Qt Group Oyj

QTCOM
🏛️ 芬兰 →
45.66
最后更新: 2025-09-30
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 45.64 45.64 45.64 45.64 0.7K
10:01 45.66 45.66 45.66 45.66 0.1K
10:02 45.64 45.66 45.62 45.62 1.3K
10:03 45.76 45.76 45.76 45.76 0.1K
10:04 45.80 45.80 45.80 45.80 0.0K
10:06 45.86 45.90 45.80 45.80 0.2K
10:07 45.92 45.92 45.92 45.92 0.0K
10:08 45.80 45.82 45.80 45.82 0.1K
10:09 45.92 45.92 45.88 45.88 0.0K
10:10 45.80 45.80 45.80 45.80 0.0K
10:11 45.92 45.92 45.90 45.90 0.1K
10:12 45.92 45.92 45.82 45.82 0.0K
10:13 45.80 45.80 45.80 45.80 0.1K
10:14 45.84 45.84 45.84 45.84 0.1K
10:15 45.82 45.82 45.78 45.82 0.5K
10:18 45.88 45.88 45.88 45.88 0.0K
10:19 45.90 45.90 45.90 45.90 0.1K
10:20 45.90 45.90 45.90 45.90 0.0K
10:21 45.88 45.88 45.88 45.88 0.1K
10:22 45.90 45.90 45.90 45.90 0.2K
10:23 45.88 45.96 45.88 45.96 0.2K
10:25 46.00 46.00 46.00 46.00 0.4K
10:26 45.92 46.00 45.92 46.00 0.1K
10:27 46.00 46.00 45.94 45.94 0.2K
10:28 45.96 45.98 45.96 45.98 0.5K
10:29 45.94 45.94 45.90 45.90 0.0K
10:31 45.88 45.88 45.86 45.86 0.2K
10:32 45.90 45.90 45.90 45.90 0.0K
10:34 45.86 45.94 45.86 45.94 0.2K
10:35 46.02 46.02 46.02 46.02 0.5K
10:37 46.02 46.04 46.02 46.04 0.1K
10:38 46.00 46.00 45.92 45.92 0.2K
10:39 45.96 45.96 45.96 45.96 0.0K
10:40 45.96 45.96 45.96 45.96 0.0K
10:41 45.98 45.98 45.98 45.98 0.3K
10:43 46.00 46.00 45.98 45.98 0.2K
10:46 45.96 45.96 45.96 45.96 0.0K
10:47 45.98 45.98 45.98 45.98 0.0K
10:49 45.98 45.98 45.98 45.98 0.0K
10:51 46.00 46.06 45.98 46.06 3.4K
10:52 46.08 46.08 46.08 46.08 0.1K
10:53 46.10 46.12 46.10 46.12 0.1K
10:55 46.12 46.16 46.12 46.16 0.2K
10:56 46.16 46.16 46.16 46.16 0.0K
10:57 46.16 46.16 46.16 46.16 0.0K
10:59 46.10 46.10 46.10 46.10 0.0K
11:00 46.16 46.16 46.10 46.10 0.2K
11:01 46.08 46.08 46.08 46.08 0.1K
11:02 46.08 46.08 46.08 46.08 0.0K
11:04 46.12 46.12 46.12 46.12 0.1K
11:05 46.10 46.10 46.10 46.10 0.0K
11:06 46.06 46.06 46.04 46.04 0.3K
11:08 46.04 46.04 46.04 46.04 0.2K
11:11 46.04 46.04 46.04 46.04 0.1K
11:12 46.06 46.06 46.06 46.06 0.0K
11:13 46.08 46.08 46.08 46.08 0.1K
11:17 46.08 46.08 46.08 46.08 0.0K
11:18 46.08 46.10 46.08 46.10 0.1K
11:19 46.12 46.12 46.08 46.08 0.2K
11:25 46.06 46.06 46.06 46.06 0.0K
11:27 46.10 46.10 46.10 46.10 0.0K
11:29 46.10 46.10 46.10 46.10 0.0K
11:33 46.12 46.12 46.12 46.12 0.1K
11:35 46.06 46.06 46.06 46.06 0.0K
11:37 46.06 46.08 46.06 46.08 0.1K
11:39 46.10 46.10 46.10 46.10 0.1K
11:40 46.08 46.08 46.08 46.08 0.0K
11:42 46.04 46.04 46.04 46.04 0.0K
11:43 46.02 46.02 46.00 46.00 0.1K
11:44 45.92 45.92 45.90 45.90 0.4K
11:45 46.02 46.02 46.02 46.02 0.6K
11:46 46.00 46.00 46.00 46.00 0.3K
11:47 46.00 46.00 46.00 46.00 0.8K
11:49 46.08 46.08 46.08 46.08 0.0K
11:50 46.06 46.06 46.06 46.06 0.1K
11:51 46.08 46.08 46.08 46.08 0.0K
11:53 46.08 46.08 46.08 46.08 0.0K
11:54 46.08 46.08 46.08 46.08 0.1K
11:55 46.04 46.04 46.04 46.04 0.2K
11:57 46.10 46.10 46.10 46.10 0.0K
11:59 46.10 46.10 46.10 46.10 0.1K
12:01 46.08 46.08 46.08 46.08 0.0K
12:06 46.04 46.04 46.04 46.04 0.2K
12:09 46.08 46.18 46.08 46.18 0.6K
12:10 46.18 46.18 46.16 46.16 0.0K
12:11 46.18 46.20 46.18 46.20 1.8K
12:15 46.18 46.18 46.18 46.18 0.1K
12:16 46.16 46.16 46.16 46.16 0.1K
12:18 46.08 46.08 46.08 46.08 0.1K
12:19 45.98 45.98 45.98 45.98 1.9K
12:23 46.00 46.00 45.98 45.98 0.1K
12:24 45.92 45.92 45.92 45.92 0.0K
12:26 45.88 45.88 45.86 45.86 0.2K
12:28 45.88 45.88 45.88 45.88 0.4K
12:30 45.84 45.84 45.80 45.80 0.1K
12:31 45.82 45.86 45.82 45.86 0.1K
12:32 45.82 45.82 45.82 45.82 0.0K
12:33 45.86 45.86 45.86 45.86 0.1K
12:35 45.82 45.82 45.82 45.82 0.0K
12:36 45.84 45.84 45.84 45.84 0.1K
12:40 45.80 45.80 45.78 45.78 0.4K
12:41 45.80 45.80 45.80 45.80 0.1K
12:42 45.82 45.82 45.76 45.76 0.0K
12:47 45.76 45.76 45.76 45.76 0.1K
12:52 45.76 45.76 45.76 45.76 0.1K
12:53 45.78 45.78 45.78 45.78 0.2K
12:55 45.78 45.78 45.78 45.78 0.1K
12:59 45.74 45.74 45.74 45.74 0.1K
13:00 45.74 45.74 45.72 45.72 0.1K
13:01 45.78 45.78 45.78 45.78 0.0K
13:02 45.76 45.76 45.76 45.76 0.0K
13:09 45.80 45.80 45.80 45.80 0.3K
13:14 45.82 45.82 45.82 45.82 0.0K
13:15 45.84 45.84 45.84 45.84 0.0K
13:17 45.84 45.84 45.84 45.84 0.0K
13:20 45.84 45.84 45.84 45.84 0.0K
13:23 45.84 45.84 45.84 45.84 0.0K
13:26 45.82 45.82 45.82 45.82 0.0K
13:27 45.84 45.84 45.82 45.82 0.2K
13:28 45.98 45.98 45.96 45.96 0.3K
13:29 45.98 45.98 45.98 45.98 0.3K
13:31 46.00 46.00 46.00 46.00 0.1K
13:37 46.00 46.00 46.00 46.00 0.0K
13:39 46.02 46.02 46.02 46.02 0.0K
13:41 46.02 46.02 46.02 46.02 0.0K
13:42 46.04 46.04 46.04 46.04 0.0K
13:43 46.04 46.04 46.04 46.04 0.0K
13:44 46.02 46.02 46.02 46.02 0.0K
13:45 46.04 46.04 46.04 46.04 0.0K
13:50 46.04 46.04 46.04 46.04 0.0K
13:51 46.02 46.02 46.02 46.02 0.0K
13:52 46.02 46.02 46.02 46.02 0.0K
13:53 46.00 46.00 45.98 45.98 0.2K
13:55 45.96 45.96 45.90 45.90 0.1K
13:57 45.88 45.88 45.88 45.88 0.0K
14:03 45.90 45.90 45.90 45.90 0.0K
14:05 45.90 45.90 45.90 45.90 0.0K
14:08 45.90 45.90 45.86 45.86 0.5K
14:10 45.86 45.86 45.86 45.86 0.1K
14:11 45.82 45.88 45.82 45.88 0.2K
14:19 45.88 45.88 45.88 45.88 0.0K
14:21 45.90 45.90 45.90 45.90 0.2K
14:22 45.90 45.90 45.90 45.90 0.1K
14:23 45.88 45.88 45.88 45.88 0.1K
14:25 45.84 45.84 45.82 45.82 0.2K
14:29 45.82 45.82 45.82 45.82 0.1K
14:32 45.80 45.80 45.80 45.80 0.1K
14:33 45.84 45.84 45.82 45.82 0.1K
14:37 45.80 45.80 45.80 45.80 0.4K
14:39 45.82 45.82 45.82 45.82 0.0K
14:40 45.80 45.80 45.80 45.80 0.2K
14:46 45.84 45.84 45.84 45.84 0.1K
14:49 45.84 45.84 45.84 45.84 0.0K
14:56 45.88 45.90 45.88 45.90 0.1K
14:58 45.90 45.90 45.86 45.86 0.2K
14:59 45.86 45.86 45.82 45.82 0.5K
15:02 45.88 45.88 45.88 45.88 0.1K
15:05 45.86 45.86 45.86 45.86 0.0K
15:09 45.84 45.88 45.84 45.88 0.1K
15:11 45.82 45.82 45.82 45.82 0.1K
15:14 45.82 45.82 45.82 45.82 0.1K
15:19 45.84 45.88 45.84 45.88 0.0K
15:22 45.82 45.82 45.82 45.82 0.0K
15:23 45.84 45.84 45.84 45.84 0.3K
15:24 45.86 45.86 45.86 45.86 0.1K
15:25 45.84 45.84 45.84 45.84 1.8K
15:26 45.88 45.90 45.88 45.90 0.3K
15:27 45.88 45.88 45.88 45.88 0.0K
15:29 45.92 45.92 45.92 45.92 0.1K
15:30 45.94 45.94 45.94 45.94 0.0K
15:33 45.92 45.92 45.92 45.92 0.1K
15:34 45.96 45.96 45.96 45.96 0.0K
15:35 45.98 45.98 45.98 45.98 0.2K
15:37 46.00 46.00 46.00 46.00 0.0K
15:41 45.96 45.96 45.96 45.96 0.1K
15:43 45.94 45.94 45.94 45.94 0.1K
15:46 45.96 45.96 45.96 45.96 0.0K
15:48 46.04 46.04 46.04 46.04 0.2K
15:49 46.02 46.06 46.02 46.06 0.2K
15:51 46.06 46.06 46.06 46.06 0.0K
15:53 46.00 46.00 46.00 46.00 0.1K
15:54 46.00 46.00 46.00 46.00 0.1K
15:55 46.02 46.02 46.02 46.02 0.1K
15:56 46.06 46.16 46.06 46.16 2.4K
15:57 46.16 46.16 46.16 46.16 0.3K
15:58 46.14 46.16 46.14 46.16 0.1K
16:00 46.12 46.12 46.08 46.08 0.2K
16:01 46.10 46.10 46.10 46.10 0.1K
16:06 46.08 46.08 46.08 46.08 0.1K
16:11 46.08 46.08 46.04 46.04 0.3K
16:12 46.00 46.00 46.00 46.00 0.3K
16:14 46.06 46.06 46.06 46.06 0.1K
16:16 46.06 46.06 46.06 46.06 0.0K
16:17 46.06 46.06 46.06 46.06 0.0K
16:19 46.08 46.08 46.08 46.08 0.1K
16:21 46.10 46.10 46.10 46.10 0.2K
16:22 46.12 46.12 46.12 46.12 0.1K
16:23 46.12 46.12 46.12 46.12 0.1K
16:26 46.10 46.10 46.10 46.10 0.0K
16:27 46.12 46.12 46.12 46.12 0.0K
16:29 46.12 46.12 46.12 46.12 0.0K
16:30 46.12 46.12 46.10 46.10 0.6K
16:34 46.10 46.10 46.10 46.10 1.0K
16:35 46.10 46.10 46.10 46.10 0.1K
16:36 46.14 46.16 46.14 46.16 1.1K
16:37 46.20 46.22 46.20 46.22 0.6K
16:38 46.18 46.18 46.18 46.18 0.0K
16:39 46.18 46.18 46.18 46.18 0.3K
16:41 46.24 46.24 46.24 46.24 0.1K
16:42 46.22 46.22 46.22 46.22 0.2K
16:43 46.24 46.24 46.24 46.24 0.0K
16:44 46.22 46.22 46.22 46.22 0.0K
16:48 46.18 46.18 46.18 46.18 0.2K
16:50 46.18 46.18 46.18 46.18 0.1K
16:51 46.18 46.18 46.18 46.18 0.0K
16:53 46.16 46.16 46.14 46.14 0.3K
16:54 46.14 46.14 46.12 46.12 0.1K
16:55 46.14 46.14 46.14 46.14 0.1K
16:58 46.12 46.12 46.10 46.10 0.1K
17:01 46.20 46.22 46.20 46.22 0.2K
17:05 46.22 46.30 46.22 46.30 0.2K
17:06 46.30 46.30 46.30 46.30 0.1K
17:10 46.26 46.26 46.26 46.26 0.3K
17:13 46.26 46.26 46.26 46.26 0.1K
17:14 46.24 46.24 46.24 46.24 0.0K
17:15 46.24 46.24 46.24 46.24 0.1K
17:17 46.22 46.22 46.22 46.22 0.1K
17:18 46.24 46.24 46.24 46.24 0.6K
17:19 46.24 46.24 46.24 46.24 0.0K
17:20 46.26 46.26 46.26 46.26 0.1K
17:21 46.26 46.26 46.26 46.26 0.3K
17:22 46.24 46.24 46.24 46.24 0.1K
17:23 46.22 46.22 46.22 46.22 0.2K
17:27 46.26 46.26 46.26 46.26 0.4K
17:29 46.28 46.28 46.28 46.28 0.0K
17:30 46.24 46.24 46.24 46.24 0.1K
17:31 46.24 46.24 46.22 46.22 0.1K
17:32 46.24 46.24 46.20 46.20 0.0K
17:37 46.24 46.24 46.24 46.24 0.0K
17:38 46.22 46.22 46.22 46.22 0.1K
17:40 46.24 46.24 46.24 46.24 0.0K
17:41 46.24 46.24 46.24 46.24 0.0K
17:42 46.20 46.24 46.20 46.24 0.1K
17:43 46.26 46.26 46.24 46.24 0.2K
17:47 46.22 46.22 46.22 46.22 0.0K
17:50 46.22 46.22 46.22 46.22 0.1K
17:51 46.22 46.22 46.22 46.22 0.1K
17:52 46.22 46.22 46.22 46.22 0.1K
17:53 46.24 46.26 46.24 46.26 0.8K
17:54 46.20 46.20 46.20 46.20 0.3K
17:56 46.22 46.24 46.22 46.24 0.0K
18:00 46.20 46.20 46.18 46.18 0.7K
18:01 46.18 46.20 46.18 46.20 0.2K
18:02 46.22 46.22 46.22 46.22 0.1K
18:03 46.22 46.26 46.22 46.26 0.2K
18:04 46.26 46.26 46.24 46.24 0.1K
18:05 46.26 46.26 46.26 46.26 0.1K
18:06 46.26 46.26 46.26 46.26 0.1K
18:08 46.24 46.24 46.24 46.24 0.3K
18:09 46.24 46.26 46.24 46.26 0.1K
18:10 46.26 46.26 46.26 46.26 0.0K
18:11 46.24 46.26 46.24 46.26 0.4K
18:14 46.24 46.24 46.24 46.24 0.3K
18:15 46.26 46.26 46.24 46.26 0.5K
18:16 46.26 46.26 46.26 46.26 0.0K
18:17 46.26 46.26 46.26 46.26 0.3K
18:18 46.26 46.26 46.24 46.24 0.3K
18:21 46.28 46.28 46.26 46.26 0.2K
18:22 46.28 46.28 46.28 46.28 0.1K
18:24 46.28 46.28 46.28 46.28 0.1K
18:29 46.36 46.36 46.36 46.36 14.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据