Qt Group Oyj

QTCOM
🏛️ 芬兰 →
46.74
最后更新: 2025-10-02
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 59.10 59.10 58.90 58.90 0.9K
10:01 58.85 58.85 58.85 58.85 0.1K
10:03 58.85 58.85 58.80 58.80 0.2K
10:04 58.75 58.75 58.75 58.75 0.0K
10:05 59.00 59.20 59.00 59.20 0.5K
10:06 59.20 59.20 59.15 59.15 0.1K
10:09 59.00 59.05 59.00 59.05 1.1K
10:10 59.00 59.00 59.00 59.00 0.1K
10:11 58.90 58.90 58.90 58.90 0.5K
10:14 59.10 59.10 59.10 59.10 0.1K
10:15 59.00 59.00 58.95 58.95 0.9K
10:17 58.90 58.90 58.85 58.85 0.6K
10:18 58.75 58.75 58.75 58.75 0.0K
10:19 58.70 58.70 58.70 58.70 0.0K
10:20 58.60 58.60 58.60 58.60 0.2K
10:21 58.60 58.60 58.60 58.60 0.0K
10:22 58.60 58.60 58.60 58.60 0.1K
10:23 58.55 58.60 58.55 58.60 0.2K
10:24 58.40 58.50 58.40 58.50 0.5K
10:25 58.45 58.50 58.35 58.50 0.5K
10:26 58.50 58.50 58.50 58.50 0.1K
10:27 58.20 58.20 58.20 58.20 0.0K
10:28 58.15 58.15 58.15 58.15 0.4K
10:29 58.15 58.15 58.15 58.15 0.1K
10:30 58.15 58.15 58.15 58.15 0.0K
10:31 58.20 58.50 58.20 58.50 0.1K
10:32 58.35 58.40 58.35 58.40 0.1K
10:34 58.65 58.65 58.65 58.65 1.3K
10:38 58.40 58.40 58.40 58.40 0.2K
10:39 58.35 58.45 58.35 58.45 0.1K
10:42 58.35 58.35 58.35 58.35 0.2K
10:44 58.40 58.40 58.35 58.35 0.1K
10:45 58.55 58.65 58.55 58.65 0.1K
10:46 58.75 58.85 58.75 58.85 0.3K
10:47 58.75 58.75 58.75 58.75 0.1K
10:48 58.75 58.75 58.75 58.75 0.1K
10:49 58.85 58.90 58.85 58.90 0.1K
10:50 58.85 58.85 58.85 58.85 0.0K
10:53 58.80 58.80 58.80 58.80 0.0K
10:55 58.80 58.80 58.80 58.80 0.0K
10:56 58.90 59.10 58.90 59.10 0.2K
10:58 59.20 59.20 59.20 59.20 0.1K
11:00 59.20 59.20 59.20 59.20 0.3K
11:01 59.15 59.15 59.15 59.15 0.0K
11:02 59.25 59.25 59.20 59.20 0.1K
11:04 59.25 59.25 59.25 59.25 0.0K
11:05 59.20 59.20 59.20 59.20 0.0K
11:09 59.20 59.20 59.20 59.20 0.1K
11:10 59.15 59.15 59.15 59.15 0.1K
11:15 59.15 59.15 59.05 59.05 0.2K
11:21 59.05 59.05 59.05 59.05 0.0K
11:23 58.95 58.95 58.95 58.95 0.4K
11:24 59.10 59.10 59.10 59.10 0.1K
11:29 59.15 59.15 59.15 59.15 0.0K
11:30 59.20 59.35 59.20 59.35 0.1K
11:32 59.35 59.40 59.35 59.40 0.3K
11:33 59.35 59.35 59.35 59.35 0.0K
11:34 59.40 59.40 59.40 59.40 0.0K
11:37 59.25 59.25 59.25 59.25 0.2K
11:49 59.30 59.30 59.30 59.30 0.1K
11:50 59.15 59.15 59.15 59.15 0.1K
11:55 59.20 59.20 59.20 59.20 0.0K
12:00 59.15 59.15 59.00 59.00 0.2K
12:04 59.05 59.05 59.05 59.05 0.1K
12:05 59.15 59.20 59.10 59.10 0.2K
12:09 59.05 59.05 59.05 59.05 0.1K
12:10 59.00 59.00 59.00 59.00 0.1K
12:11 59.05 59.05 59.05 59.05 0.2K
12:13 59.00 59.00 59.00 59.00 0.1K
12:14 59.15 59.15 59.15 59.15 0.0K
12:16 59.15 59.15 59.15 59.15 0.0K
12:19 59.15 59.15 59.05 59.05 0.1K
12:22 59.05 59.10 59.05 59.10 0.2K
12:26 59.05 59.05 59.00 59.00 0.2K
12:27 58.95 58.95 58.95 58.95 0.0K
12:32 59.05 59.05 59.05 59.05 0.0K
12:35 59.00 59.00 59.00 59.00 0.2K
12:41 58.90 58.90 58.90 58.90 0.1K
12:42 58.85 58.85 58.75 58.75 0.2K
12:43 58.75 58.75 58.75 58.75 0.0K
12:45 58.55 58.55 58.55 58.55 0.0K
12:49 58.50 58.50 58.25 58.25 2.0K
12:50 58.35 58.45 58.35 58.35 0.3K
12:51 58.30 58.30 58.25 58.25 0.5K
12:53 58.30 58.30 58.30 58.30 0.1K
12:54 58.35 58.35 58.35 58.35 0.1K
12:55 58.35 58.35 58.35 58.35 0.1K
12:56 58.30 58.30 58.30 58.30 0.0K
12:57 58.20 58.20 58.20 58.20 0.3K
12:59 58.15 58.15 58.05 58.05 0.7K
13:00 58.00 58.00 57.70 57.70 0.9K
13:01 57.80 57.80 57.70 57.75 0.3K
13:06 57.90 57.90 57.85 57.85 0.0K
13:09 57.85 57.90 57.75 57.75 0.4K
13:11 57.85 57.85 57.85 57.85 0.0K
13:12 57.95 58.00 57.95 58.00 0.1K
13:16 57.95 57.95 57.95 57.95 0.0K
13:18 58.00 58.00 58.00 58.00 0.0K
13:21 57.95 57.95 57.95 57.95 3.4K
13:22 57.90 57.90 57.90 57.90 0.2K
13:26 57.95 57.95 57.95 57.95 0.0K
13:27 57.95 58.00 57.95 58.00 0.1K
13:32 58.00 58.00 58.00 58.00 0.2K
13:33 58.10 58.10 58.10 58.10 0.6K
13:42 58.05 58.10 58.05 58.10 0.3K
13:43 58.10 58.10 58.10 58.10 0.0K
13:44 58.10 58.10 58.00 58.00 0.7K
13:45 58.05 58.05 58.05 58.05 0.2K
13:48 58.00 58.00 58.00 58.00 0.0K
13:49 58.00 58.00 57.90 57.90 0.3K
13:50 57.85 57.85 57.85 57.85 0.1K
13:53 57.90 57.90 57.90 57.90 0.1K
13:54 57.95 57.95 57.95 57.95 0.0K
13:55 58.00 58.00 57.95 57.95 0.0K
13:56 57.90 57.90 57.90 57.90 0.1K
13:57 57.95 57.95 57.95 57.95 0.0K
13:58 57.95 57.95 57.95 57.95 0.0K
13:59 57.90 58.00 57.90 58.00 0.1K
14:02 58.00 58.00 58.00 58.00 0.1K
14:03 58.05 58.05 58.05 58.05 0.0K
14:04 58.05 58.05 58.05 58.05 0.0K
14:05 58.10 58.10 58.10 58.10 0.0K
14:08 58.10 58.10 58.10 58.10 0.0K
14:09 58.15 58.15 58.15 58.15 0.1K
14:10 58.10 58.20 58.10 58.20 0.2K
14:13 58.30 58.30 58.30 58.30 0.1K
14:15 58.20 58.20 58.20 58.20 0.0K
14:17 58.30 58.30 58.30 58.30 0.3K
14:25 58.20 58.20 58.20 58.20 0.1K
14:26 58.25 58.25 58.25 58.25 0.1K
14:29 58.25 58.25 58.25 58.25 1.2K
14:33 58.15 58.20 58.15 58.20 0.1K
14:36 58.15 58.15 58.15 58.15 0.1K
14:40 58.20 58.20 58.20 58.20 0.2K
14:47 58.10 58.10 58.10 58.10 0.2K
14:48 58.05 58.05 58.00 58.00 0.3K
14:49 57.75 57.75 57.70 57.70 1.7K
14:50 57.75 57.75 57.75 57.75 0.0K
14:51 57.70 57.70 57.70 57.70 0.0K
14:52 57.70 57.70 57.70 57.70 0.2K
14:53 57.70 57.70 57.55 57.65 0.7K
14:54 57.70 57.70 57.70 57.70 0.1K
14:55 57.75 57.75 57.75 57.75 0.1K
14:56 57.75 57.80 57.75 57.80 0.2K
14:57 57.90 57.90 57.90 57.90 0.8K
14:58 57.75 57.75 57.75 57.75 0.2K
14:59 57.85 57.85 57.85 57.85 0.0K
15:00 57.75 57.75 57.75 57.75 0.0K
15:01 57.85 57.85 57.85 57.85 0.0K
15:04 57.80 57.80 57.75 57.75 0.2K
15:07 57.75 57.75 57.70 57.75 0.2K
15:11 57.80 57.80 57.80 57.80 0.2K
15:17 57.75 57.75 57.65 57.65 0.1K
15:18 57.65 57.65 57.65 57.65 0.0K
15:19 57.60 57.70 57.60 57.70 0.4K
15:20 57.70 57.70 57.60 57.60 0.2K
15:21 57.60 57.60 57.60 57.60 0.1K
15:22 57.60 57.60 57.60 57.60 0.1K
15:25 57.55 57.60 57.55 57.60 0.3K
15:27 57.65 57.65 57.60 57.60 0.2K
15:28 57.55 57.60 57.55 57.60 0.8K
15:30 57.65 57.65 57.65 57.65 0.0K
15:35 57.65 57.65 57.65 57.65 0.0K
15:36 57.55 57.55 57.50 57.50 0.8K
15:38 57.60 57.60 57.60 57.60 0.0K
15:39 57.65 57.65 57.65 57.65 0.0K
15:41 57.50 57.50 57.50 57.50 0.4K
15:42 57.60 57.60 57.60 57.60 0.6K
15:46 57.70 57.70 57.65 57.65 0.2K
15:50 57.60 57.60 57.60 57.60 0.1K
15:52 57.60 57.60 57.60 57.60 0.0K
15:53 57.70 57.70 57.65 57.65 0.1K
15:56 57.70 57.70 57.70 57.70 0.0K
15:57 57.65 57.65 57.65 57.65 0.1K
15:58 57.75 57.75 57.70 57.70 0.2K
15:59 57.65 57.65 57.65 57.65 0.3K
16:02 57.85 57.85 57.80 57.80 0.1K
16:04 57.75 57.75 57.75 57.75 0.1K
16:05 57.70 57.70 57.70 57.70 0.1K
16:06 57.75 57.75 57.75 57.75 0.2K
16:08 57.85 57.85 57.85 57.85 0.0K
16:09 57.75 57.75 57.75 57.75 0.0K
16:11 57.75 57.75 57.65 57.70 0.8K
16:12 57.70 57.70 57.70 57.70 0.0K
16:15 57.85 57.85 57.85 57.85 0.7K
16:16 57.75 57.75 57.70 57.70 0.1K
16:17 57.70 57.70 57.70 57.70 0.1K
16:18 57.65 57.65 57.65 57.65 0.1K
16:19 57.75 57.75 57.65 57.65 0.3K
16:25 57.70 57.70 57.70 57.70 0.0K
16:26 57.65 57.65 57.50 57.50 1.2K
16:27 57.55 57.60 57.55 57.60 0.1K
16:28 57.70 57.70 57.60 57.60 0.1K
16:29 57.70 57.70 57.70 57.70 0.0K
16:30 57.60 57.60 57.60 57.60 0.5K
16:32 57.65 57.65 57.65 57.65 0.2K
16:35 57.65 57.65 57.60 57.60 0.0K
16:38 57.65 57.65 57.65 57.65 0.0K
16:39 57.70 57.75 57.70 57.75 0.6K
16:40 57.75 57.75 57.65 57.70 0.7K
16:41 57.60 57.60 57.55 57.55 0.2K
16:42 57.50 57.60 57.50 57.60 0.0K
16:46 57.55 57.55 57.55 57.55 0.0K
16:47 57.50 57.50 57.35 57.35 1.0K
16:48 57.35 57.35 57.35 57.35 0.2K
16:49 57.45 57.45 57.45 57.45 0.0K
16:50 57.40 57.40 57.35 57.35 0.2K
16:51 57.35 57.35 57.35 57.35 0.0K
16:52 57.35 57.35 57.25 57.25 1.0K
16:54 57.30 57.30 57.30 57.30 0.0K
16:56 57.40 57.40 57.35 57.35 0.2K
16:57 57.35 57.35 57.30 57.30 0.2K
16:58 57.30 57.30 57.30 57.30 0.2K
16:59 57.35 57.35 57.35 57.35 0.1K
17:00 57.25 57.25 57.10 57.10 1.3K
17:03 57.20 57.20 57.20 57.20 0.2K
17:04 57.15 57.15 57.15 57.15 0.1K
17:05 57.25 57.25 57.25 57.25 0.1K
17:06 57.25 57.25 57.25 57.25 0.0K
17:07 57.25 57.30 57.25 57.30 0.5K
17:08 57.20 57.20 57.20 57.20 0.3K
17:10 57.20 57.20 57.20 57.20 0.0K
17:11 57.20 57.20 57.20 57.20 0.1K
17:13 57.10 57.10 57.10 57.10 0.6K
17:14 57.05 57.05 57.05 57.05 0.3K
17:15 57.00 57.00 57.00 57.00 0.5K
17:16 56.95 57.00 56.90 57.00 0.4K
17:17 57.05 57.05 57.05 57.05 0.1K
17:18 57.05 57.10 57.05 57.05 0.6K
17:19 57.10 57.10 57.10 57.10 0.1K
17:20 57.15 57.15 57.15 57.15 0.1K
17:21 57.25 57.25 57.20 57.20 0.3K
17:22 57.15 57.30 57.15 57.30 0.9K
17:23 57.35 57.45 57.35 57.45 0.1K
17:24 57.35 57.40 57.35 57.40 0.1K
17:25 57.30 57.30 57.25 57.25 0.1K
17:28 57.30 57.30 57.30 57.30 0.2K
17:30 57.35 57.35 57.15 57.25 1.0K
17:33 57.65 57.65 57.65 57.65 1.0K
17:35 57.60 57.65 57.60 57.65 0.3K
17:36 57.75 57.75 57.75 57.75 0.0K
17:37 57.65 57.65 57.55 57.55 0.3K
17:38 57.50 57.50 57.50 57.50 0.1K
17:40 57.55 57.55 57.55 57.55 0.2K
17:42 57.60 57.60 57.60 57.60 0.0K
17:43 57.55 57.55 57.55 57.55 0.0K
17:46 57.55 57.55 57.55 57.55 0.0K
17:48 57.55 57.55 57.55 57.55 0.0K
17:50 57.60 57.60 57.55 57.55 0.1K
17:52 57.55 57.55 57.50 57.50 0.4K
17:54 57.50 57.55 57.50 57.55 0.1K
17:56 57.50 57.50 57.50 57.50 0.3K
17:59 57.60 57.60 57.55 57.55 0.5K
18:00 57.65 57.70 57.65 57.70 0.5K
18:01 57.70 57.70 57.65 57.65 0.2K
18:03 57.60 57.60 57.60 57.60 0.0K
18:05 57.55 57.60 57.55 57.60 0.5K
18:06 57.55 57.55 57.55 57.55 0.3K
18:07 57.60 57.60 57.60 57.60 0.0K
18:08 57.55 57.60 57.55 57.60 0.2K
18:09 57.50 57.50 57.45 57.45 0.3K
18:10 57.50 57.50 57.50 57.50 0.3K
18:11 57.55 57.60 57.50 57.50 0.2K
18:12 57.55 57.55 57.55 57.55 0.0K
18:14 57.50 57.50 57.50 57.50 0.2K
18:15 57.55 57.55 57.55 57.55 0.1K
18:17 57.55 57.55 57.50 57.50 1.0K
18:18 57.50 57.50 57.50 57.50 0.0K
18:19 57.50 57.50 57.45 57.45 0.7K
18:20 57.45 57.45 57.45 57.45 0.1K
18:21 57.50 57.50 57.45 57.50 0.1K
18:22 57.45 57.45 57.40 57.40 0.4K
18:23 57.45 57.45 57.45 57.45 0.2K
18:24 57.45 57.50 57.45 57.45 0.3K
18:29 57.40 57.40 57.40 57.40 13.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据