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 45.60 46.82 45.60 46.70 11.5K
10:01 46.66 46.96 46.66 46.86 2.7K
10:02 46.74 46.78 46.58 46.78 0.3K
10:03 46.60 46.60 46.60 46.60 0.1K
10:04 46.56 46.90 46.56 46.90 1.6K
10:05 46.80 47.22 46.80 47.22 3.8K
10:06 47.00 47.10 46.94 46.94 1.0K
10:07 46.72 46.72 46.72 46.72 0.1K
10:08 46.76 46.76 46.76 46.76 0.3K
10:09 46.62 46.86 46.62 46.86 0.4K
10:10 46.98 46.98 46.98 46.98 0.9K
10:11 47.00 47.00 47.00 47.00 0.5K
10:12 47.00 47.06 46.98 46.98 0.4K
10:13 46.92 46.92 46.80 46.80 0.5K
10:14 46.88 46.88 46.56 46.76 0.2K
10:15 46.56 46.70 46.56 46.70 0.4K
10:16 46.70 46.70 46.70 46.70 0.0K
10:17 46.70 46.70 46.70 46.70 0.0K
10:18 46.66 46.72 46.60 46.62 0.8K
10:19 46.68 46.68 46.68 46.68 0.0K
10:20 46.62 46.64 46.62 46.64 0.4K
10:22 46.64 46.64 46.60 46.60 0.4K
10:23 46.60 46.60 46.60 46.60 0.0K
10:24 46.54 46.80 46.54 46.80 1.3K
10:25 46.84 46.84 46.78 46.78 1.6K
10:26 46.74 46.74 46.72 46.72 0.1K
10:27 46.76 46.78 46.76 46.78 1.0K
10:28 46.82 46.82 46.76 46.76 0.1K
10:29 46.80 46.82 46.80 46.82 0.5K
10:30 46.86 46.86 46.86 46.86 0.0K
10:31 46.78 46.78 46.78 46.78 0.2K
10:32 46.72 46.78 46.70 46.76 0.6K
10:33 46.70 46.80 46.70 46.80 0.4K
10:34 46.80 46.92 46.80 46.92 1.5K
10:35 46.92 46.94 46.92 46.92 1.1K
10:36 46.96 46.96 46.88 46.88 1.0K
10:37 46.90 46.96 46.90 46.96 0.2K
10:38 46.92 46.92 46.88 46.90 0.3K
10:39 46.88 46.88 46.78 46.88 0.3K
10:40 46.90 46.90 46.84 46.84 0.5K
10:41 46.80 46.80 46.80 46.80 0.1K
10:42 46.74 46.80 46.74 46.80 0.1K
10:43 46.70 46.70 46.70 46.70 0.0K
10:44 46.68 46.68 46.68 46.68 0.0K
10:45 46.68 46.68 46.66 46.66 0.1K
10:46 46.64 46.64 46.62 46.62 0.1K
10:47 46.64 46.64 46.64 46.64 0.3K
10:48 46.64 46.64 46.64 46.64 0.0K
10:49 46.60 46.60 46.56 46.56 0.6K
10:51 46.54 46.54 46.54 46.54 0.3K
10:52 46.50 46.50 46.42 46.46 1.5K
10:53 46.36 46.46 46.36 46.46 0.3K
10:54 46.46 46.46 46.46 46.46 0.1K
10:55 46.50 46.56 46.50 46.56 0.0K
10:56 46.40 46.48 46.40 46.48 0.7K
10:57 46.46 46.46 46.46 46.46 0.1K
10:58 46.38 46.38 46.38 46.38 0.2K
10:59 46.34 46.42 46.34 46.42 0.3K
11:00 46.38 46.38 46.38 46.38 0.0K
11:02 46.42 46.42 46.40 46.42 0.9K
11:04 46.38 46.38 46.38 46.38 0.0K
11:08 46.40 46.40 46.26 46.36 1.6K
11:09 46.36 46.40 46.36 46.40 0.2K
11:11 46.40 46.40 46.40 46.40 0.1K
11:13 46.40 46.40 46.40 46.40 0.2K
11:14 46.36 46.36 46.34 46.34 0.1K
11:16 46.32 46.32 46.32 46.32 0.0K
11:20 46.32 46.32 46.32 46.32 1.4K
11:21 46.32 46.32 46.32 46.32 0.2K
11:25 46.30 46.30 46.30 46.30 0.0K
11:26 46.30 46.30 46.24 46.24 0.2K
11:27 46.22 46.22 46.20 46.20 0.3K
11:28 46.16 46.20 46.16 46.20 0.2K
11:29 46.14 46.22 46.14 46.22 0.3K
11:31 46.24 46.24 46.24 46.24 0.2K
11:32 46.24 46.24 46.24 46.24 0.0K
11:33 46.26 46.26 46.26 46.26 0.0K
11:34 46.24 46.24 46.24 46.24 0.1K
11:36 46.24 46.24 46.24 46.24 0.0K
11:37 46.24 46.24 46.22 46.22 0.3K
11:40 46.24 46.24 46.24 46.24 0.2K
11:42 46.28 46.28 46.22 46.22 0.1K
11:43 46.18 46.18 46.18 46.18 0.5K
11:46 46.24 46.24 46.22 46.22 0.3K
11:48 46.24 46.24 46.24 46.24 0.1K
11:49 46.18 46.20 46.16 46.20 0.7K
11:56 46.16 46.16 46.12 46.12 0.2K
11:58 46.06 46.06 46.06 46.06 0.0K
11:59 46.14 46.14 46.14 46.14 0.0K
12:00 46.06 46.06 46.06 46.06 0.1K
12:01 46.06 46.06 46.06 46.06 0.0K
12:02 46.04 46.10 46.04 46.04 0.3K
12:03 46.02 46.02 46.02 46.02 0.1K
12:04 46.00 46.00 46.00 46.00 0.7K
12:05 46.02 46.02 45.96 45.96 0.1K
12:09 45.98 45.98 45.98 45.98 0.0K
12:10 45.92 45.94 45.92 45.92 0.2K
12:11 45.94 45.94 45.94 45.94 0.0K
12:14 46.04 46.04 46.04 46.04 0.7K
12:17 46.00 46.00 46.00 46.00 0.2K
12:22 46.04 46.04 46.04 46.04 0.0K
12:24 46.08 46.08 45.98 45.98 0.1K
12:26 46.06 46.06 46.06 46.06 0.1K
12:34 46.10 46.10 46.10 46.10 0.1K
12:37 46.08 46.10 46.08 46.10 0.1K
12:38 46.10 46.14 46.10 46.14 0.0K
12:44 46.14 46.14 46.14 46.14 0.0K
12:45 46.18 46.18 46.18 46.18 0.0K
12:46 46.14 46.18 46.14 46.18 0.6K
12:47 46.18 46.18 46.18 46.18 0.0K
12:48 46.18 46.18 46.18 46.18 0.0K
12:49 46.18 46.18 46.14 46.14 0.4K
12:56 46.08 46.08 46.08 46.08 0.0K
12:59 46.08 46.10 46.08 46.10 0.1K
13:07 46.04 46.04 46.02 46.02 0.1K
13:08 46.00 46.00 45.98 45.98 0.1K
13:10 46.02 46.08 46.02 46.08 0.1K
13:11 46.10 46.16 46.10 46.16 0.2K
13:19 46.18 46.18 46.18 46.18 0.2K
13:23 46.22 46.22 46.22 46.22 0.1K
13:26 46.18 46.18 46.18 46.18 0.3K
13:28 46.20 46.20 46.20 46.20 0.0K
13:29 46.20 46.20 46.20 46.20 0.0K
13:30 46.14 46.14 46.10 46.10 0.1K
13:31 46.06 46.06 46.06 46.06 0.0K
13:33 46.06 46.06 46.06 46.06 0.0K
13:35 46.06 46.06 46.06 46.06 0.0K
13:36 46.06 46.06 46.06 46.06 0.0K
13:38 46.04 46.04 46.04 46.04 0.3K
13:40 46.08 46.08 46.06 46.06 0.1K
13:42 46.02 46.02 46.00 46.00 0.0K
13:43 46.02 46.02 45.96 45.96 0.0K
13:44 45.94 45.94 45.94 45.94 0.0K
13:52 45.96 45.96 45.96 45.96 0.0K
13:57 45.94 45.96 45.94 45.96 0.0K
13:58 45.98 46.00 45.98 46.00 0.1K
14:01 46.02 46.02 46.02 46.02 0.0K
14:03 46.00 46.00 46.00 46.00 0.1K
14:04 45.96 45.96 45.96 45.96 0.1K
14:11 46.00 46.00 46.00 46.00 0.6K
14:12 46.00 46.00 46.00 46.00 0.0K
14:13 45.96 45.96 45.96 45.96 0.1K
14:14 46.00 46.00 46.00 46.00 0.5K
14:23 46.04 46.06 46.04 46.06 0.1K
14:31 46.08 46.08 46.08 46.08 0.0K
14:35 46.02 46.04 46.00 46.00 0.2K
14:46 46.08 46.08 46.08 46.08 0.1K
14:51 46.12 46.12 46.12 46.12 0.0K
14:52 46.12 46.12 46.12 46.12 0.0K
14:53 46.12 46.12 46.12 46.12 0.3K
14:54 46.16 46.16 46.16 46.16 0.1K
14:56 46.12 46.12 46.12 46.12 0.0K
14:57 46.08 46.08 46.08 46.08 0.0K
14:59 46.12 46.12 46.12 46.12 0.1K
15:04 46.12 46.12 46.12 46.12 0.1K
15:05 46.10 46.10 46.10 46.10 0.0K
15:07 46.16 46.16 46.16 46.16 0.0K
15:08 46.14 46.16 46.10 46.16 0.8K
15:09 46.16 46.16 46.16 46.16 0.0K
15:13 46.14 46.14 46.14 46.14 0.1K
15:14 46.14 46.14 46.14 46.14 0.3K
15:17 46.16 46.16 46.16 46.16 0.1K
15:20 46.16 46.16 46.14 46.16 0.4K
15:23 46.20 46.20 46.20 46.20 0.0K
15:25 46.22 46.22 46.22 46.22 0.2K
15:28 46.22 46.22 46.22 46.22 0.0K
15:31 46.20 46.20 46.18 46.18 0.1K
15:32 46.14 46.14 46.14 46.14 0.0K
15:38 46.12 46.12 46.12 46.12 0.0K
15:40 46.12 46.14 46.12 46.14 0.1K
15:41 46.12 46.12 46.12 46.12 0.2K
15:42 46.14 46.14 46.14 46.14 0.0K
15:45 46.10 46.10 46.10 46.10 0.1K
15:47 46.08 46.08 46.06 46.06 0.3K
15:52 46.12 46.14 46.12 46.14 0.1K
15:54 46.16 46.16 46.16 46.16 0.1K
15:57 46.14 46.14 46.14 46.14 0.1K
16:08 46.12 46.12 46.12 46.12 0.1K
16:10 46.10 46.10 46.08 46.08 0.0K
16:15 46.04 46.04 46.04 46.04 0.2K
16:17 46.02 46.02 46.02 46.02 0.1K
16:19 46.04 46.04 46.04 46.04 0.0K
16:25 46.00 46.00 46.00 46.00 0.1K
16:26 46.00 46.00 46.00 46.00 0.4K
16:27 46.00 46.00 46.00 46.00 0.2K
16:28 46.04 46.04 46.04 46.04 0.0K
16:30 45.98 45.98 45.94 45.94 0.2K
16:32 46.02 46.04 46.02 46.04 0.0K
16:33 46.06 46.10 46.06 46.10 0.1K
16:35 46.04 46.04 46.04 46.04 0.0K
16:36 46.04 46.04 46.04 46.04 0.0K
16:38 46.12 46.12 46.12 46.12 0.4K
16:39 46.16 46.16 46.16 46.16 0.0K
16:40 46.22 46.22 46.18 46.18 0.2K
16:42 46.14 46.14 46.14 46.14 0.0K
16:45 46.10 46.10 46.10 46.10 0.1K
16:47 46.10 46.10 46.10 46.10 0.1K
16:51 46.10 46.10 46.10 46.10 0.0K
16:54 46.00 46.00 46.00 46.00 0.0K
16:57 46.04 46.04 46.04 46.04 0.0K
16:59 46.04 46.04 46.04 46.04 0.2K
17:01 46.04 46.04 46.04 46.04 0.0K
17:02 46.04 46.04 46.02 46.02 0.2K
17:08 46.02 46.02 46.02 46.02 0.0K
17:11 46.02 46.02 46.02 46.02 0.1K
17:12 45.98 45.98 45.98 45.98 0.1K
17:17 45.94 45.94 45.94 45.94 0.0K
17:18 45.96 45.96 45.96 45.96 0.0K
17:19 45.92 45.92 45.92 45.92 0.0K
17:20 45.90 45.90 45.90 45.90 0.0K
17:21 45.92 45.92 45.92 45.92 0.0K
17:22 45.92 45.92 45.92 45.92 0.0K
17:26 45.96 45.96 45.92 45.92 0.1K
17:30 45.96 45.96 45.96 45.96 0.0K
17:31 45.96 45.96 45.96 45.96 0.3K
17:35 45.98 45.98 45.98 45.98 0.0K
17:36 45.96 45.98 45.96 45.98 0.1K
17:37 46.02 46.02 46.02 46.02 0.3K
17:42 45.98 45.98 45.98 45.98 0.0K
17:43 46.00 46.00 46.00 46.00 0.0K
17:45 45.98 45.98 45.98 45.98 0.0K
17:46 45.96 45.96 45.96 45.96 0.0K
17:47 46.02 46.02 46.02 46.02 0.3K
17:50 45.98 45.98 45.98 45.98 0.2K
17:52 45.96 45.96 45.96 45.96 0.0K
17:53 45.96 45.96 45.96 45.96 0.0K
17:54 45.96 45.96 45.96 45.96 0.0K
17:57 45.94 45.94 45.94 45.94 0.1K
17:59 45.94 45.94 45.94 45.94 0.0K
18:00 45.94 45.98 45.94 45.98 0.1K
18:01 45.96 46.00 45.94 46.00 0.1K
18:02 46.00 46.00 46.00 46.00 0.1K
18:04 46.02 46.02 46.02 46.02 0.0K
18:07 46.02 46.02 46.02 46.02 0.0K
18:10 46.00 46.00 46.00 46.00 0.2K
18:12 45.98 45.98 45.98 45.98 0.0K
18:13 46.00 46.00 46.00 46.00 0.0K
18:16 46.02 46.02 46.02 46.02 0.0K
18:17 46.04 46.04 46.04 46.04 0.0K
18:19 46.04 46.06 46.04 46.06 0.1K
18:20 46.04 46.04 46.00 46.00 0.6K
18:21 45.98 46.00 45.98 46.00 0.8K
18:22 45.98 45.98 45.98 45.98 0.0K
18:23 46.00 46.00 46.00 46.00 0.5K
18:24 45.96 46.02 45.94 45.94 0.0K
18:29 46.00 46.00 46.00 46.00 15.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据