QuantumSi Inc

QSI
🏛️ 美国 →
1.49
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
2022-12-30 1.80 1.84 1.72 1.83 1.0M
2022-12-29 1.82 1.85 1.77 1.82 1.4M
2022-12-28 1.86 1.94 1.81 1.84 1.0M
2022-12-27 2.03 2.04 1.88 1.89 0.5M
2022-12-23 2.03 2.14 2.02 2.07 0.5M
2022-12-22 1.98 2.10 1.94 2.09 0.5M
2022-12-21 1.88 2.05 1.88 2.01 0.6M
2022-12-20 1.86 1.95 1.82 1.87 1.0M
2022-12-19 1.98 1.99 1.83 1.87 1.0M
2022-12-16 2.11 2.18 1.87 1.95 2.5M
2022-12-15 2.15 2.20 2.12 2.15 0.7M
2022-12-14 2.21 2.29 2.15 2.19 0.6M
2022-12-13 2.39 2.51 2.17 2.23 0.9M
2022-12-12 2.23 2.31 2.19 2.23 0.6M
2022-12-09 2.36 2.41 2.24 2.24 0.4M
2022-12-08 2.30 2.42 2.26 2.40 0.5M
2022-12-07 2.26 2.35 2.23 2.31 0.5M
2022-12-06 2.33 2.47 2.28 2.30 0.5M
2022-12-05 2.44 2.44 2.32 2.36 0.6M
2022-12-02 2.44 2.50 2.36 2.49 0.6M
2022-12-01 2.39 2.53 2.33 2.50 0.7M
2022-11-30 2.39 2.45 2.26 2.38 1.5M
2022-11-29 2.56 2.63 2.35 2.40 1.0M
2022-11-28 2.69 2.76 2.50 2.58 2.7M
2022-11-25 2.65 2.75 2.62 2.70 0.1M
2022-11-23 2.63 2.69 2.55 2.63 0.4M
2022-11-22 2.88 2.88 2.64 2.66 0.7M
2022-11-21 3.00 3.00 2.86 2.88 0.9M
2022-11-18 3.13 3.13 2.98 3.02 0.3M
2022-11-17 2.94 3.13 2.92 3.02 0.4M
2022-11-16 3.11 3.14 2.97 3.01 0.3M
2022-11-15 3.17 3.35 3.09 3.13 0.7M
2022-11-14 3.15 3.20 3.04 3.09 0.5M
2022-11-11 2.84 3.34 2.83 3.17 1.6M
2022-11-10 2.63 2.90 2.58 2.84 1.0M
2022-11-09 2.51 2.60 2.39 2.40 0.5M
2022-11-08 2.48 2.72 2.45 2.58 0.6M
2022-11-07 2.50 2.58 2.31 2.53 0.7M
2022-11-04 2.53 2.55 2.38 2.50 0.6M
2022-11-03 2.81 2.92 2.25 2.55 2.7M
2022-11-02 2.97 3.07 2.83 2.87 0.6M
2022-11-01 3.08 3.11 2.95 2.97 0.5M
2022-10-31 3.06 3.07 2.96 3.03 0.3M
2022-10-28 3.03 3.09 2.91 3.07 0.6M
2022-10-27 3.07 3.11 2.93 3.02 0.6M
2022-10-26 3.00 3.17 2.96 3.06 0.4M
2022-10-25 2.63 3.05 2.63 3.00 0.5M
2022-10-24 2.68 2.73 2.58 2.63 0.4M
2022-10-21 2.57 2.68 2.45 2.65 0.7M
2022-10-20 2.56 2.68 2.53 2.56 0.3M
2022-10-19 2.71 2.72 2.51 2.55 0.5M
2022-10-18 2.96 2.97 2.75 2.78 0.4M
2022-10-17 2.69 2.82 2.65 2.78 0.5M
2022-10-14 2.72 2.83 2.60 2.62 0.5M
2022-10-13 2.60 2.72 2.53 2.69 0.7M
2022-10-12 2.76 2.77 2.66 2.69 0.4M
2022-10-11 2.76 2.88 2.68 2.76 0.3M
2022-10-10 2.81 2.85 2.71 2.82 0.2M
2022-10-07 3.09 3.15 2.79 2.85 0.4M
2022-10-06 3.00 3.20 3.00 3.16 0.4M
2022-10-05 3.21 3.29 3.00 3.01 0.9M
2022-10-04 2.81 3.61 2.81 3.27 1.9M
2022-10-03 2.77 2.83 2.64 2.76 0.3M
2022-09-30 2.77 2.91 2.72 2.75 0.4M
2022-09-29 2.82 2.86 2.61 2.73 0.5M
2022-09-28 2.66 2.90 2.61 2.84 0.5M
2022-09-27 2.63 2.74 2.62 2.64 0.2M
2022-09-26 2.64 2.74 2.55 2.60 0.5M
2022-09-23 2.70 2.78 2.57 2.65 0.4M
2022-09-22 2.82 2.82 2.61 2.76 0.6M
2022-09-21 2.92 3.02 2.80 2.82 0.4M
2022-09-20 2.98 2.98 2.80 2.93 0.4M
2022-09-19 2.85 2.94 2.81 2.88 0.4M
2022-09-16 3.05 3.05 2.83 2.93 0.7M
2022-09-15 3.18 3.21 3.01 3.07 0.4M
2022-09-14 3.13 3.20 2.95 3.16 0.6M
2022-09-13 3.27 3.37 3.11 3.15 0.5M
2022-09-12 3.30 3.51 3.27 3.49 0.3M
2022-09-09 3.37 3.42 3.25 3.30 0.2M
2022-09-08 3.23 3.31 3.15 3.28 0.2M
2022-09-07 3.04 3.28 3.04 3.27 0.2M
2022-09-06 3.10 3.12 2.97 3.05 0.3M
2022-09-02 3.29 3.29 3.03 3.06 0.3M
2022-09-01 3.07 3.20 2.99 3.19 0.2M
2022-08-31 3.05 3.33 3.03 3.12 0.3M
2022-08-30 3.33 3.33 3.10 3.12 0.3M
2022-08-29 3.12 3.27 3.10 3.23 0.3M
2022-08-26 3.48 3.50 3.20 3.22 0.4M
2022-08-25 3.39 3.54 3.31 3.44 0.3M
2022-08-24 3.38 3.53 3.34 3.42 0.3M
2022-08-23 3.35 3.42 3.29 3.36 0.2M
2022-08-22 3.42 3.54 3.23 3.35 0.5M
2022-08-19 3.77 3.77 3.50 3.53 0.4M
2022-08-18 4.01 4.08 3.70 3.82 0.4M
2022-08-17 4.12 4.12 3.82 3.84 0.4M
2022-08-16 4.40 4.40 4.02 4.08 0.5M
2022-08-15 4.15 4.41 4.14 4.35 0.4M
2022-08-12 4.03 4.23 3.95 4.19 0.4M
2022-08-11 4.10 4.43 3.98 4.01 0.8M
2022-08-10 3.73 4.10 3.65 4.06 0.6M
2022-08-09 3.89 3.99 3.54 3.59 0.8M
2022-08-08 3.81 4.32 3.78 3.96 2.1M
2022-08-05 3.52 3.82 3.44 3.82 0.7M
2022-08-04 3.46 3.62 3.43 3.60 0.4M
2022-08-03 3.31 3.48 3.27 3.48 0.8M
2022-08-02 3.17 3.40 3.17 3.27 0.4M
2022-08-01 3.21 3.29 3.14 3.21 0.4M
2022-07-29 3.28 3.30 3.09 3.25 0.5M
2022-07-28 3.15 3.25 3.10 3.23 0.3M
2022-07-27 3.05 3.21 2.97 3.20 0.4M
2022-07-26 2.90 3.07 2.85 2.98 0.4M
2022-07-25 3.01 3.05 2.90 2.95 0.4M
2022-07-22 3.36 3.38 2.96 3.03 0.7M
2022-07-21 3.43 3.52 3.32 3.37 0.7M
2022-07-20 2.98 3.42 2.98 3.36 1.0M
2022-07-19 2.84 3.06 2.82 3.00 0.7M
2022-07-18 2.92 2.99 2.76 2.78 0.4M
2022-07-15 2.86 2.91 2.71 2.89 0.5M
2022-07-14 2.86 2.88 2.72 2.80 0.3M
2022-07-13 2.70 2.96 2.70 2.92 0.5M
2022-07-12 2.74 2.81 2.62 2.78 0.5M
2022-07-11 2.90 2.92 2.68 2.71 0.5M
2022-07-08 2.89 2.97 2.78 2.92 0.6M
2022-07-07 2.73 2.99 2.70 2.95 1.4M
2022-07-06 2.66 2.81 2.65 2.74 0.9M
2022-07-05 2.35 2.72 2.31 2.69 1.9M
2022-07-01 2.35 2.44 2.31 2.40 1.0M
2022-06-30 2.35 2.39 2.25 2.32 0.8M
2022-06-29 2.31 2.43 2.26 2.41 1.3M
2022-06-28 2.46 2.46 2.22 2.34 3.1M
2022-06-27 2.89 2.95 2.42 2.43 2.6M
2022-06-24 3.05 3.11 2.83 2.89 13.4M
2022-06-23 2.95 3.05 2.87 3.02 1.9M
2022-06-22 2.75 3.04 2.69 2.97 1.3M
2022-06-21 3.00 3.12 2.75 2.78 1.8M
2022-06-17 3.05 3.17 2.91 2.95 3.4M
2022-06-16 3.29 3.29 2.84 3.00 2.0M
2022-06-15 3.05 3.45 3.05 3.36 1.0M
2022-06-14 3.00 3.13 3.00 3.12 0.7M
2022-06-13 3.32 3.34 2.90 2.97 0.9M
2022-06-10 3.60 3.64 3.38 3.43 0.4M
2022-06-09 4.06 4.06 3.67 3.69 0.7M
2022-06-08 3.77 4.21 3.72 4.08 0.6M
2022-06-07 4.01 4.01 3.53 3.78 1.0M
2022-06-06 4.50 4.65 4.06 4.10 0.8M
2022-06-03 4.40 4.64 4.22 4.38 0.9M
2022-06-02 4.28 4.50 4.24 4.45 0.7M
2022-06-01 4.25 4.46 4.22 4.28 0.6M
2022-05-31 4.24 4.28 4.13 4.25 0.6M
2022-05-27 3.94 4.25 3.88 4.24 0.8M
2022-05-26 3.93 4.24 3.87 3.90 0.8M
2022-05-25 3.86 3.99 3.81 3.95 0.4M
2022-05-24 3.92 3.99 3.79 3.89 0.8M
2022-05-23 3.93 4.03 3.83 3.95 0.5M
2022-05-20 3.91 4.07 3.73 3.92 0.6M
2022-05-19 3.63 3.98 3.63 3.85 0.5M
2022-05-18 3.66 3.98 3.59 3.69 0.7M
2022-05-17 3.52 3.78 3.51 3.74 0.8M
2022-05-16 3.55 3.63 3.42 3.46 0.7M
2022-05-13 3.28 3.89 3.27 3.60 1.4M
2022-05-12 2.97 3.30 2.86 3.22 1.2M
2022-05-11 3.31 3.35 3.03 3.06 1.0M
2022-05-10 3.45 3.73 3.23 3.37 1.2M
2022-05-09 3.70 3.83 3.48 3.49 0.8M
2022-05-06 4.16 4.16 3.82 3.96 0.7M
2022-05-05 4.49 4.49 4.05 4.17 0.5M
2022-05-04 4.44 4.57 4.17 4.52 0.8M
2022-05-03 4.56 4.62 4.33 4.47 0.5M
2022-05-02 4.40 4.62 4.30 4.54 0.5M
2022-04-29 4.40 4.54 4.33 4.38 0.4M
2022-04-28 4.30 4.58 4.28 4.39 1.0M
2022-04-27 4.24 4.37 4.18 4.31 0.5M
2022-04-26 4.47 4.54 4.25 4.28 0.5M
2022-04-25 4.13 4.54 4.10 4.54 0.7M
2022-04-22 4.22 4.27 4.01 4.16 1.4M
2022-04-21 4.44 4.50 4.16 4.27 1.0M
2022-04-20 4.30 4.52 4.22 4.40 0.6M
2022-04-19 4.10 4.38 4.02 4.31 0.6M
2022-04-18 4.21 4.21 4.01 4.12 0.5M
2022-04-14 4.25 4.26 4.02 4.23 0.7M
2022-04-13 4.28 4.38 4.09 4.29 0.9M
2022-04-12 4.10 4.48 4.10 4.28 0.9M
2022-04-11 4.04 4.20 3.92 4.16 0.6M
2022-04-08 4.39 4.39 4.04 4.07 0.7M
2022-04-07 4.37 4.46 4.24 4.35 0.5M
2022-04-06 4.67 4.67 4.25 4.35 1.0M
2022-04-05 4.90 4.95 4.65 4.79 0.5M
2022-04-04 4.94 4.96 4.82 4.88 0.5M
2022-04-01 4.64 4.97 4.57 4.90 0.6M
2022-03-31 4.96 5.27 4.65 4.68 0.9M
2022-03-30 5.20 5.42 4.99 5.00 0.7M
2022-03-29 4.63 5.26 4.63 5.24 1.1M
2022-03-28 4.65 4.75 4.35 4.60 0.5M
2022-03-25 4.70 4.77 4.48 4.67 0.5M
2022-03-24 4.90 4.94 4.42 4.69 0.9M
2022-03-23 4.92 5.08 4.79 4.87 0.5M
2022-03-22 4.62 5.16 4.62 4.98 1.2M
2022-03-21 4.87 4.92 4.53 4.56 1.1M
2022-03-18 4.63 5.06 4.62 4.93 1.9M
2022-03-17 3.96 4.89 3.80 4.84 2.5M
2022-03-16 3.93 4.07 3.86 3.90 1.2M
2022-03-15 3.86 3.95 3.74 3.86 0.8M
2022-03-14 4.06 4.14 3.72 3.86 1.9M
2022-03-11 4.39 4.50 4.06 4.10 0.9M
2022-03-10 4.42 4.56 4.26 4.40 0.8M
2022-03-09 4.10 4.66 4.09 4.49 1.4M
2022-03-08 4.06 4.19 3.94 4.02 1.1M
2022-03-07 3.99 4.27 3.99 4.03 0.9M
2022-03-04 4.09 4.19 3.94 4.00 0.8M
2022-03-03 4.50 4.60 4.09 4.09 0.6M
2022-03-02 4.63 4.63 4.34 4.42 0.8M
2022-03-01 4.24 5.00 4.24 4.72 1.9M
2022-02-28 4.46 4.56 4.07 4.16 1.3M
2022-02-25 4.50 4.57 4.28 4.42 1.1M
2022-02-24 3.97 4.50 3.95 4.46 1.1M
2022-02-23 4.19 4.35 4.09 4.20 1.0M
2022-02-22 4.23 4.39 3.93 4.06 2.3M
2022-02-18 3.95 4.56 3.79 4.41 3.6M
2022-02-17 4.28 4.31 3.95 3.95 0.9M
2022-02-16 4.04 4.35 3.97 4.22 0.9M
2022-02-15 4.39 4.48 3.99 4.06 2.1M
2022-02-14 4.45 4.68 4.32 4.33 0.7M
2022-02-11 4.66 4.83 4.41 4.46 0.5M
2022-02-10 4.69 5.00 4.61 4.66 1.0M
2022-02-09 4.45 4.81 4.38 4.80 1.2M
2022-02-08 4.25 4.39 4.16 4.30 0.8M
2022-02-07 4.45 4.60 4.25 4.30 1.0M
2022-02-04 4.40 4.54 4.22 4.43 1.6M
2022-02-03 4.45 4.64 4.38 4.41 0.8M
2022-02-02 4.86 4.86 4.52 4.56 0.8M
2022-02-01 4.85 4.89 4.57 4.82 1.2M
2022-01-31 4.54 4.85 4.42 4.79 1.8M
2022-01-28 4.56 4.62 4.36 4.52 0.9M
2022-01-27 5.09 5.14 4.49 4.50 1.1M
2022-01-26 5.32 5.75 4.93 4.99 1.3M
2022-01-25 5.13 5.29 4.91 5.14 1.3M
2022-01-24 5.17 5.19 4.64 5.16 3.1M
2022-01-21 5.50 5.86 5.35 5.40 1.2M
2022-01-20 5.28 5.95 5.20 5.60 1.5M
2022-01-19 5.49 5.68 5.01 5.17 1.8M
2022-01-18 5.72 5.87 5.35 5.38 1.1M
2022-01-14 5.78 5.89 5.63 5.84 0.8M
2022-01-13 6.00 6.06 5.75 5.77 0.7M
2022-01-12 6.35 6.45 6.01 6.03 0.7M
2022-01-11 5.94 6.42 5.86 6.30 1.0M
2022-01-10 6.37 6.41 5.71 5.86 1.5M
2022-01-07 6.75 6.88 6.37 6.45 1.0M
2022-01-06 6.91 6.97 6.39 6.59 1.2M
2022-01-05 7.61 7.84 6.82 6.82 1.1M
2022-01-04 8.24 8.31 7.63 7.68 0.7M
2022-01-03 8.06 8.23 7.85 8.22 0.6M