高通公司

QCOM
🏛️ 墨西哥 →
3,110.00
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3,740.00 3,780.00 3,740.00 3,780.00 0.0M
2021-12-30 3,800.00 3,800.00 3,740.00 3,747.33 0.0M
2021-12-29 3,835.00 3,835.00 3,815.00 3,835.00 0.0M
2021-12-28 3,800.00 3,815.00 3,786.72 3,815.00 0.0M
2021-12-27 3,810.00 3,855.00 3,798.00 3,852.67 0.0M
2021-12-24 3,770.01 3,770.01 3,770.01 3,770.01 0.0M
2021-12-23 3,783.00 3,783.00 3,767.00 3,770.01 0.0M
2021-12-22 3,712.00 3,750.00 3,712.00 3,738.59 0.0M
2021-12-21 3,640.00 3,740.00 3,630.30 3,740.00 0.0M
2021-12-20 3,645.00 3,648.00 3,618.00 3,646.62 0.0M
2021-12-17 3,641.00 3,710.00 3,641.00 3,710.00 0.0M
2021-12-16 4,000.00 4,030.00 3,723.00 3,723.02 0.0M
2021-12-15 3,886.00 3,982.00 3,850.00 3,952.28 0.0M
2021-12-14 3,865.39 3,865.39 3,780.00 3,810.12 0.0M
2021-12-13 3,930.00 3,930.00 3,850.00 3,865.39 0.0M
2021-12-10 3,840.00 3,840.00 3,776.59 3,836.02 0.0M
2021-12-09 3,914.88 3,923.95 3,859.35 3,859.35 0.0M
2021-12-08 3,800.00 3,849.99 3,800.00 3,830.69 0.0M
2021-12-07 3,873.99 3,899.99 3,784.61 3,820.36 0.0M
2021-12-06 3,700.00 3,741.08 3,674.70 3,729.26 0.0M
2021-12-03 3,995.00 3,995.00 3,734.00 3,735.00 0.0M
2021-12-02 3,703.70 3,796.33 3,668.00 3,777.07 0.0M
2021-12-01 3,832.00 3,891.37 3,770.00 3,857.05 0.0M
2021-11-30 3,900.00 3,990.00 3,830.00 3,891.17 0.0M
2021-11-29 3,803.00 3,999.99 3,803.00 3,990.00 0.0M
2021-11-26 3,800.00 3,900.00 3,800.00 3,802.01 0.0M
2021-11-25 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-11-24 3,795.00 3,874.02 3,795.00 3,850.67 0.0M
2021-11-23 3,760.88 3,830.00 3,760.88 3,814.00 0.0M
2021-11-22 3,894.35 3,915.14 3,850.00 3,870.00 0.0M
2021-11-19 3,788.00 3,889.99 3,788.00 3,874.98 0.0M
2021-11-18 3,801.01 3,914.00 3,801.01 3,850.70 0.0M
2021-11-17 3,800.13 3,859.99 3,703.71 3,790.00 0.0M
2021-11-16 3,424.00 3,834.99 3,424.00 3,770.98 0.0M
2021-11-12 3,400.00 3,400.00 3,370.00 3,385.00 0.0M
2021-11-11 3,285.00 3,415.00 3,285.00 3,385.01 0.0M
2021-11-10 3,338.03 3,374.99 3,258.81 3,298.06 0.0M
2021-11-09 3,400.00 3,432.00 3,338.03 3,388.00 0.0M
2021-11-08 3,319.73 3,399.24 3,310.00 3,389.98 0.0M
2021-11-05 3,200.00 3,430.41 3,200.00 3,310.46 0.0M
2021-11-04 3,116.08 3,275.00 3,116.08 3,207.85 0.0M
2021-11-03 2,812.11 2,869.99 2,812.11 2,861.00 0.0M
2021-11-01 2,788.00 2,800.00 2,786.00 2,800.00 0.0M
2021-10-29 2,715.00 2,738.65 2,715.00 2,730.00 0.0M
2021-10-28 2,700.00 2,721.50 2,692.00 2,721.50 0.0M
2021-10-27 2,650.00 2,680.00 2,649.82 2,654.08 0.0M
2021-10-26 2,670.00 2,675.00 2,665.00 2,674.39 0.0M
2021-10-25 2,676.42 2,684.28 2,660.36 2,669.19 0.0M
2021-10-22 2,679.53 2,693.10 2,657.70 2,660.45 0.0M
2021-10-21 2,662.26 2,700.00 2,662.26 2,700.00 0.0M
2021-10-20 2,657.00 2,682.25 2,657.00 2,667.14 0.0M
2021-10-19 2,660.00 2,684.45 2,654.00 2,683.93 0.0M
2021-10-18 2,640.00 2,649.72 2,630.00 2,646.92 0.0M
2021-10-15 2,668.72 2,668.72 2,642.29 2,646.11 0.0M
2021-10-14 2,601.00 2,657.00 2,601.00 2,639.10 0.0M
2021-10-13 2,590.00 2,599.60 2,567.00 2,567.17 0.0M
2021-10-12 2,607.00 2,607.00 2,540.00 2,550.00 0.0M
2021-10-11 2,634.91 2,634.91 2,610.20 2,611.70 0.0M
2021-10-08 2,635.00 2,635.00 2,623.00 2,625.00 0.0M
2021-10-07 2,686.00 2,686.00 2,644.12 2,644.85 0.0M
2021-10-06 2,638.30 2,638.30 2,609.00 2,634.07 0.0M
2021-10-05 2,600.00 2,639.00 2,595.00 2,638.23 0.0M
2021-10-04 2,605.00 2,612.50 2,591.27 2,593.06 0.0M
2021-10-01 2,601.94 2,629.62 2,599.99 2,625.59 0.0M
2021-09-30 2,674.89 2,680.00 2,656.00 2,680.00 0.0M
2021-09-29 2,667.59 2,684.67 2,666.04 2,666.04 0.0M
2021-09-28 2,680.34 2,688.47 2,647.00 2,648.19 0.0M
2021-09-27 2,682.00 2,690.00 2,679.00 2,687.00 0.0M
2021-09-24 2,680.00 2,699.00 2,680.00 2,686.00 0.0M
2021-09-23 2,621.00 2,698.87 2,621.00 2,690.00 0.0M
2021-09-22 2,655.00 2,672.00 2,655.00 2,670.11 0.0M
2021-09-21 2,683.15 2,683.15 2,649.42 2,666.00 0.0M
2021-09-20 2,669.25 2,675.37 2,650.48 2,661.00 0.0M
2021-09-17 2,700.00 2,700.00 2,668.95 2,670.70 0.0M
2021-09-15 2,748.85 2,752.25 2,736.00 2,738.98 0.0M
2021-09-14 2,863.52 2,863.52 2,803.00 2,804.36 0.0M
2021-09-13 2,850.00 2,850.00 2,824.36 2,848.00 0.0M
2021-09-10 2,822.00 2,891.00 2,822.00 2,860.72 0.0M
2021-09-09 2,850.00 2,856.50 2,840.55 2,840.87 0.0M
2021-09-08 2,829.18 2,840.00 2,822.00 2,840.00 0.0M
2021-09-07 2,877.39 2,877.39 2,859.83 2,862.00 0.0M
2021-09-06 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2021-09-03 2,880.00 2,882.91 2,880.00 2,882.91 0.0M
2021-09-02 2,942.00 2,942.00 2,889.38 2,901.56 0.0M
2021-09-01 2,952.00 2,952.09 2,920.00 2,942.00 0.0M
2021-08-31 2,898.21 2,960.00 2,898.21 2,948.21 0.0M
2021-08-30 2,975.12 2,980.00 2,939.00 2,942.00 0.0M
2021-08-27 2,880.00 2,927.00 2,879.82 2,910.00 0.0M
2021-08-26 2,899.00 2,899.00 2,894.00 2,894.00 0.0M
2021-08-25 2,929.35 2,932.00 2,901.67 2,915.00 0.0M
2021-08-24 2,940.00 2,950.00 2,920.00 2,920.00 0.0M
2021-08-23 2,920.00 2,942.00 2,911.91 2,935.00 0.0M
2021-08-20 2,870.00 2,900.00 2,870.00 2,900.00 0.0M
2021-08-19 2,804.41 2,847.50 2,804.41 2,843.27 0.0M
2021-08-18 2,875.00 2,875.00 2,850.00 2,850.00 0.0M
2021-08-17 2,945.00 2,945.00 2,874.00 2,888.00 0.0M
2021-08-16 2,923.48 2,945.00 2,906.64 2,945.00 0.0M
2021-08-13 2,928.00 2,960.00 2,928.00 2,952.84 0.0M
2021-08-12 2,910.01 2,940.00 2,910.01 2,940.00 0.0M
2021-08-11 2,930.00 2,930.00 2,890.00 2,925.00 0.0M
2021-08-10 2,936.75 2,939.99 2,908.01 2,939.97 0.0M
2021-08-09 2,950.00 2,959.99 2,941.02 2,945.03 0.0M
2021-08-06 2,926.21 2,947.00 2,901.64 2,928.01 0.0M
2021-08-05 2,940.00 2,940.00 2,897.70 2,900.02 0.0M
2021-08-04 2,950.00 2,966.15 2,901.59 2,966.00 0.0M
2021-08-03 2,950.00 2,955.00 2,910.01 2,940.00 0.0M
2021-08-02 2,990.00 3,010.00 2,968.00 2,970.00 0.0M
2021-07-30 2,950.00 2,980.00 2,948.00 2,980.00 0.0M
2021-07-29 2,880.29 3,000.00 2,880.29 2,993.32 0.0M
2021-07-28 2,800.00 2,849.99 2,800.00 2,840.00 0.0M
2021-07-27 2,801.01 2,820.00 2,775.01 2,815.09 0.0M
2021-07-26 2,882.00 2,882.00 2,850.00 2,879.99 0.0M
2021-07-23 2,868.00 2,905.00 2,860.00 2,905.00 0.0M
2021-07-22 2,870.00 2,880.00 2,855.01 2,855.67 0.0M
2021-07-21 2,865.00 2,865.00 2,840.00 2,854.97 0.0M
2021-07-20 2,755.26 2,819.00 2,755.26 2,810.00 0.0M
2021-07-19 2,749.00 2,780.00 2,725.01 2,780.00 0.0M
2021-07-16 2,780.00 2,789.98 2,760.03 2,789.98 0.0M
2021-07-15 2,815.51 2,872.31 2,800.03 2,823.62 0.0M
2021-07-14 2,885.50 2,905.00 2,850.00 2,865.03 0.0M
2021-07-13 2,850.00 2,850.00 2,816.01 2,844.96 0.0M
2021-07-12 2,823.00 2,835.00 2,815.58 2,815.58 0.0M
2021-07-09 2,750.01 2,810.00 2,750.01 2,791.02 0.0M
2021-07-08 2,787.00 2,787.00 2,713.01 2,757.20 0.0M
2021-07-07 2,843.00 2,843.00 2,786.40 2,793.50 0.0M
2021-07-06 2,838.00 2,838.00 2,800.00 2,815.00 0.0M
2021-07-05 2,814.00 2,814.01 2,790.00 2,790.00 0.0M
2021-07-02 2,817.90 2,824.00 2,810.00 2,814.01 0.0M
2021-07-01 2,830.00 2,850.94 2,807.88 2,816.00 0.0M
2021-06-30 2,849.99 2,850.00 2,825.74 2,847.33 0.0M
2021-06-29 2,786.67 2,835.06 2,760.00 2,823.34 0.0M
2021-06-28 2,747.00 2,768.00 2,740.03 2,746.81 0.0M
2021-06-25 2,737.00 2,760.00 2,735.00 2,735.02 0.0M
2021-06-24 2,757.10 2,774.99 2,712.01 2,750.00 0.0M
2021-06-23 2,757.17 2,757.17 2,735.00 2,735.00 0.0M
2021-06-22 2,795.00 2,795.00 2,740.00 2,740.00 0.0M
2021-06-21 2,762.00 2,765.00 2,739.00 2,739.00 0.0M
2021-06-18 2,767.36 2,780.00 2,730.01 2,746.16 0.0M
2021-06-17 2,745.00 2,790.00 2,740.00 2,767.36 0.0M
2021-06-16 2,711.01 2,745.00 2,711.01 2,735.43 0.0M
2021-06-15 2,745.00 2,750.00 2,740.00 2,750.00 0.0M
2021-06-14 2,690.00 2,732.00 2,686.66 2,730.40 0.0M
2021-06-11 2,657.00 2,699.99 2,657.00 2,671.93 0.0M
2021-06-10 2,647.99 2,647.99 2,642.00 2,645.00 0.0M
2021-06-09 2,635.00 2,647.99 2,635.00 2,647.99 0.0M
2021-06-08 2,655.84 2,661.41 2,650.01 2,650.01 0.0M
2021-06-07 2,639.00 2,662.95 2,628.01 2,662.95 0.0M
2021-06-04 2,689.00 2,690.00 2,663.02 2,690.00 0.0M
2021-06-03 2,643.18 2,672.00 2,643.18 2,658.52 0.0M
2021-06-02 2,653.00 2,697.99 2,639.74 2,655.00 0.0M
2021-06-01 2,652.85 2,684.50 2,652.85 2,678.29 0.0M
2021-05-28 2,685.00 2,700.99 2,681.99 2,698.97 0.0M
2021-05-27 2,680.00 2,685.00 2,670.00 2,670.00 0.0M
2021-05-26 2,625.01 2,644.51 2,625.01 2,640.45 0.0M
2021-05-25 2,627.01 2,674.99 2,626.01 2,674.99 0.0M
2021-05-24 2,629.98 2,662.99 2,629.98 2,641.02 0.0M
2021-05-21 2,630.00 2,635.00 2,630.00 2,635.00 0.0M
2021-05-20 2,630.00 2,649.99 2,630.00 2,639.46 0.0M
2021-05-19 2,550.00 2,592.95 2,550.00 2,570.01 0.0M
2021-05-18 2,570.90 2,614.75 2,570.90 2,584.30 0.0M
2021-05-17 2,550.00 2,582.28 2,535.55 2,564.49 0.0M
2021-05-14 2,534.00 2,606.99 2,534.00 2,587.89 0.0M
2021-05-13 2,535.98 2,555.00 2,510.11 2,522.45 0.0M
2021-05-12 2,515.00 2,521.00 2,490.01 2,496.95 0.0M
2021-05-11 2,552.00 2,568.99 2,500.00 2,568.99 0.0M
2021-05-10 2,700.00 2,700.00 2,569.00 2,571.93 0.0M
2021-05-07 2,750.00 2,750.00 2,716.22 2,717.00 0.0M
2021-05-06 2,715.00 2,747.00 2,699.60 2,729.50 0.0M
2021-05-05 2,747.00 2,759.99 2,731.00 2,731.00 0.0M
2021-05-04 2,714.60 2,717.52 2,680.01 2,702.00 0.0M
2021-05-03 2,814.88 2,820.75 2,767.00 2,782.80 0.0M
2021-04-30 2,820.00 2,831.00 2,800.00 2,810.92 0.0M
2021-04-29 2,870.00 2,905.00 2,780.01 2,856.86 0.0M
2021-04-28 2,728.00 2,754.99 2,688.01 2,743.74 0.0M
2021-04-27 2,772.00 2,781.98 2,730.01 2,772.32 0.0M
2021-04-26 2,725.00 2,772.99 2,725.00 2,772.02 0.0M
2021-04-23 2,651.00 2,691.00 2,651.00 2,691.00 0.0M
2021-04-22 2,680.03 2,694.00 2,640.00 2,650.00 0.0M
2021-04-21 2,650.00 2,709.99 2,650.00 2,705.23 0.0M
2021-04-20 2,650.00 2,675.00 2,640.03 2,660.00 0.0M
2021-04-19 2,735.01 2,735.01 2,660.00 2,676.44 0.0M
2021-04-16 2,735.01 2,768.99 2,735.01 2,768.99 0.0M
2021-04-15 2,710.00 2,756.00 2,710.00 2,752.00 0.0M
2021-04-14 2,705.00 2,769.99 2,695.00 2,696.67 0.0M
2021-04-13 2,797.98 2,797.98 2,739.00 2,760.00 0.0M
2021-04-12 2,834.60 2,834.60 2,759.00 2,764.10 0.0M
2021-04-09 2,820.00 2,835.00 2,809.50 2,834.60 0.0M
2021-04-08 2,816.00 2,819.99 2,795.00 2,811.88 0.0M
2021-04-07 2,800.00 2,822.00 2,785.71 2,819.00 0.0M
2021-04-06 2,832.21 2,832.21 2,787.00 2,787.00 0.0M
2021-04-05 2,770.00 2,864.99 2,770.00 2,850.00 0.0M
2021-03-31 2,700.00 2,729.98 2,700.00 2,718.00 0.0M
2021-03-30 2,689.01 2,689.01 2,665.00 2,685.00 0.0M
2021-03-29 2,750.00 2,750.00 2,681.00 2,707.48 0.0M
2021-03-26 2,660.57 2,732.00 2,643.01 2,716.92 0.0M
2021-03-25 2,655.00 2,655.00 2,601.00 2,634.03 0.0M
2021-03-24 2,731.00 2,753.00 2,670.00 2,674.50 0.0M
2021-03-23 2,750.01 2,762.00 2,730.00 2,737.01 0.0M
2021-03-22 2,762.00 2,785.00 2,732.81 2,771.00 0.0M
2021-03-19 2,650.00 2,705.00 2,640.00 2,688.99 0.0M
2021-03-18 2,721.00 2,729.99 2,660.00 2,660.02 0.0M
2021-03-17 2,743.00 2,750.00 2,698.60 2,729.02 0.0M
2021-03-16 2,740.00 2,785.09 2,738.78 2,776.49 0.0M
2021-03-12 2,710.00 2,710.00 2,660.00 2,696.71 0.0M
2021-03-11 2,725.00 2,767.99 2,700.00 2,714.83 0.0M
2021-03-10 2,749.99 2,750.00 2,675.00 2,681.23 0.0M
2021-03-09 2,690.00 2,749.99 2,690.00 2,749.99 0.0M
2021-03-08 2,750.00 2,774.16 2,654.00 2,654.00 0.0M
2021-03-05 2,740.00 2,780.00 2,680.00 2,774.97 0.0M
2021-03-04 2,740.00 2,764.90 2,670.01 2,702.44 0.0M
2021-03-03 2,825.00 2,834.99 2,752.01 2,752.01 0.0M
2021-03-02 2,872.00 2,880.00 2,825.00 2,837.67 0.0M
2021-03-01 2,870.00 2,879.99 2,834.00 2,872.00 0.0M
2021-02-26 2,845.00 2,885.00 2,825.50 2,848.03 0.0M
2021-02-25 2,895.60 2,900.00 2,825.01 2,849.11 0.0M
2021-02-24 2,818.00 2,865.00 2,785.01 2,857.24 0.0M
2021-02-23 2,854.00 2,854.00 2,785.00 2,834.26 0.0M
2021-02-22 2,969.00 2,995.00 2,886.01 2,893.94 0.0M
2021-02-19 2,965.00 2,974.65 2,940.01 2,953.13 0.0M
2021-02-18 2,940.00 2,949.99 2,921.01 2,921.01 0.0M
2021-02-17 2,939.56 2,955.00 2,900.00 2,928.03 0.0M
2021-02-16 2,998.00 3,014.99 2,950.00 2,966.94 0.0M
2021-02-15 3,000.00 3,010.00 3,000.00 3,000.00 0.0M
2021-02-12 2,910.00 2,948.00 2,910.00 2,945.23 0.0M
2021-02-11 2,913.00 2,913.00 2,870.00 2,906.00 0.0M
2021-02-10 2,960.00 2,969.50 2,906.01 2,910.52 0.0M
2021-02-09 2,950.00 2,976.99 2,938.99 2,946.76 0.0M
2021-02-08 2,960.00 2,963.67 2,934.15 2,953.57 0.0M
2021-02-05 3,030.00 3,030.00 2,913.01 2,944.21 0.0M
2021-02-04 3,260.00 3,260.00 2,971.04 3,014.92 0.0M
2021-02-03 3,328.00 3,341.00 3,278.00 3,278.80 0.1M
2021-02-02 3,250.00 3,308.50 3,250.00 3,276.00 0.0M
2021-01-29 3,212.26 3,230.00 3,170.00 3,228.23 0.1M
2021-01-28 3,140.00 3,200.00 3,140.00 3,152.78 0.0M
2021-01-27 3,145.00 3,173.00 3,111.00 3,119.78 0.0M
2021-01-26 3,252.50 3,275.75 3,233.00 3,248.00 0.0M
2021-01-25 3,319.92 3,360.88 3,300.00 3,300.00 0.0M
2021-01-22 3,240.44 3,250.00 3,204.49 3,250.00 0.0M
2021-01-21 3,240.50 3,248.00 3,239.90 3,248.00 0.0M
2021-01-20 3,240.00 3,244.00 3,238.00 3,240.50 0.0M
2021-01-19 3,197.00 3,216.00 3,180.00 3,214.00 0.0M
2021-01-15 3,156.00 3,156.00 3,110.00 3,110.00 0.0M
2021-01-14 3,156.00 3,210.00 3,156.00 3,184.29 0.0M
2021-01-13 3,092.00 3,124.00 3,070.00 3,122.15 0.0M
2021-01-12 3,140.00 3,140.00 3,055.00 3,055.00 0.0M
2021-01-11 3,157.50 3,185.00 3,128.00 3,128.00 0.0M
2021-01-08 3,099.00 3,149.99 3,099.00 3,149.99 0.0M
2021-01-07 2,970.00 3,113.00 2,970.00 3,105.00 0.0M
2021-01-06 3,025.00 3,036.89 2,970.00 2,972.16 0.0M
2021-01-05 3,000.00 3,044.66 3,000.00 3,025.00 0.0M
2021-01-04 3,100.00 3,100.00 2,963.50 2,966.47 0.0M