QMMM Holdings Ltd

QMMM
🏛️ 美国 →
119.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 84.21 86.72 84.21 85.03 10.8K
09:33 84.00 84.00 84.00 84.00 2.6K
09:41 85.93 85.93 85.93 85.93 0.2K
09:43 85.00 86.85 85.00 86.85 2.6K
09:44 88.00 88.00 88.00 88.00 0.5K
09:46 87.82 87.82 87.82 87.82 2.3K
09:48 86.85 86.85 86.85 86.85 0.3K
09:49 87.57 87.57 86.10 86.10 1.6K
09:51 85.00 86.07 85.00 85.90 1.2K
09:53 85.90 85.90 85.90 85.90 0.2K
09:55 85.23 86.26 85.23 86.26 1.0K
09:57 84.29 84.31 84.29 84.31 2.5K
09:58 84.05 84.05 84.05 84.05 1.6K
10:01 84.30 84.30 84.30 84.30 0.2K
10:02 84.70 85.00 84.44 84.50 3.2K
10:03 84.05 84.52 84.05 84.52 0.9K
10:04 85.00 85.00 85.00 85.00 3.2K
10:06 84.20 84.20 83.48 83.48 2.5K
10:08 82.24 82.24 82.24 82.24 0.9K
10:10 82.67 82.67 82.67 82.67 1.0K
10:11 81.32 81.32 81.32 81.32 1.1K
10:12 82.13 82.13 81.32 81.32 0.6K
10:13 80.29 80.29 80.29 80.29 3.0K
10:16 81.25 81.50 81.25 81.50 0.7K
10:17 81.25 81.25 81.25 81.25 0.6K
10:18 82.00 82.00 82.00 82.00 1.8K
10:19 82.00 82.00 82.00 82.00 0.3K
10:20 83.00 83.00 83.00 83.00 0.9K
10:21 82.00 82.00 80.40 80.40 2.3K
10:22 80.80 80.80 80.80 80.80 1.3K
10:23 81.60 81.60 81.60 81.60 1.5K
10:25 82.32 82.32 82.00 82.00 0.8K
10:26 82.00 82.00 82.00 82.00 1.5K
10:29 81.00 81.00 81.00 81.00 0.4K
10:30 82.00 82.00 81.15 81.15 0.8K
10:33 81.20 81.20 80.35 80.35 0.6K
10:36 81.00 81.00 81.00 81.00 1.6K
10:39 80.33 80.33 80.33 80.33 0.3K
10:40 80.33 80.33 80.33 80.33 0.8K
10:41 80.02 80.02 79.29 79.29 3.7K
10:42 79.20 79.29 79.05 79.05 1.1K
10:43 80.11 80.48 80.00 80.00 1.4K
10:45 81.00 81.00 81.00 81.00 0.2K
10:46 81.00 81.00 81.00 81.00 0.5K
10:49 80.75 80.75 80.75 80.75 0.2K
10:51 80.92 81.86 80.92 81.86 2.4K
10:52 81.21 81.21 81.21 81.21 1.0K
10:55 81.73 82.50 81.73 82.50 0.7K
10:58 83.00 83.00 82.77 82.77 0.4K
11:01 82.89 82.89 82.89 82.89 1.1K
11:09 82.97 82.97 82.97 82.97 0.4K
11:10 83.13 83.13 83.13 83.13 0.2K
11:11 83.24 83.24 83.24 83.24 0.3K
11:13 84.00 84.00 83.88 83.88 2.3K
11:14 83.71 85.00 83.71 85.00 1.7K
11:15 85.00 85.00 85.00 85.00 0.2K
11:16 84.54 84.54 84.54 84.54 0.1K
11:17 84.28 84.28 83.50 83.50 3.1K
11:24 83.95 83.95 83.95 83.95 1.0K
11:27 83.35 83.62 83.35 83.62 3.1K
11:30 83.54 83.54 83.54 83.54 1.0K
11:31 82.01 82.01 82.00 82.00 4.0K
11:44 82.75 82.86 82.75 82.86 1.0K
12:02 82.50 82.50 82.50 82.50 0.3K
12:03 82.11 82.64 82.11 82.64 2.9K
12:04 82.95 82.95 82.95 82.95 1.7K
12:13 84.20 84.45 83.73 84.45 1.1K
12:14 83.82 83.82 83.48 83.48 0.7K
12:16 84.45 84.45 84.45 84.45 1.3K
12:17 84.83 85.00 84.83 85.00 2.9K
12:18 86.10 86.10 86.00 86.00 2.0K
12:19 83.88 83.88 83.88 83.88 0.6K
12:22 85.79 85.99 85.79 85.99 3.8K
12:24 85.90 86.28 85.55 86.28 1.9K
12:25 86.25 86.25 84.84 84.84 2.0K
12:26 85.72 85.72 85.72 85.72 1.1K
12:28 86.72 86.72 86.72 86.72 0.4K
12:29 85.56 85.56 85.56 85.56 0.8K
12:32 85.98 86.34 85.98 86.34 0.8K
12:33 86.74 86.74 86.74 86.74 1.9K
12:34 87.00 87.00 87.00 87.00 2.6K
12:36 87.51 87.51 86.10 86.10 1.8K
12:39 85.29 86.80 85.29 86.80 1.5K
12:40 87.35 87.35 87.35 87.35 1.0K
12:42 88.00 88.00 88.00 88.00 2.9K
12:43 88.00 88.00 88.00 88.00 1.3K
12:44 88.00 88.00 88.00 88.00 1.1K
12:45 88.03 88.03 88.03 88.03 0.7K
12:48 88.95 90.00 88.95 90.00 1.9K
12:49 90.00 90.60 89.79 89.79 1.6K
12:50 90.95 93.99 89.16 93.99 4.8K
12:51 93.00 93.99 92.06 92.06 1.9K
12:52 92.73 92.73 92.73 92.73 0.5K
12:53 92.28 94.99 91.17 94.99 7.8K
12:54 95.04 95.04 95.04 95.04 2.0K
12:55 91.61 95.00 91.61 95.00 0.5K
12:56 92.99 93.89 92.99 93.74 2.0K
12:57 93.74 95.67 92.99 95.67 3.0K
12:58 94.97 94.97 94.00 94.40 2.4K
13:00 94.78 95.90 94.78 95.90 1.2K
13:01 96.51 97.96 96.00 96.00 0.9K
13:02 95.24 102.99 95.24 100.83 8.2K
13:03 100.00 101.50 100.00 100.00 3.7K
13:04 100.30 101.48 98.41 99.93 2.8K
13:05 97.63 97.63 96.40 96.40 1.9K
13:06 97.14 99.00 97.14 98.02 2.0K
13:07 98.01 100.00 98.01 100.00 0.9K
13:08 98.02 98.02 98.02 98.02 0.6K
13:09 99.01 100.00 99.01 100.00 0.6K
13:10 99.78 99.78 99.78 99.78 0.7K
13:11 99.80 99.80 99.38 99.38 2.2K
13:12 99.39 100.58 99.39 100.58 0.9K
13:14 100.60 100.60 100.60 100.60 0.6K
13:15 100.49 100.49 99.30 100.49 1.2K
13:16 98.01 100.01 98.01 100.01 2.4K
13:17 102.00 102.00 102.00 102.00 0.4K
13:18 101.00 101.00 99.40 100.10 1.9K
13:19 101.68 101.68 101.68 101.67 0.6K
13:20 101.68 102.48 101.68 102.48 1.0K
13:21 101.50 101.99 101.50 101.99 1.4K
13:23 101.98 101.98 100.64 100.64 2.2K
13:25 99.01 99.52 98.71 99.52 2.3K
13:26 100.60 100.60 100.60 100.60 1.5K
13:29 100.40 102.90 100.40 102.90 1.5K
13:30 102.90 102.90 102.90 102.90 1.0K
13:31 102.98 102.99 102.98 102.99 2.7K
13:32 106.00 106.00 106.00 106.00 1.2K
13:33 106.96 107.00 105.00 105.77 4.6K
13:34 108.00 108.00 106.68 106.68 1.0K
13:35 108.00 108.00 104.52 104.52 1.4K
13:36 106.91 106.91 106.91 106.91 1.1K
13:37 107.00 107.00 107.00 107.00 1.6K
13:38 105.09 105.09 105.09 105.09 0.7K
13:39 106.05 106.05 105.10 105.10 1.0K
13:41 106.99 106.99 105.07 105.07 16.0K
13:42 104.01 104.01 104.01 104.01 1.0K
13:43 104.01 104.01 104.01 104.01 0.4K
13:45 104.59 105.45 101.49 101.49 13.2K
13:47 100.34 100.80 100.00 100.00 2.8K
13:48 100.60 100.60 99.68 99.68 1.4K
13:49 100.17 102.81 100.17 101.89 2.3K
13:50 101.96 101.96 101.96 101.96 0.3K
13:51 101.53 101.53 101.53 101.53 0.5K
13:52 100.19 100.19 100.19 100.19 1.1K
13:53 101.95 101.95 101.95 101.95 0.3K
13:54 99.96 100.46 99.96 100.46 0.8K
13:55 101.96 101.96 101.96 101.96 0.4K
13:56 101.00 101.96 101.00 101.96 0.8K
13:57 102.40 103.01 101.00 102.00 3.1K
13:58 101.55 101.55 101.55 101.55 0.3K
13:59 105.99 105.99 105.99 105.99 1.2K
14:01 106.00 106.00 106.00 106.00 0.7K
14:02 105.90 105.90 99.90 104.42 0.8K
14:03 106.00 106.00 98.99 102.37 2.9K
14:04 99.88 99.88 99.88 99.88 1.5K
14:05 105.97 105.97 103.07 103.07 1.9K
14:06 102.46 105.00 102.46 105.00 0.7K
14:07 105.86 106.00 105.86 106.00 0.9K
14:08 106.00 106.50 104.73 104.73 2.2K
14:09 105.18 106.87 105.18 106.87 1.2K
14:10 104.98 106.29 104.98 105.75 1.4K
14:11 106.79 107.00 106.37 107.00 1.7K
14:12 106.12 108.00 106.12 108.00 3.5K
14:13 107.50 107.57 107.50 107.57 0.7K
14:14 108.00 108.00 104.67 105.00 6.9K
14:15 105.00 105.00 104.27 104.27 7.9K
14:16 104.73 104.73 103.51 103.51 0.7K
14:17 103.49 103.49 103.49 103.49 0.5K
14:18 102.54 102.54 102.54 102.54 0.2K
14:20 101.07 102.53 101.07 102.53 2.7K
14:21 102.21 102.50 102.21 102.50 0.6K
14:22 103.02 103.02 102.97 102.97 0.9K
14:23 102.42 102.42 102.42 102.42 0.8K
14:24 106.00 106.00 106.00 106.00 0.4K
14:25 107.00 107.00 101.69 106.10 3.5K
14:27 104.00 107.00 104.00 107.00 2.7K
14:28 105.51 108.00 105.06 105.06 4.0K
14:29 107.55 108.00 105.00 108.00 2.6K
14:30 108.00 114.00 108.00 114.00 11.5K
14:31 113.48 113.79 113.33 113.37 2.6K
14:32 112.30 112.30 109.74 109.74 1.3K
14:33 109.74 112.25 109.74 110.00 1.8K
14:34 112.08 112.08 112.08 112.08 1.7K
14:35 113.00 114.72 113.00 114.08 1.0K
14:36 114.30 117.00 114.30 117.00 4.8K
14:37 116.50 116.50 115.61 115.61 2.9K
14:38 117.00 119.00 117.00 117.68 7.6K
14:39 118.72 118.72 113.00 113.00 11.5K
14:40 113.00 114.00 111.00 111.14 8.3K
14:41 111.57 111.57 108.00 108.00 15.0K
14:42 111.51 111.51 109.09 109.74 1.4K
14:43 110.00 110.00 108.00 108.00 2.8K
14:44 107.00 107.00 105.01 105.01 4.7K
14:45 106.14 106.14 106.00 106.00 0.4K
14:46 107.00 109.99 107.00 109.99 2.8K
14:47 110.00 110.00 110.00 110.00 1.5K
14:48 111.00 111.00 111.00 111.00 6.2K
14:49 111.03 111.03 110.01 110.01 5.6K
14:50 111.66 111.75 108.02 111.23 10.2K
14:51 112.17 112.17 111.00 111.00 1.1K
14:52 111.00 112.99 110.57 110.57 2.1K
14:53 112.00 112.00 110.01 110.01 1.7K
14:54 112.00 112.00 112.00 112.00 2.2K
14:55 110.01 111.76 110.01 111.11 0.9K
14:56 111.00 112.00 111.00 112.00 2.1K
14:57 113.00 113.00 112.00 113.00 1.6K
14:58 114.50 114.50 111.00 113.00 13.9K
14:59 113.35 115.00 113.35 115.00 3.5K
15:00 113.66 114.94 113.66 114.94 1.3K
15:01 115.00 115.90 112.99 113.35 6.6K
15:02 114.38 115.90 110.75 112.80 10.2K
15:03 112.60 112.60 112.60 112.60 0.7K
15:04 111.00 113.04 109.65 109.65 14.3K
15:05 108.01 109.00 104.00 109.00 13.1K
15:06 106.67 106.67 104.00 104.70 4.0K
15:07 104.16 106.00 104.16 106.00 1.9K
15:08 106.00 106.00 105.00 105.00 1.9K
15:09 104.20 105.00 104.01 104.01 4.8K
15:10 103.25 103.25 103.06 103.06 4.9K
15:11 105.65 108.96 105.65 108.96 1.2K
15:12 107.00 107.00 107.00 107.00 1.0K
15:13 108.00 108.00 108.00 108.00 1.3K
15:14 105.99 105.99 105.01 105.01 4.0K
15:15 104.29 104.32 101.25 103.00 9.2K
15:16 104.83 104.83 104.83 104.83 0.2K
15:17 104.83 104.83 104.83 104.83 0.5K
15:18 102.51 102.51 102.51 102.51 0.8K
15:19 101.00 101.00 101.00 101.00 2.7K
15:20 100.00 100.00 100.00 100.00 0.9K
15:22 101.38 103.01 100.01 100.01 1.5K
15:24 104.00 104.00 104.00 104.00 1.3K
15:25 104.00 104.00 104.00 104.00 0.7K
15:26 103.01 103.75 103.01 103.01 1.4K
15:27 104.00 104.00 102.50 103.25 1.4K
15:28 103.25 104.00 103.25 104.00 0.6K
15:29 103.51 104.39 103.51 104.39 3.7K
15:32 104.00 104.00 103.49 103.49 1.5K
15:34 103.62 103.62 103.62 103.62 0.9K
15:35 102.90 102.90 102.90 102.90 1.4K
15:36 103.89 103.89 103.89 103.89 1.1K
15:39 105.00 105.78 105.00 105.57 0.9K
15:41 105.78 105.78 105.78 105.78 0.8K
15:42 105.01 105.71 105.01 105.71 0.5K
15:43 104.21 105.78 104.21 105.31 1.5K
15:44 105.00 105.78 105.00 105.78 0.4K
15:45 106.48 108.43 106.48 108.43 1.5K
15:46 107.49 108.97 107.49 108.97 1.2K
15:47 108.55 108.93 107.83 108.93 0.7K
15:48 108.98 109.09 106.50 108.74 4.2K
15:50 107.86 107.86 106.19 106.19 2.1K
15:51 106.83 106.83 105.80 106.83 1.1K
15:52 106.83 106.83 106.60 106.75 1.3K
15:53 107.28 107.97 106.83 107.97 4.5K
15:55 108.94 108.94 108.94 108.94 0.7K
15:56 108.72 108.72 108.00 108.00 1.1K
15:57 108.88 110.00 108.71 110.00 3.1K
15:58 110.00 110.00 110.00 110.00 3.0K
15:59 110.00 110.00 103.18 105.64 19.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据