Qt Group Oyj

QTCOM
🏛️ 芬兰 →
45.80
最后更新: 2025-10-01
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 59.95 60.90 59.95 60.90 10.2K
10:01 60.50 61.10 60.50 61.00 6.4K
10:02 61.00 61.20 60.70 60.70 1.7K
10:03 60.60 60.80 60.45 60.45 1.1K
10:04 60.35 60.60 60.20 60.50 1.6K
10:05 61.35 61.45 61.25 61.25 3.7K
10:06 61.30 61.40 61.25 61.25 0.7K
10:07 61.00 61.25 61.00 61.15 4.7K
10:08 61.00 61.20 60.30 60.55 2.2K
10:09 60.60 60.75 60.25 60.65 1.1K
10:10 60.40 60.55 60.30 60.40 1.8K
10:11 60.40 60.60 60.40 60.40 0.1K
10:12 60.35 60.35 60.05 60.05 1.4K
10:13 60.00 60.00 59.90 59.90 0.6K
10:14 59.95 60.00 59.90 60.00 0.4K
10:15 60.00 60.00 59.30 59.40 1.2K
10:16 59.45 59.50 59.45 59.50 1.3K
10:17 59.65 59.70 59.35 59.35 1.0K
10:18 59.20 59.45 59.20 59.45 1.2K
10:19 59.25 59.25 59.15 59.25 2.0K
10:20 59.15 59.15 59.00 59.00 1.2K
10:21 58.90 59.10 58.85 59.10 1.9K
10:22 58.95 58.95 58.50 58.95 3.3K
10:23 58.90 58.90 58.55 58.60 1.7K
10:24 58.55 58.55 58.40 58.50 1.0K
10:25 58.55 58.55 58.45 58.45 0.2K
10:26 58.40 58.40 58.25 58.35 1.3K
10:27 58.50 58.50 58.40 58.50 0.5K
10:28 58.30 58.40 58.30 58.40 0.2K
10:29 58.45 58.50 58.45 58.50 0.2K
10:30 58.50 58.65 58.25 58.50 4.1K
10:31 58.45 58.60 58.45 58.60 0.4K
10:32 58.70 58.85 58.70 58.75 0.9K
10:33 58.75 58.75 58.65 58.75 0.2K
10:34 58.55 58.55 58.35 58.40 1.9K
10:35 58.50 58.50 58.45 58.45 0.1K
10:36 58.60 58.75 58.60 58.75 0.1K
10:37 58.75 58.90 58.75 58.90 0.6K
10:38 58.85 58.95 58.85 58.95 0.3K
10:39 59.00 59.20 59.00 59.05 1.6K
10:40 59.15 59.30 59.05 59.25 0.7K
10:41 59.15 59.25 59.15 59.25 0.7K
10:42 59.50 59.55 59.50 59.50 1.0K
10:43 59.40 59.50 59.40 59.45 0.6K
10:44 59.50 59.80 59.50 59.80 0.5K
10:45 59.85 59.90 59.75 59.85 3.2K
10:46 59.85 59.85 59.65 59.65 0.5K
10:47 59.55 59.65 59.55 59.65 0.1K
10:48 59.50 59.50 59.50 59.50 0.3K
10:49 59.60 59.70 59.50 59.70 0.9K
10:50 59.75 59.80 59.75 59.80 0.0K
10:51 59.65 59.65 59.55 59.55 0.3K
10:52 59.55 59.55 59.25 59.25 1.8K
10:53 59.25 59.25 59.20 59.25 0.3K
10:54 59.15 59.15 59.15 59.15 0.0K
10:55 58.90 58.95 58.90 58.95 0.4K
10:56 59.00 59.10 59.00 59.10 1.2K
10:57 59.05 59.15 59.05 59.15 0.2K
10:59 58.85 58.85 58.45 58.45 3.5K
11:00 58.50 58.80 58.50 58.80 0.2K
11:01 58.85 58.90 58.85 58.90 0.1K
11:02 58.65 58.70 58.55 58.55 0.1K
11:03 58.60 58.60 58.50 58.60 0.5K
11:04 58.65 58.70 58.60 58.60 0.3K
11:05 58.75 58.75 58.70 58.70 0.6K
11:06 58.60 58.60 58.35 58.40 0.9K
11:07 58.20 58.30 58.20 58.30 1.2K
11:08 58.40 58.40 58.40 58.40 0.2K
11:09 58.40 58.40 58.30 58.40 1.3K
11:10 58.30 58.35 58.30 58.35 0.1K
11:11 58.30 58.35 58.30 58.35 0.5K
11:12 58.35 58.35 58.35 58.35 0.0K
11:13 58.25 58.40 58.20 58.40 1.6K
11:14 58.35 58.45 58.35 58.45 0.1K
11:15 58.50 58.95 58.50 58.95 2.5K
11:16 58.95 58.95 58.90 58.95 0.1K
11:17 59.05 59.05 59.00 59.00 1.7K
11:18 59.00 59.20 59.00 59.20 0.3K
11:19 59.15 59.15 59.15 59.15 0.0K
11:21 59.20 59.20 59.20 59.20 0.0K
11:22 59.20 59.20 58.85 58.85 2.1K
11:23 58.90 58.90 58.90 58.90 0.1K
11:24 58.90 58.90 58.90 58.90 0.3K
11:25 59.00 59.00 59.00 59.00 0.1K
11:26 59.05 59.05 59.05 59.05 0.0K
11:27 59.00 59.00 59.00 59.00 0.2K
11:28 58.95 59.05 58.95 59.05 0.1K
11:30 58.90 59.15 58.90 59.15 1.1K
11:31 59.15 59.15 59.15 59.15 0.1K
11:32 59.15 59.15 59.15 59.15 0.2K
11:33 59.10 59.25 59.10 59.25 0.2K
11:34 59.35 59.35 59.30 59.30 1.0K
11:35 59.20 59.20 59.15 59.15 0.3K
11:36 58.90 58.90 58.80 58.90 1.2K
11:37 58.80 58.85 58.80 58.85 0.4K
11:38 58.95 59.00 58.85 58.85 0.4K
11:39 58.95 59.10 58.95 59.10 0.7K
11:40 59.10 59.25 59.10 59.25 1.0K
11:41 59.30 59.40 59.30 59.40 0.2K
11:42 59.45 59.60 59.45 59.60 1.3K
11:43 59.70 59.70 59.70 59.70 2.2K
11:45 59.80 59.80 59.75 59.75 0.0K
11:46 59.80 59.80 59.80 59.80 0.8K
11:47 59.75 59.75 59.65 59.70 0.6K
11:48 59.75 59.95 59.75 59.95 0.4K
11:49 59.90 59.90 59.85 59.85 0.1K
11:50 59.90 59.90 59.90 59.90 0.0K
11:51 60.00 60.00 60.00 60.00 1.2K
11:52 59.95 59.95 59.95 59.95 0.1K
11:53 60.00 60.00 59.90 60.00 0.4K
11:54 59.90 59.90 59.70 59.70 0.4K
11:55 59.85 59.85 59.85 59.85 0.1K
11:56 59.95 59.95 59.95 59.95 0.2K
11:57 60.00 60.00 60.00 60.00 0.0K
11:58 59.90 59.95 59.90 59.95 0.1K
11:59 59.85 59.85 59.85 59.85 0.2K
12:00 59.70 59.70 59.65 59.65 0.2K
12:01 59.65 59.95 59.65 59.95 0.3K
12:02 59.80 59.85 59.80 59.85 0.1K
12:03 59.85 59.85 59.85 59.85 0.2K
12:04 59.95 59.95 59.90 59.90 0.2K
12:05 59.95 59.95 59.95 59.95 0.0K
12:06 59.90 59.90 59.75 59.80 0.6K
12:07 59.80 59.80 59.75 59.75 0.0K
12:08 59.60 59.65 59.60 59.65 0.2K
12:09 59.65 59.65 59.55 59.55 0.2K
12:10 59.60 59.60 59.60 59.60 0.0K
12:11 59.50 59.50 59.50 59.50 0.1K
12:13 59.50 59.50 59.50 59.50 0.4K
12:14 59.55 59.55 59.55 59.55 0.2K
12:15 59.35 59.35 59.35 59.35 0.2K
12:17 59.00 59.00 58.60 58.60 4.0K
12:18 58.50 58.75 58.50 58.75 1.3K
12:19 58.85 58.85 58.85 58.85 0.1K
12:20 58.90 59.00 58.90 59.00 0.4K
12:25 59.00 59.05 58.90 58.90 0.6K
12:26 58.95 59.00 58.95 59.00 0.1K
12:27 59.00 59.00 58.80 58.80 1.3K
12:28 58.80 58.80 58.80 58.80 0.1K
12:30 58.85 58.85 58.85 58.85 0.0K
12:31 58.75 58.75 58.75 58.75 0.1K
12:32 58.60 58.65 58.60 58.65 1.7K
12:33 58.80 58.85 58.80 58.85 0.7K
12:34 58.85 58.85 58.85 58.85 0.0K
12:35 58.85 58.85 58.85 58.85 0.2K
12:36 58.80 58.80 58.80 58.80 0.0K
12:37 58.70 58.95 58.70 58.95 0.4K
12:38 59.00 59.00 59.00 59.00 0.0K
12:39 59.15 59.15 59.15 59.15 2.2K
12:40 59.15 59.15 59.15 59.15 0.0K
12:41 59.10 59.10 59.05 59.05 0.2K
12:42 58.95 58.95 58.95 58.95 0.7K
12:43 59.00 59.00 59.00 59.00 0.0K
12:44 59.05 59.20 59.05 59.20 1.3K
12:45 59.10 59.10 59.00 59.05 2.1K
12:46 59.00 59.00 59.00 59.00 0.1K
12:47 58.90 59.00 58.90 59.00 0.6K
12:50 59.10 59.10 59.10 59.10 0.1K
12:51 59.10 59.10 59.10 59.10 0.0K
12:52 59.15 59.15 59.15 59.15 0.0K
12:53 59.10 59.10 59.10 59.10 0.3K
12:55 59.10 59.10 59.10 59.10 0.1K
12:56 59.15 59.15 59.10 59.10 1.2K
12:57 59.00 59.00 59.00 59.00 0.2K
12:58 59.05 59.05 59.05 59.05 0.0K
12:59 59.05 59.05 59.05 59.05 0.2K
13:00 59.10 59.10 59.10 59.10 0.1K
13:01 59.20 59.20 59.20 59.20 0.1K
13:03 59.25 59.25 59.25 59.25 0.1K
13:04 59.30 59.35 59.30 59.35 0.2K
13:06 59.30 59.30 59.30 59.30 0.0K
13:07 59.30 59.30 59.30 59.30 0.2K
13:08 59.35 59.35 59.35 59.35 0.0K
13:09 59.40 59.40 59.40 59.40 0.0K
13:10 59.40 59.50 59.40 59.50 0.7K
13:12 59.55 59.55 59.50 59.50 0.1K
13:13 59.55 59.65 59.50 59.65 0.5K
13:14 59.70 59.70 59.70 59.70 0.0K
13:15 59.65 59.65 59.65 59.65 0.0K
13:16 59.75 59.75 59.75 59.75 0.3K
13:17 59.70 59.80 59.70 59.80 0.4K
13:19 59.80 59.80 59.80 59.80 0.1K
13:20 59.75 59.75 59.75 59.75 0.1K
13:21 59.80 59.80 59.80 59.80 0.2K
13:22 59.80 59.80 59.80 59.80 0.0K
13:24 59.85 59.85 59.85 59.85 0.0K
13:25 59.85 59.85 59.85 59.85 0.1K
13:26 59.80 59.80 59.80 59.80 0.0K
13:27 59.70 59.90 59.70 59.90 0.4K
13:28 59.95 59.95 59.95 59.95 1.0K
13:29 59.90 59.95 59.90 59.95 0.2K
13:30 59.95 59.95 59.90 59.90 0.5K
13:31 59.85 59.85 59.85 59.85 0.2K
13:32 59.85 59.85 59.80 59.80 0.1K
13:33 59.80 59.80 59.75 59.75 0.0K
13:35 59.75 59.75 59.70 59.70 0.2K
13:36 59.70 59.70 59.70 59.70 0.0K
13:38 59.70 59.70 59.65 59.70 0.2K
13:39 59.70 59.70 59.55 59.55 0.3K
13:40 59.60 59.70 59.60 59.70 0.3K
13:41 59.75 59.75 59.75 59.75 0.1K
13:42 59.80 59.80 59.70 59.80 0.1K
13:43 59.80 59.80 59.80 59.80 0.1K
13:44 59.65 59.65 59.65 59.65 0.1K
13:45 59.65 59.65 59.65 59.65 0.0K
13:46 59.65 59.65 59.65 59.65 0.1K
13:47 59.70 59.70 59.70 59.70 0.0K
13:48 59.60 59.60 59.60 59.60 0.1K
13:49 59.65 59.65 59.65 59.65 0.1K
13:50 59.65 59.65 59.65 59.65 0.1K
13:52 59.70 59.75 59.70 59.75 0.8K
13:53 59.75 59.85 59.75 59.85 0.3K
13:55 59.90 59.90 59.90 59.90 0.0K
13:58 59.90 60.00 59.90 59.95 2.7K
13:59 59.85 59.90 59.85 59.90 0.3K
14:00 59.80 59.80 59.80 59.80 0.7K
14:01 59.70 59.70 59.30 59.30 0.6K
14:02 59.45 59.45 59.45 59.45 0.0K
14:03 59.30 59.30 59.30 59.30 0.2K
14:07 59.20 59.20 59.05 59.20 0.8K
14:09 59.10 59.10 59.10 59.10 0.1K
14:10 59.10 59.10 59.10 59.10 0.1K
14:11 59.15 59.15 59.15 59.15 0.0K
14:14 59.10 59.15 59.10 59.15 0.0K
14:17 59.15 59.15 59.05 59.05 0.1K
14:18 59.00 59.00 59.00 59.00 0.0K
14:19 59.10 59.10 59.10 59.10 0.0K
14:20 59.10 59.10 59.00 59.00 0.1K
14:21 59.10 59.10 59.10 59.10 0.0K
14:22 59.10 59.10 59.10 59.10 0.0K
14:23 59.10 59.10 59.10 59.10 0.1K
14:25 59.10 59.10 59.10 59.10 0.0K
14:26 59.10 59.10 59.05 59.05 0.0K
14:27 59.05 59.05 59.05 59.05 0.0K
14:28 59.10 59.10 59.10 59.10 0.0K
14:30 59.15 59.15 59.15 59.15 0.2K
14:31 59.10 59.10 59.05 59.05 0.1K
14:32 59.15 59.15 59.15 59.15 0.0K
14:33 59.15 59.15 59.15 59.15 0.0K
14:34 59.15 59.15 59.15 59.15 0.0K
14:35 59.20 59.20 59.20 59.20 0.0K
14:39 59.15 59.20 59.10 59.10 0.4K
14:40 59.15 59.15 59.15 59.15 0.0K
14:41 59.05 59.10 59.05 59.10 0.1K
14:42 59.10 59.10 59.10 59.10 0.1K
14:44 59.10 59.10 59.10 59.10 0.1K
14:45 58.90 58.90 58.70 58.70 1.4K
14:46 58.75 58.80 58.75 58.80 0.4K
14:47 58.85 58.90 58.85 58.90 0.0K
14:48 58.95 58.95 58.95 58.95 0.0K
14:49 59.00 59.05 59.00 59.05 0.1K
14:50 58.95 58.95 58.95 58.95 0.1K
14:51 59.00 59.00 59.00 59.00 0.1K
14:52 59.00 59.00 59.00 59.00 0.2K
14:53 58.95 59.00 58.95 59.00 0.1K
14:56 59.00 59.00 59.00 59.00 0.0K
14:57 59.05 59.05 59.05 59.05 0.0K
14:58 59.05 59.05 59.00 59.05 0.1K
15:01 59.00 59.00 58.95 59.00 0.6K
15:02 59.00 59.00 59.00 59.00 0.0K
15:03 58.90 58.90 58.90 58.90 0.0K
15:04 58.95 58.95 58.95 58.95 0.1K
15:05 58.90 58.90 58.90 58.90 0.0K
15:07 58.88 58.88 58.88 58.88 29.8K
15:12 58.90 58.90 58.85 58.85 0.7K
15:13 58.90 59.00 58.90 59.00 0.4K
15:16 59.00 59.10 59.00 59.10 0.2K
15:17 59.15 59.15 59.15 59.15 0.0K
15:18 59.25 59.25 59.20 59.20 0.1K
15:20 59.15 59.15 59.15 59.15 0.0K
15:21 59.15 59.15 59.15 59.15 0.0K
15:24 59.20 59.20 59.20 59.20 0.1K
15:27 59.00 59.00 58.95 58.95 1.1K
15:30 59.10 59.10 59.10 59.10 0.5K
15:31 59.30 59.30 59.30 59.30 0.1K
15:32 59.30 59.35 59.30 59.35 0.4K
15:33 59.35 59.35 59.35 59.35 0.1K
15:36 59.40 59.50 59.40 59.50 0.1K
15:38 59.50 59.50 59.50 59.50 0.1K
15:40 59.60 59.60 59.60 59.60 0.0K
15:42 59.65 59.70 59.65 59.70 0.1K
15:44 59.60 59.70 59.60 59.70 0.1K
15:45 59.65 59.65 59.65 59.65 0.0K
15:46 59.65 59.65 59.65 59.65 0.6K
15:47 59.70 59.70 59.70 59.70 0.1K
15:50 59.80 59.95 59.80 59.95 3.7K
15:53 59.95 59.95 59.95 59.95 0.3K
15:57 59.85 59.85 59.85 59.85 0.3K
15:58 59.90 59.90 59.90 59.90 0.0K
16:01 59.80 59.80 59.80 59.80 0.1K
16:03 59.80 59.85 59.75 59.75 0.2K
16:04 59.80 59.80 59.80 59.80 0.0K
16:05 59.80 59.80 59.80 59.80 0.0K
16:08 60.20 60.20 60.20 60.20 5.0K
16:10 60.15 60.15 60.15 60.15 0.1K
16:11 60.15 60.20 60.15 60.20 0.2K
16:14 60.30 60.30 60.30 60.30 0.5K
16:15 60.25 60.25 60.25 60.25 0.6K
16:16 60.05 60.05 60.05 60.05 0.3K
16:17 60.10 60.10 60.10 60.10 0.3K
16:18 60.15 60.15 60.15 60.15 0.2K
16:19 60.10 60.10 60.10 60.10 0.2K
16:20 60.10 60.10 60.10 60.10 0.0K
16:22 60.15 60.15 60.15 60.15 0.0K
16:24 60.10 60.10 60.10 60.10 0.3K
16:26 60.20 60.20 60.20 60.20 0.2K
16:29 60.20 60.20 60.20 60.20 0.2K
16:30 60.35 60.40 60.35 60.40 0.7K
16:31 60.45 60.50 60.45 60.50 0.7K
16:33 60.55 60.55 60.55 60.55 0.2K
16:34 60.60 60.60 60.60 60.60 0.5K
16:36 60.60 60.60 60.60 60.60 0.0K
16:37 60.65 60.75 60.65 60.65 1.1K
16:39 60.65 60.65 60.65 60.65 0.0K
16:40 60.75 60.80 60.75 60.80 0.3K
16:41 60.85 60.85 60.80 60.85 0.3K
16:42 60.85 60.85 60.85 60.85 0.1K
16:43 60.90 61.00 60.90 61.00 2.1K
16:44 61.00 61.00 61.00 61.00 0.1K
16:45 61.15 61.15 61.10 61.10 0.8K
16:46 61.10 61.10 61.10 61.10 0.1K
16:48 61.00 61.05 61.00 61.05 0.1K
16:50 61.40 61.40 61.40 61.40 3.1K
16:52 61.40 61.55 61.40 61.40 1.9K
16:53 61.40 61.40 61.40 61.40 0.1K
16:54 61.45 61.45 61.45 61.45 0.0K
16:55 61.50 61.50 61.50 61.50 0.5K
16:56 61.50 61.50 61.50 61.50 0.0K
16:58 61.50 61.50 61.50 61.50 0.1K
16:59 61.30 61.30 61.30 61.30 0.3K
17:00 61.40 61.40 61.40 61.40 0.0K
17:01 61.40 61.40 61.30 61.30 4.1K
17:02 61.45 61.45 61.45 61.45 0.0K
17:03 61.35 61.35 61.25 61.25 0.2K
17:05 61.20 61.30 61.20 61.20 0.4K
17:06 61.25 61.25 61.25 61.25 0.1K
17:07 61.25 61.25 61.15 61.15 0.3K
17:08 61.20 61.20 61.15 61.15 0.1K
17:09 61.25 61.25 61.25 61.25 0.0K
17:10 61.30 61.30 61.30 61.30 0.8K
17:11 61.40 61.40 61.40 61.40 0.1K
17:12 61.35 61.35 61.30 61.30 0.1K
17:13 61.30 61.30 61.30 61.30 0.0K
17:14 61.40 61.40 61.35 61.35 0.3K
17:15 61.35 61.35 61.35 61.35 0.3K
17:17 61.35 61.35 61.35 61.35 0.1K
17:18 61.45 61.45 61.45 61.45 0.7K
17:19 61.40 61.40 61.30 61.30 0.2K
17:20 61.25 61.25 61.10 61.10 0.1K
17:21 61.10 61.10 61.10 61.10 0.0K
17:22 61.10 61.10 61.00 61.00 0.2K
17:23 61.05 61.05 61.05 61.05 0.1K
17:24 61.05 61.10 61.05 61.10 0.1K
17:25 61.00 61.30 61.00 61.30 1.2K
17:26 61.55 61.55 61.55 61.55 3.9K
17:27 61.45 61.45 61.45 61.45 0.5K
17:28 61.45 61.45 61.45 61.45 0.2K
17:29 61.50 61.50 61.50 61.50 0.4K
17:34 61.50 61.50 61.50 61.50 0.1K
17:36 61.50 61.50 61.50 61.50 0.4K
17:37 61.55 61.55 61.55 61.55 0.0K
17:38 61.50 61.50 61.45 61.45 0.2K
17:41 61.40 61.40 61.40 61.40 0.3K
17:42 61.35 61.35 61.35 61.35 0.0K
17:43 61.25 61.25 61.25 61.25 1.0K
17:44 61.35 61.35 61.30 61.30 0.1K
17:45 61.30 61.30 61.25 61.25 0.0K
17:46 61.25 61.35 61.25 61.35 0.2K
17:47 61.30 61.30 61.25 61.25 0.1K
17:48 61.30 61.30 61.30 61.30 0.1K
17:49 61.25 61.25 61.25 61.25 0.1K
17:50 61.25 61.35 61.25 61.35 0.0K
17:51 61.35 61.35 61.30 61.30 1.1K
17:53 61.30 61.30 61.25 61.25 0.1K
17:54 61.25 61.25 61.25 61.25 0.3K
17:55 61.20 61.35 61.20 61.35 0.5K
17:57 61.30 61.30 61.30 61.30 0.0K
17:58 61.30 61.30 61.30 61.30 0.0K
17:59 61.25 61.35 61.25 61.35 0.7K
18:01 61.40 61.40 61.30 61.30 0.1K
18:02 61.35 61.35 61.35 61.35 0.2K
18:04 61.40 61.40 61.40 61.40 0.1K
18:06 61.30 61.30 61.05 61.05 2.5K
18:07 61.05 61.05 61.05 61.05 0.0K
18:08 61.10 61.10 61.10 61.10 0.1K
18:09 61.05 61.15 61.05 61.15 0.0K
18:10 61.15 61.20 61.15 61.20 0.3K
18:11 61.25 61.25 61.25 61.25 0.1K
18:12 61.30 61.35 61.30 61.30 0.6K
18:13 61.35 61.35 61.30 61.35 0.2K
18:14 61.35 61.35 61.25 61.25 0.3K
18:15 61.25 61.25 61.20 61.20 0.3K
18:16 61.25 61.30 61.25 61.25 0.6K
18:17 61.20 61.30 61.20 61.30 0.5K
18:18 61.35 61.35 61.25 61.30 0.4K
18:19 61.30 61.35 61.30 61.30 0.4K
18:20 61.35 61.40 61.30 61.35 0.7K
18:21 61.35 61.35 61.25 61.30 0.5K
18:22 61.35 61.40 61.30 61.30 0.8K
18:23 61.40 61.45 61.40 61.45 0.8K
18:24 61.45 61.45 61.40 61.45 0.8K
18:29 61.05 61.05 61.05 61.05 28.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据