Qt Group Oyj

QTCOM
🏛️ 芬兰 →
45.02
最后更新: 2025-09-29
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 45.80 45.80 45.78 45.78 0.7K
10:02 45.88 45.98 45.88 45.98 0.2K
10:03 46.00 46.00 46.00 46.00 0.1K
10:04 46.04 46.04 46.04 46.04 0.2K
10:05 46.08 46.08 46.08 46.08 0.1K
10:06 46.08 46.08 46.08 46.08 0.5K
10:08 46.04 46.08 46.04 46.08 0.2K
10:09 46.04 46.04 46.00 46.00 0.2K
10:10 46.04 46.06 46.04 46.06 0.1K
10:11 46.04 46.04 46.04 46.04 0.0K
10:12 46.06 46.08 46.04 46.08 0.3K
10:13 46.06 46.06 46.06 46.06 0.1K
10:14 46.04 46.04 46.02 46.02 0.6K
10:15 46.00 46.10 46.00 46.08 0.4K
10:16 46.16 46.16 46.10 46.10 0.1K
10:18 46.12 46.12 46.12 46.12 0.0K
10:19 46.10 46.10 46.08 46.08 0.1K
10:21 46.06 46.06 46.06 46.06 0.0K
10:22 46.02 46.02 46.02 46.02 0.0K
10:23 46.00 46.00 46.00 46.00 0.2K
10:26 45.92 45.92 45.92 45.92 0.0K
10:29 45.82 45.82 45.76 45.76 0.1K
10:33 45.78 45.78 45.74 45.74 0.1K
10:34 45.72 45.72 45.72 45.72 0.0K
10:35 45.74 45.74 45.74 45.74 0.0K
10:36 45.74 45.74 45.74 45.74 0.0K
10:38 45.80 45.80 45.80 45.80 0.0K
10:39 45.82 45.82 45.82 45.82 0.1K
10:40 45.84 45.84 45.84 45.84 0.1K
10:41 45.80 45.80 45.80 45.80 0.1K
10:45 45.84 45.84 45.84 45.84 0.0K
10:47 45.92 45.92 45.92 45.92 0.1K
10:48 45.92 45.92 45.92 45.92 0.0K
10:49 45.84 45.84 45.84 45.84 0.0K
10:53 45.76 45.76 45.76 45.76 0.3K
10:54 45.72 45.72 45.72 45.72 0.2K
10:55 45.80 45.80 45.80 45.80 0.6K
10:56 45.78 45.78 45.78 45.78 0.0K
10:57 45.76 45.76 45.76 45.76 0.2K
11:01 45.74 45.74 45.74 45.74 0.0K
11:03 45.72 45.72 45.72 45.72 0.2K
11:04 45.70 45.70 45.70 45.70 0.3K
11:05 45.68 45.68 45.66 45.66 0.3K
11:06 45.62 45.62 45.62 45.62 0.0K
11:07 45.60 45.60 45.54 45.54 0.5K
11:08 45.58 45.58 45.58 45.58 0.0K
11:09 45.58 45.58 45.58 45.58 0.3K
11:10 45.62 45.62 45.62 45.62 0.0K
11:11 45.64 45.64 45.62 45.62 2.0K
11:12 45.62 45.72 45.62 45.72 0.4K
11:13 45.62 45.62 45.60 45.60 0.1K
11:14 45.58 45.60 45.58 45.60 1.5K
11:16 45.54 45.54 45.54 45.54 0.0K
11:17 45.52 45.52 45.52 45.52 0.1K
11:18 45.54 45.54 45.54 45.54 0.1K
11:20 45.54 45.56 45.54 45.56 0.1K
11:21 45.58 45.58 45.58 45.58 0.2K
11:23 45.56 45.56 45.56 45.56 0.1K
11:31 45.70 45.72 45.70 45.72 0.0K
11:32 45.76 45.76 45.76 45.76 0.0K
11:35 45.70 45.70 45.70 45.70 0.0K
11:44 45.78 45.80 45.78 45.80 0.3K
11:45 45.88 45.88 45.88 45.88 0.0K
11:46 45.90 45.90 45.90 45.90 0.0K
11:49 45.90 45.90 45.90 45.90 0.0K
11:50 45.88 45.88 45.88 45.88 0.1K
11:55 45.88 45.90 45.88 45.90 0.3K
11:59 45.94 45.94 45.94 45.94 0.0K
12:00 45.90 45.90 45.90 45.90 0.0K
12:01 45.78 45.84 45.78 45.84 0.1K
12:02 45.84 45.84 45.84 45.84 0.1K
12:04 45.88 45.88 45.88 45.88 0.3K
12:05 45.88 45.88 45.84 45.84 0.2K
12:09 45.82 45.82 45.82 45.82 0.0K
12:13 45.88 45.88 45.88 45.88 0.4K
12:17 45.84 45.84 45.84 45.84 0.0K
12:19 45.86 45.86 45.86 45.86 0.0K
12:20 45.96 45.96 45.96 45.96 1.0K
12:21 45.94 45.94 45.94 45.94 0.1K
12:30 45.94 45.94 45.94 45.94 0.1K
12:32 45.96 45.96 45.94 45.94 0.1K
12:34 45.94 45.94 45.94 45.94 0.0K
12:36 45.90 45.90 45.90 45.90 0.0K
12:41 45.86 45.86 45.86 45.86 0.0K
12:44 45.88 45.88 45.88 45.88 0.0K
12:47 45.88 45.88 45.88 45.88 0.1K
12:49 45.88 45.90 45.88 45.90 0.1K
12:52 45.88 45.88 45.88 45.88 0.0K
12:58 45.86 45.86 45.86 45.86 0.0K
13:05 45.94 45.94 45.94 45.94 0.1K
13:06 45.96 46.00 45.96 46.00 0.3K
13:11 45.98 45.98 45.98 45.98 0.0K
13:12 46.00 46.00 46.00 46.00 0.2K
13:19 45.96 45.96 45.96 45.96 0.0K
13:23 46.00 46.00 46.00 46.00 0.1K
13:24 46.02 46.02 46.02 46.02 0.1K
13:25 46.04 46.04 46.04 46.04 0.1K
13:26 46.02 46.02 46.02 46.02 0.0K
13:38 46.02 46.02 46.02 46.02 0.4K
13:40 46.10 46.10 46.06 46.06 0.2K
13:43 46.12 46.12 46.12 46.12 0.1K
13:45 46.12 46.12 46.12 46.12 0.1K
13:47 46.14 46.14 46.14 46.14 0.0K
13:54 46.12 46.12 46.12 46.12 0.0K
13:56 46.14 46.14 46.12 46.12 0.1K
13:58 46.12 46.12 46.12 46.12 0.0K
14:01 46.12 46.12 46.12 46.12 0.1K
14:03 46.12 46.12 46.12 46.12 0.0K
14:05 46.16 46.16 46.14 46.14 0.1K
14:06 46.12 46.12 46.12 46.12 0.1K
14:10 46.20 46.20 46.16 46.16 1.3K
14:16 46.18 46.18 46.18 46.18 0.1K
14:17 46.20 46.20 46.20 46.20 0.0K
14:18 46.20 46.22 46.20 46.22 0.1K
14:20 46.22 46.22 46.22 46.22 0.0K
14:23 46.20 46.20 46.20 46.20 0.0K
14:28 46.22 46.24 46.22 46.24 0.1K
14:31 46.28 46.28 46.28 46.28 0.4K
14:33 46.26 46.26 46.26 46.26 0.2K
14:38 46.22 46.22 46.22 46.22 0.1K
14:45 46.26 46.26 46.26 46.26 0.2K
14:49 46.26 46.28 46.26 46.28 0.4K
14:54 46.34 46.34 46.34 46.34 0.4K
14:57 46.30 46.30 46.30 46.30 0.0K
14:58 46.30 46.30 46.30 46.30 0.1K
14:59 46.28 46.30 46.28 46.30 0.0K
15:06 46.28 46.28 46.28 46.28 0.0K
15:09 46.32 46.36 46.32 46.36 0.2K
15:10 46.40 46.40 46.38 46.38 0.1K
15:12 46.42 46.42 46.42 46.42 0.0K
15:14 46.42 46.42 46.42 46.42 0.2K
15:17 46.42 46.42 46.42 46.42 0.3K
15:18 46.44 46.46 46.44 46.46 0.3K
15:24 46.42 46.42 46.40 46.40 0.1K
15:28 46.38 46.38 46.38 46.38 0.1K
15:29 46.40 46.40 46.40 46.40 0.0K
15:32 46.36 46.36 46.36 46.36 0.1K
15:35 46.36 46.36 46.36 46.36 0.0K
15:36 46.36 46.36 46.36 46.36 0.0K
15:38 46.36 46.36 46.32 46.32 0.1K
15:39 46.30 46.30 46.30 46.30 0.0K
15:40 46.24 46.24 46.24 46.24 0.1K
15:44 46.26 46.30 46.26 46.30 0.0K
15:45 46.32 46.32 46.32 46.32 0.3K
15:46 46.32 46.36 46.32 46.36 0.4K
15:49 46.38 46.38 46.38 46.38 0.2K
15:50 46.42 46.42 46.40 46.40 0.1K
15:54 46.38 46.38 46.38 46.38 0.0K
15:55 46.34 46.34 46.34 46.34 0.0K
16:00 46.36 46.36 46.36 46.36 0.3K
16:01 46.34 46.34 46.34 46.34 0.0K
16:02 46.38 46.38 46.32 46.32 0.2K
16:03 46.32 46.32 46.32 46.32 0.0K
16:05 46.32 46.32 46.32 46.32 0.0K
16:09 46.36 46.36 46.36 46.36 0.2K
16:12 46.34 46.38 46.34 46.38 0.9K
16:14 46.38 46.38 46.38 46.38 0.0K
16:15 46.36 46.36 46.36 46.36 0.0K
16:16 46.38 46.38 46.38 46.38 1.5K
16:17 46.40 46.40 46.40 46.40 0.0K
16:19 46.36 46.36 46.36 46.36 0.1K
16:23 46.34 46.34 46.34 46.34 0.1K
16:26 46.36 46.36 46.36 46.36 0.0K
16:29 46.36 46.36 46.36 46.36 0.0K
16:30 46.34 46.34 46.34 46.34 0.0K
16:35 46.32 46.32 46.32 46.32 0.2K
16:36 46.24 46.24 46.24 46.24 0.1K
16:39 46.22 46.22 46.22 46.22 0.1K
16:40 46.22 46.22 46.22 46.22 0.9K
16:41 46.20 46.20 46.20 46.20 0.4K
16:43 46.18 46.18 46.18 46.18 0.1K
16:44 46.14 46.14 46.14 46.14 0.1K
16:46 46.06 46.06 46.06 46.06 0.0K
16:48 46.10 46.10 46.10 46.10 0.1K
16:50 46.08 46.08 46.08 46.08 0.1K
16:52 46.10 46.10 46.10 46.10 0.0K
16:55 46.10 46.10 46.10 46.10 0.0K
16:56 46.10 46.10 46.10 46.10 0.1K
17:00 46.10 46.10 46.10 46.10 0.0K
17:01 46.10 46.10 46.10 46.10 0.1K
17:03 46.08 46.10 46.08 46.10 0.1K
17:04 46.16 46.16 46.16 46.16 0.0K
17:05 46.08 46.08 46.08 46.08 0.0K
17:07 46.12 46.12 46.12 46.12 0.0K
17:11 46.04 46.04 46.04 46.04 1.7K
17:12 46.06 46.06 46.06 46.06 0.0K
17:13 46.06 46.06 46.06 46.06 0.1K
17:14 46.02 46.02 46.02 46.02 0.1K
17:20 46.04 46.04 46.04 46.04 0.5K
17:21 46.06 46.06 46.06 46.06 0.0K
17:24 46.08 46.08 46.08 46.08 0.0K
17:26 46.06 46.06 46.06 46.06 0.1K
17:27 46.04 46.04 46.04 46.04 0.4K
17:30 46.02 46.02 46.02 46.02 0.1K
17:37 46.02 46.04 46.02 46.04 0.0K
17:38 46.02 46.02 46.02 46.02 0.0K
17:40 46.02 46.02 46.02 46.02 0.0K
17:46 46.00 46.00 46.00 46.00 0.2K
17:49 45.96 45.96 45.94 45.94 0.2K
17:50 45.96 45.96 45.96 45.96 0.1K
17:54 45.96 45.96 45.96 45.96 0.4K
17:55 46.00 46.00 45.96 45.96 0.1K
17:56 45.98 45.98 45.94 45.94 0.0K
17:57 45.94 45.94 45.94 45.94 0.0K
18:02 45.92 45.92 45.92 45.92 0.5K
18:06 45.90 45.90 45.90 45.90 0.0K
18:07 45.96 45.96 45.96 45.96 0.1K
18:09 45.96 45.96 45.96 45.96 0.1K
18:11 45.98 45.98 45.98 45.98 0.0K
18:14 45.96 45.96 45.96 45.96 0.0K
18:16 45.96 45.96 45.96 45.96 0.0K
18:17 45.96 45.96 45.96 45.96 0.0K
18:20 45.98 45.98 45.96 45.96 0.2K
18:21 45.96 45.96 45.96 45.96 0.2K
18:22 45.98 45.98 45.98 45.98 0.0K
18:23 45.98 45.98 45.98 45.98 0.1K
18:24 45.98 46.00 45.98 45.98 0.1K
18:29 45.86 45.86 45.86 45.86 10.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据