Quantum Solutions Co Ltd

2338
🏛️ 日本 →
655.00
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
2023-12-29 606.67 663.33 541.67 554.00 2.0M
2023-12-28 551.33 658.00 526.33 583.33 3.5M
2023-12-27 445.00 560.00 433.33 555.33 3.4M
2023-12-26 433.33 531.67 400.00 460.00 3.6M
2023-12-25 443.33 491.33 443.33 443.33 4.0M
2023-12-22 580.00 682.67 576.67 576.67 2.4M
2023-12-21 876.67 876.67 743.33 743.33 0.9M
2023-12-20 979.33 989.67 881.67 910.00 0.7M
2023-12-19 1,033.33 1,035.00 976.33 997.00 0.8M
2023-12-18 1,053.33 1,066.67 1,010.00 1,035.00 0.5M
2023-12-15 931.00 1,041.67 930.00 1,030.00 1.3M
2023-12-14 983.33 1,008.33 917.00 950.00 1.2M
2023-12-13 1,001.67 1,040.00 990.00 1,003.33 0.4M
2023-12-12 1,053.33 1,053.33 1,001.67 1,001.67 0.3M
2023-12-11 1,060.00 1,083.33 1,056.67 1,063.33 0.5M
2023-12-08 1,081.67 1,088.33 1,035.00 1,073.33 0.6M
2023-12-07 1,066.67 1,090.00 908.67 1,078.33 2.1M
2023-12-06 1,110.00 1,133.33 1,061.67 1,083.33 0.8M
2023-12-05 1,095.00 1,128.33 1,088.33 1,101.67 0.5M
2023-12-04 1,166.67 1,166.67 1,058.33 1,110.00 1.9M
2023-12-01 1,068.33 1,151.67 1,055.00 1,150.00 1.6M
2023-11-30 1,078.33 1,095.00 1,041.67 1,070.00 0.5M
2023-11-29 1,081.67 1,103.33 1,061.67 1,080.00 0.6M
2023-11-28 1,096.67 1,096.67 1,040.00 1,090.00 0.9M
2023-11-27 1,126.67 1,126.67 1,051.67 1,096.67 0.8M
2023-11-24 1,130.00 1,141.67 1,111.67 1,128.33 0.5M
2023-11-22 1,113.33 1,138.33 1,091.67 1,130.00 1.2M
2023-11-21 1,068.33 1,166.67 1,063.33 1,113.33 1.5M
2023-11-20 1,075.00 1,098.33 1,040.00 1,068.33 0.9M
2023-11-17 1,083.33 1,101.67 1,060.00 1,071.67 0.4M
2023-11-16 1,093.33 1,100.00 1,043.33 1,083.33 0.7M
2023-11-15 1,078.33 1,090.00 1,056.67 1,083.33 0.4M
2023-11-14 1,066.67 1,073.33 1,018.33 1,056.67 0.7M
2023-11-13 1,085.00 1,121.67 1,068.33 1,083.33 0.6M
2023-11-10 1,008.33 1,068.33 999.00 1,068.33 0.5M
2023-11-09 1,016.67 1,030.00 998.67 1,018.33 0.2M
2023-11-08 1,033.33 1,050.00 1,013.33 1,021.67 0.3M
2023-11-07 1,023.33 1,041.67 1,000.00 1,011.67 0.3M
2023-11-06 1,056.67 1,066.67 983.33 1,011.67 1.0M
2023-11-02 1,085.00 1,118.33 985.33 1,033.33 1.7M
2023-11-01 1,113.33 1,121.67 1,053.33 1,073.33 0.7M
2023-10-31 1,071.67 1,113.33 983.33 1,090.00 1.1M
2023-10-30 1,090.00 1,113.33 1,051.67 1,070.00 0.7M
2023-10-27 991.67 1,066.67 967.00 1,066.67 1.1M
2023-10-26 1,020.00 1,020.00 921.00 975.00 0.9M
2023-10-25 1,018.33 1,060.00 972.33 1,008.33 1.2M
2023-10-24 939.67 1,013.33 926.67 1,000.00 1.4M
2023-10-23 939.33 959.67 899.67 936.67 0.9M
2023-10-20 922.00 980.00 873.33 933.33 1.4M
2023-10-19 873.33 933.00 860.33 917.00 1.2M
2023-10-18 794.00 888.67 794.00 877.00 1.5M
2023-10-17 785.67 833.33 776.67 816.67 1.2M
2023-10-16 750.00 826.67 671.67 802.33 1.8M
2023-10-13 765.00 800.00 733.33 759.33 1.1M
2023-10-12 723.33 763.67 711.00 760.00 1.2M
2023-10-11 710.00 737.00 700.00 734.67 0.7M
2023-10-10 715.00 730.00 663.00 714.33 0.7M
2023-10-06 694.67 715.67 684.33 715.00 0.7M
2023-10-05 680.67 700.00 672.67 698.33 0.9M
2023-10-04 663.33 684.33 658.33 676.67 0.6M
2023-10-03 644.67 658.33 607.33 658.00 0.4M
2023-10-02 644.67 658.33 633.33 658.00 0.4M
2023-09-29 645.00 659.33 645.00 653.33 0.3M
2023-09-28 645.33 655.33 631.67 651.33 0.3M
2023-09-27 626.67 644.33 610.33 640.67 0.3M
2023-09-26 596.33 636.67 583.33 629.67 0.8M
2023-09-25 610.00 616.67 567.33 603.33 0.4M
2023-09-22 643.33 689.33 488.67 623.33 1.4M
2023-09-21 638.33 698.00 583.67 616.67 1.0M
2023-09-20 520.67 649.67 516.67 638.33 1.0M
2023-09-19 500.00 520.00 495.00 516.67 0.3M
2023-09-15 456.67 496.33 452.67 495.00 0.2M
2023-09-14 446.67 472.33 421.67 466.67 0.4M
2023-09-13 443.33 485.33 439.33 456.67 0.5M
2023-09-12 391.00 466.33 386.67 441.33 0.5M
2023-09-11 333.00 426.67 333.00 407.00 0.7M
2023-09-08 301.00 354.00 301.00 347.00 0.5M
2023-09-07 291.33 305.00 288.00 304.67 0.1M
2023-09-06 291.33 295.67 290.00 291.67 0.1M
2023-09-05 272.00 315.00 272.00 291.67 0.3M
2023-09-04 272.00 272.00 267.67 272.00 0.0M
2023-09-01 269.33 269.67 266.67 267.00 0.0M
2023-08-31 268.33 269.33 265.00 267.00 0.0M
2023-08-30 268.33 271.67 266.67 268.33 0.0M
2023-08-29 264.33 268.67 258.33 268.00 0.0M
2023-08-28 266.33 268.00 266.33 266.67 0.0M
2023-08-25 263.67 266.33 263.67 266.33 0.0M
2023-08-24 263.00 266.33 263.00 265.00 0.0M
2023-08-23 263.67 264.00 260.67 262.67 0.0M
2023-08-22 263.67 263.67 263.33 263.67 0.0M
2023-08-21 263.33 263.67 261.67 263.33 0.0M
2023-08-18 261.33 264.33 261.00 263.00 0.0M
2023-08-17 258.00 265.67 256.00 264.33 0.1M
2023-08-16 255.33 258.67 253.33 255.67 0.0M
2023-08-15 255.67 260.00 249.00 255.67 0.0M
2023-08-14 259.67 260.00 256.67 258.67 0.0M
2023-08-10 260.00 260.00 259.00 260.00 0.0M
2023-08-09 259.33 260.00 259.33 260.00 0.0M
2023-08-08 257.33 259.33 257.33 258.67 0.0M
2023-08-07 260.33 260.33 257.33 259.33 0.0M
2023-08-04 260.00 260.00 258.33 259.33 0.0M
2023-08-03 258.67 260.00 253.67 260.00 0.0M
2023-08-02 259.33 260.33 254.67 259.67 0.0M
2023-08-01 259.67 260.33 257.00 258.67 0.0M
2023-07-31 260.00 260.33 258.33 259.67 0.0M
2023-07-28 257.00 261.33 256.33 259.67 0.0M
2023-07-27 254.33 256.67 251.33 256.67 0.0M
2023-07-26 257.00 257.00 247.00 254.33 0.0M
2023-07-25 258.67 258.67 255.00 257.00 0.0M
2023-07-24 257.33 259.00 256.33 257.67 0.0M
2023-07-21 256.67 257.67 254.67 256.67 0.0M
2023-07-20 256.00 257.67 252.00 255.67 0.0M
2023-07-19 259.33 259.33 256.67 257.67 0.0M
2023-07-18 256.67 259.33 256.67 258.00 0.0M
2023-07-14 258.67 259.33 256.33 256.33 0.0M
2023-07-13 257.67 259.00 255.00 257.00 0.0M
2023-07-12 253.00 258.33 253.00 257.33 0.0M
2023-07-11 254.67 259.00 254.67 256.33 0.0M
2023-07-10 259.33 260.00 253.33 259.67 0.0M
2023-07-07 258.33 260.33 246.00 260.33 0.1M
2023-07-06 257.67 259.00 255.67 258.33 0.0M
2023-07-05 258.33 261.67 256.00 260.00 0.0M
2023-07-04 262.67 262.67 258.67 261.33 0.0M
2023-07-03 261.67 262.67 260.33 262.67 0.0M
2023-06-30 262.67 262.67 258.33 261.67 0.0M
2023-06-29 263.00 263.33 258.33 261.67 0.0M
2023-06-28 261.67 263.00 259.00 263.00 0.0M
2023-06-27 256.33 261.67 252.00 261.33 0.1M
2023-06-26 256.67 260.33 256.33 260.33 0.0M
2023-06-23 252.67 261.33 249.33 261.33 0.0M
2023-06-22 253.67 255.67 251.33 254.00 0.0M
2023-06-21 251.00 254.33 251.00 254.00 0.0M
2023-06-20 251.33 253.00 249.33 253.00 0.0M
2023-06-19 253.00 253.00 249.33 252.67 0.0M
2023-06-16 251.00 253.00 249.67 253.00 0.1M
2023-06-15 260.67 260.67 250.00 252.33 0.1M
2023-06-14 257.33 261.00 252.00 255.67 0.1M
2023-06-13 261.67 263.67 253.33 260.00 0.0M
2023-06-12 255.67 264.67 255.67 262.67 0.0M
2023-06-09 255.67 258.00 255.33 255.67 0.0M
2023-06-08 258.00 258.00 254.33 257.00 0.0M
2023-06-07 260.67 260.67 255.33 258.00 0.0M
2023-06-06 263.00 263.00 257.67 260.33 0.0M
2023-06-05 263.33 263.67 260.00 263.33 0.0M
2023-06-02 264.00 264.00 261.67 263.33 0.0M
2023-06-01 264.00 264.00 261.00 263.67 0.0M
2023-05-31 264.00 264.00 260.67 263.33 0.0M
2023-05-30 263.67 264.33 261.67 263.33 0.0M
2023-05-29 263.00 264.67 261.33 262.67 0.0M
2023-05-26 265.33 266.00 262.33 263.33 0.0M
2023-05-25 266.33 267.00 265.00 266.67 0.0M
2023-05-24 265.67 266.33 264.67 266.33 0.0M
2023-05-23 267.67 267.67 264.67 266.00 0.0M
2023-05-22 264.33 268.00 262.67 267.33 0.0M
2023-05-19 265.67 266.00 261.67 263.67 0.0M
2023-05-18 265.00 266.33 262.33 264.33 0.0M
2023-05-17 264.67 266.67 254.67 265.00 0.0M
2023-05-16 266.33 266.67 262.67 264.67 0.0M
2023-05-15 268.00 268.00 262.33 265.33 0.0M
2023-05-12 260.67 268.00 260.67 266.67 0.0M
2023-05-11 266.00 266.00 258.33 265.67 0.1M
2023-05-10 255.00 265.00 254.00 264.67 0.1M
2023-05-09 247.67 251.67 245.33 250.00 0.0M
2023-05-08 235.33 247.00 235.33 247.00 0.0M
2023-05-02 234.67 239.33 233.33 236.33 0.1M
2023-05-01 242.33 247.67 236.67 239.67 0.0M
2023-04-28 233.33 251.33 224.67 243.67 0.1M
2023-04-27 236.33 236.33 224.33 226.67 0.1M
2023-04-26 239.67 239.67 233.33 236.67 0.1M
2023-04-25 260.00 260.33 234.33 242.67 0.2M
2023-04-24 260.67 263.67 255.67 259.67 0.1M
2023-04-21 262.33 264.67 258.00 260.67 0.1M
2023-04-20 270.33 271.00 257.67 260.67 0.1M
2023-04-19 279.67 279.67 269.67 271.67 0.1M
2023-04-18 273.33 280.67 272.33 280.00 0.1M
2023-04-17 276.67 277.00 271.67 273.33 0.1M
2023-04-14 278.33 279.33 274.33 274.33 0.1M
2023-04-13 278.00 278.67 274.33 278.33 0.0M
2023-04-12 278.33 278.67 275.67 278.00 0.0M
2023-04-11 281.00 281.00 276.67 278.67 0.1M
2023-04-10 283.00 284.33 278.00 281.00 0.0M
2023-04-07 281.00 283.00 278.33 282.33 0.0M
2023-04-06 286.00 286.33 278.33 281.00 0.1M
2023-04-05 286.00 286.00 281.33 285.67 0.0M
2023-04-04 285.67 286.33 283.00 285.33 0.0M
2023-04-03 283.67 285.33 282.67 284.67 0.0M
2023-03-31 283.33 284.33 282.00 282.00 0.0M
2023-03-30 282.33 283.33 280.67 283.33 0.0M
2023-03-29 282.00 282.67 281.00 281.67 0.0M
2023-03-28 282.67 283.33 281.33 281.67 0.0M
2023-03-27 282.33 282.67 280.00 282.33 0.0M
2023-03-24 281.67 282.33 279.33 282.33 0.0M
2023-03-23 279.33 283.00 278.33 280.00 0.0M
2023-03-22 282.33 282.67 279.00 281.67 0.0M
2023-03-20 280.33 282.00 279.67 281.67 0.0M
2023-03-17 280.67 283.33 280.00 280.00 0.0M
2023-03-16 279.00 282.00 279.00 281.00 0.0M
2023-03-15 283.67 283.67 279.00 282.00 0.0M
2023-03-14 276.67 281.33 276.33 281.00 0.0M
2023-03-13 277.00 281.00 273.67 279.33 0.1M
2023-03-10 282.67 283.00 278.00 283.00 0.0M
2023-03-09 291.67 292.67 278.00 283.33 0.1M
2023-03-08 340.67 340.67 286.67 286.67 1.0M
2023-03-07 292.00 294.00 287.00 290.67 0.0M
2023-03-06 290.00 297.33 289.67 297.00 0.0M
2023-03-03 285.00 290.00 283.33 290.00 0.0M
2023-03-02 281.67 287.00 281.67 285.00 0.0M
2023-03-01 281.00 284.00 278.67 283.33 0.0M
2023-02-28 280.67 283.00 280.67 283.00 0.0M
2023-02-27 282.67 283.00 281.00 281.00 0.0M
2023-02-24 282.67 283.33 280.33 283.00 0.0M
2023-02-22 283.00 283.67 281.00 282.67 0.0M
2023-02-21 287.33 287.33 282.00 283.00 0.0M
2023-02-20 284.67 284.67 282.33 283.67 0.0M
2023-02-17 285.00 285.33 282.33 284.33 0.0M
2023-02-16 285.00 286.33 283.00 284.67 0.0M
2023-02-15 286.67 287.00 283.67 285.00 0.0M
2023-02-14 284.00 289.00 284.00 286.67 0.0M
2023-02-13 288.00 288.33 284.67 286.00 0.0M
2023-02-10 287.67 288.00 284.67 288.00 0.0M
2023-02-09 284.33 288.67 284.33 287.33 0.0M
2023-02-08 291.33 291.33 280.00 287.33 0.0M
2023-02-07 291.00 291.67 286.33 290.00 0.0M
2023-02-06 291.00 291.33 288.33 291.33 0.0M
2023-02-03 289.33 289.33 286.00 288.67 0.0M
2023-02-02 289.33 289.33 286.33 289.33 0.0M
2023-02-01 289.33 290.00 286.33 289.33 0.0M
2023-01-31 288.67 289.33 286.67 288.67 0.0M
2023-01-30 286.67 288.67 284.00 288.67 0.0M
2023-01-27 285.33 285.67 282.33 285.33 0.0M
2023-01-26 283.33 283.33 280.67 283.00 0.0M
2023-01-25 283.67 284.00 280.00 281.67 0.0M
2023-01-24 284.67 285.67 277.00 281.67 0.0M
2023-01-23 283.00 289.00 282.33 283.33 0.0M
2023-01-20 286.67 286.67 280.00 283.00 0.0M
2023-01-19 288.33 288.33 283.33 285.33 0.0M
2023-01-18 284.00 287.00 280.00 285.67 0.0M
2023-01-17 280.00 284.33 279.33 284.00 0.0M
2023-01-16 288.67 290.00 278.33 280.00 0.0M
2023-01-13 290.00 290.33 287.00 287.00 0.0M
2023-01-12 291.67 292.00 285.67 287.00 0.0M
2023-01-11 286.67 291.00 286.67 291.00 0.0M
2023-01-10 292.67 292.67 286.67 287.33 0.0M
2023-01-06 299.00 299.00 284.33 289.67 0.0M
2023-01-05 281.33 299.67 280.00 299.67 0.0M
2023-01-04 293.00 293.67 286.33 286.33 0.0M