高通公司

QCOM
🏛️ 德国 →
141.80
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
09:10 145.62 145.62 145.50 145.58 0.1K
09:25 145.40 145.56 145.40 145.46 0.7K
09:30 145.36 145.44 145.32 145.32 0.3K
09:35 145.36 145.36 145.36 145.36 0.0K
09:40 145.38 145.54 145.38 145.48 0.3K
09:45 145.46 145.46 145.46 145.46 0.1K
10:05 145.08 145.08 145.08 145.08 0.0K
10:10 145.30 145.30 145.30 145.30 0.0K
10:20 144.66 144.66 144.66 144.66 0.3K
10:25 144.76 144.76 144.74 144.74 0.3K
10:40 144.64 144.64 144.64 144.64 0.1K
10:55 144.28 144.28 144.28 144.28 0.0K
11:10 144.60 144.60 144.60 144.60 0.0K
11:50 144.30 144.30 144.30 144.30 0.0K
11:55 144.54 144.54 144.54 144.54 0.0K
12:30 144.70 144.70 144.70 144.70 0.0K
13:50 145.02 145.02 145.02 145.02 0.0K
14:15 145.12 145.12 145.12 145.12 0.0K
14:30 145.24 145.24 145.24 145.24 0.1K
14:40 145.66 145.66 145.66 145.66 0.0K
14:45 145.48 145.48 145.48 145.48 0.0K
15:00 145.24 145.24 145.24 145.24 0.1K
15:20 144.98 144.98 144.98 144.98 0.0K
15:25 144.92 144.92 144.92 144.92 0.1K
15:30 144.18 144.64 144.18 144.64 0.0K
15:35 145.40 145.40 145.40 145.40 0.1K
15:40 145.34 145.46 145.34 145.46 0.0K
15:45 145.50 146.16 145.50 146.16 0.1K
15:50 145.84 145.84 145.84 145.84 0.1K
15:55 145.56 145.56 145.56 145.56 0.2K
16:00 145.34 145.34 145.34 145.34 0.0K
16:10 144.72 144.90 144.66 144.66 0.2K
16:15 144.32 144.32 144.32 144.32 0.0K
16:25 144.28 144.28 144.28 144.28 0.1K
16:40 144.54 144.54 144.54 144.54 0.0K
16:55 144.66 144.66 144.66 144.66 0.0K
17:05 144.40 144.40 144.40 144.40 0.0K
17:35 144.38 144.38 144.38 144.38 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 141.12 141.96 140.46 141.80 0.0M
2025-09-29 145.02 145.78 141.24 141.36 0.0M
2025-09-26 145.62 146.18 144.18 144.38 0.0M
2025-09-25 147.00 147.28 144.52 146.22 0.0M
2025-09-24 143.86 147.70 143.82 147.62 0.0M
2025-09-23 143.60 144.74 143.60 144.52 0.0M
2025-09-22 142.10 143.36 140.54 143.24 0.0M
2025-09-19 142.74 144.30 141.78 142.00 0.0M
2025-09-18 140.00 142.98 139.80 142.46 0.0M
2025-09-17 138.78 139.42 138.16 139.34 0.0M
2025-09-16 136.94 139.16 136.62 139.16 0.0M
2025-09-15 137.94 138.24 136.54 136.76 0.0M
2025-09-12 137.46 137.56 136.32 137.16 0.0M
2025-09-11 135.96 137.54 134.76 137.42 0.0M
2025-09-10 135.82 136.62 133.74 134.40 0.0M
2025-09-09 136.28 137.52 135.60 136.42 0.0M
2025-09-08 136.54 136.86 134.44 135.96 0.0M
2025-09-05 137.18 138.98 136.00 136.42 0.0M
2025-09-04 134.52 135.40 132.80 135.12 0.0M
2025-09-03 135.72 136.86 133.60 134.04 0.0M
2025-09-02 138.36 138.36 132.88 133.78 0.0M
2025-09-01 136.80 137.66 136.00 137.10 0.0M
2025-08-29 136.94 138.20 136.64 137.04 0.0M
2025-08-28 137.96 138.14 136.26 137.20 0.0M
2025-08-27 137.08 137.82 136.30 136.98 0.0M
2025-08-26 133.88 136.92 133.74 136.82 0.0M
2025-08-25 134.88 135.12 133.20 133.78 0.0M
2025-08-22 133.12 136.42 132.90 135.42 0.0M
2025-08-21 133.18 133.36 132.00 132.68 0.0M
2025-08-20 133.62 134.22 131.72 133.10 0.0M
2025-08-19 136.20 136.46 134.02 134.74 0.0M
2025-08-18 134.96 136.42 134.82 136.32 0.0M
2025-08-15 136.00 136.14 134.50 134.86 0.0M
2025-08-14 134.18 135.80 132.78 135.80 0.0M
2025-08-13 131.38 133.44 131.38 133.08 0.0M
2025-08-12 127.94 131.06 127.76 131.06 0.0M
2025-08-11 127.02 129.72 126.64 128.40 0.0M
2025-08-08 125.66 126.72 125.50 126.36 0.0M
2025-08-07 125.00 127.32 124.70 124.94 0.0M
2025-08-06 126.94 127.28 124.18 125.16 0.0M
2025-08-05 128.02 128.48 126.10 126.76 0.0M
2025-08-04 129.98 129.98 127.46 127.92 0.0M
2025-08-01 128.68 128.68 125.86 128.04 0.0M
2025-07-31 131.92 137.18 129.44 131.02 0.0M
2025-07-30 140.44 142.40 139.32 139.32 0.0M
2025-07-29 139.74 141.56 139.58 140.04 0.0M
2025-07-28 136.24 138.76 136.08 138.76 0.0M
2025-07-25 135.48 135.54 134.42 134.94 0.0M
2025-07-24 135.82 136.38 133.40 134.12 0.0M
2025-07-23 135.86 135.94 134.18 134.70 0.0M
2025-07-22 136.00 136.38 134.00 135.00 0.0M
2025-07-21 133.56 136.08 132.86 135.20 0.0M
2025-07-18 131.64 133.42 131.10 132.86 0.0M
2025-07-17 134.48 134.48 131.64 132.08 0.0M
2025-07-16 132.48 133.24 130.20 130.20 0.0M
2025-07-15 132.82 134.34 132.62 133.70 0.0M
2025-07-14 134.78 134.78 131.44 131.60 0.0M
2025-07-11 136.14 136.50 134.50 135.08 0.0M
2025-07-10 135.68 137.26 135.52 136.78 0.0M
2025-07-09 136.30 137.88 135.72 135.72 0.0M
2025-07-08 134.86 138.20 134.86 137.12 0.0M
2025-07-07 137.06 138.04 134.42 135.22 0.0M
2025-07-04 137.00 137.64 136.32 136.32 0.0M
2025-07-03 138.08 139.50 137.78 139.22 0.0M
2025-07-02 135.84 137.54 135.00 137.26 0.0M
2025-07-01 135.16 135.34 133.70 135.12 0.0M
2025-06-30 136.50 136.50 134.80 135.04 0.0M
2025-06-27 135.82 137.00 135.00 136.40 0.0M
2025-06-26 133.60 135.08 133.16 134.54 0.0M
2025-06-25 134.24 134.84 133.40 134.10 0.0M
2025-06-24 134.52 134.52 133.44 134.26 0.0M
2025-06-23 131.70 133.00 130.92 131.00 0.0M
2025-06-20 134.44 134.44 130.98 131.76 0.0M
2025-06-19 132.62 132.70 132.10 132.10 0.0M
2025-06-18 134.04 135.42 134.04 134.56 0.0M
2025-06-17 135.00 136.70 134.66 135.86 0.0M
2025-06-16 134.14 136.34 134.12 134.66 0.0M
2025-06-13 135.00 136.40 133.88 134.90 0.0M
2025-06-12 138.34 138.34 136.32 136.62 0.0M
2025-06-11 139.26 141.16 138.52 139.90 0.0M
2025-06-10 136.68 138.82 135.74 138.22 0.0M
2025-06-09 130.52 136.66 130.24 135.48 0.0M
2025-06-06 130.12 132.06 128.86 131.66 0.0M
2025-06-05 129.82 130.74 128.68 130.74 0.0M
2025-06-04 131.30 132.22 129.50 130.44 0.0M
2025-06-03 128.40 130.84 127.26 130.82 0.0M
2025-06-02 127.22 128.00 126.04 127.00 0.0M
2025-05-30 131.46 131.46 128.68 128.68 0.0M
2025-05-29 135.50 135.50 130.48 130.74 0.0M
2025-05-28 131.56 132.18 130.54 131.20 0.0M
2025-05-27 129.38 131.60 129.16 131.60 0.0M
2025-05-26 128.82 131.34 127.26 130.80 0.0M
2025-05-23 130.02 130.50 125.36 127.40 0.0M
2025-05-22 134.44 134.86 131.42 131.54 0.0M
2025-05-21 135.02 136.80 134.12 136.64 0.0M
2025-05-20 135.80 136.50 135.32 135.82 0.0M
2025-05-19 133.96 135.42 132.92 135.26 0.0M
2025-05-16 136.24 136.92 135.46 136.68 0.0M
2025-05-15 136.24 136.36 134.24 136.36 0.0M
2025-05-14 135.86 136.30 134.38 135.74 0.0M
2025-05-13 136.36 137.28 135.96 136.94 0.0M
2025-05-12 134.26 140.54 133.76 136.54 0.0M
2025-05-09 129.36 130.16 128.48 129.08 0.0M
2025-05-08 128.32 129.46 127.64 129.16 0.0M
2025-05-07 124.06 125.32 123.08 125.32 0.0M
2025-05-06 122.80 122.88 121.12 122.88 0.0M
2025-05-05 122.56 124.12 121.88 124.04 0.0M
2025-05-02 120.54 123.82 120.00 123.60 0.0M
2025-04-30 129.50 130.34 126.56 129.18 0.0M
2025-04-29 130.22 131.44 128.08 128.28 0.0M
2025-04-28 131.60 131.60 128.18 128.44 0.0M
2025-04-25 130.00 130.54 128.26 129.30 0.0M
2025-04-24 122.40 128.60 121.66 128.60 0.0M
2025-04-23 124.06 126.30 123.58 124.34 0.0M
2025-04-22 119.48 121.14 118.98 119.94 0.0M
2025-04-17 121.82 121.82 119.54 119.96 0.0M
2025-04-16 118.30 120.58 117.74 120.58 0.0M
2025-04-15 122.68 124.16 122.52 123.50 0.0M
2025-04-14 125.48 126.38 122.42 122.86 0.0M
2025-04-11 120.20 120.20 115.44 119.44 0.0M
2025-04-10 129.72 129.72 119.40 119.40 0.0M
2025-04-09 113.82 115.52 110.66 113.28 0.0M
2025-04-08 121.04 123.86 118.48 121.00 0.0M
2025-04-07 106.90 123.04 106.82 117.30 0.0M
2025-04-04 125.86 126.86 117.82 119.86 0.0M
2025-04-03 136.28 136.92 127.90 129.06 0.0M
2025-04-02 141.86 142.18 139.20 141.24 0.0M
2025-04-01 141.34 142.34 139.12 141.62 0.0M
2025-03-31 139.00 140.10 136.88 138.80 0.0M
2025-03-28 145.58 146.32 140.34 140.52 0.0M
2025-03-27 146.88 147.38 144.40 146.14 0.0M
2025-03-26 149.24 149.24 146.76 147.00 0.0M
2025-03-25 148.62 149.32 147.36 148.90 0.0M
2025-03-24 145.86 148.90 145.86 148.52 0.0M
2025-03-21 146.24 146.24 142.46 144.48 0.0M
2025-03-20 146.36 146.90 144.76 145.46 0.0M
2025-03-19 143.74 144.74 142.78 144.70 0.0M
2025-03-18 143.70 146.14 143.70 144.70 0.0M
2025-03-17 143.44 143.92 142.70 143.08 0.0M
2025-03-14 140.46 143.76 140.46 143.76 0.0M
2025-03-13 140.12 142.56 139.26 140.60 0.0M
2025-03-12 141.04 142.80 139.88 142.04 0.0M
2025-03-11 142.16 143.64 138.80 139.58 0.0M
2025-03-10 147.64 147.64 144.18 144.52 0.0M
2025-03-07 143.48 145.64 142.98 144.18 0.0M
2025-03-06 145.78 145.78 142.52 144.48 0.0M
2025-03-05 146.62 147.46 142.36 142.80 0.0M
2025-03-04 146.22 148.08 144.10 144.58 0.0M
2025-03-03 151.48 152.30 150.12 150.88 0.0M
2025-02-28 149.68 151.06 147.46 149.82 0.0M
2025-02-27 156.24 156.48 152.24 153.18 0.0M
2025-02-26 154.18 156.08 154.10 155.72 0.0M
2025-02-25 153.20 155.56 151.96 151.96 0.0M
2025-02-24 158.28 159.46 155.86 157.54 0.0M
2025-02-21 165.58 167.20 159.98 160.42 0.0M
2025-02-20 167.48 168.92 165.80 165.90 0.0M
2025-02-19 166.56 169.22 165.88 168.98 0.0M
2025-02-18 164.94 166.04 164.00 165.30 0.0M
2025-02-17 163.96 164.24 161.64 163.68 0.0M
2025-02-14 164.60 164.60 162.90 164.24 0.0M
2025-02-13 163.76 165.82 162.50 164.50 0.0M
2025-02-12 165.96 166.48 162.48 162.70 0.0M
2025-02-11 165.38 166.88 163.96 166.58 0.0M
2025-02-10 163.34 165.64 163.04 165.64 0.0M
2025-02-07 162.38 164.68 161.62 161.74 0.0M
2025-02-06 162.22 163.36 159.32 161.68 0.0M
2025-02-05 166.68 167.12 163.68 165.54 0.0M
2025-02-04 165.26 167.22 162.36 167.16 0.0M
2025-02-03 165.06 167.00 164.06 166.50 0.0M
2025-01-31 167.72 170.00 166.64 169.08 0.0M
2025-01-30 166.34 167.56 163.88 165.32 0.0M
2025-01-29 165.54 166.72 164.30 164.58 0.0M
2025-01-28 164.26 165.96 162.92 163.92 0.0M
2025-01-27 160.00 166.12 155.90 161.94 0.0M
2025-01-24 166.64 167.24 164.66 165.28 0.0M
2025-01-23 163.76 165.52 162.78 165.10 0.0M
2025-01-22 161.20 164.74 160.58 163.94 0.0M
2025-01-21 159.22 161.50 159.08 160.36 0.0M
2025-01-20 160.96 160.96 158.96 160.32 0.0M
2025-01-17 157.56 161.26 156.96 160.44 0.0M
2025-01-16 161.50 162.54 157.80 158.74 0.0M
2025-01-15 155.16 160.00 154.06 159.70 0.0M
2025-01-14 153.82 156.54 153.36 153.58 0.0M
2025-01-13 152.54 153.72 150.58 153.30 0.0M
2025-01-10 154.50 154.50 152.22 152.48 0.0M
2025-01-09 154.24 155.50 154.10 154.72 0.0M
2025-01-08 155.90 156.86 152.76 154.40 0.0M
2025-01-07 154.76 157.02 153.96 156.26 0.0M
2025-01-06 153.16 157.74 153.16 157.74 0.0M
2025-01-03 151.02 151.56 149.86 151.50 0.0M
2025-01-02 149.12 152.76 148.68 152.10 0.0M