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 61.10 61.10 60.60 60.80 10.2K
10:01 60.40 60.50 60.40 60.50 0.7K
10:02 60.60 60.60 60.30 60.30 0.3K
10:03 60.30 60.45 60.30 60.45 0.1K
10:04 60.25 60.25 60.20 60.20 0.3K
10:05 60.25 60.45 60.25 60.35 1.1K
10:06 60.50 60.70 60.50 60.70 0.4K
10:07 60.70 60.70 60.70 60.70 0.0K
10:08 60.80 60.80 60.80 60.80 0.0K
10:09 60.80 60.80 60.65 60.65 0.1K
10:10 60.60 60.70 60.60 60.60 0.4K
10:12 60.55 60.60 60.55 60.60 0.3K
10:13 60.65 60.65 60.65 60.65 0.1K
10:14 60.70 60.70 60.60 60.60 0.2K
10:16 60.60 60.60 60.60 60.60 0.2K
10:18 60.50 60.50 60.35 60.35 0.5K
10:20 60.35 60.35 60.35 60.35 0.2K
10:21 60.45 60.45 60.45 60.45 0.0K
10:23 60.50 60.50 60.50 60.50 0.1K
10:24 60.40 60.40 60.40 60.40 0.0K
10:25 60.40 60.55 60.40 60.55 0.2K
10:26 60.55 60.55 60.55 60.55 0.1K
10:27 60.55 60.55 60.55 60.55 0.2K
10:28 60.65 60.65 60.65 60.65 0.1K
10:29 60.70 60.70 60.55 60.55 0.3K
10:31 60.55 60.60 60.55 60.60 0.3K
10:32 60.55 60.65 60.55 60.65 0.8K
10:34 60.65 60.65 60.60 60.60 0.1K
10:35 60.60 60.60 60.60 60.60 0.0K
10:36 60.70 60.70 60.65 60.65 0.2K
10:37 60.75 60.75 60.75 60.75 0.1K
10:38 60.70 60.70 60.70 60.70 0.0K
10:39 60.65 60.65 60.65 60.65 0.1K
10:42 60.65 60.65 60.65 60.65 0.0K
10:43 60.60 60.60 60.60 60.60 0.1K
10:45 60.55 60.55 60.55 60.55 0.0K
10:46 60.55 60.55 60.55 60.55 0.4K
10:48 60.60 60.60 60.60 60.60 0.0K
10:50 60.55 60.55 60.55 60.55 0.0K
10:51 60.70 60.70 60.70 60.70 0.0K
10:52 60.65 60.65 60.65 60.65 0.1K
10:57 60.55 60.55 60.55 60.55 0.0K
10:58 60.60 60.60 60.60 60.60 0.2K
10:59 60.60 60.60 60.60 60.60 0.0K
11:02 60.65 60.70 60.50 60.50 0.4K
11:03 60.50 60.50 60.25 60.45 1.2K
11:06 60.50 60.50 60.35 60.35 0.0K
11:07 60.35 60.35 60.35 60.35 0.1K
11:10 60.35 60.35 60.35 60.35 0.0K
11:12 60.35 60.35 60.25 60.30 0.4K
11:15 60.30 60.30 60.30 60.30 0.2K
11:19 60.25 60.25 60.25 60.25 0.5K
11:22 60.30 60.30 60.30 60.30 0.3K
11:24 60.25 60.25 60.25 60.25 0.0K
11:25 60.20 60.20 60.10 60.10 0.2K
11:27 59.90 60.00 59.90 60.00 1.2K
11:30 59.90 59.95 59.90 59.95 0.3K
11:31 60.05 60.10 60.05 60.10 0.3K
11:33 60.10 60.10 60.10 60.10 0.0K
11:37 60.05 60.05 60.05 60.05 0.1K
11:39 60.00 60.00 60.00 60.00 0.0K
11:40 60.00 60.00 59.95 59.95 0.7K
11:42 60.00 60.00 60.00 60.00 0.1K
11:43 60.10 60.10 60.10 60.10 0.1K
11:44 60.00 60.10 60.00 60.10 0.1K
11:45 60.25 60.25 60.10 60.10 0.2K
11:46 60.20 60.20 60.20 60.20 0.0K
11:47 60.25 60.25 60.25 60.25 0.1K
11:50 60.25 60.25 60.20 60.20 0.0K
11:52 60.30 60.30 60.20 60.20 0.1K
11:57 60.30 60.30 60.30 60.30 0.0K
11:58 60.35 60.35 60.35 60.35 0.0K
12:00 60.25 60.45 60.25 60.45 0.2K
12:03 60.45 60.45 60.45 60.45 0.0K
12:04 60.70 60.75 60.70 60.75 0.3K
12:05 60.65 60.65 60.65 60.65 0.0K
12:10 60.60 60.60 60.60 60.60 0.0K
12:11 60.65 60.80 60.65 60.80 0.2K
12:12 60.80 60.80 60.80 60.80 0.0K
12:13 61.00 61.00 60.90 60.90 0.2K
12:15 60.90 60.90 60.90 60.90 0.0K
12:17 60.75 60.75 60.75 60.75 0.2K
12:19 60.80 60.80 60.80 60.80 0.1K
12:21 60.80 60.80 60.80 60.80 0.1K
12:24 60.85 60.85 60.80 60.80 0.2K
12:43 60.65 60.65 60.65 60.65 0.1K
12:51 60.55 60.55 60.55 60.55 0.1K
12:52 60.60 60.60 60.60 60.60 0.1K
12:53 60.60 60.60 60.60 60.60 0.0K
12:56 60.65 60.65 60.65 60.65 0.1K
12:58 60.75 60.75 60.65 60.75 0.2K
13:03 60.65 60.65 60.65 60.65 0.1K
13:06 60.70 60.70 60.70 60.70 0.1K
13:13 60.90 60.90 60.90 60.90 0.5K
13:14 60.95 60.95 60.95 60.95 0.1K
13:16 60.95 60.95 60.95 60.95 0.0K
13:24 60.90 60.90 60.90 60.90 0.1K
13:28 60.85 60.85 60.85 60.85 0.0K
13:30 60.85 60.85 60.70 60.70 0.7K
13:32 60.70 60.70 60.70 60.70 0.3K
13:35 60.75 60.75 60.75 60.75 0.0K
13:37 60.75 60.75 60.75 60.75 0.4K
13:38 60.65 60.65 60.65 60.65 0.0K
13:43 60.75 60.75 60.75 60.75 0.0K
13:44 60.90 60.90 60.90 60.90 0.3K
13:46 60.90 60.90 60.90 60.90 0.1K
13:52 61.10 61.25 61.10 61.15 0.5K
13:57 61.30 61.30 61.30 61.30 0.1K
14:00 61.35 61.35 61.20 61.25 0.6K
14:06 61.25 61.25 61.25 61.25 0.2K
14:10 61.15 61.15 61.10 61.10 0.5K
14:16 61.10 61.10 61.10 61.10 0.1K
14:20 61.10 61.10 61.10 61.10 0.1K
14:24 61.10 61.10 61.10 61.10 0.3K
14:25 61.10 61.10 61.00 61.00 0.3K
14:28 61.10 61.10 61.10 61.10 0.0K
14:30 61.00 61.10 61.00 61.10 0.4K
14:31 61.10 61.10 61.10 61.10 0.0K
14:33 61.10 61.10 61.10 61.10 0.0K
14:36 61.00 61.00 61.00 61.00 0.1K
14:38 61.05 61.05 61.05 61.05 0.2K
14:39 61.15 61.15 61.15 61.15 0.1K
14:40 61.10 61.20 61.10 61.20 0.0K
14:43 61.20 61.20 61.20 61.20 0.3K
14:44 61.15 61.15 61.15 61.15 0.0K
14:46 61.15 61.20 61.15 61.20 0.1K
14:52 61.25 61.25 61.25 61.25 0.0K
14:57 61.25 61.25 61.25 61.25 0.0K
15:02 61.20 61.20 61.20 61.20 0.1K
15:04 61.20 61.20 61.20 61.20 0.0K
15:05 61.15 61.15 61.15 61.15 0.1K
15:11 61.15 61.15 61.15 61.15 0.0K
15:12 61.15 61.15 61.15 61.15 0.0K
15:21 61.00 61.05 61.00 61.05 0.3K
15:30 61.10 61.10 61.00 61.00 0.1K
15:31 61.00 61.00 61.00 61.00 0.2K
15:35 61.00 61.00 61.00 61.00 0.1K
15:40 61.05 61.05 61.05 61.05 0.0K
15:48 60.65 60.65 60.50 60.50 8.1K
15:49 60.45 60.60 60.40 60.60 0.9K
15:50 60.65 60.65 60.65 60.65 0.0K
15:51 60.60 60.70 60.60 60.70 0.4K
15:55 60.45 60.45 60.45 60.45 0.1K
15:58 60.45 60.45 60.45 60.45 0.1K
15:59 60.30 60.40 60.30 60.40 0.4K
16:04 60.35 60.35 60.35 60.35 0.0K
16:05 60.35 60.35 60.35 60.35 0.1K
16:07 60.40 60.45 60.35 60.35 0.2K
16:08 60.35 60.35 60.25 60.25 0.2K
16:15 60.35 60.35 60.35 60.35 0.0K
16:18 60.35 60.40 60.35 60.40 0.3K
16:20 60.45 60.45 60.45 60.45 0.2K
16:25 60.50 60.55 60.50 60.55 0.1K
16:28 60.60 60.60 60.60 60.60 0.2K
16:30 60.65 60.65 60.65 60.65 0.2K
16:31 60.55 60.55 60.55 60.55 0.1K
16:34 60.60 60.60 60.60 60.60 0.1K
16:35 60.70 60.70 60.70 60.70 0.1K
16:44 60.65 60.65 60.55 60.55 0.0K
16:49 60.55 60.60 60.55 60.60 0.1K
16:51 60.50 60.50 60.50 60.50 0.1K
16:54 60.50 60.50 60.50 60.50 0.1K
17:00 60.60 60.60 60.60 60.60 0.1K
17:07 60.70 60.70 60.70 60.70 0.0K
17:08 60.60 60.60 60.60 60.60 0.0K
17:10 60.65 60.65 60.65 60.65 0.0K
17:13 60.60 60.60 60.60 60.60 0.1K
17:15 60.65 60.65 60.65 60.65 0.0K
17:16 60.65 60.65 60.65 60.65 0.0K
17:20 60.65 60.65 60.65 60.65 0.1K
17:23 60.65 60.65 60.65 60.65 0.1K
17:25 60.55 60.60 60.55 60.60 0.2K
17:32 60.45 60.45 60.45 60.45 0.1K
17:33 60.40 60.45 60.40 60.45 0.2K
17:35 60.40 60.40 60.40 60.40 0.0K
17:38 60.40 60.40 60.40 60.40 0.2K
17:40 60.35 60.35 60.35 60.35 0.1K
17:42 60.35 60.35 60.35 60.35 0.1K
17:43 60.30 60.30 60.30 60.30 0.0K
17:47 60.35 60.35 60.35 60.35 0.2K
17:49 60.40 60.50 60.40 60.50 0.3K
17:50 60.55 60.55 60.50 60.55 0.1K
17:53 60.50 60.50 60.50 60.50 0.1K
17:56 60.50 60.50 60.50 60.50 0.0K
17:57 60.50 60.55 60.50 60.55 0.1K
17:59 60.55 60.55 60.55 60.55 0.0K
18:00 60.50 60.50 60.50 60.50 0.2K
18:04 60.55 60.55 60.45 60.45 0.1K
18:08 60.40 60.40 60.40 60.40 0.1K
18:12 60.35 60.35 60.35 60.35 0.1K
18:13 60.30 60.30 60.30 60.30 0.6K
18:14 60.40 60.40 60.40 60.40 0.2K
18:15 60.40 60.40 60.40 60.40 0.3K
18:19 60.45 60.45 60.45 60.45 0.3K
18:20 60.45 60.45 60.45 60.45 0.1K
18:21 60.50 60.50 60.50 60.50 0.2K
18:22 60.50 60.50 60.50 60.50 0.1K
18:24 60.55 60.55 60.55 60.55 0.0K
18:29 60.30 60.30 60.30 60.30 8.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据