Quantum

QUBT
🏛️ usa →
18.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.52 20.74 20.41 20.73 2,633.5K
09:31 20.67 21.07 20.67 20.83 406.1K
09:32 20.79 20.95 20.48 20.92 310.9K
09:33 20.94 21.10 20.92 21.03 334.1K
09:34 20.93 21.11 20.81 20.91 335.4K
09:35 20.88 20.97 20.67 20.73 296.3K
09:36 20.77 20.83 20.59 20.63 186.4K
09:37 20.64 20.68 20.53 20.59 237.6K
09:38 20.51 20.58 20.36 20.36 213.5K
09:39 20.28 20.31 20.13 20.14 304.1K
09:40 20.15 20.21 19.81 19.81 600.3K
09:41 19.75 19.78 19.55 19.73 513.2K
09:42 19.71 19.80 19.46 19.54 410.3K
09:43 19.55 19.68 19.54 19.56 130.8K
09:44 19.53 19.67 19.52 19.52 255.4K
09:45 19.50 19.80 19.50 19.77 304.8K
09:46 19.77 19.92 19.71 19.92 304.2K
09:47 19.89 20.05 19.88 19.98 354.3K
09:48 19.97 20.01 19.86 20.01 161.1K
09:49 20.00 20.09 19.93 19.98 187.3K
09:50 20.01 20.17 20.01 20.17 211.3K
09:51 20.14 20.30 20.11 20.24 192.7K
09:52 20.25 20.26 20.15 20.19 188.1K
09:53 20.24 20.34 20.14 20.14 203.1K
09:54 20.20 20.22 20.14 20.20 177.3K
09:55 20.27 20.27 20.16 20.17 210.4K
09:56 20.24 20.24 20.12 20.15 216.5K
09:57 20.15 20.23 20.07 20.23 237.1K
09:58 20.21 20.28 20.19 20.28 216.1K
09:59 20.29 20.40 20.23 20.40 212.0K
10:00 20.44 20.44 20.16 20.16 259.6K
10:01 20.17 20.21 20.10 20.10 134.5K
10:02 20.17 20.17 20.04 20.05 127.3K
10:03 20.07 20.12 20.04 20.04 83.5K
10:04 20.04 20.10 20.02 20.05 79.6K
10:05 20.06 20.22 20.06 20.21 97.7K
10:06 20.22 20.22 20.17 20.19 83.3K
10:07 20.28 20.34 20.27 20.27 115.0K
10:08 20.28 20.31 20.25 20.30 63.5K
10:09 20.31 20.36 20.25 20.27 63.5K
10:10 20.26 20.28 20.22 20.27 67.5K
10:11 20.24 20.25 20.19 20.22 56.2K
10:12 20.22 20.28 20.19 20.22 87.1K
10:13 20.22 20.27 20.20 20.21 52.5K
10:14 20.21 20.22 20.12 20.12 68.4K
10:15 20.13 20.27 20.13 20.25 77.5K
10:16 20.22 20.26 20.20 20.20 84.2K
10:17 20.17 20.29 20.17 20.22 84.4K
10:18 20.23 20.28 20.21 20.21 57.9K
10:19 20.22 20.26 20.21 20.24 63.3K
10:20 20.25 20.28 20.21 20.28 74.0K
10:21 20.28 20.43 20.28 20.42 200.0K
10:22 20.39 20.47 20.37 20.47 76.2K
10:23 20.47 20.58 20.45 20.57 138.1K
10:24 20.59 20.67 20.55 20.63 140.7K
10:25 20.66 20.68 20.65 20.65 142.2K
10:26 20.65 20.70 20.57 20.57 128.8K
10:27 20.57 20.62 20.50 20.50 118.2K
10:28 20.51 20.51 20.47 20.48 99.5K
10:29 20.49 20.57 20.49 20.55 62.4K
10:30 20.59 20.62 20.57 20.59 102.1K
10:31 20.60 20.61 20.54 20.55 61.3K
10:32 20.57 20.73 20.57 20.73 162.3K
10:33 20.75 20.77 20.73 20.76 99.2K
10:34 20.76 20.82 20.76 20.77 99.2K
10:35 20.77 20.84 20.77 20.78 115.7K
10:36 20.78 20.79 20.72 20.73 85.6K
10:37 20.72 20.72 20.58 20.58 155.0K
10:38 20.57 20.61 20.56 20.58 133.6K
10:39 20.59 20.65 20.58 20.59 100.6K
10:40 20.57 20.57 20.44 20.45 123.1K
10:41 20.46 20.49 20.43 20.47 61.4K
10:42 20.46 20.59 20.43 20.52 200.7K
10:43 20.53 20.55 20.51 20.52 100.2K
10:44 20.51 20.59 20.49 20.52 117.2K
10:45 20.51 20.51 20.35 20.40 163.8K
10:46 20.40 20.40 20.36 20.38 72.2K
10:47 20.40 20.43 20.38 20.43 69.6K
10:48 20.43 20.47 20.42 20.46 101.5K
10:49 20.47 20.47 20.36 20.40 182.4K
10:50 20.39 20.39 20.24 20.25 132.6K
10:51 20.27 20.27 20.23 20.26 98.9K
10:52 20.24 20.28 20.24 20.28 93.1K
10:53 20.26 20.26 20.19 20.20 135.9K
10:54 20.20 20.24 20.20 20.24 119.6K
10:55 20.25 20.29 20.24 20.25 113.3K
10:56 20.26 20.26 20.18 20.18 112.0K
10:57 20.18 20.21 20.16 20.21 82.4K
10:58 20.21 20.21 20.13 20.14 81.1K
10:59 20.13 20.18 20.11 20.18 115.6K
11:00 20.18 20.18 20.08 20.08 149.9K
11:01 20.09 20.12 20.08 20.08 57.9K
11:02 20.08 20.08 19.96 19.96 245.4K
11:03 19.96 19.98 19.89 19.89 175.6K
11:04 19.89 19.91 19.86 19.90 122.5K
11:05 19.90 20.00 19.90 20.00 262.6K
11:06 19.99 20.02 19.96 19.97 196.9K
11:07 19.97 20.01 19.97 19.97 69.5K
11:08 19.98 20.02 19.96 20.00 126.2K
11:09 19.99 19.99 19.93 19.95 105.6K
11:10 19.93 19.93 19.86 19.87 128.4K
11:11 19.90 19.97 19.88 19.97 101.5K
11:12 19.96 19.96 19.83 19.87 155.7K
11:13 19.88 19.95 19.85 19.92 136.4K
11:14 19.93 19.99 19.88 19.99 146.6K
11:15 19.99 20.03 19.96 20.01 151.4K
11:16 20.02 20.05 20.01 20.03 127.3K
11:17 20.03 20.07 20.03 20.04 107.5K
11:18 20.02 20.02 19.91 19.92 262.2K
11:19 19.94 19.98 19.91 19.91 117.2K
11:20 19.93 19.94 19.91 19.92 111.2K
11:21 19.92 19.93 19.78 19.78 323.9K
11:22 19.79 19.79 19.72 19.72 212.6K
11:23 19.75 19.76 19.72 19.72 126.7K
11:24 19.72 19.73 19.69 19.71 227.2K
11:25 19.73 19.80 19.70 19.75 197.7K
11:26 19.74 19.79 19.68 19.70 116.7K
11:27 19.72 19.73 19.69 19.72 76.9K
11:28 19.72 19.80 19.70 19.78 98.9K
11:29 19.74 19.76 19.72 19.74 60.8K
11:30 19.77 19.85 19.77 19.80 116.9K
11:31 19.80 19.80 19.72 19.75 78.9K
11:32 19.76 19.86 19.75 19.84 80.6K
11:33 19.83 19.92 19.83 19.92 145.4K
11:34 19.92 19.99 19.91 19.96 94.6K
11:35 19.96 19.96 19.95 19.96 100.0K
11:36 19.96 19.98 19.93 19.93 51.3K
11:37 19.92 19.93 19.90 19.93 68.4K
11:38 19.94 19.94 19.86 19.86 80.8K
11:39 19.88 19.89 19.85 19.88 94.9K
11:40 19.87 19.90 19.87 19.89 62.2K
11:41 19.89 19.90 19.86 19.88 63.8K
11:42 19.87 19.90 19.87 19.87 67.2K
11:43 19.87 19.91 19.87 19.90 82.3K
11:44 19.89 19.91 19.87 19.90 66.3K
11:45 19.90 20.00 19.90 19.97 197.1K
11:46 19.98 19.98 19.91 19.97 109.2K
11:47 19.96 19.97 19.93 19.94 56.2K
11:48 19.95 20.07 19.95 20.07 156.4K
11:49 20.05 20.10 20.05 20.08 130.8K
11:50 20.05 20.08 20.01 20.08 57.4K
11:51 20.07 20.09 20.02 20.07 54.9K
11:52 20.06 20.12 20.06 20.07 82.5K
11:53 20.07 20.07 19.99 20.00 95.4K
11:54 20.02 20.08 20.02 20.06 54.2K
11:55 20.05 20.07 20.04 20.07 40.6K
11:56 20.04 20.04 20.00 20.01 82.6K
11:57 20.02 20.02 19.93 19.93 162.9K
11:58 19.94 19.97 19.93 19.94 107.5K
11:59 19.95 19.97 19.94 19.94 46.4K
12:00 19.91 19.93 19.89 19.89 75.6K
12:01 19.90 19.91 19.88 19.89 82.6K
12:02 19.90 19.92 19.87 19.87 50.4K
12:03 19.87 19.87 19.84 19.86 67.7K
12:04 19.88 19.88 19.85 19.85 66.6K
12:05 19.85 19.90 19.85 19.86 62.3K
12:06 19.87 19.92 19.86 19.92 67.3K
12:07 19.90 19.95 19.90 19.91 60.8K
12:08 19.90 19.93 19.85 19.85 151.0K
12:09 19.85 19.85 19.81 19.81 200.1K
12:10 19.81 19.83 19.74 19.75 163.1K
12:11 19.75 19.77 19.72 19.75 110.1K
12:12 19.73 19.81 19.73 19.78 99.2K
12:13 19.79 19.80 19.76 19.80 43.4K
12:14 19.77 19.77 19.73 19.73 126.4K
12:15 19.75 19.76 19.66 19.69 244.5K
12:16 19.72 19.75 19.67 19.70 102.9K
12:17 19.71 19.71 19.67 19.68 48.4K
12:18 19.71 19.79 19.71 19.71 68.9K
12:19 19.72 19.77 19.72 19.74 96.5K
12:20 19.74 19.74 19.72 19.72 68.3K
12:21 19.73 19.73 19.60 19.62 260.4K
12:22 19.68 19.68 19.57 19.57 90.7K
12:23 19.58 19.60 19.56 19.56 69.3K
12:24 19.56 19.59 19.56 19.59 59.8K
12:25 19.59 19.61 19.56 19.58 47.7K
12:26 19.58 19.58 19.53 19.56 84.8K
12:27 19.56 19.62 19.56 19.57 68.5K
12:28 19.57 19.63 19.57 19.61 84.4K
12:29 19.60 19.70 19.59 19.70 160.0K
12:30 19.69 19.81 19.67 19.81 93.0K
12:31 19.80 19.81 19.78 19.78 87.2K
12:32 19.79 19.89 19.78 19.88 62.4K
12:33 19.88 19.92 19.85 19.90 95.6K
12:34 19.92 19.93 19.89 19.93 89.9K
12:35 19.93 20.00 19.93 20.00 64.2K
12:36 20.00 20.06 20.00 20.04 106.6K
12:37 20.07 20.07 19.96 19.96 97.6K
12:38 19.96 19.98 19.87 19.88 61.9K
12:39 19.90 19.91 19.87 19.90 65.4K
12:40 19.90 19.91 19.82 19.82 121.5K
12:41 19.83 19.85 19.80 19.82 87.6K
12:42 19.85 19.93 19.85 19.93 122.6K
12:43 19.94 19.99 19.92 19.98 77.6K
12:44 19.98 20.00 19.94 19.94 81.2K
12:45 19.94 19.99 19.94 19.99 31.4K
12:46 19.99 20.06 19.99 20.05 83.9K
12:47 20.06 20.06 19.99 20.02 53.3K
12:48 20.03 20.04 19.98 19.98 42.1K
12:49 19.98 20.01 19.97 20.01 34.7K
12:50 20.02 20.03 19.99 19.99 56.7K
12:51 20.01 20.03 20.00 20.03 42.7K
12:52 20.03 20.05 20.02 20.02 53.2K
12:53 20.02 20.04 19.98 19.99 59.5K
12:54 19.99 20.00 19.94 19.96 70.9K
12:55 19.96 19.97 19.89 19.91 80.3K
12:56 19.91 19.92 19.85 19.86 95.5K
12:57 19.88 19.88 19.79 19.80 70.2K
12:58 19.80 19.80 19.74 19.78 90.5K
12:59 19.79 19.83 19.79 19.82 32.6K
13:00 19.82 19.88 19.82 19.87 29.7K
13:01 19.87 19.88 19.83 19.88 55.4K
13:02 19.88 19.89 19.83 19.83 52.0K
13:03 19.83 19.86 19.80 19.82 47.1K
13:04 19.84 19.85 19.81 19.83 18.8K
13:05 19.83 19.83 19.80 19.81 27.1K
13:06 19.81 19.85 19.81 19.83 9.8K
13:07 19.84 19.84 19.77 19.79 23.6K
13:08 19.78 19.80 19.77 19.78 34.1K
13:09 19.79 19.80 19.77 19.77 8.9K
13:10 19.76 19.77 19.75 19.75 24.9K
13:11 19.75 19.75 19.70 19.70 31.5K
13:12 19.72 19.74 19.71 19.74 20.7K
13:13 19.77 19.77 19.75 19.77 23.2K
13:14 19.78 19.78 19.71 19.71 57.8K
13:15 19.72 19.73 19.64 19.66 75.0K
13:16 19.66 19.69 19.64 19.69 34.6K
13:17 19.69 19.74 19.69 19.73 50.1K
13:18 19.75 19.75 19.66 19.66 46.5K
13:19 19.66 19.68 19.64 19.64 48.6K
13:20 19.63 19.63 19.56 19.56 91.7K
13:21 19.56 19.56 19.50 19.53 304.3K
13:22 19.52 19.54 19.46 19.48 75.3K
13:23 19.51 19.53 19.47 19.49 52.9K
13:24 19.51 19.53 19.49 19.52 60.9K
13:25 19.53 19.59 19.53 19.58 53.7K
13:26 19.56 19.58 19.53 19.58 74.2K
13:27 19.57 19.58 19.53 19.55 52.4K
13:28 19.55 19.55 19.51 19.52 56.6K
13:29 19.52 19.56 19.51 19.55 44.2K
13:30 19.56 19.67 19.56 19.61 70.7K
13:31 19.61 19.61 19.56 19.56 69.1K
13:32 19.56 19.59 19.52 19.53 48.8K
13:33 19.52 19.57 19.52 19.53 24.3K
13:34 19.56 19.57 19.53 19.53 30.5K
13:35 19.53 19.58 19.53 19.57 32.2K
13:36 19.54 19.54 19.42 19.45 132.9K
13:37 19.43 19.46 19.41 19.45 70.7K
13:38 19.45 19.50 19.45 19.47 47.9K
13:39 19.46 19.49 19.41 19.41 81.8K
13:40 19.42 19.43 19.40 19.42 117.4K
13:41 19.43 19.44 19.40 19.43 76.8K
13:42 19.44 19.47 19.42 19.44 115.1K
13:43 19.43 19.43 19.35 19.38 153.1K
13:44 19.40 19.48 19.39 19.46 55.1K
13:45 19.46 19.48 19.42 19.43 55.4K
13:46 19.45 19.45 19.41 19.43 31.3K
13:47 19.44 19.44 19.40 19.42 42.9K
13:48 19.44 19.44 19.42 19.44 31.1K
13:49 19.44 19.46 19.39 19.39 54.9K
13:50 19.41 19.52 19.41 19.52 43.5K
13:51 19.53 19.53 19.48 19.48 21.7K
13:52 19.48 19.48 19.42 19.43 38.0K
13:53 19.45 19.46 19.42 19.44 27.0K
13:54 19.43 19.45 19.39 19.45 45.0K
13:55 19.44 19.45 19.43 19.45 48.5K
13:56 19.40 19.43 19.35 19.37 60.0K
13:57 19.37 19.38 19.35 19.36 62.2K
13:58 19.37 19.41 19.37 19.40 43.8K
13:59 19.41 19.41 19.36 19.37 46.0K
14:00 19.37 19.40 19.30 19.33 97.1K
14:01 19.35 19.38 19.30 19.31 49.5K
14:02 19.31 19.31 19.24 19.26 234.0K
14:03 19.28 19.28 19.24 19.24 65.3K
14:04 19.26 19.27 19.23 19.24 91.9K
14:05 19.24 19.29 19.21 19.28 61.1K
14:06 19.28 19.42 19.28 19.39 154.9K
14:07 19.35 19.37 19.32 19.34 62.0K
14:08 19.38 19.38 19.31 19.32 38.3K
14:09 19.31 19.33 19.29 19.30 71.1K
14:10 19.31 19.44 19.31 19.44 47.7K
14:11 19.44 19.52 19.42 19.51 134.9K
14:12 19.54 19.59 19.51 19.58 155.9K
14:13 19.58 19.59 19.53 19.59 86.0K
14:14 19.58 19.65 19.58 19.63 54.4K
14:15 19.63 19.68 19.62 19.68 75.7K
14:16 19.67 19.67 19.65 19.66 37.2K
14:17 19.66 19.70 19.66 19.70 93.8K
14:18 19.69 19.71 19.64 19.68 131.8K
14:19 19.69 19.76 19.69 19.74 72.3K
14:20 19.73 19.79 19.70 19.79 57.8K
14:21 19.80 19.82 19.78 19.79 47.6K
14:22 19.79 19.79 19.75 19.78 55.3K
14:23 19.77 19.80 19.75 19.79 94.3K
14:24 19.81 19.89 19.81 19.89 47.9K
14:25 19.87 19.92 19.86 19.92 67.8K
14:26 19.92 19.98 19.92 19.96 105.3K
14:27 19.97 20.00 19.94 19.96 162.5K
14:28 19.96 19.96 19.90 19.92 48.3K
14:29 19.93 19.94 19.91 19.94 51.3K
14:30 19.93 19.93 19.89 19.89 72.0K
14:31 19.90 19.92 19.84 19.86 43.9K
14:32 19.85 19.89 19.85 19.86 68.9K
14:33 19.87 19.87 19.83 19.84 18.3K
14:34 19.84 19.87 19.81 19.81 52.9K
14:35 19.82 19.83 19.81 19.82 25.5K
14:36 19.85 19.86 19.83 19.83 17.4K
14:37 19.83 19.83 19.80 19.81 9.4K
14:38 19.83 19.84 19.81 19.84 49.9K
14:39 19.84 19.90 19.83 19.90 68.2K
14:40 19.88 19.99 19.88 19.99 57.0K
14:41 20.00 20.14 20.00 20.11 245.7K
14:42 20.11 20.15 20.11 20.13 137.4K
14:43 20.15 20.15 20.11 20.12 73.0K
14:44 20.12 20.13 20.11 20.11 85.4K
14:45 20.12 20.13 20.10 20.10 87.8K
14:46 20.10 20.15 20.10 20.10 74.3K
14:47 20.11 20.13 20.07 20.07 99.7K
14:48 20.07 20.08 20.01 20.06 171.1K
14:49 20.06 20.15 20.05 20.11 113.2K
14:50 20.13 20.15 20.10 20.12 154.7K
14:51 20.13 20.15 20.13 20.14 75.9K
14:52 20.15 20.15 20.11 20.13 44.1K
14:53 20.15 20.20 20.15 20.19 71.5K
14:54 20.18 20.21 20.17 20.21 88.7K
14:55 20.21 20.21 20.13 20.13 107.4K
14:56 20.12 20.17 20.10 20.16 98.9K
14:57 20.14 20.14 20.11 20.11 55.9K
14:58 20.11 20.19 20.11 20.17 142.2K
14:59 20.18 20.19 20.18 20.18 52.5K
15:00 20.19 20.23 20.16 20.23 204.0K
15:01 20.23 20.23 20.16 20.17 64.3K
15:02 20.17 20.21 20.17 20.21 52.9K
15:03 20.21 20.27 20.19 20.27 106.4K
15:04 20.27 20.37 20.26 20.35 168.9K
15:05 20.36 20.38 20.33 20.37 115.7K
15:06 20.37 20.39 20.35 20.37 64.9K
15:07 20.36 20.37 20.34 20.36 71.3K
15:08 20.35 20.39 20.33 20.38 174.9K
15:09 20.37 20.48 20.36 20.46 192.2K
15:10 20.46 20.47 20.39 20.41 96.8K
15:11 20.40 20.53 20.40 20.53 155.5K
15:12 20.53 20.57 20.50 20.57 103.7K
15:13 20.57 20.66 20.57 20.61 160.1K
15:14 20.62 20.63 20.59 20.63 96.2K
15:15 20.62 20.70 20.62 20.69 118.3K
15:16 20.69 20.72 20.68 20.70 151.1K
15:17 20.75 20.75 20.66 20.66 131.1K
15:18 20.67 20.74 20.67 20.70 85.7K
15:19 20.69 20.71 20.64 20.68 103.1K
15:20 20.71 20.89 20.71 20.89 292.8K
15:21 20.89 20.90 20.76 20.79 151.4K
15:22 20.80 20.80 20.69 20.73 158.3K
15:23 20.74 20.74 20.67 20.71 65.8K
15:24 20.70 20.70 20.61 20.62 96.7K
15:25 20.64 20.65 20.58 20.62 72.6K
15:26 20.62 20.65 20.61 20.63 42.2K
15:27 20.64 20.69 20.62 20.69 60.0K
15:28 20.71 20.71 20.66 20.69 38.7K
15:29 20.68 20.68 20.64 20.67 51.2K
15:30 20.69 20.76 20.69 20.72 115.7K
15:31 20.72 20.72 20.70 20.71 21.0K
15:32 20.68 20.68 20.58 20.61 90.2K
15:33 20.61 20.65 20.60 20.61 45.4K
15:34 20.61 20.71 20.61 20.70 89.2K
15:35 20.70 20.71 20.67 20.69 34.1K
15:36 20.68 20.68 20.58 20.58 35.2K
15:37 20.59 20.59 20.51 20.52 44.9K
15:38 20.53 20.59 20.53 20.59 52.2K
15:39 20.61 20.63 20.59 20.62 32.7K
15:40 20.61 20.63 20.60 20.61 38.9K
15:41 20.62 20.63 20.59 20.60 45.1K
15:42 20.58 20.60 20.56 20.60 53.9K
15:43 20.61 20.64 20.59 20.62 120.4K
15:44 20.63 20.66 20.62 20.66 69.7K
15:45 20.64 20.65 20.60 20.61 45.8K
15:46 20.61 20.61 20.54 20.56 41.1K
15:47 20.56 20.56 20.52 20.55 44.7K
15:48 20.55 20.58 20.53 20.55 40.8K
15:49 20.56 20.63 20.56 20.63 46.8K
15:50 20.53 20.60 20.52 20.57 183.5K
15:51 20.56 20.57 20.52 20.57 41.4K
15:52 20.56 20.65 20.56 20.64 112.9K
15:53 20.63 20.67 20.60 20.60 54.4K
15:54 20.61 20.64 20.58 20.58 69.1K
15:55 20.61 20.62 20.51 20.51 99.3K
15:56 20.52 20.53 20.51 20.51 103.6K
15:57 20.52 20.57 20.52 20.54 146.8K
15:58 20.54 20.59 20.54 20.59 244.4K
15:59 20.58 20.58 20.57 20.58 2,770.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available