.75 60.75 60.75 0.2K
12:33 60.80 60.85 60.80 60.85 0.2K
12:34 60.80 60.80 60.80 60.80 0.2K
12:35 60.90 60.90 60.85 60.85 0.3K
12:36 60.90 60.95 60.90 60.95 0.5K
12:37 61.00 61.00 61.00 61.00 0.0K
12:38 61.05 61.05 61.00 61.00 0.1K
12:39 60.95 60.95 60.95 60.95 0.8K
12:41 60.90 60.90 60.85 60.85 0.1K
12:43 60.90 60.95 60.90 60.95 0.1K
12:45 61.00 61.00 61.00 61.00 0.0K
12:46 61.00 61.20 61.00 61.20 1.0K
12:47 61.20 61.20 61.20 61.20 0.1K
12:48 61.25 61.25 61.10 61.10 1.0K
12:51 61.15 61.15 61.10 61.10 0.1K
12:52 61.10 61.10 61.10 61.10 0.1K
12:54 61.05 61.05 61.00 61.00 0.3K
12:56 61.00 61.00 61.00 61.00 0.1K
12:57 60.95 60.95 60.90 60.90 0.2K
12:58 60.80 60.80 60.70 60.70 0.4K
13:00 60.55 60.55 60.55 60.55 0.4K
13:01 60.60 60.60 60.60 60.60 0.0K
13:03 60.55 60.55 60.40 60.45 0.1K
13:04 60.45 60.45 60.45 60.45 0.1K
13:05 60.50 60.50 60.50 60.50 0.1K
13:08 60.55 60.60 60.55 60.60 0.2K
13:10 60.50 60.50 60.50 60.50 0.0K
13:11 60.40 60.40 60.40 60.40 0.0K
13:14 60.60 60.60 60.60 60.60 0.3K
13:20 60.50 60.50 60.50 60.50 0.1K
13:21 60.40 60.40 60.35 60.35 0.1K
13:25 60.30 60.30 60.30 60.30 0.2K
13:26 60.35 60.35 60.35 60.35 0.1K
13:28 60.25 60.25 60.25 60.25 0.0K
13:29 60.30 60.30 60.30 60.30 0.1K
13:34 60.30 60.30 60.30 60.30 0.0K
13:37 60.25 60.25 60.25 60.25 0.1K
13:38 60.20 60.20 60.20 60.20 0.0K
13:43 60.20 60.20 60.20 60.20 0.2K
13:45 60.15 60.15 60.15 60.15 0.2K
13:48 60.15 60.20 60.15 60.20 0.3K
13:49 60.25 60.35 60.25 60.35 0.2K
13:50 60.20 60.25 60.20 60.25 0.1K
13:51 60.25 60.25 60.25 60.25 0.1K
13:56 60.35 60.35 60.35 60.35 0.0K
14:00 60.35 60.35 60.35 60.35 0.0K
14:03 60.45 60.45 60.45 60.45 0.0K
14:08 60.45 60.45 60.45 60.45 0.5K
14:09 60.40 60.50 60.40 60.50 0.2K
14:10 60.40 60.40 60.40 60.40 0.0K
14:11 60.40 60.40 60.35 60.35 0.2K
14:14 60.20 60.20 60.20 60.20 0.0K
14:17 60.20 60.20 60.20 60.20 0.0K
14:20 60.25 60.25 60.25 60.25 0.0K
14:21 60.30 60.30 60.25 60.25 0.0K
14:22 60.20 60.20 60.15 60.15 0.2K
14:24 60.15 60.15 60.15 60.15 0.1K
14:25 60.15 60.15 60.15 60.15 0.0K
14:30 60.10 60.10 60.05 60.05 0.1K
14:32 60.05 60.05 60.05 60.05 0.2K
14:35 60.10 60.10 60.10 60.10 0.0K
14:36 60.10 60.15 60.05 60.05 0.2K
14:37 60.20 60.20 60.20 60.20 0.0K
14:38 60.20 60.20 60.20 60.20 0.1K
14:39 60.25 60.30 60.25 60.30 0.1K
14:47 60.25 60.25 60.25 60.25 0.0K
14:48 60.20 60.20 60.20 60.20 0.1K
14:54 60.35 60.35 60.35 60.35 0.4K
14:55 60.40 60.45 60.40 60.45 0.1K
14:58 60.40 60.60 60.35 60.50 1.3K
15:01 60.60 60.70 60.60 60.70 0.6K
15:02 60.60 60.60 60.60 60.60 0.0K
15:03 60.65 60.65 60.65 60.65 0.0K
15:04 60.60 60.60 60.60 60.60 0.1K
15:06 60.60 60.60 60.60 60.60 0.0K
15:10 60.70 60.70 60.70 60.70 0.1K
15:11 60.80 60.80 60.80 60.80 0.0K
15:12 60.85 60.85 60.85 60.85 0.8K
15:13 60.75 60.75 60.75 60.75 0.3K
15:14 60.75 60.75 60.75 60.75 0.0K
15:18 60.75 60.75 60.75 60.75 0.0K
15:19 60.75 60.75 60.75 60.75 0.0K
15:20 60.75 60.75 60.75 60.75 0.0K
15:21 60.75 60.75 60.75 60.75 0.0K
15:22 60.80 60.80 60.80 60.80 0.1K
15:24 60.80 60.80 60.80 60.80 0.1K
15:25 60.80 60.80 60.80 60.80 0.1K
15:28 60.85 60.85 60.80 60.85 0.1K
15:29 60.80 60.80 60.80 60.80 0.4K
15:31 60.75 60.75 60.75 60.75 0.1K
15:33 60.70 60.70 60.70 60.70 0.1K
15:34 60.75 60.80 60.75 60.80 0.0K
15:40 60.85 60.85 60.75 60.75 0.4K
15:42 60.70 60.70 60.65 60.65 0.2K
15:43 60.65 60.65 60.65 60.65 0.1K
15:47 60.65 60.65 60.65 60.65 0.1K
15:49 60.60 60.60 60.60 60.60 0.2K
15:52 60.65 60.65 60.65 60.65 0.2K
15:58 60.60 60.60 60.60 60.60 0.2K
15:59 60.55 60.55 60.50 60.50 0.3K
16:00 60.50 60.55 60.50 60.55 0.2K
16:05 60.50 60.50 60.50 60.50 0.1K
16:06 60.55 60.55 60.55 60.55 0.1K
16:07 60.55 60.55 60.50 60.50 0.0K
16:12 60.50 60.50 60.50 60.50 0.2K
16:13 60.55 60.55 60.55 60.55 0.0K
16:14 60.50 60.50 60.50 60.50 0.1K
16:15 60.50 60.50 60.50 60.50 0.0K
16:22 60.45 60.45 60.35 60.35 0.4K
16:26 60.25 60.25 60.25 60.25 0.1K
16:29 60.25 60.25 60.25 60.25 0.0K
16:30 60.35 60.35 60.35 60.35 0.2K
16:31 60.35 60.60 60.35 60.60 0.6K
16:32 60.65 60.65 60.65 60.65 0.1K
16:34 60.60 60.60 60.60 60.60 0.1K
16:35 60.65 60.65 60.65 60.65 0.1K
16:36 60.65 60.65 60.65 60.65 0.0K
16:41 60.65 60.65 60.65 60.65 0.1K
16:42 60.60 60.60 60.55 60.55 0.2K
16:43 60.60 60.60 60.60 60.60 0.0K
16:45 60.60 60.60 60.55 60.55 0.4K
16:46 60.55 60.55 60.50 60.50 0.2K
16:47 60.55 60.55 60.55 60.55 0.0K
16:48 60.50 60.50 60.50 60.50 0.0K
16:54 60.50 60.50 60.45 60.45 0.6K
16:55 60.45 60.50 60.45 60.50 0.0K
16:56 60.40 60.40 60.40 60.40 0.2K
16:58 60.45 60.45 60.40 60.40 0.1K
16:59 60.40 60.40 60.40 60.40 0.0K
17:00 60.40 60.45 60.40 60.45 0.2K
17:01 60.45 60.45 60.45 60.45 0.0K
17:02 60.60 60.60 60.60 60.60 0.0K
17:04 60.65 60.65 60.65 60.65 0.0K
17:05 60.65 60.65 60.65 60.65 0.0K
17:06 60.70 60.70 60.70 60.70 0.0K
17:08 60.70 60.70 60.70 60.70 0.5K
17:10 60.60 60.60 60.60 60.60 0.1K
17:11 60.60 60.60 60.60 60.60 0.0K
17:12 60.60 60.60 60.60 60.60 0.1K
17:13 60.50 60.50 60.50 60.50 0.0K
17:15 60.50 60.50 60.40 60.40 0.2K
17:18 60.45 60.45 60.45 60.45 0.1K
17:20 60.40 60.40 60.25 60.25 0.3K
17:21 60.20 60.20 60.10 60.10 0.2K
17:22 60.15 60.15 60.15 60.15 0.1K
17:23 60.20 60.30 60.20 60.30 0.2K
17:25 60.25 60.25 60.25 60.25 0.1K
17:26 60.25 60.25 60.20 60.20 0.3K
17:27 60.25 60.25 60.25 60.25 0.0K
17:28 60.15 60.15 60.15 60.15 0.1K
17:29 60.10 60.10 60.10 60.10 0.0K
17:31 60.00 60.00 59.75 59.75 0.9K
17:32 59.90 59.95 59.90 59.95 0.0K
17:33 60.00 60.00 60.00 60.00 0.2K
17:35 59.95 59.95 59.95 59.95 0.0K
17:36 59.95 59.95 59.95 59.95 0.0K
17:37 59.90 59.95 59.85 59.85 0.1K
17:38 59.85 59.85 59.85 59.85 0.0K
17:39 60.00 60.05 60.00 60.05 0.0K
17:40 60.15 60.15 60.15 60.15 0.0K
17:41 60.20 60.20 60.20 60.20 0.0K
17:44 60.25 60.40 60.25 60.40 0.2K
17:45 60.35 60.35 60.35 60.35 0.0K
17:47 60.30 60.30 60.30 60.30 0.0K
17:49 60.35 60.35 60.35 60.35 0.0K
17:50 60.40 60.40 60.40 60.40 0.0K
17:53 60.45 60.50 60.45 60.50 1.1K
17:55 60.55 60.60 60.55 60.55 0.1K
17:56 60.50 60.50 60.45 60.50 1.0K
17:57 60.53 60.53 60.50 60.50 0.5K
18:00 60.55 60.60 60.55 60.60 0.3K
18:02 60.55 60.55 60.55 60.55 0.0K
18:03 60.50 60.50 60.50 60.50 0.0K
18:04 60.55 60.60 60.55 60.55 0.5K
18:05 60.60 60.60 60.60 60.60 0.1K
18:06 60.60 60.65 60.60 60.65 0.2K
18:07 60.65 60.70 60.65 60.70 0.4K
18:08 60.70 60.70 60.70 60.70 0.0K
18:10 60.75 60.75 60.70 60.70 0.0K
18:11 60.70 60.70 60.70 60.70 0.1K
18:12 60.75 60.75 60.75 60.75 0.0K
18:13 60.75 60.80 60.75 60.80 0.3K
18:15 60.85 60.85 60.85 60.85 0.2K
18:16 60.85 60.85 60.85 60.85 0.0K
18:17 60.85 60.85 60.80 60.80 1.2K
18:18 60.80 60.85 60.80 60.85 0.5K
18:19 60.85 60.85 60.85 60.85 0.2K
18:20 60.90 60.95 60.90 60.95 0.6K
18:21 60.95 60.95 60.95 60.95 0.1K
18:22 60.95 60.95 60.90 60.90 0.2K
18:23 60.95 60.95 60.90 60.90 0.3K
18:24 60.90 60.90 60.90 60.90 0.2K
18:29 61.05 61.05 61.05 61.05 17.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据